{"t":"SON","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.4897,0.5069,0.4897,0.4897,55440.0],["1980-03-18",0.4897,0.5069,0.4897,0.4897,29568.0],["1980-03-19",0.4897,0.5069,0.4897,0.4897,16632.0],["1980-03-20",0.4897,0.5069,0.4897,0.4897,5544.0],["1980-03-21",0.4897,0.5069,0.4897,0.4897,9240.0],["1980-03-24",0.4897,0.494,0.4768,0.4768,20328.0],["1980-03-25",0.4768,0.4897,0.4725,0.4725,22176.0],["1980-03-26",0.4811,0.4983,0.4811,0.4811,35112.0],["1980-03-27",0.4682,0.4682,0.4511,0.4511,18480.0],["1980-03-28",0.4554,0.4725,0.4554,0.4554,3696.0],["1980-03-31",0.4597,0.4768,0.4597,0.4597,12936.0],["1980-04-01",0.4682,0.4854,0.4682,0.4682,46200.0],["1980-04-02",0.4682,0.4682,0.4682,0.4682,0.0],["1980-04-03",0.4682,0.4811,0.4639,0.4639,16632.0],["1980-04-07",0.4639,0.4811,0.4639,0.4639,33264.0],["1980-04-08",0.4639,0.4725,0.4554,0.4554,29568.0],["1980-04-09",0.4554,0.4725,0.4554,0.4554,51744.0],["1980-04-10",0.4554,0.4725,0.4554,0.4554,22176.0],["1980-04-11",0.4597,0.4768,0.4597,0.4597,25872.0],["1980-04-14",0.4597,0.4725,0.4554,0.4554,27720.0],["1980-04-15",0.4554,0.4725,0.4554,0.4554,18480.0],["1980-04-16",0.4554,0.4682,0.4511,0.4511,7392.0],["1980-04-17",0.4511,0.4682,0.4511,0.4511,7392.0],["1980-04-18",0.4511,0.4682,0.4511,0.4511,5544.0],["1980-04-21",0.4511,0.4554,0.4382,0.4382,27720.0],["1980-04-22",0.4468,0.4639,0.4468,0.4468,25872.0],["1980-04-23",0.4468,0.4597,0.4425,0.4425,7392.0],["1980-04-24",0.4554,0.4725,0.4554,0.4554,60984.0],["1980-04-25",0.4554,0.4725,0.4554,0.4554,11088.0],["1980-04-28",0.4554,0.4725,0.4554,0.4554,3696.0],["1980-04-29",0.4554,0.4725,0.4554,0.4554,22176.0],["1980-04-30",0.4554,0.4725,0.4554,0.4554,3696.0],["1980-05-01",0.4597,0.4768,0.4597,0.4597,25872.0],["1980-05-02",0.4597,0.4768,0.4597,0.4597,24024.0],["1980-05-05",0.4597,0.4768,0.4597,0.4597,12936.0],["1980-05-06",0.4639,0.4811,0.4639,0.4639,24024.0],["1980-05-07",0.4639,0.4811,0.4639,0.4639,22176.0],["1980-05-08",0.4682,0.4854,0.4682,0.4682,24024.0],["1980-05-09",0.4682,0.4854,0.4682,0.4682,5544.0],["1980-05-12",0.4682,0.4811,0.4639,0.4639,42504.0],["1980-05-13",0.4639,0.4811,0.4639,0.4639,3696.0],["1980-05-14",0.4682,0.4854,0.4682,0.4682,5544.0],["1980-05-15",0.4682,0.4854,0.4682,0.4682,16632.0],["1980-05-16",0.4682,0.4854,0.4682,0.4682,9240.0],["1980-05-19",0.4682,0.4854,0.4682,0.4682,9240.0],["1980-05-20",0.4682,0.4854,0.4682,0.4682,35112.0],["1980-05-21",0.4682,0.4854,0.4682,0.4682,20328.0],["1980-05-22",0.4682,0.4854,0.4682,0.4682,25872.0],["1980-05-23",0.4725,0.4897,0.4725,0.4725,38808.0],["1980-05-27",0.4811,0.4983,0.4811,0.4811,5544.0],["1980-05-28",0.4811,0.4983,0.4811,0.4811,24024.0],["1980-05-29",0.4811,0.494,0.4768,0.4768,64680.0],["1980-05-30",0.4811,0.4983,0.4811,0.4811,44352.0],["1980-06-02",0.4811,0.4983,0.4811,0.4811,24024.0],["1980-06-03",0.4811,0.494,0.4768,0.4768,38808.0],["1980-06-04",0.4768,0.4897,0.4725,0.4725,1848.0],["1980-06-05",0.4811,0.4983,0.4811,0.4811,29568.0],["1980-06-06",0.4811,0.4983,0.4811,0.4811,24024.0],["1980-06-09",0.4854,0.5026,0.4854,0.4854,9240.0],["1980-06-10",0.4983,0.5155,0.4983,0.4983,53592.0],["1980-06-11",0.4983,0.5155,0.4983,0.4983,29568.0],["1980-06-12",0.4983,0.5155,0.4983,0.4983,44352.0],["1980-06-13",0.4983,0.5155,0.4983,0.4983,14784.0],["1980-06-16",0.5026,0.5198,0.5026,0.5026,42504.0],["1980-06-17",0.5026,0.5026,0.5026,0.5026,0.0],["1980-06-18",0.5069,0.5241,0.5069,0.5069,35112.0],["1980-06-19",0.5069,0.5241,0.5069,0.5069,14784.0],["1980-06-20",0.5069,0.5241,0.5069,0.5069,20328.0],["1980-06-23",0.5069,0.5241,0.5069,0.5069,29568.0],["1980-06-24",0.5069,0.5241,0.5069,0.5069,12936.0],["1980-06-25",0.5069,0.5241,0.5069,0.5069,3696.0],["1980-06-26",0.5069,0.5241,0.5069,0.5069,55440.0],["1980-06-27",0.5069,0.5241,0.5069,0.5069,14784.0],["1980-06-30",0.5069,0.5155,0.4983,0.4983,90552.0],["1980-07-01",0.4983,0.5155,0.4983,0.4983,20328.0],["1980-07-02",0.4983,0.4983,0.4983,0.4983,0.0],["1980-07-03",0.4983,0.5155,0.4983,0.4983,14784.0],["1980-07-07",0.5069,0.5155,0.5069,0.5069,27720.0],["1980-07-08",0.5069,0.5155,0.5069,0.5069,27720.0],["1980-07-09",0.5069,0.5155,0.5069,0.5069,3696.0],["1980-07-10",0.5069,0.5155,0.5069,0.5069,20328.0],["1980-07-11",0.5069,0.5155,0.5069,0.5069,11088.0],["1980-07-14",0.5069,0.5155,0.5069,0.5069,7392.0],["1980-07-15",0.5069,0.5241,0.5069,0.5069,25872.0],["1980-07-16",0.5155,0.5241,0.5155,0.5155,22176.0],["1980-07-17",0.5155,0.5241,0.5155,0.5155,24024.0],["1980-07-18",0.5198,0.5327,0.5198,0.5198,18480.0],["1980-07-21",0.5241,0.5327,0.5241,0.5241,35112.0],["1980-07-22",0.5241,0.5327,0.5198,0.5198,16632.0],["1980-07-23",0.5241,0.5327,0.5241,0.5241,27720.0],["1980-07-24",0.5241,0.5327,0.5241,0.5241,73920.0],["1980-07-25",0.5241,0.5327,0.5241,0.5241,38808.0],["1980-07-28",0.5241,0.5327,0.5198,0.5198,11088.0],["1980-07-29",0.5198,0.5327,0.5198,0.5198,14784.0],["1980-07-30",0.537,0.5456,0.537,0.537,121968.0],["1980-07-31",0.537,0.5456,0.537,0.537,31416.0],["1980-08-01",0.5413,0.5499,0.5413,0.5413,94248.0],["1980-08-04",0.5413,0.5499,0.5413,0.5413,44352.0],["1980-08-05",0.5499,0.5585,0.5499,0.5499,33264.0],["1980-08-06",0.5542,0.5628,0.5542,0.5542,25872.0],["1980-08-07",0.5585,0.567,0.5585,0.5585,24024.0],["1980-08-08",0.5585,0.567,0.5585,0.5585,14784.0],["1980-08-11",0.5585,0.567,0.5585,0.5585,7392.0],["1980-08-12",0.5585,0.5628,0.5542,0.5542,138600.0],["1980-08-13",0.5542,0.5585,0.5499,0.5499,48048.0],["1980-08-14",0.5499,0.5542,0.5499,0.5499,14784.0],["1980-08-15",0.5499,0.5585,0.5499,0.5499,11088.0],["1980-08-18",0.5499,0.5542,0.5499,0.5499,33264.0],["1980-08-19",0.5499,0.5542,0.5499,0.5499,29568.0],["1980-08-20",0.5499,0.5585,0.5499,0.5499,73920.0],["1980-08-21",0.5499,0.5585,0.5499,0.5499,12936.0],["1980-08-22",0.5499,0.5585,0.5413,0.5413,25872.0],["1980-08-25",0.5413,0.5413,0.5284,0.5284,249480.0],["1980-08-26",0.5284,0.5327,0.5241,0.5241,36960.0],["1980-08-27",0.5241,0.5327,0.5241,0.5241,36960.0],["1980-08-28",0.5241,0.5327,0.5241,0.5241,22176.0],["1980-08-29",0.5241,0.5327,0.5198,0.5198,20328.0],["1980-09-02",0.5198,0.5327,0.5198,0.5198,14784.0],["1980-09-03",0.5198,0.5327,0.5198,0.5198,51744.0],["1980-09-04",0.5198,0.5284,0.5198,0.5198,29568.0],["1980-09-05",0.5198,0.5284,0.5155,0.5155,33264.0],["1980-09-08",0.5155,0.5284,0.5155,0.5155,12936.0],["1980-09-09",0.5155,0.5284,0.5155,0.5155,7392.0],["1980-09-10",0.5241,0.5327,0.5241,0.5241,116424.0],["1980-09-11",0.5241,0.537,0.5241,0.5241,18480.0],["1980-09-12",0.5284,0.537,0.5284,0.5284,7392.0],["1980-09-15",0.5284,0.537,0.5241,0.5241,16632.0],["1980-09-16",0.5284,0.5413,0.5284,0.5284,31416.0],["1980-09-17",0.5585,0.5713,0.5585,0.5585,155232.0],["1980-09-18",0.5628,0.5713,0.5628,0.5628,35112.0],["1980-09-19",0.567,0.5713,0.567,0.567,5544.0],["1980-09-22",0.567,0.5713,0.5628,0.5628,11088.0],["1980-09-23",0.5628,0.567,0.5628,0.5628,57288.0],["1980-09-24",0.5585,0.5585,0.5499,0.5499,210672.0],["1980-09-25",0.5499,0.5499,0.5413,0.5413,138600.0],["1980-09-26",0.5413,0.5413,0.5327,0.5327,81312.0],["1980-09-29",0.5327,0.5327,0.5241,0.5241,24024.0],["1980-09-30",0.5241,0.5327,0.5241,0.5241,9240.0],["1980-10-01",0.5284,0.537,0.5284,0.5284,11088.0],["1980-10-02",0.5284,0.537,0.5284,0.5284,12936.0],["1980-10-03",0.5327,0.5456,0.5327,0.5327,27720.0],["1980-10-06",0.5585,0.567,0.5585,0.5585,131208.0],["1980-10-07",0.5628,0.567,0.5628,0.5628,60984.0],["1980-10-08",0.5713,0.5842,0.5713,0.5713,97944.0],["1980-10-09",0.5756,0.5885,0.5756,0.5756,44352.0],["1980-10-10",0.5799,0.5885,0.5799,0.5799,223608.0],["1980-10-13",0.5799,0.5842,0.5799,0.5799,12936.0],["1980-10-14",0.5799,0.5842,0.5799,0.5799,12936.0],["1980-10-15",0.5799,0.5928,0.5799,0.5799,18480.0],["1980-10-16",0.5799,0.5842,0.5799,0.5799,44352.0],["1980-10-17",0.5799,0.5842,0.5756,0.5756,77616.0],["1980-10-20",0.5756,0.5842,0.5756,0.5756,3696.0],["1980-10-21",0.5756,0.5842,0.5756,0.5756,3696.0],["1980-10-22",0.5756,0.5842,0.5756,0.5756,3696.0],["1980-10-23",0.5756,0.5842,0.5756,0.5756,20328.0],["1980-10-24",0.5756,0.5842,0.5713,0.5713,22176.0],["1980-10-27",0.5756,0.5799,0.5756,0.5756,35112.0],["1980-10-28",0.5756,0.5799,0.5756,0.5756,20328.0],["1980-10-29",0.5756,0.5799,0.5756,0.5756,40656.0],["1980-10-30",0.5756,0.5799,0.5756,0.5756,3696.0],["1980-10-31",0.5756,0.5842,0.5756,0.5756,49896.0],["1980-11-03",0.5756,0.5756,0.5756,0.5756,0.0],["1980-11-05",0.5928,0.6014,0.5928,0.5928,90552.0],["1980-11-06",0.5928,0.5971,0.5928,0.5928,24024.0],["1980-11-07",0.5928,0.5971,0.5928,0.5928,12936.0],["1980-11-10",0.5885,0.5885,0.5842,0.5842,110880.0],["1980-11-11",0.5842,0.5885,0.5842,0.5842,1848.0],["1980-11-12",0.5842,0.5928,0.5842,0.5842,12936.0],["1980-11-13",0.5885,0.5971,0.5885,0.5885,27720.0],["1980-11-14",0.5928,0.5971,0.5928,0.5928,25872.0],["1980-11-17",0.5928,0.5928,0.5842,0.5842,48048.0],["1980-11-18",0.5842,0.5971,0.5842,0.5842,11088.0],["1980-11-19",0.5842,0.5971,0.5842,0.5842,5544.0],["1980-11-20",0.5842,0.5928,0.5842,0.5842,12936.0],["1980-11-21",0.5842,0.5928,0.5842,0.5842,11088.0],["1980-11-24",0.5842,0.5928,0.5842,0.5842,12936.0],["1980-11-25",0.5842,0.5842,0.5799,0.5799,11088.0],["1980-11-26",0.5799,0.5842,0.5799,0.5799,5544.0],["1980-11-28",0.5842,0.5928,0.5842,0.5842,9240.0],["1980-12-01",0.5842,0.5928,0.5799,0.5799,18480.0],["1980-12-02",0.5799,0.5928,0.5799,0.5799,9240.0],["1980-12-03",0.5799,0.5885,0.5799,0.5799,9240.0],["1980-12-04",0.5799,0.5928,0.5799,0.5799,3696.0],["1980-12-05",0.5799,0.5928,0.5799,0.5799,3696.0],["1980-12-08",0.5799,0.5885,0.5756,0.5756,59136.0],["1980-12-09",0.5756,0.5842,0.5756,0.5756,29568.0],["1980-12-10",0.5756,0.5799,0.5713,0.5713,44352.0],["1980-12-11",0.5713,0.5756,0.5713,0.5713,59136.0],["1980-12-12",0.5713,0.5799,0.5713,0.5713,35112.0],["1980-12-15",0.5713,0.5799,0.5713,0.5713,20328.0],["1980-12-16",0.5713,0.5799,0.5713,0.5713,36960.0],["1980-12-17",0.5756,0.5799,0.5756,0.5756,46200.0],["1980-12-18",0.5756,0.5885,0.5756,0.5756,12936.0],["1980-12-19",0.5799,0.5885,0.5799,0.5799,20328.0],["1980-12-22",0.5799,0.5928,0.5799,0.5799,9240.0],["1980-12-23",0.5842,0.5971,0.5842,0.5842,55440.0],["1980-12-24",0.5885,0.6014,0.5885,0.5885,51744.0],["1980-12-26",0.5928,0.6014,0.5928,0.5928,25872.0],["1980-12-29",0.5928,0.6014,0.5928,0.5928,25872.0],["1980-12-30",0.5971,0.6057,0.5971,0.5971,5544.0],["1980-12-31",0.6014,0.6143,0.6014,0.6014,42504.0],["1981-01-02",0.6057,0.6186,0.6057,0.6057,42504.0],["1981-01-05",0.6057,0.6186,0.6057,0.6057,18480.0],["1981-01-06",0.61,0.6229,0.61,0.61,29568.0],["1981-01-07",0.61,0.61,0.6014,0.6014,81312.0],["1981-01-08",0.6057,0.61,0.6057,0.6057,29568.0],["1981-01-09",0.6057,0.61,0.6057,0.6057,48048.0],["1981-01-12",0.6057,0.61,0.6057,0.6057,25872.0],["1981-01-13",0.6057,0.6143,0.6057,0.6057,12936.0],["1981-01-14",0.6057,0.6143,0.6057,0.6057,29568.0],["1981-01-15",0.6057,0.61,0.6057,0.6057,25872.0],["1981-01-16",0.61,0.6143,0.61,0.61,20328.0],["1981-01-19",0.61,0.6186,0.61,0.61,24024.0],["1981-01-20",0.6186,0.6315,0.6186,0.6186,48048.0],["1981-01-21",0.6229,0.6358,0.6229,0.6229,11088.0],["1981-01-22",0.6272,0.6358,0.6272,0.6272,3696.0],["1981-01-23",0.6315,0.6444,0.6315,0.6315,22176.0],["1981-01-26",0.6315,0.6444,0.6315,0.6315,29568.0],["1981-01-27",0.653,0.6616,0.653,0.653,64680.0],["1981-01-28",0.6616,0.6744,0.6616,0.6616,90552.0],["1981-01-29",0.6659,0.6744,0.6659,0.6659,53592.0],["1981-01-30",0.6659,0.6744,0.6659,0.6659,114576.0],["1981-02-02",0.6659,0.6701,0.6659,0.6659,36960.0],["1981-02-03",0.6701,0.6787,0.6701,0.6701,16632.0],["1981-02-04",0.683,0.6959,0.683,0.683,57288.0],["1981-02-05",0.7088,0.7217,0.7088,0.7088,60984.0],["1981-02-06",0.7174,0.7303,0.7174,0.7174,53592.0],["1981-02-09",0.726,0.7389,0.726,0.726,35112.0],["1981-02-10",0.726,0.7389,0.726,0.726,29568.0],["1981-02-11",0.726,0.7346,0.726,0.726,20328.0],["1981-02-12",0.7303,0.7346,0.7303,0.7303,14784.0],["1981-02-13",0.7303,0.7303,0.7217,0.7217,12936.0],["1981-02-17",0.7217,0.726,0.7174,0.7174,36960.0],["1981-02-18",0.7174,0.7217,0.7131,0.7131,31416.0],["1981-02-19",0.7088,0.7088,0.6959,0.6959,51744.0],["1981-02-20",0.6959,0.7045,0.6959,0.6959,3696.0],["1981-02-23",0.6959,0.6959,0.6873,0.6873,48048.0],["1981-02-24",0.6916,0.7045,0.6916,0.6916,53592.0],["1981-02-25",0.7088,0.7174,0.7088,0.7088,107184.0],["1981-02-26",0.7088,0.7088,0.7088,0.7088,0.0],["1981-02-27",0.7131,0.726,0.7131,0.7131,18480.0],["1981-03-02",0.7174,0.7303,0.7174,0.7174,55440.0],["1981-03-03",0.7174,0.7303,0.7174,0.7174,16632.0],["1981-03-04",0.726,0.7346,0.726,0.726,27720.0],["1981-03-05",0.726,0.7389,0.726,0.726,3696.0],["1981-03-06",0.726,0.7346,0.726,0.726,27720.0],["1981-03-09",0.7303,0.7432,0.7303,0.7303,22176.0],["1981-03-10",0.7303,0.7432,0.7303,0.7303,22176.0],["1981-03-11",0.7346,0.7432,0.7346,0.7346,25872.0],["1981-03-12",0.7432,0.7518,0.7432,0.7432,36960.0],["1981-03-13",0.7432,0.7518,0.7432,0.7432,1848.0],["1981-03-16",0.7604,0.7647,0.7604,0.7604,57288.0],["1981-03-17",0.769,0.7775,0.769,0.769,42504.0],["1981-03-18",0.769,0.7818,0.769,0.769,25872.0],["1981-03-19",0.7732,0.7861,0.7732,0.7732,3696.0],["1981-03-20",0.7904,0.8033,0.7904,0.7904,64680.0],["1981-03-23",0.7904,0.8033,0.7904,0.7904,18480.0],["1981-03-24",0.7947,0.8076,0.7947,0.7947,44352.0],["1981-03-25",0.799,0.8119,0.799,0.799,36960.0],["1981-03-26",0.8076,0.8205,0.8076,0.8076,25872.0],["1981-03-27",0.8076,0.8119,0.8076,0.8076,99792.0],["1981-03-30",0.8076,0.8076,0.8033,0.8033,31416.0],["1981-03-31",0.8033,0.8076,0.799,0.799,59136.0],["1981-04-01",0.799,0.8076,0.799,0.799,20328.0],["1981-04-02",0.799,0.8076,0.799,0.799,1848.0],["1981-04-03",0.799,0.8076,0.799,0.799,5544.0],["1981-04-06",0.799,0.8033,0.7947,0.7947,27720.0],["1981-04-07",0.7947,0.8033,0.7904,0.7904,5544.0],["1981-04-08",0.7904,0.8033,0.7904,0.7904,40656.0],["1981-04-09",0.7904,0.8033,0.7904,0.7904,151536.0],["1981-04-10",0.7904,0.8033,0.7904,0.7904,5544.0],["1981-04-13",0.799,0.8119,0.799,0.799,62832.0],["1981-04-14",0.8033,0.8119,0.8033,0.8033,3696.0],["1981-04-15",0.8033,0.8119,0.8033,0.8033,7392.0],["1981-04-16",0.8334,0.8334,0.8076,0.8076,23100.0],["1981-04-20",0.8162,0.8334,0.8162,0.8162,18480.0],["1981-04-21",0.8162,0.8334,0.8162,0.8162,5544.0],["1981-04-22",0.8162,0.8506,0.8162,0.8162,25872.0],["1981-04-23",0.8162,0.8334,0.8162,0.8162,34188.0],["1981-04-24",0.8162,0.8248,0.8162,0.8162,4620.0],["1981-04-27",0.8334,0.8506,0.8334,0.8334,44352.0],["1981-04-28",0.842,0.8592,0.842,0.842,31416.0],["1981-04-29",0.8506,0.8678,0.8506,0.8506,31416.0],["1981-04-30",0.8506,0.8678,0.8506,0.8506,8316.0],["1981-05-01",0.8592,0.8849,0.8592,0.8592,28644.0],["1981-05-04",0.8592,0.8592,0.842,0.842,49896.0],["1981-05-05",0.842,0.8506,0.8248,0.8248,18480.0],["1981-05-06",0.8334,0.8506,0.8334,0.8334,924.0],["1981-05-07",0.8334,0.8506,0.8334,0.8334,12936.0],["1981-05-08",0.842,0.8592,0.842,0.842,9240.0],["1981-05-11",0.8506,0.8678,0.8506,0.8506,5544.0],["1981-05-12",0.8592,0.8763,0.8592,0.8592,20328.0],["1981-05-13",0.8935,0.9107,0.8935,0.8935,31416.0],["1981-05-14",0.9193,0.9451,0.9193,0.9193,19404.0],["1981-05-15",0.9279,0.9537,0.9279,0.9279,4620.0],["1981-05-18",0.9279,0.9537,0.9193,0.9193,34188.0],["1981-05-19",0.9193,0.9451,0.9193,0.9193,10164.0],["1981-05-20",0.9193,0.9451,0.9193,0.9193,23100.0],["1981-05-21",0.9193,0.9365,0.9193,0.9193,24948.0],["1981-05-22",0.9193,0.9279,0.9107,0.9107,8316.0],["1981-05-26",0.9107,0.9365,0.9107,0.9107,15708.0],["1981-05-27",0.9193,0.9365,0.9193,0.9193,1848.0],["1981-05-28",0.9193,0.9279,0.9193,0.9193,9240.0],["1981-05-29",0.9193,0.9365,0.9107,0.9107,11088.0],["1981-06-01",0.9107,0.9365,0.9107,0.9107,19404.0],["1981-06-02",0.9107,0.9279,0.9107,0.9107,26796.0],["1981-06-03",0.9107,0.9279,0.9107,0.9107,2772.0],["1981-06-04",0.9107,0.9279,0.9107,0.9107,6468.0],["1981-06-05",0.9107,0.9279,0.9107,0.9107,924.0],["1981-06-08",0.9279,0.9365,0.9279,0.9279,50820.0],["1981-06-09",0.9279,0.9451,0.9279,0.9279,51744.0],["1981-06-10",0.988,1.0138,0.988,0.988,109032.0],["1981-06-11",1.0138,1.031,1.0138,1.0138,44352.0],["1981-06-12",1.0138,1.0396,1.0138,1.0138,22176.0],["1981-06-15",1.0138,1.031,1.0138,1.0138,44352.0],["1981-06-16",1.0138,1.0224,1.0052,1.0052,16632.0],["1981-06-17",1.0052,1.0224,1.0052,1.0052,21252.0],["1981-06-18",1.0052,1.0224,1.0052,1.0052,11088.0],["1981-06-19",1.0138,1.0396,1.0138,1.0138,6468.0],["1981-06-22",1.0138,1.0396,1.0138,1.0138,4620.0],["1981-06-23",1.0138,1.0396,1.0138,1.0138,10164.0],["1981-06-24",1.0224,1.0482,1.0224,1.0224,20328.0],["1981-06-25",1.031,1.0482,1.031,1.031,17556.0],["1981-06-26",1.031,1.0482,1.0224,1.0224,30492.0],["1981-06-29",1.0224,1.0396,1.0224,1.0224,10164.0],["1981-06-30",1.0224,1.031,1.0138,1.0138,3696.0],["1981-07-01",1.0138,1.031,1.0138,1.0138,6468.0],["1981-07-02",1.0138,1.031,1.0052,1.0052,11088.0],["1981-07-06",1.0052,1.0052,0.9794,0.9794,17556.0],["1981-07-07",0.9794,0.988,0.9623,0.9623,21252.0],["1981-07-08",0.9709,0.9966,0.9709,0.9709,59136.0],["1981-07-09",0.9794,0.9966,0.9794,0.9794,3696.0],["1981-07-10",1.0052,1.0224,1.0052,1.0052,19404.0],["1981-07-13",1.0052,1.0224,1.0052,1.0052,19404.0],["1981-07-14",1.0052,1.0052,1.0052,1.0052,0.0],["1981-07-15",1.0052,1.0224,1.0052,1.0052,33264.0],["1981-07-16",1.0052,1.0138,1.0052,1.0052,40656.0],["1981-07-17",1.0052,1.0138,1.0052,1.0052,25872.0],["1981-07-20",1.0052,1.0052,0.988,0.988,38808.0],["1981-07-21",0.988,0.9966,0.9794,0.9794,6468.0],["1981-07-22",0.9794,0.9966,0.9794,0.9794,16632.0],["1981-07-23",0.9794,0.988,0.9623,0.9623,10164.0],["1981-07-24",0.9709,0.988,0.9709,0.9709,16632.0],["1981-07-27",0.9709,0.9709,0.9451,0.9451,21252.0],["1981-07-28",0.9451,0.9623,0.9365,0.9365,15708.0],["1981-07-29",0.9365,0.9623,0.9365,0.9365,8316.0],["1981-07-30",0.9365,0.9623,0.9365,0.9365,9240.0],["1981-07-31",0.9451,0.9709,0.9451,0.9451,24024.0],["1981-08-03",0.9537,0.9709,0.9537,0.9537,4620.0],["1981-08-04",0.9537,0.9623,0.9451,0.9451,7392.0],["1981-08-05",0.9537,0.9709,0.9537,0.9537,55440.0],["1981-08-06",0.9537,0.9537,0.9451,0.9451,98868.0],["1981-08-07",0.9451,0.9623,0.9365,0.9365,24024.0],["1981-08-10",0.9365,0.9365,0.9365,0.9365,0.0],["1981-08-11",0.9537,0.9709,0.9537,0.9537,36036.0],["1981-08-12",0.9537,0.9709,0.9537,0.9537,6468.0],["1981-08-13",0.9537,0.9623,0.9537,0.9537,47124.0],["1981-08-14",0.9537,0.9623,0.9365,0.9365,23100.0],["1981-08-17",0.9365,0.9451,0.9279,0.9279,37884.0],["1981-08-18",0.9279,0.9365,0.9107,0.9107,12012.0],["1981-08-19",0.9107,0.9451,0.9107,0.9107,924.0],["1981-08-20",0.9193,0.9451,0.9193,0.9193,22176.0],["1981-08-21",0.9193,0.9451,0.9193,0.9193,6468.0],["1981-08-24",0.8849,0.8849,0.8592,0.8592,104412.0],["1981-08-25",0.8506,0.8506,0.8248,0.8248,24024.0],["1981-08-26",0.8248,0.8506,0.8248,0.8248,7392.0],["1981-08-27",0.8162,0.8162,0.7904,0.7904,20328.0],["1981-08-28",0.7904,0.8076,0.7904,0.7904,28644.0],["1981-08-31",0.799,0.8162,0.799,0.799,18480.0],["1981-09-01",0.8248,0.8506,0.8248,0.8248,58212.0],["1981-09-02",0.8592,0.8678,0.8592,0.8592,22176.0],["1981-09-03",0.8592,0.8678,0.8592,0.8592,23100.0],["1981-09-04",0.8506,0.8506,0.8334,0.8334,29568.0],["1981-09-08",0.8334,0.8592,0.8334,0.8334,7392.0],["1981-09-09",0.842,0.8592,0.842,0.842,13860.0],["1981-09-10",0.8763,0.9021,0.8763,0.8763,53592.0],["1981-09-11",0.8935,0.9107,0.8935,0.8935,8316.0],["1981-09-14",0.8935,0.9193,0.8935,0.8935,7392.0],["1981-09-15",0.8935,0.9107,0.8849,0.8849,11088.0],["1981-09-16",0.8849,0.9107,0.8849,0.8849,3696.0],["1981-09-17",0.8849,0.9107,0.8849,0.8849,4620.0],["1981-09-18",0.8849,0.9107,0.8849,0.8849,5544.0],["1981-09-21",0.8935,0.9107,0.8935,0.8935,18480.0],["1981-09-22",0.8935,0.9107,0.8935,0.8935,30492.0],["1981-09-23",0.8849,0.8849,0.8678,0.8678,18480.0],["1981-09-24",0.8678,0.8849,0.8592,0.8592,16632.0],["1981-09-25",0.8592,0.8849,0.8592,0.8592,24948.0],["1981-09-28",0.8506,0.8506,0.8334,0.8334,18480.0],["1981-09-29",0.8678,0.8849,0.8678,0.8678,166320.0],["1981-09-30",0.8678,0.8849,0.8678,0.8678,12936.0],["1981-10-01",0.8678,0.8849,0.8678,0.8678,7392.0],["1981-10-02",0.8678,0.8935,0.8678,0.8678,10164.0],["1981-10-05",0.8678,0.8935,0.8678,0.8678,12012.0],["1981-10-06",0.8678,0.8935,0.8678,0.8678,201432.0],["1981-10-07",0.8763,0.9021,0.8763,0.8763,85008.0],["1981-10-08",0.8763,0.9021,0.8763,0.8763,15708.0],["1981-10-09",0.8763,0.8935,0.8763,0.8763,14784.0],["1981-10-12",0.8763,0.8935,0.8763,0.8763,12012.0],["1981-10-13",0.8763,0.8935,0.8763,0.8763,15708.0],["1981-10-14",0.8935,0.9193,0.8935,0.8935,21252.0],["1981-10-15",0.8935,0.9193,0.8935,0.8935,96096.0],["1981-10-16",0.8935,0.9193,0.8935,0.8935,12936.0],["1981-10-19",0.9021,0.9279,0.9021,0.9021,9240.0],["1981-10-20",0.9107,0.9365,0.9107,0.9107,32340.0],["1981-10-21",0.9365,0.9537,0.9365,0.9365,148764.0],["1981-10-22",0.9537,0.9709,0.9537,0.9537,236544.0],["1981-10-23",0.9537,0.9623,0.9537,0.9537,119196.0],["1981-10-26",0.9537,0.9709,0.9537,0.9537,12936.0],["1981-10-27",0.9537,0.9709,0.9537,0.9537,34188.0],["1981-10-28",0.9537,0.9623,0.9365,0.9365,64680.0],["1981-10-29",0.9365,0.9365,0.9107,0.9107,41580.0],["1981-10-30",0.9193,0.9451,0.9193,0.9193,11088.0],["1981-11-02",0.9279,0.9451,0.9279,0.9279,40656.0],["1981-11-03",0.9279,0.9451,0.9279,0.9279,116424.0],["1981-11-04",0.9279,0.9451,0.9279,0.9279,10164.0],["1981-11-05",0.9365,0.9623,0.9365,0.9365,4620.0],["1981-11-06",0.9365,0.9365,0.9365,0.9365,0.0],["1981-11-09",0.9365,0.9623,0.9365,0.9365,6468.0],["1981-11-10",0.9365,0.9623,0.9365,0.9365,12012.0],["1981-11-11",0.9365,0.9537,0.9365,0.9365,4620.0],["1981-11-12",0.9365,0.9537,0.9279,0.9279,6468.0],["1981-11-13",0.9193,0.9193,0.8935,0.8935,43428.0],["1981-11-16",0.8935,0.8935,0.8763,0.8763,48048.0],["1981-11-17",0.8763,0.8935,0.8763,0.8763,15708.0],["1981-11-18",0.8763,0.8935,0.8763,0.8763,23100.0],["1981-11-19",0.8849,0.9107,0.8849,0.8849,47124.0],["1981-11-20",0.8849,0.9107,0.8849,0.8849,12936.0],["1981-11-23",0.8849,0.9107,0.8849,0.8849,18480.0],["1981-11-24",0.8849,0.9107,0.8849,0.8849,12012.0],["1981-11-25",0.8849,0.9107,0.8849,0.8849,7392.0],["1981-11-27",0.8849,0.9021,0.8849,0.8849,5544.0],["1981-11-30",0.8849,0.8935,0.8763,0.8763,1848.0],["1981-12-01",0.8849,0.9021,0.8849,0.8849,75768.0],["1981-12-02",0.8849,0.9021,0.8763,0.8763,60984.0],["1981-12-03",0.8849,0.9021,0.8849,0.8849,20328.0],["1981-12-04",0.8849,0.9107,0.8849,0.8849,169092.0],["1981-12-07",0.8935,0.9107,0.8935,0.8935,14784.0],["1981-12-08",0.8935,0.9107,0.8935,0.8935,2772.0],["1981-12-09",0.9021,0.9193,0.9021,0.9021,18480.0],["1981-12-10",0.9107,0.9279,0.9107,0.9107,50820.0],["1981-12-11",0.9107,0.9365,0.9107,0.9107,52668.0],["1981-12-14",0.9107,0.9107,0.8935,0.8935,21252.0],["1981-12-15",0.8935,0.9107,0.8935,0.8935,23100.0],["1981-12-16",0.8935,0.9193,0.8935,0.8935,12936.0],["1981-12-17",0.8935,0.9021,0.8849,0.8849,16632.0],["1981-12-18",0.8849,0.9021,0.8849,0.8849,6468.0],["1981-12-21",0.8849,0.9021,0.8763,0.8763,1848.0],["1981-12-22",0.8763,0.8763,0.8763,0.8763,0.0],["1981-12-23",0.8763,0.9021,0.8763,0.8763,9240.0],["1981-12-24",0.8763,0.8763,0.8763,0.8763,0.0],["1981-12-28",0.8763,0.8935,0.8678,0.8678,8316.0],["1981-12-29",0.8678,0.8678,0.8506,0.8506,27720.0],["1981-12-30",0.8506,0.8592,0.842,0.842,14784.0],["1981-12-31",0.842,0.8506,0.8334,0.8334,20328.0],["1982-01-04",0.8334,0.842,0.8248,0.8248,48048.0],["1982-01-05",0.8248,0.842,0.8162,0.8162,29568.0],["1982-01-06",0.8248,0.842,0.8248,0.8248,115500.0],["1982-01-07",0.8334,0.8506,0.8334,0.8334,40656.0],["1982-01-08",0.842,0.8592,0.842,0.842,10164.0],["1982-01-11",0.842,0.842,0.8248,0.8248,43428.0],["1982-01-12",0.8248,0.842,0.8248,0.8248,25872.0],["1982-01-13",0.8248,0.842,0.8162,0.8162,33264.0],["1982-01-14",0.8162,0.8334,0.8162,0.8162,12936.0],["1982-01-15",0.8162,0.8334,0.8162,0.8162,7392.0],["1982-01-18",0.8162,0.8334,0.8162,0.8162,8316.0],["1982-01-19",0.8162,0.8334,0.8162,0.8162,36960.0],["1982-01-20",0.8162,0.8334,0.8076,0.8076,6468.0],["1982-01-21",0.8076,0.8334,0.8076,0.8076,5544.0],["1982-01-22",0.8076,0.8334,0.8076,0.8076,6468.0],["1982-01-25",0.8076,0.8162,0.799,0.799,9240.0],["1982-01-26",0.799,0.8076,0.7904,0.7904,26796.0],["1982-01-27",0.7904,0.8076,0.7904,0.7904,14784.0],["1982-01-28",0.7904,0.8076,0.7904,0.7904,37884.0],["1982-01-29",0.799,0.8248,0.799,0.799,13860.0],["1982-02-01",0.799,0.8248,0.799,0.799,3696.0],["1982-02-02",0.799,0.8248,0.799,0.799,75768.0],["1982-02-03",0.799,0.8248,0.799,0.799,15708.0],["1982-02-04",0.799,0.8162,0.799,0.799,26796.0],["1982-02-05",0.8076,0.8162,0.8076,0.8076,28644.0],["1982-02-08",0.8076,0.8162,0.799,0.799,51744.0],["1982-02-09",0.799,0.8076,0.7818,0.7818,13860.0],["1982-02-10",0.7818,0.8076,0.7818,0.7818,34188.0],["1982-02-11",0.7818,0.8076,0.7818,0.7818,12012.0],["1982-02-12",0.7818,0.8076,0.7818,0.7818,21252.0],["1982-02-16",0.7904,0.8076,0.7904,0.7904,9240.0],["1982-02-17",0.7904,0.8076,0.7904,0.7904,9240.0],["1982-02-18",0.7904,0.8076,0.7904,0.7904,5544.0],["1982-02-19",0.7904,0.8076,0.7904,0.7904,4620.0],["1982-02-22",0.7904,0.8076,0.7818,0.7818,33264.0],["1982-02-23",0.7818,0.799,0.7732,0.7732,98868.0],["1982-02-24",0.7904,0.799,0.7904,0.7904,32340.0],["1982-02-25",0.799,0.8162,0.799,0.799,64680.0],["1982-02-26",0.8076,0.8248,0.8076,0.8076,21252.0],["1982-03-01",0.8162,0.8334,0.8162,0.8162,32340.0],["1982-03-02",0.8248,0.842,0.8248,0.8248,12012.0],["1982-03-03",0.8248,0.842,0.8248,0.8248,59136.0],["1982-03-04",0.8248,0.842,0.8162,0.8162,111804.0],["1982-03-05",0.8162,0.8334,0.8162,0.8162,26796.0],["1982-03-08",0.8162,0.8248,0.8076,0.8076,56364.0],["1982-03-09",0.8076,0.8248,0.8076,0.8076,8316.0],["1982-03-10",0.8076,0.8248,0.8076,0.8076,10164.0],["1982-03-11",0.8076,0.8248,0.8076,0.8076,48048.0],["1982-03-12",0.8076,0.8248,0.8076,0.8076,6468.0],["1982-03-15",0.8162,0.842,0.8162,0.8162,27720.0],["1982-03-16",0.8248,0.8506,0.8248,0.8248,21252.0],["1982-03-17",0.8506,0.8678,0.8506,0.8506,24948.0],["1982-03-18",0.8506,0.8678,0.8506,0.8506,3696.0],["1982-03-19",0.8849,0.9107,0.8849,0.8849,68376.0],["1982-03-22",0.8849,0.9107,0.8849,0.8849,76692.0],["1982-03-23",0.8935,0.9193,0.8935,0.8935,54516.0],["1982-03-24",0.8592,0.8592,0.842,0.842,59136.0],["1982-03-25",0.842,0.8592,0.842,0.842,18480.0],["1982-03-26",0.842,0.8506,0.8248,0.8248,47124.0],["1982-03-29",0.8162,0.8162,0.7904,0.7904,66528.0],["1982-03-30",0.7904,0.8162,0.7904,0.7904,6468.0],["1982-03-31",0.799,0.8248,0.799,0.799,924.0],["1982-04-01",0.799,0.799,0.799,0.799,0.0],["1982-04-02",0.8248,0.842,0.8248,0.8248,12936.0],["1982-04-05",0.8248,0.8334,0.8248,0.8248,12012.0],["1982-04-06",0.8248,0.8334,0.8162,0.8162,15708.0],["1982-04-07",0.8162,0.8334,0.8162,0.8162,16632.0],["1982-04-08",0.8162,0.8334,0.8162,0.8162,65604.0],["1982-04-12",0.8162,0.8334,0.8162,0.8162,12012.0],["1982-04-13",0.8248,0.842,0.8248,0.8248,59136.0],["1982-04-14",0.8334,0.8592,0.8334,0.8334,3696.0],["1982-04-15",0.8506,0.8678,0.8506,0.8506,13860.0],["1982-04-16",0.8506,0.8763,0.8506,0.8506,7392.0],["1982-04-19",0.8506,0.8678,0.8506,0.8506,20328.0],["1982-04-20",0.8506,0.8678,0.8506,0.8506,24024.0],["1982-04-21",0.8506,0.8678,0.8506,0.8506,12012.0],["1982-04-22",0.8506,0.8763,0.8506,0.8506,11088.0],["1982-04-23",0.8592,0.8849,0.8592,0.8592,9240.0],["1982-04-26",0.8592,0.8763,0.8592,0.8592,17556.0],["1982-04-27",0.8592,0.8678,0.8506,0.8506,22176.0],["1982-04-28",0.8506,0.8678,0.8506,0.8506,12936.0],["1982-04-29",0.8506,0.8678,0.8506,0.8506,3696.0],["1982-04-30",0.8592,0.8849,0.8592,0.8592,46200.0],["1982-05-03",0.8592,0.8678,0.8592,0.8592,16632.0],["1982-05-04",0.8592,0.8678,0.8592,0.8592,3696.0],["1982-05-05",0.8592,0.8678,0.8592,0.8592,27720.0],["1982-05-06",0.8592,0.8678,0.8592,0.8592,2772.0],["1982-05-07",0.8592,0.8678,0.8592,0.8592,3696.0],["1982-05-10",0.8592,0.8592,0.8506,0.8506,30492.0],["1982-05-11",0.8506,0.8592,0.842,0.842,39732.0],["1982-05-12",0.842,0.8592,0.842,0.842,154308.0],["1982-05-13",0.842,0.8592,0.842,0.842,34188.0],["1982-05-14",0.842,0.8592,0.842,0.842,207900.0],["1982-05-17",0.842,0.8592,0.842,0.842,21252.0],["1982-05-18",0.8334,0.8334,0.8162,0.8162,31416.0],["1982-05-19",0.8076,0.8076,0.7904,0.7904,46200.0],["1982-05-20",0.7904,0.8076,0.7904,0.7904,280896.0],["1982-05-21",0.799,0.8248,0.799,0.799,414876.0],["1982-05-24",0.799,0.8248,0.799,0.799,11088.0],["1982-05-25",0.799,0.8162,0.7904,0.7904,45276.0],["1982-05-26",0.7904,0.8162,0.7904,0.7904,4620.0],["1982-05-27",0.7904,0.8076,0.7818,0.7818,9240.0],["1982-05-28",0.7818,0.8076,0.7818,0.7818,75768.0],["1982-06-01",0.7818,0.8076,0.7818,0.7818,9240.0],["1982-06-02",0.7818,0.799,0.7732,0.7732,7392.0],["1982-06-03",0.7732,0.7904,0.7561,0.7561,25872.0],["1982-06-04",0.7561,0.7561,0.7303,0.7303,34188.0],["1982-06-07",0.7389,0.7475,0.7389,0.7389,2772.0],["1982-06-08",0.7389,0.7561,0.7389,0.7389,12012.0],["1982-06-09",0.7389,0.7475,0.7389,0.7389,31416.0],["1982-06-10",0.7389,0.7475,0.7389,0.7389,111804.0],["1982-06-11",0.7561,0.7732,0.7561,0.7561,47124.0],["1982-06-14",0.7561,0.7732,0.7561,0.7561,115500.0],["1982-06-15",0.7561,0.7732,0.7475,0.7475,12012.0],["1982-06-16",0.7475,0.7732,0.7475,0.7475,39732.0],["1982-06-17",0.7475,0.7475,0.7303,0.7303,133980.0],["1982-06-18",0.7303,0.7475,0.7217,0.7217,24024.0],["1982-06-21",0.7217,0.7475,0.7217,0.7217,226380.0],["1982-06-22",0.7303,0.7475,0.7303,0.7303,14784.0],["1982-06-23",0.7389,0.7561,0.7389,0.7389,40656.0],["1982-06-24",0.7389,0.7561,0.7389,0.7389,98868.0],["1982-06-25",0.7389,0.7561,0.7389,0.7389,56364.0],["1982-06-28",0.7389,0.7475,0.7303,0.7303,105336.0],["1982-06-29",0.7303,0.7475,0.7303,0.7303,64680.0],["1982-06-30",0.7561,0.7647,0.7561,0.7561,39732.0],["1982-07-01",0.7561,0.7732,0.7561,0.7561,52668.0],["1982-07-02",0.7561,0.7561,0.7475,0.7475,42504.0],["1982-07-06",0.7475,0.7561,0.7475,0.7475,30492.0],["1982-07-07",0.7475,0.7561,0.7389,0.7389,50820.0],["1982-07-08",0.7389,0.7561,0.7389,0.7389,115500.0],["1982-07-09",0.7475,0.7647,0.7475,0.7475,18480.0],["1982-07-12",0.7818,0.7904,0.7818,0.7818,36960.0],["1982-07-13",0.7818,0.7904,0.7818,0.7818,29568.0],["1982-07-14",0.7818,0.7904,0.7818,0.7818,39732.0],["1982-07-15",0.7818,0.7904,0.7818,0.7818,924.0],["1982-07-16",0.7818,0.7904,0.7818,0.7818,24948.0],["1982-07-19",0.7904,0.799,0.7904,0.7904,19404.0],["1982-07-20",0.7904,0.8076,0.7904,0.7904,15708.0],["1982-07-21",0.8162,0.8334,0.8162,0.8162,45276.0],["1982-07-22",0.842,0.8506,0.842,0.842,51744.0],["1982-07-23",0.842,0.8592,0.842,0.842,39732.0],["1982-07-26",0.842,0.842,0.8162,0.8162,24024.0],["1982-07-27",0.8162,0.8334,0.8076,0.8076,27720.0],["1982-07-28",0.8076,0.8248,0.8076,0.8076,19404.0],["1982-07-29",0.8076,0.8162,0.799,0.799,10164.0],["1982-07-30",0.8248,0.842,0.8248,0.8248,20328.0],["1982-08-02",0.8248,0.842,0.8248,0.8248,11088.0],["1982-08-03",0.8248,0.842,0.8248,0.8248,35112.0],["1982-08-04",0.8248,0.8334,0.8162,0.8162,81312.0],["1982-08-05",0.8162,0.8334,0.8162,0.8162,52668.0],["1982-08-06",0.8162,0.8248,0.8076,0.8076,19404.0],["1982-08-09",0.8076,0.8076,0.7904,0.7904,4620.0],["1982-08-10",0.7904,0.8076,0.7904,0.7904,42504.0],["1982-08-11",0.7904,0.7904,0.7732,0.7732,36036.0],["1982-08-12",0.7732,0.7904,0.7732,0.7732,31416.0],["1982-08-13",0.7904,0.799,0.7904,0.7904,19404.0],["1982-08-16",0.7904,0.799,0.7904,0.7904,23100.0],["1982-08-17",0.8076,0.8248,0.8076,0.8076,79464.0],["1982-08-18",0.8162,0.8248,0.8162,0.8162,97020.0],["1982-08-19",0.8162,0.8248,0.8162,0.8162,143220.0],["1982-08-20",0.8162,0.8248,0.8162,0.8162,24024.0],["1982-08-23",0.8334,0.8506,0.8334,0.8334,69300.0],["1982-08-24",0.8334,0.8506,0.8248,0.8248,173712.0],["1982-08-25",0.8248,0.842,0.8248,0.8248,124740.0],["1982-08-26",0.8248,0.842,0.8248,0.8248,84084.0],["1982-08-27",0.8248,0.8248,0.799,0.799,33264.0],["1982-08-30",0.799,0.799,0.7818,0.7818,44352.0],["1982-08-31",0.8076,0.8248,0.8076,0.8076,49896.0],["1982-09-01",0.8162,0.8334,0.8162,0.8162,97944.0],["1982-09-02",0.8248,0.842,0.8248,0.8248,28644.0],["1982-09-03",0.8334,0.842,0.8334,0.8334,55440.0],["1982-09-07",0.8334,0.8592,0.8334,0.8334,38808.0],["1982-09-08",0.842,0.8592,0.842,0.842,48972.0],["1982-09-09",0.8592,0.8763,0.8592,0.8592,28644.0],["1982-09-10",0.9193,0.9365,0.9193,0.9193,128436.0],["1982-09-13",0.9279,0.9451,0.9279,0.9279,113652.0],["1982-09-14",0.9279,0.9451,0.9279,0.9279,40656.0],["1982-09-15",0.9279,0.9537,0.9279,0.9279,4620.0],["1982-09-16",0.9279,0.9279,0.9107,0.9107,44352.0],["1982-09-17",0.9107,0.9279,0.9107,0.9107,32340.0],["1982-09-20",0.9107,0.9193,0.9021,0.9021,23100.0],["1982-09-21",0.9021,0.9193,0.9021,0.9021,71148.0],["1982-09-22",0.9193,0.9279,0.9193,0.9193,65604.0],["1982-09-23",0.9193,0.9279,0.9193,0.9193,56364.0],["1982-09-24",0.9193,0.9365,0.9193,0.9193,30492.0],["1982-09-27",0.9193,0.9365,0.9193,0.9193,10164.0],["1982-09-28",0.9193,0.9279,0.9193,0.9193,4620.0],["1982-09-29",0.9193,0.9365,0.9193,0.9193,27720.0],["1982-09-30",0.9193,0.9365,0.9193,0.9193,24024.0],["1982-10-01",0.9193,0.9279,0.9107,0.9107,50820.0],["1982-10-04",0.9107,0.9279,0.9107,0.9107,10164.0],["1982-10-05",0.8849,0.8849,0.8592,0.8592,76692.0],["1982-10-06",0.8849,0.9021,0.8849,0.8849,31416.0],["1982-10-07",0.9279,0.9537,0.9279,0.9279,30492.0],["1982-10-08",0.9537,0.9794,0.9537,0.9537,93324.0],["1982-10-11",0.9794,1.0052,0.9794,0.9794,28644.0],["1982-10-12",1.0224,1.0396,1.0224,1.0224,82236.0],["1982-10-13",1.0482,1.074,1.0482,1.0482,123816.0],["1982-10-14",1.0482,1.0654,1.0482,1.0482,98868.0],["1982-10-15",1.0396,1.0396,1.0138,1.0138,59136.0],["1982-10-18",1.0224,1.0396,1.0224,1.0224,12936.0],["1982-10-19",0.9794,0.9794,0.9623,0.9623,51744.0],["1982-10-20",0.9709,0.988,0.9709,0.9709,100716.0],["1982-10-21",0.9794,0.9966,0.9794,0.9794,46200.0],["1982-10-22",0.988,1.0052,0.988,0.988,9240.0],["1982-10-25",0.988,1.0052,0.9794,0.9794,14784.0],["1982-10-26",0.9794,0.9794,0.9623,0.9623,81312.0],["1982-10-27",0.9794,0.9966,0.9794,0.9794,88704.0],["1982-10-28",0.988,1.0138,0.988,0.988,43428.0],["1982-10-29",1.0138,1.031,1.0138,1.0138,79464.0],["1982-11-01",1.0482,1.0654,1.0482,1.0482,39732.0],["1982-11-02",1.0654,1.0825,1.0654,1.0654,67452.0],["1982-11-03",1.1083,1.1255,1.1083,1.1083,113652.0],["1982-11-04",1.1083,1.1083,1.0911,1.0911,87780.0],["1982-11-05",1.0911,1.1083,1.0911,1.0911,145992.0],["1982-11-08",1.0911,1.0911,1.0654,1.0654,60984.0],["1982-11-09",1.0654,1.0825,1.0654,1.0654,38808.0],["1982-11-10",1.0654,1.0654,1.0482,1.0482,63756.0],["1982-11-11",1.0482,1.0568,1.031,1.031,11088.0],["1982-11-12",1.031,1.0568,1.031,1.031,33264.0],["1982-11-15",1.031,1.031,1.0138,1.0138,20328.0],["1982-11-16",1.0052,1.0052,0.9794,0.9794,57288.0],["1982-11-17",0.9966,1.0138,0.9966,0.9966,38808.0],["1982-11-18",1.0224,1.031,1.0224,1.0224,119196.0],["1982-11-19",1.0396,1.0482,1.0396,1.0396,36960.0],["1982-11-22",1.0396,1.0396,1.0224,1.0224,50820.0],["1982-11-23",1.0224,1.031,1.0138,1.0138,47124.0],["1982-11-24",1.0138,1.0224,1.0138,1.0138,29568.0],["1982-11-26",1.0138,1.0224,1.0138,1.0138,9240.0],["1982-11-29",1.0138,1.0224,1.0138,1.0138,24948.0],["1982-11-30",1.0138,1.0224,1.0138,1.0138,3696.0],["1982-12-01",1.0224,1.031,1.0224,1.0224,97020.0],["1982-12-02",1.0224,1.031,1.0224,1.0224,38808.0],["1982-12-03",1.0224,1.0396,1.0224,1.0224,32340.0],["1982-12-06",1.031,1.0482,1.031,1.031,16632.0],["1982-12-07",1.0482,1.0568,1.0482,1.0482,21252.0],["1982-12-08",1.0654,1.0825,1.0654,1.0654,64680.0],["1982-12-09",1.0654,1.074,1.0568,1.0568,11088.0],["1982-12-10",1.0568,1.074,1.0482,1.0482,54516.0],["1982-12-13",1.0568,1.074,1.0568,1.0568,32340.0],["1982-12-14",1.0568,1.074,1.0568,1.0568,14784.0],["1982-12-15",1.0568,1.0568,1.0482,1.0482,36036.0],["1982-12-16",1.0482,1.0482,1.031,1.031,11088.0],["1982-12-17",1.0396,1.0654,1.0396,1.0396,20328.0],["1982-12-20",1.0396,1.0654,1.0396,1.0396,6468.0],["1982-12-21",1.0396,1.0568,1.0396,1.0396,23100.0],["1982-12-22",1.0654,1.0825,1.0654,1.0654,70224.0],["1982-12-23",1.0654,1.0825,1.0654,1.0654,5544.0],["1982-12-27",1.1169,1.1427,1.1169,1.1169,47124.0],["1982-12-28",1.1255,1.1427,1.1255,1.1255,20328.0],["1982-12-29",1.1255,1.1427,1.1255,1.1255,20328.0],["1982-12-30",1.1255,1.1513,1.1255,1.1255,30492.0],["1982-12-31",1.1255,1.1513,1.1255,1.1255,3696.0],["1983-01-03",1.1255,1.1427,1.1255,1.1255,16632.0],["1983-01-04",1.1255,1.1341,1.1169,1.1169,35112.0],["1983-01-05",1.1169,1.1255,1.1083,1.1083,42504.0],["1983-01-06",1.1083,1.1169,1.0911,1.0911,7392.0],["1983-01-07",1.1169,1.1341,1.1169,1.1169,16632.0],["1983-01-10",1.1169,1.1341,1.1169,1.1169,8316.0],["1983-01-11",1.1169,1.1341,1.1169,1.1169,34188.0],["1983-01-12",1.1169,1.1169,1.0997,1.0997,39732.0],["1983-01-13",1.0997,1.1169,1.0997,1.0997,51744.0],["1983-01-14",1.0997,1.1169,1.0997,1.0997,11088.0],["1983-01-17",1.0997,1.1083,1.0911,1.0911,22176.0],["1983-01-18",1.0654,1.0654,1.0482,1.0482,80388.0],["1983-01-19",1.0482,1.0568,1.0396,1.0396,46200.0],["1983-01-20",1.0396,1.0654,1.0396,1.0396,5544.0],["1983-01-21",1.0396,1.0568,1.031,1.031,57288.0],["1983-01-24",1.0138,1.0138,0.9966,0.9966,56364.0],["1983-01-25",0.9966,1.0052,0.988,0.988,7392.0],["1983-01-26",0.988,1.0138,0.988,0.988,64680.0],["1983-01-27",0.9966,1.0138,0.9966,0.9966,16632.0],["1983-01-28",1.0138,1.031,1.0138,1.0138,62832.0],["1983-01-31",1.0138,1.031,1.0138,1.0138,17556.0],["1983-02-01",1.0138,1.0396,1.0138,1.0138,43428.0],["1983-02-02",1.0138,1.031,1.0138,1.0138,29568.0],["1983-02-03",1.0138,1.031,1.0138,1.0138,53592.0],["1983-02-04",1.0138,1.031,1.0138,1.0138,27720.0],["1983-02-07",1.031,1.0482,1.031,1.031,72072.0],["1983-02-08",1.031,1.0482,1.031,1.031,37884.0],["1983-02-09",1.031,1.0568,1.031,1.031,29568.0],["1983-02-10",1.0568,1.0825,1.0568,1.0568,33264.0],["1983-02-11",1.0654,1.0825,1.0654,1.0654,28644.0],["1983-02-14",1.0654,1.0825,1.0654,1.0654,5544.0],["1983-02-15",1.0654,1.0825,1.0654,1.0654,40656.0],["1983-02-16",1.0825,1.0911,1.0825,1.0825,68376.0],["1983-02-17",1.1255,1.1341,1.1255,1.1255,358512.0],["1983-02-18",1.1255,1.1513,1.1255,1.1255,258720.0],["1983-02-22",1.1341,1.1513,1.1341,1.1341,59136.0],["1983-02-23",1.1599,1.1856,1.1599,1.1599,60060.0],["1983-02-24",1.1942,1.2028,1.1942,1.1942,113652.0],["1983-02-25",1.1942,1.2028,1.1771,1.1771,109032.0],["1983-02-28",1.1771,1.1942,1.1771,1.1771,16632.0],["1983-03-01",1.1771,1.1942,1.1771,1.1771,18480.0],["1983-03-02",1.1856,1.1942,1.1856,1.1856,93324.0],["1983-03-03",1.1942,1.2114,1.1942,1.1942,280896.0],["1983-03-04",1.1942,1.2114,1.1942,1.1942,45276.0],["1983-03-07",1.1942,1.2114,1.1942,1.1942,36036.0],["1983-03-08",1.1942,1.2114,1.1856,1.1856,62832.0],["1983-03-09",1.2372,1.2544,1.2372,1.2372,74844.0],["1983-03-10",1.2544,1.2716,1.2544,1.2544,46200.0],["1983-03-11",1.2544,1.2716,1.2544,1.2544,25872.0],["1983-03-14",1.2716,1.2887,1.2716,1.2716,65604.0],["1983-03-15",1.2716,1.2973,1.2716,1.2716,32340.0],["1983-03-16",1.3059,1.3317,1.3059,1.3059,107184.0],["1983-03-17",1.3059,1.3231,1.3059,1.3059,85932.0],["1983-03-18",1.3145,1.3317,1.3145,1.3145,144144.0],["1983-03-21",1.3231,1.3489,1.3231,1.3231,279972.0],["1983-03-22",1.3231,1.3489,1.3231,1.3231,52668.0],["1983-03-23",1.3231,1.3403,1.3231,1.3231,156156.0],["1983-03-24",1.3231,1.3403,1.3145,1.3145,53592.0],["1983-03-25",1.3059,1.3059,1.2887,1.2887,85932.0],["1983-03-28",1.2887,1.2973,1.2802,1.2802,70224.0],["1983-03-29",1.2802,1.2802,1.263,1.263,42504.0],["1983-03-30",1.263,1.2887,1.263,1.263,44352.0],["1983-03-31",1.263,1.2887,1.263,1.263,18480.0],["1983-04-04",1.2716,1.2887,1.2716,1.2716,57288.0],["1983-04-05",1.2716,1.2973,1.2716,1.2716,96096.0],["1983-04-06",1.2716,1.2716,1.2458,1.2458,175560.0],["1983-04-07",1.2458,1.2458,1.22,1.22,41580.0],["1983-04-08",1.22,1.2458,1.22,1.22,12936.0],["1983-04-11",1.22,1.2372,1.22,1.22,48048.0],["1983-04-12",1.2372,1.2544,1.2372,1.2372,52668.0],["1983-04-13",1.2372,1.2544,1.2286,1.2286,91476.0],["1983-04-14",1.2286,1.2458,1.2286,1.2286,24024.0],["1983-04-15",1.2286,1.2458,1.22,1.22,9240.0],["1983-04-18",1.22,1.2372,1.22,1.22,14784.0],["1983-04-19",1.22,1.22,1.1942,1.1942,67452.0],["1983-04-20",1.2114,1.2372,1.2114,1.2114,24948.0],["1983-04-21",1.2544,1.2716,1.2544,1.2544,237468.0],["1983-04-22",1.2973,1.3145,1.2973,1.2973,65604.0],["1983-04-25",1.2973,1.3145,1.2887,1.2887,106260.0],["1983-04-26",1.3059,1.3317,1.3059,1.3059,42504.0],["1983-04-27",1.3231,1.3403,1.3231,1.3231,106260.0],["1983-04-28",1.3231,1.3403,1.3231,1.3231,117348.0],["1983-04-29",1.3231,1.3403,1.3231,1.3231,52668.0],["1983-05-02",1.3231,1.3403,1.3231,1.3231,98868.0],["1983-05-03",1.3231,1.3403,1.3145,1.3145,62832.0],["1983-05-04",1.3145,1.3317,1.3145,1.3145,71148.0],["1983-05-05",1.3145,1.3317,1.3145,1.3145,2772.0],["1983-05-06",1.3145,1.3403,1.3145,1.3145,93324.0],["1983-05-09",1.3145,1.3403,1.3145,1.3145,924.0],["1983-05-10",1.3231,1.3403,1.3231,1.3231,28644.0],["1983-05-11",1.3231,1.3403,1.3231,1.3231,24024.0],["1983-05-12",1.3231,1.3403,1.3231,1.3231,52668.0],["1983-05-13",1.3231,1.3403,1.3231,1.3231,5544.0],["1983-05-16",1.3231,1.3317,1.3145,1.3145,55440.0],["1983-05-17",1.3145,1.3317,1.3145,1.3145,89628.0],["1983-05-18",1.2887,1.2887,1.2716,1.2716,64680.0],["1983-05-19",1.2716,1.2887,1.2716,1.2716,35112.0],["1983-05-20",1.2716,1.2887,1.2716,1.2716,44352.0],["1983-05-23",1.263,1.263,1.2458,1.2458,20328.0],["1983-05-24",1.2458,1.263,1.2458,1.2458,10164.0],["1983-05-25",1.2458,1.2544,1.2372,1.2372,59136.0],["1983-05-26",1.2372,1.2544,1.2372,1.2372,60984.0],["1983-05-27",1.2372,1.2458,1.22,1.22,2772.0],["1983-05-31",1.22,1.2458,1.22,1.22,24948.0],["1983-06-01",1.2286,1.2458,1.2286,1.2286,36960.0],["1983-06-02",1.263,1.2802,1.263,1.263,72072.0],["1983-06-03",1.263,1.2802,1.263,1.263,9240.0],["1983-06-06",1.263,1.2802,1.263,1.263,28644.0],["1983-06-07",1.263,1.2802,1.263,1.263,8316.0],["1983-06-08",1.263,1.2802,1.263,1.263,11088.0],["1983-06-09",1.263,1.263,1.2458,1.2458,43428.0],["1983-06-10",1.2458,1.263,1.2458,1.2458,36960.0],["1983-06-13",1.2458,1.263,1.2458,1.2458,9240.0],["1983-06-14",1.2458,1.2458,1.22,1.22,35112.0],["1983-06-15",1.22,1.2372,1.22,1.22,8316.0],["1983-06-16",1.22,1.2372,1.22,1.22,23100.0],["1983-06-17",1.2286,1.2544,1.2286,1.2286,92400.0],["1983-06-20",1.2286,1.2458,1.2286,1.2286,38808.0],["1983-06-21",1.2286,1.2458,1.2286,1.2286,36036.0],["1983-06-22",1.2458,1.263,1.2458,1.2458,158004.0],["1983-06-23",1.2458,1.263,1.2458,1.2458,138600.0],["1983-06-24",1.2544,1.263,1.2544,1.2544,39732.0],["1983-06-27",1.2544,1.263,1.2458,1.2458,60984.0],["1983-06-28",1.2458,1.2544,1.2372,1.2372,25872.0],["1983-06-29",1.2372,1.2544,1.2372,1.2372,47124.0],["1983-06-30",1.2372,1.2544,1.2372,1.2372,10164.0],["1983-07-01",1.2372,1.263,1.2372,1.2372,15708.0],["1983-07-05",1.2372,1.263,1.2372,1.2372,15708.0],["1983-07-06",1.2544,1.2802,1.2544,1.2544,85932.0],["1983-07-07",1.3145,1.3231,1.3145,1.3145,53592.0],["1983-07-08",1.3145,1.3317,1.3145,1.3145,31416.0],["1983-07-11",1.3231,1.3317,1.3231,1.3231,26796.0],["1983-07-12",1.3489,1.3575,1.3489,1.3489,71148.0],["1983-07-13",1.3747,1.3833,1.3747,1.3747,42504.0],["1983-07-14",1.4262,1.452,1.4262,1.4262,71148.0],["1983-07-15",1.4262,1.4434,1.4262,1.4262,73920.0],["1983-07-18",1.4262,1.4262,1.409,1.409,17556.0],["1983-07-19",1.3661,1.3661,1.3403,1.3403,61908.0],["1983-07-20",1.3403,1.3575,1.3317,1.3317,99792.0],["1983-07-21",1.3489,1.3747,1.3489,1.3489,66528.0],["1983-07-22",1.4004,1.4176,1.4004,1.4004,76692.0],["1983-07-25",1.4004,1.4262,1.4004,1.4004,30492.0],["1983-07-26",1.4004,1.4348,1.4004,1.4004,17556.0],["1983-07-27",1.4004,1.4176,1.4004,1.4004,24948.0],["1983-07-28",1.4004,1.4004,1.4004,1.4004,0.0],["1983-07-29",1.3918,1.3918,1.3747,1.3747,34188.0],["1983-08-01",1.3747,1.3918,1.3661,1.3661,33264.0],["1983-08-02",1.3747,1.3918,1.3747,1.3747,59136.0],["1983-08-03",1.3747,1.3833,1.3747,1.3747,27720.0],["1983-08-04",1.3747,1.3747,1.3575,1.3575,9240.0],["1983-08-05",1.3575,1.3575,1.3403,1.3403,60060.0],["1983-08-08",1.3403,1.3575,1.3403,1.3403,16632.0],["1983-08-09",1.3403,1.3575,1.3403,1.3403,17556.0],["1983-08-10",1.3403,1.3575,1.3403,1.3403,11088.0],["1983-08-11",1.3403,1.3575,1.3403,1.3403,23100.0],["1983-08-12",1.3403,1.3575,1.3403,1.3403,22176.0],["1983-08-15",1.3403,1.3575,1.3403,1.3403,32340.0],["1983-08-16",1.3403,1.3661,1.3403,1.3403,9240.0],["1983-08-17",1.3403,1.3575,1.3403,1.3403,5544.0],["1983-08-18",1.3403,1.3575,1.3403,1.3403,14784.0],["1983-08-19",1.3403,1.3661,1.3403,1.3403,7392.0],["1983-08-22",1.3403,1.3661,1.3403,1.3403,12012.0],["1983-08-23",1.3403,1.3661,1.3403,1.3403,7392.0],["1983-08-24",1.3403,1.3661,1.3403,1.3403,2772.0],["1983-08-25",1.3489,1.3661,1.3489,1.3489,11088.0],["1983-08-26",1.3489,1.3661,1.3489,1.3489,10164.0],["1983-08-29",1.3489,1.3661,1.3489,1.3489,42504.0],["1983-08-30",1.3489,1.3661,1.3489,1.3489,924.0],["1983-08-31",1.3489,1.3661,1.3489,1.3489,4620.0],["1983-09-01",1.3575,1.3661,1.3575,1.3575,27720.0],["1983-09-02",1.3661,1.3918,1.3661,1.3661,990528.0],["1983-09-06",1.4004,1.4262,1.4004,1.4004,81312.0],["1983-09-07",1.4262,1.4434,1.4262,1.4262,234696.0],["1983-09-08",1.4434,1.4606,1.4434,1.4434,121044.0],["1983-09-09",1.4692,1.4864,1.4692,1.4692,89628.0],["1983-09-12",1.4692,1.4949,1.4692,1.4692,66528.0],["1983-09-13",1.4606,1.4606,1.4434,1.4434,155232.0],["1983-09-14",1.4434,1.452,1.4434,1.4434,16632.0],["1983-09-15",1.4434,1.4606,1.4434,1.4434,53592.0],["1983-09-16",1.4434,1.4606,1.4434,1.4434,28644.0],["1983-09-19",1.5121,1.5293,1.5121,1.5121,633864.0],["1983-09-20",1.5121,1.5379,1.5121,1.5121,78540.0],["1983-09-21",1.5121,1.5293,1.5121,1.5121,7392.0],["1983-09-22",1.5121,1.5293,1.5121,1.5121,7392.0],["1983-09-23",1.5207,1.5379,1.5207,1.5207,16632.0],["1983-09-26",1.5207,1.5379,1.5207,1.5207,30492.0],["1983-09-27",1.5207,1.5379,1.5207,1.5207,9240.0],["1983-09-28",1.5207,1.5379,1.5207,1.5207,5544.0],["1983-09-29",1.5207,1.5293,1.5121,1.5121,9240.0],["1983-09-30",1.5121,1.5293,1.5121,1.5121,10164.0],["1983-10-03",1.5121,1.5293,1.5121,1.5121,27720.0],["1983-10-04",1.5121,1.5293,1.5121,1.5121,16632.0],["1983-10-05",1.5121,1.5207,1.5121,1.5121,14784.0],["1983-10-06",1.5121,1.5207,1.5035,1.5035,48972.0],["1983-10-07",1.5035,1.5121,1.4949,1.4949,45276.0],["1983-10-10",1.5035,1.5207,1.5035,1.5035,55440.0],["1983-10-11",1.5121,1.5293,1.5121,1.5121,37884.0],["1983-10-12",1.5121,1.5293,1.5121,1.5121,9240.0],["1983-10-13",1.5121,1.5293,1.5121,1.5121,6468.0],["1983-10-14",1.5207,1.5293,1.5207,1.5207,8316.0],["1983-10-17",1.5293,1.5379,1.5293,1.5293,31416.0],["1983-10-18",1.5293,1.5379,1.5293,1.5293,45276.0],["1983-10-19",1.5293,1.5465,1.5293,1.5293,34188.0],["1983-10-20",1.5379,1.5637,1.5379,1.5379,15708.0],["1983-10-21",1.5465,1.5637,1.5465,1.5465,4620.0],["1983-10-24",1.5465,1.5551,1.5465,1.5465,33264.0],["1983-10-25",1.5465,1.5551,1.5465,1.5465,8316.0],["1983-10-26",1.5637,1.5809,1.5637,1.5637,44352.0],["1983-10-27",1.5637,1.5809,1.5637,1.5637,34188.0],["1983-10-28",1.5637,1.5809,1.5637,1.5637,34188.0],["1983-10-31",1.5637,1.5809,1.5637,1.5637,21252.0],["1983-11-01",1.5637,1.5637,1.5551,1.5551,85932.0],["1983-11-02",1.5551,1.5723,1.5551,1.5551,14784.0],["1983-11-03",1.5551,1.5723,1.5551,1.5551,3696.0],["1983-11-04",1.5551,1.5637,1.5551,1.5551,408408.0],["1983-11-07",1.5551,1.5723,1.5551,1.5551,211596.0],["1983-11-08",1.5551,1.5723,1.5551,1.5551,134904.0],["1983-11-09",1.5551,1.5723,1.5551,1.5551,44352.0],["1983-11-10",1.5551,1.5723,1.5551,1.5551,45276.0],["1983-11-11",1.5809,1.5895,1.5809,1.5809,92400.0],["1983-11-14",1.598,1.6238,1.598,1.598,37884.0],["1983-11-15",1.598,1.6238,1.598,1.598,13860.0],["1983-11-16",1.6066,1.6238,1.6066,1.6066,6468.0],["1983-11-17",1.6238,1.641,1.6238,1.6238,99792.0],["1983-11-18",1.6238,1.641,1.6238,1.6238,24024.0],["1983-11-21",1.6324,1.641,1.6324,1.6324,72072.0],["1983-11-22",1.6324,1.641,1.6324,1.6324,33264.0],["1983-11-23",1.6324,1.6324,1.6066,1.6066,17556.0],["1983-11-25",1.6066,1.6324,1.598,1.598,12012.0],["1983-11-28",1.598,1.6152,1.598,1.598,20328.0],["1983-11-29",1.598,1.6066,1.5809,1.5809,150612.0],["1983-11-30",1.5809,1.5895,1.5637,1.5637,112728.0],["1983-12-01",1.5637,1.5895,1.5637,1.5637,15708.0],["1983-12-02",1.5637,1.5637,1.5465,1.5465,31416.0],["1983-12-05",1.5465,1.5465,1.5293,1.5293,116424.0],["1983-12-06",1.5293,1.5293,1.5121,1.5121,254100.0],["1983-12-07",1.5121,1.5207,1.5035,1.5035,150612.0],["1983-12-08",1.5035,1.5207,1.5035,1.5035,60060.0],["1983-12-09",1.5121,1.5207,1.5121,1.5121,64680.0],["1983-12-12",1.5121,1.5207,1.5121,1.5121,6468.0],["1983-12-13",1.5121,1.5207,1.5035,1.5035,10164.0],["1983-12-14",1.5035,1.5207,1.5035,1.5035,60984.0],["1983-12-15",1.5035,1.5121,1.5035,1.5035,46200.0],["1983-12-16",1.5035,1.5121,1.5035,1.5035,924.0],["1983-12-19",1.5035,1.5121,1.4949,1.4949,19404.0],["1983-12-20",1.4949,1.5121,1.4949,1.4949,65604.0],["1983-12-21",1.5035,1.5207,1.5035,1.5035,68376.0],["1983-12-22",1.5121,1.5293,1.5121,1.5121,108108.0],["1983-12-23",1.5121,1.5293,1.5121,1.5121,4620.0],["1983-12-27",1.5121,1.5293,1.5121,1.5121,12012.0],["1983-12-28",1.5121,1.5293,1.5121,1.5121,0.0],["1983-12-29",1.5121,1.5207,1.5121,1.5121,28644.0],["1983-12-30",1.5121,1.5207,1.5121,1.5121,6468.0],["1984-01-03",1.5121,1.5207,1.5121,1.5121,36960.0],["1984-01-04",1.5121,1.5293,1.5121,1.5121,46200.0],["1984-01-05",1.5293,1.5465,1.5293,1.5293,135828.0],["1984-01-06",1.5465,1.5637,1.5465,1.5465,72072.0],["1984-01-09",1.5465,1.5637,1.5465,1.5465,43428.0],["1984-01-10",1.5465,1.5637,1.5465,1.5465,24024.0],["1984-01-11",1.5551,1.5809,1.5551,1.5551,46200.0],["1984-01-12",1.5637,1.5895,1.5637,1.5637,33264.0],["1984-01-13",1.5637,1.5895,1.5637,1.5637,29568.0],["1984-01-16",1.5809,1.598,1.5809,1.5809,82236.0],["1984-01-17",1.5895,1.6066,1.5895,1.5895,33264.0],["1984-01-18",1.5895,1.6066,1.5895,1.5895,53592.0],["1984-01-19",1.598,1.6152,1.598,1.598,12012.0],["1984-01-20",1.5895,1.5895,1.5551,1.5551,84084.0],["1984-01-23",1.5551,1.5551,1.5379,1.5379,32340.0],["1984-01-24",1.5379,1.5379,1.5121,1.5121,27720.0],["1984-01-25",1.5121,1.5293,1.5121,1.5121,72996.0],["1984-01-26",1.5121,1.5293,1.5121,1.5121,47124.0],["1984-01-27",1.5121,1.5293,1.5121,1.5121,82236.0],["1984-01-30",1.5207,1.5379,1.5207,1.5207,12012.0],["1984-01-31",1.5207,1.5465,1.5207,1.5207,10164.0],["1984-02-01",1.5293,1.5465,1.5293,1.5293,35112.0],["1984-02-02",1.5293,1.5465,1.5293,1.5293,924.0],["1984-02-03",1.5293,1.5465,1.5293,1.5293,14784.0],["1984-02-06",1.5293,1.5379,1.5207,1.5207,12936.0],["1984-02-07",1.4949,1.4949,1.4778,1.4778,86856.0],["1984-02-08",1.4778,1.5035,1.4778,1.4778,51744.0],["1984-02-09",1.4778,1.4949,1.4778,1.4778,19404.0],["1984-02-10",1.4778,1.4949,1.4778,1.4778,26796.0],["1984-02-13",1.4778,1.4864,1.4606,1.4606,36960.0],["1984-02-14",1.4606,1.4864,1.4606,1.4606,36960.0],["1984-02-15",1.4606,1.4778,1.4606,1.4606,46200.0],["1984-02-16",1.4606,1.4778,1.4606,1.4606,70224.0],["1984-02-17",1.4606,1.4778,1.452,1.452,33264.0],["1984-02-21",1.452,1.452,1.4262,1.4262,53592.0],["1984-02-22",1.4262,1.4348,1.409,1.409,21252.0],["1984-02-23",1.409,1.4176,1.3918,1.3918,24024.0],["1984-02-24",1.4176,1.4348,1.4176,1.4176,43428.0],["1984-02-27",1.4778,1.5035,1.4778,1.4778,147840.0],["1984-02-28",1.4778,1.4864,1.4692,1.4692,68376.0],["1984-02-29",1.452,1.452,1.4348,1.4348,54516.0],["1984-03-01",1.4348,1.4348,1.4262,1.4262,140448.0],["1984-03-02",1.4262,1.4348,1.4176,1.4176,24024.0],["1984-03-05",1.4348,1.4434,1.4348,1.4348,51744.0],["1984-03-06",1.452,1.4692,1.452,1.452,38808.0],["1984-03-07",1.452,1.4606,1.4434,1.4434,47124.0],["1984-03-08",1.4434,1.4606,1.4434,1.4434,1848.0],["1984-03-09",1.4434,1.4606,1.4434,1.4434,18480.0],["1984-03-12",1.4434,1.4606,1.4434,1.4434,89628.0],["1984-03-13",1.452,1.4692,1.452,1.452,18480.0],["1984-03-14",1.452,1.4692,1.452,1.452,6468.0],["1984-03-15",1.452,1.4692,1.452,1.452,924.0],["1984-03-16",1.4606,1.4692,1.4606,1.4606,9240.0],["1984-03-19",1.4606,1.4606,1.4348,1.4348,30492.0],["1984-03-20",1.4348,1.452,1.4262,1.4262,36960.0],["1984-03-21",1.4262,1.452,1.4262,1.4262,6468.0],["1984-03-22",1.4262,1.4434,1.4262,1.4262,402864.0],["1984-03-23",1.4262,1.4434,1.4176,1.4176,65604.0],["1984-03-26",1.4176,1.4176,1.4004,1.4004,37884.0],["1984-03-27",1.4004,1.4004,1.3918,1.3918,125664.0],["1984-03-28",1.3918,1.4004,1.3833,1.3833,4620.0],["1984-03-29",1.3833,1.4004,1.3833,1.3833,16632.0],["1984-03-30",1.3833,1.4004,1.3833,1.3833,107184.0],["1984-04-02",1.3833,1.4004,1.3833,1.3833,3696.0],["1984-04-03",1.3833,1.4004,1.3833,1.3833,15708.0],["1984-04-04",1.3833,1.4004,1.3833,1.3833,16632.0],["1984-04-05",1.3918,1.4004,1.3918,1.3918,99792.0],["1984-04-06",1.3918,1.4004,1.3918,1.3918,60984.0],["1984-04-09",1.4004,1.4176,1.4004,1.4004,36960.0],["1984-04-10",1.409,1.4176,1.409,1.409,26796.0],["1984-04-11",1.409,1.4176,1.409,1.409,356664.0],["1984-04-12",1.4004,1.4004,1.3747,1.3747,24024.0],["1984-04-13",1.3833,1.4004,1.3833,1.3833,197736.0],["1984-04-16",1.3833,1.3918,1.3833,1.3833,46200.0],["1984-04-17",1.3747,1.3747,1.3575,1.3575,117348.0],["1984-04-18",1.3661,1.3918,1.3661,1.3661,76692.0],["1984-04-19",1.3747,1.4004,1.3747,1.3747,74844.0],["1984-04-23",1.3747,1.4004,1.3747,1.3747,8316.0],["1984-04-24",1.4176,1.4348,1.4176,1.4176,110880.0],["1984-04-25",1.452,1.4692,1.452,1.452,115500.0],["1984-04-26",1.4692,1.4949,1.4692,1.4692,316932.0],["1984-04-27",1.4864,1.5035,1.4864,1.4864,11088.0],["1984-04-30",1.4864,1.5121,1.4864,1.4864,19404.0],["1984-05-01",1.5121,1.5207,1.5121,1.5121,174636.0],["1984-05-02",1.5379,1.5637,1.5379,1.5379,186648.0],["1984-05-03",1.5551,1.5723,1.5551,1.5551,34188.0],["1984-05-04",1.5207,1.5207,1.5035,1.5035,56364.0],["1984-05-07",1.5035,1.5121,1.5035,1.5035,25872.0],["1984-05-08",1.5035,1.5121,1.4949,1.4949,23100.0],["1984-05-09",1.4949,1.4949,1.4778,1.4778,17556.0],["1984-05-10",1.4778,1.4949,1.4778,1.4778,19404.0],["1984-05-11",1.4778,1.4949,1.4778,1.4778,10164.0],["1984-05-14",1.4606,1.4606,1.4348,1.4348,75768.0],["1984-05-15",1.4348,1.4606,1.4348,1.4606,218064.0],["1984-05-16",1.4391,1.4391,1.4348,1.4348,4620.0],["1984-05-17",1.4348,1.4606,1.4262,1.4262,12012.0],["1984-05-18",1.4262,1.4434,1.4262,1.4262,4620.0],["1984-05-21",1.4262,1.4434,1.4262,1.4262,85008.0],["1984-05-22",1.4262,1.452,1.4262,1.4434,78540.0],["1984-05-23",1.4434,1.452,1.4348,1.4348,180180.0],["1984-05-24",1.4434,1.452,1.4434,1.452,186648.0],["1984-05-25",1.452,1.452,1.4391,1.4434,90552.0],["1984-05-29",1.4434,1.452,1.4262,1.4348,48972.0],["1984-05-30",1.4348,1.4348,1.3918,1.409,204204.0],["1984-05-31",1.409,1.409,1.4004,1.409,13860.0],["1984-06-01",1.4262,1.4262,1.4262,1.4262,2772.0],["1984-06-04",1.4348,1.452,1.4348,1.4434,21252.0],["1984-06-05",1.452,1.4692,1.452,1.4692,99792.0],["1984-06-06",1.4692,1.4692,1.452,1.452,27720.0],["1984-06-07",1.452,1.4606,1.452,1.4606,16632.0],["1984-06-08",1.4692,1.4778,1.4692,1.4778,21252.0],["1984-06-11",1.4778,1.4949,1.452,1.4949,410256.0],["1984-06-12",1.4864,1.4864,1.4692,1.4864,14784.0],["1984-06-13",1.4864,1.4949,1.4692,1.4692,10164.0],["1984-06-14",1.4692,1.4778,1.4606,1.4778,63756.0],["1984-06-15",1.4778,1.4778,1.4649,1.4692,122892.0],["1984-06-18",1.4692,1.4778,1.4692,1.4778,68376.0],["1984-06-19",1.4692,1.4692,1.4692,1.4692,12936.0],["1984-06-20",1.4692,1.4864,1.4692,1.4864,736428.0],["1984-06-21",1.4692,1.4692,1.4692,1.4692,1848.0],["1984-06-22",1.4692,1.4864,1.4692,1.4692,10164.0],["1984-06-25",1.4692,1.4692,1.4692,1.4692,38808.0],["1984-06-26",1.4692,1.4778,1.452,1.452,60984.0],["1984-06-27",1.452,1.452,1.4434,1.4434,44352.0],["1984-06-28",1.4434,1.452,1.4348,1.4348,28644.0],["1984-06-29",1.4348,1.452,1.4262,1.4434,36960.0],["1984-07-02",1.4434,1.4434,1.4176,1.4262,44352.0],["1984-07-03",1.4176,1.4176,1.4176,1.4176,4620.0],["1984-07-05",1.4176,1.4176,1.409,1.409,18480.0],["1984-07-06",1.409,1.4262,1.4004,1.4262,2772.0],["1984-07-09",1.4004,1.4004,1.4004,1.4004,22176.0],["1984-07-10",1.4262,1.452,1.4262,1.452,147840.0],["1984-07-11",1.4434,1.4434,1.4434,1.4434,3696.0],["1984-07-12",1.4434,1.452,1.4348,1.4348,20328.0],["1984-07-13",1.4348,1.4606,1.4348,1.4434,69300.0],["1984-07-16",1.4434,1.4606,1.4434,1.4606,293832.0],["1984-07-17",1.4606,1.4606,1.4348,1.452,31416.0],["1984-07-18",1.452,1.4606,1.4348,1.4348,97020.0],["1984-07-19",1.4348,1.4606,1.4348,1.4606,11088.0],["1984-07-20",1.4606,1.4606,1.4348,1.4348,47124.0],["1984-07-23",1.4348,1.4348,1.4176,1.4348,68376.0],["1984-07-24",1.4262,1.4262,1.409,1.4262,7392.0],["1984-07-25",1.4262,1.4262,1.4262,1.4262,4620.0],["1984-07-26",1.4262,1.4434,1.4262,1.4434,21252.0],["1984-07-27",1.4434,1.452,1.4262,1.452,113652.0],["1984-07-30",1.4348,1.4348,1.4348,1.4348,19404.0],["1984-07-31",1.4262,1.4262,1.4262,1.4262,19404.0],["1984-08-01",1.4262,1.452,1.4262,1.452,157080.0],["1984-08-02",1.452,1.4692,1.4434,1.4692,231924.0],["1984-08-03",1.4692,1.4778,1.452,1.4692,386232.0],["1984-08-06",1.4692,1.5035,1.4606,1.5035,108108.0],["1984-08-07",1.5035,1.5121,1.4949,1.5035,228228.0],["1984-08-08",1.5035,1.5035,1.4864,1.4864,79464.0],["1984-08-09",1.4864,1.5035,1.4778,1.5035,45276.0],["1984-08-10",1.5035,1.5207,1.4949,1.5121,45276.0],["1984-08-13",1.5035,1.5035,1.4778,1.5035,123816.0],["1984-08-14",1.4949,1.4949,1.4778,1.4778,172788.0],["1984-08-15",1.4778,1.4949,1.4778,1.4778,105336.0],["1984-08-16",1.4778,1.4864,1.4778,1.4864,12936.0],["1984-08-17",1.4864,1.4864,1.4692,1.4778,11088.0],["1984-08-20",1.4778,1.4864,1.4692,1.4692,8316.0],["1984-08-21",1.4692,1.4949,1.4692,1.4949,82236.0],["1984-08-22",1.4949,1.5078,1.4864,1.4864,188496.0],["1984-08-23",1.4864,1.4992,1.4864,1.4864,29568.0],["1984-08-24",1.4949,1.5121,1.4949,1.5121,39732.0],["1984-08-27",1.5121,1.5121,1.4949,1.5035,17556.0],["1984-08-28",1.5035,1.5035,1.4949,1.5035,42504.0],["1984-08-29",1.5035,1.5035,1.4949,1.5035,63756.0],["1984-08-30",1.5035,1.5293,1.4949,1.5207,102564.0],["1984-08-31",1.5207,1.5293,1.5207,1.5207,22176.0],["1984-09-04",1.5207,1.5379,1.5207,1.5207,16632.0],["1984-09-05",1.5207,1.5207,1.5035,1.5035,35112.0],["1984-09-06",1.5035,1.5035,1.5035,1.5035,5544.0],["1984-09-07",1.5035,1.5121,1.4949,1.4949,85008.0],["1984-09-10",1.4949,1.5035,1.4949,1.4949,66528.0],["1984-09-11",1.4949,1.5121,1.4949,1.4992,184800.0],["1984-09-12",1.4992,1.5035,1.4949,1.4949,9240.0],["1984-09-13",1.4949,1.5121,1.4949,1.5121,28644.0],["1984-09-14",1.5121,1.5121,1.5121,1.5121,7392.0],["1984-09-17",1.5121,1.5207,1.5035,1.5035,52668.0],["1984-09-18",1.5035,1.5207,1.5035,1.5121,26796.0],["1984-09-19",1.5121,1.5207,1.5121,1.5164,79464.0],["1984-09-20",1.5164,1.5293,1.5121,1.5293,54516.0],["1984-09-21",1.5293,1.5465,1.5207,1.5379,106260.0],["1984-09-24",1.5379,1.5895,1.5379,1.5723,266112.0],["1984-09-25",1.5723,1.5723,1.5637,1.5637,151536.0],["1984-09-26",1.5637,1.5723,1.5551,1.5594,215292.0],["1984-09-27",1.5594,1.5637,1.5551,1.5551,141372.0],["1984-09-28",1.5551,1.5637,1.5551,1.5551,39732.0],["1984-10-01",1.5551,1.5637,1.5551,1.5637,7392.0],["1984-10-02",1.5637,1.5637,1.5551,1.5551,9240.0],["1984-10-03",1.5551,1.5551,1.5551,1.5551,9240.0],["1984-10-04",1.5551,1.5551,1.5465,1.5465,20328.0],["1984-10-05",1.5379,1.5379,1.5293,1.5379,25872.0],["1984-10-08",1.5379,1.5379,1.5207,1.5207,5544.0],["1984-10-09",1.5207,1.5207,1.4176,1.4262,429660.0],["1984-10-10",1.4262,1.4262,1.3403,1.3575,369600.0],["1984-10-11",1.3575,1.3747,1.3403,1.3403,102564.0],["1984-10-12",1.3403,1.3575,1.3317,1.3575,166320.0],["1984-10-15",1.3575,1.3747,1.3489,1.3747,107184.0],["1984-10-16",1.3747,1.3747,1.3317,1.3403,180180.0],["1984-10-17",1.3403,1.3403,1.3059,1.3059,33264.0],["1984-10-18",1.3059,1.3231,1.3059,1.3145,46200.0],["1984-10-19",1.3317,1.3403,1.3317,1.3403,105336.0],["1984-10-22",1.3403,1.3489,1.3231,1.3231,72072.0],["1984-10-23",1.3231,1.3532,1.3231,1.3403,725340.0],["1984-10-24",1.3575,1.3833,1.3575,1.3747,61908.0],["1984-10-25",1.3747,1.3747,1.3403,1.3403,39732.0],["1984-10-26",1.3403,1.3575,1.3317,1.3403,31416.0],["1984-10-29",1.3403,1.3575,1.3403,1.3575,19404.0],["1984-10-30",1.3575,1.3747,1.3403,1.3747,46200.0],["1984-10-31",1.3747,1.3833,1.3575,1.3833,29568.0],["1984-11-01",1.3833,1.3918,1.3661,1.3661,70224.0],["1984-11-02",1.3661,1.3833,1.3661,1.3747,47124.0],["1984-11-05",1.3747,1.3918,1.3747,1.3747,12012.0],["1984-11-06",1.3747,1.4004,1.3747,1.3747,299376.0],["1984-11-07",1.3833,1.3961,1.3833,1.3961,232848.0],["1984-11-08",1.3918,1.3918,1.3747,1.3747,46200.0],["1984-11-09",1.3747,1.3918,1.3747,1.3833,332640.0],["1984-11-12",1.3833,1.3833,1.3833,1.3833,9240.0],["1984-11-13",1.3833,1.3833,1.3661,1.3661,22176.0],["1984-11-14",1.3661,1.3833,1.3661,1.3661,3696.0],["1984-11-15",1.3661,1.3833,1.3661,1.3833,26796.0],["1984-11-16",1.3833,1.3833,1.3661,1.3747,53592.0],["1984-11-19",1.3747,1.3833,1.3661,1.3661,10164.0],["1984-11-20",1.3661,1.3833,1.3661,1.3661,16632.0],["1984-11-21",1.3661,1.3747,1.3661,1.3661,24024.0],["1984-11-23",1.3661,1.3747,1.3661,1.3661,30492.0],["1984-11-26",1.3661,1.3833,1.3661,1.3833,8316.0],["1984-11-27",1.3747,1.3747,1.3661,1.3747,76692.0],["1984-11-28",1.3747,1.3747,1.3661,1.3704,207900.0],["1984-11-29",1.3661,1.3661,1.3403,1.3661,14784.0],["1984-11-30",1.3575,1.3575,1.3403,1.3489,165396.0],["1984-12-03",1.3489,1.3661,1.3403,1.3575,24948.0],["1984-12-04",1.3575,1.3575,1.3231,1.3231,107184.0],["1984-12-05",1.3145,1.3145,1.3145,1.3145,12936.0],["1984-12-06",1.3145,1.3231,1.2887,1.2887,28644.0],["1984-12-07",1.2887,1.3145,1.2887,1.3059,46200.0],["1984-12-10",1.3059,1.3231,1.2973,1.3231,32340.0],["1984-12-11",1.3231,1.3489,1.3231,1.3489,121044.0],["1984-12-12",1.3489,1.3575,1.3403,1.3446,124740.0],["1984-12-13",1.3446,1.3661,1.3403,1.3489,78540.0],["1984-12-14",1.3489,1.3575,1.3403,1.3403,8316.0],["1984-12-17",1.3403,1.3661,1.3403,1.3403,29568.0],["1984-12-18",1.3403,1.3661,1.3403,1.3618,60060.0],["1984-12-19",1.3618,1.3661,1.3575,1.3661,66528.0],["1984-12-20",1.3661,1.3747,1.3489,1.3575,104412.0],["1984-12-21",1.3575,1.3747,1.3575,1.3575,6468.0],["1984-12-24",1.3575,1.3747,1.3489,1.3747,72072.0],["1984-12-26",1.3747,1.3747,1.3489,1.3747,7392.0],["1984-12-27",1.3661,1.3661,1.3489,1.3489,16632.0],["1984-12-28",1.3489,1.3747,1.3489,1.3489,94248.0],["1984-12-31",1.3489,1.3661,1.3489,1.3489,9240.0],["1985-01-02",1.3489,1.3661,1.3489,1.3489,12012.0],["1985-01-03",1.3489,1.3489,1.3403,1.3403,21252.0],["1985-01-04",1.3403,1.3575,1.3403,1.3403,27720.0],["1985-01-07",1.3403,1.3575,1.3403,1.3489,85008.0],["1985-01-08",1.3489,1.3575,1.3403,1.3403,9240.0],["1985-01-09",1.3403,1.3403,1.3403,1.3403,1848.0],["1985-01-10",1.3403,1.3575,1.3403,1.3575,71148.0],["1985-01-11",1.3575,1.3747,1.3403,1.3747,68376.0],["1985-01-14",1.3747,1.3747,1.3489,1.3747,67452.0],["1985-01-15",1.3747,1.3918,1.3575,1.3747,90552.0],["1985-01-16",1.3833,1.4004,1.3833,1.3833,34188.0],["1985-01-17",1.3833,1.4004,1.3833,1.3833,148764.0],["1985-01-18",1.3833,1.4004,1.3833,1.4004,39732.0],["1985-01-21",1.4004,1.4004,1.3833,1.3833,91476.0],["1985-01-22",1.3918,1.4262,1.3918,1.409,675444.0],["1985-01-23",1.409,1.4262,1.4004,1.4262,685608.0],["1985-01-24",1.4262,1.452,1.409,1.4348,170016.0],["1985-01-25",1.4434,1.4778,1.4434,1.4606,412104.0],["1985-01-28",1.4606,1.4864,1.4606,1.4606,189420.0],["1985-01-29",1.4692,1.4778,1.4692,1.4692,425964.0],["1985-01-30",1.4692,1.4864,1.4692,1.4692,48048.0],["1985-01-31",1.4692,1.4864,1.4692,1.4864,89628.0],["1985-02-01",1.4864,1.4864,1.4692,1.4778,38808.0],["1985-02-04",1.4778,1.5078,1.4778,1.5078,125664.0],["1985-02-05",1.5121,1.5637,1.5121,1.5594,425964.0],["1985-02-06",1.5594,1.5809,1.5551,1.5637,180180.0],["1985-02-07",1.5637,1.5809,1.5551,1.5809,425040.0],["1985-02-08",1.5809,1.5809,1.5551,1.5809,255024.0],["1985-02-11",1.5809,1.598,1.5723,1.5809,19404.0],["1985-02-12",1.5809,1.5895,1.5723,1.5895,9240.0],["1985-02-13",1.5895,1.598,1.5723,1.5895,218064.0],["1985-02-14",1.5895,1.6066,1.5895,1.5895,36960.0],["1985-02-15",1.5895,1.6066,1.5809,1.598,58212.0],["1985-02-19",1.5938,1.5938,1.5809,1.5809,63756.0],["1985-02-20",1.5809,1.5895,1.5637,1.5809,96096.0],["1985-02-21",1.5809,1.5809,1.5293,1.5379,256872.0],["1985-02-22",1.5379,1.5379,1.5207,1.525,49896.0],["1985-02-25",1.525,1.5379,1.5207,1.5293,103488.0],["1985-02-26",1.5293,1.5379,1.5207,1.5336,68376.0],["1985-02-27",1.5336,1.5379,1.5207,1.5379,14784.0],["1985-02-28",1.5379,1.5379,1.5207,1.5379,36960.0],["1985-03-01",1.5293,1.5293,1.5207,1.5207,34188.0],["1985-03-04",1.5207,1.5379,1.5207,1.5379,330792.0],["1985-03-05",1.5379,1.5465,1.5293,1.5465,38808.0],["1985-03-06",1.5465,1.5465,1.5293,1.5379,111804.0],["1985-03-07",1.5293,1.5293,1.5121,1.5293,27720.0],["1985-03-08",1.5293,1.5379,1.5121,1.5379,204204.0],["1985-03-11",1.5379,1.5551,1.5293,1.5551,63756.0],["1985-03-12",1.5551,1.5637,1.5379,1.5465,37884.0],["1985-03-13",1.5465,1.5637,1.5465,1.5637,88704.0],["1985-03-14",1.5637,1.5637,1.5465,1.5637,24024.0],["1985-03-15",1.5637,1.5809,1.5594,1.5637,51744.0],["1985-03-18",1.5637,1.5809,1.5637,1.5809,6468.0],["1985-03-19",1.5809,1.5809,1.5809,1.5809,924.0],["1985-03-20",1.5809,1.5809,1.5637,1.5637,79464.0],["1985-03-21",1.5809,1.5895,1.5809,1.5895,19404.0],["1985-03-22",1.5895,1.6066,1.5723,1.5809,93324.0],["1985-03-25",1.5809,1.6066,1.5723,1.5809,37884.0],["1985-03-26",1.5809,1.5895,1.5723,1.5723,3696.0],["1985-03-27",1.5723,1.5895,1.5637,1.5895,23100.0],["1985-03-28",1.5895,1.6152,1.5895,1.6152,15708.0],["1985-03-29",1.6152,1.6238,1.6066,1.6238,52668.0],["1985-04-01",1.6066,1.6066,1.5809,1.598,36960.0],["1985-04-02",1.598,1.598,1.598,1.598,924.0],["1985-04-03",1.5938,1.5938,1.5723,1.5809,117348.0],["1985-04-04",1.5809,1.6066,1.5723,1.598,291984.0],["1985-04-08",1.598,1.598,1.5809,1.5809,7392.0],["1985-04-09",1.5809,1.598,1.5809,1.598,90552.0],["1985-04-10",1.598,1.598,1.5723,1.5895,234696.0],["1985-04-11",1.5895,1.5895,1.5723,1.5723,16632.0],["1985-04-12",1.5723,1.5809,1.5465,1.5637,102564.0],["1985-04-15",1.5637,1.5723,1.5465,1.5723,325248.0],["1985-04-16",1.5723,1.5723,1.5551,1.5723,46200.0],["1985-04-17",1.5723,1.5809,1.5551,1.5809,439824.0],["1985-04-18",1.5809,1.5809,1.5637,1.5809,222684.0],["1985-04-19",1.5809,1.5809,1.5723,1.5723,328944.0],["1985-04-22",1.5723,1.5809,1.5723,1.5809,467544.0],["1985-04-23",1.5809,1.5895,1.5723,1.5895,54516.0],["1985-04-24",1.5895,1.5895,1.5723,1.5809,26796.0],["1985-04-25",1.5809,1.598,1.5809,1.598,121968.0],["1985-04-26",1.598,1.598,1.5723,1.5723,54516.0],["1985-04-29",1.5723,1.5895,1.5551,1.5809,35112.0],["1985-04-30",1.5809,1.5809,1.5637,1.5809,40656.0],["1985-05-01",1.5809,1.5895,1.5723,1.5895,79464.0],["1985-05-02",1.5895,1.598,1.5809,1.598,113652.0],["1985-05-03",1.598,1.598,1.5809,1.5895,31416.0],["1985-05-06",1.5895,1.598,1.5809,1.598,537768.0],["1985-05-07",1.598,1.598,1.5809,1.598,14784.0],["1985-05-08",1.598,1.598,1.5809,1.598,23100.0],["1985-05-09",1.598,1.598,1.5809,1.598,112728.0],["1985-05-10",1.598,1.6066,1.5809,1.598,293832.0],["1985-05-13",1.598,1.6066,1.5809,1.5895,166320.0],["1985-05-14",1.5895,1.598,1.5809,1.5809,103488.0],["1985-05-15",1.598,1.598,1.598,1.598,9240.0],["1985-05-16",1.598,1.6066,1.5809,1.5895,250404.0],["1985-05-17",1.5895,1.6066,1.5895,1.5895,23100.0],["1985-05-20",1.5895,1.6066,1.5895,1.6066,40656.0],["1985-05-21",1.6066,1.6066,1.5895,1.598,35112.0],["1985-05-22",1.598,1.6066,1.5895,1.6066,18480.0],["1985-05-23",1.6066,1.6066,1.6023,1.6023,24948.0],["1985-05-24",1.6023,1.6152,1.598,1.6152,72996.0],["1985-05-28",1.6152,1.6152,1.598,1.6152,111804.0],["1985-05-29",1.6152,1.6152,1.598,1.6152,34188.0],["1985-05-30",1.6152,1.6281,1.6066,1.6066,435204.0],["1985-05-31",1.6066,1.6152,1.6066,1.6152,150612.0],["1985-06-03",1.6152,1.6152,1.6066,1.6152,37884.0],["1985-06-04",1.6066,1.6066,1.5895,1.5938,34188.0],["1985-06-05",1.598,1.6066,1.598,1.598,69300.0],["1985-06-06",1.598,1.6152,1.598,1.6152,130284.0],["1985-06-07",1.6152,1.6152,1.598,1.6152,11088.0],["1985-06-10",1.6152,1.6152,1.598,1.6152,72996.0],["1985-06-11",1.6324,1.6324,1.598,1.6324,49896.0],["1985-06-12",1.6496,1.6496,1.6496,1.6496,60984.0],["1985-06-13",1.6496,1.6496,1.641,1.641,131208.0],["1985-06-14",1.6754,1.6754,1.6754,1.6754,30492.0],["1985-06-17",1.6926,1.7011,1.6926,1.6926,92400.0],["1985-06-18",1.7011,1.7011,1.7011,1.7011,15708.0],["1985-06-19",1.7011,1.7011,1.6926,1.6926,35574.0],["1985-06-20",1.6926,1.6926,1.6754,1.6754,52668.0],["1985-06-21",1.6754,1.6926,1.6496,1.6496,65604.0],["1985-06-24",1.6496,1.6668,1.6324,1.6324,23100.0],["1985-06-25",1.6324,1.641,1.6324,1.6324,20328.0],["1985-06-26",1.641,1.641,1.641,1.641,13398.0],["1985-06-27",1.6668,1.6668,1.6668,1.6668,35574.0],["1985-06-28",1.7011,1.7183,1.7011,1.7011,61446.0],["1985-07-01",1.7527,1.7527,1.7527,1.7527,88704.0],["1985-07-02",1.8816,1.8816,1.8816,1.8816,140448.0],["1985-07-03",1.9073,1.9073,1.9073,1.9073,171402.0],["1985-07-05",1.9245,1.9245,1.9245,1.9245,35112.0],["1985-07-08",1.9589,1.9589,1.9589,1.9589,61908.0],["1985-07-09",1.9589,1.9589,1.8816,1.8816,431970.0],["1985-07-10",1.8816,1.9073,1.873,1.873,294756.0],["1985-07-11",1.8816,1.9073,1.8816,1.8816,37884.0],["1985-07-12",1.9245,1.9245,1.9245,1.9245,115038.0],["1985-07-15",1.9245,1.9245,1.9245,1.9245,72072.0],["1985-07-16",1.9245,1.9245,1.9245,1.9245,73920.0],["1985-07-17",1.9245,1.9331,1.9073,1.9073,326634.0],["1985-07-18",1.9073,1.9245,1.9073,1.9073,164934.0],["1985-07-19",1.9245,1.9245,1.9245,1.9245,90552.0],["1985-07-22",1.9245,1.9245,1.8816,1.8816,23100.0],["1985-07-23",1.8816,1.9073,1.8816,1.8816,42966.0],["1985-07-24",1.8816,1.9073,1.8816,1.8816,20328.0],["1985-07-25",1.9073,1.9073,1.9073,1.9073,32340.0],["1985-07-26",1.9073,1.9073,1.8816,1.8816,13860.0],["1985-07-29",1.8816,1.8816,1.8214,1.8214,47124.0],["1985-07-30",1.8386,1.8386,1.8386,1.8386,21252.0],["1985-07-31",1.8386,1.8472,1.8386,1.8386,34188.0],["1985-08-01",1.873,1.873,1.873,1.873,35112.0],["1985-08-02",1.873,1.873,1.873,1.873,9240.0],["1985-08-05",1.8816,1.8816,1.8816,1.8816,37884.0],["1985-08-06",1.8816,1.9073,1.873,1.873,30954.0],["1985-08-07",1.873,1.8816,1.8472,1.8472,85470.0],["1985-08-08",1.8472,1.873,1.8386,1.8386,44352.0],["1985-08-09",1.8472,1.8816,1.8472,1.8472,63756.0],["1985-08-12",1.8472,1.8816,1.8472,1.8472,12474.0],["1985-08-13",1.8816,1.8816,1.8816,1.8816,32802.0],["1985-08-14",1.8816,1.8816,1.8472,1.8472,67914.0],["1985-08-15",1.8816,1.8816,1.8816,1.8816,29106.0],["1985-08-16",1.9073,1.9245,1.9073,1.9073,192654.0],["1985-08-19",1.9245,1.9245,1.9245,1.9245,68838.0],["1985-08-20",1.9589,1.9675,1.9589,1.9589,172788.0],["1985-08-21",2.0276,2.0276,2.0276,2.0276,35574.0],["1985-08-22",2.0276,2.0276,1.9933,1.9933,31878.0],["1985-08-23",1.9933,1.9933,1.9589,1.9589,17556.0],["1985-08-26",1.9675,1.9675,1.9675,1.9675,27720.0],["1985-08-27",1.9675,1.9675,1.9331,1.9331,43890.0],["1985-08-28",1.9589,1.9589,1.9589,1.9589,348348.0],["1985-08-29",1.9589,1.9589,1.9589,1.9589,19866.0],["1985-08-30",1.9331,1.9331,1.9245,1.9245,32802.0],["1985-09-03",1.9331,1.9589,1.9331,1.9331,80850.0],["1985-09-04",1.9331,1.9331,1.9245,1.9245,39270.0],["1985-09-05",1.9245,1.9331,1.9245,1.9245,44814.0],["1985-09-06",1.9331,1.9331,1.9331,1.9331,13860.0],["1985-09-09",1.9331,1.9331,1.9245,1.9245,95172.0],["1985-09-10",1.9245,1.9245,1.8816,1.8816,54978.0],["1985-09-11",1.8816,1.9245,1.873,1.873,97944.0],["1985-09-12",1.873,1.8816,1.8644,1.8644,61908.0],["1985-09-13",1.8472,1.8472,1.8472,1.8472,45738.0],["1985-09-16",1.8472,1.873,1.8472,1.8472,8778.0],["1985-09-17",1.8472,1.8472,1.7871,1.7871,62370.0],["1985-09-18",1.7871,1.7871,1.7613,1.7613,121044.0],["1985-09-19",1.7613,1.7871,1.7613,1.7613,6930.0],["1985-09-20",1.7613,1.7871,1.7613,1.7613,87318.0],["1985-09-23",1.7613,1.7871,1.7613,1.7613,120582.0],["1985-09-24",1.7871,1.7957,1.7871,1.7871,19866.0],["1985-09-25",1.7871,1.7957,1.7871,1.7871,181104.0],["1985-09-26",1.7785,1.7785,1.7527,1.7527,486024.0],["1985-09-30",1.7613,1.7613,1.7011,1.7011,135366.0],["1985-10-01",1.7011,1.7183,1.6926,1.6926,85008.0],["1985-10-02",1.7613,1.7613,1.7613,1.7613,127512.0],["1985-10-03",1.7613,1.7871,1.7527,1.7527,34188.0],["1985-10-04",1.7613,1.7871,1.7613,1.7613,85008.0],["1985-10-07",1.7613,1.7613,1.7527,1.7527,5082.0],["1985-10-08",1.7871,1.7871,1.7871,1.7871,75768.0],["1985-10-09",1.7957,1.8386,1.7957,1.7957,49896.0],["1985-10-10",1.8816,1.9073,1.8816,1.8816,85932.0],["1985-10-11",1.9245,1.9245,1.9245,1.9245,38808.0],["1985-10-14",1.9245,1.9245,1.8816,1.8816,462.0],["1985-10-15",1.9073,1.9245,1.9073,1.9073,76692.0],["1985-10-16",1.9331,1.9589,1.9331,1.9331,34650.0],["1985-10-17",1.9589,1.9933,1.9589,1.9589,49896.0],["1985-10-18",2.0104,2.0276,2.0104,2.0104,59598.0],["1985-10-21",2.0448,2.0534,2.0448,2.0448,68838.0],["1985-10-22",2.0534,2.0964,2.0534,2.0534,114114.0],["1985-10-23",2.0534,2.0534,2.0104,2.0104,345576.0],["1985-10-24",2.0104,2.0276,2.0104,2.0104,112266.0],["1985-10-25",2.0104,2.0276,1.9847,1.9847,130284.0],["1985-10-28",2.0104,2.0104,2.0104,2.0104,24486.0],["1985-10-29",2.0448,2.0448,2.0448,2.0448,19866.0],["1985-10-30",2.0448,2.0448,2.0276,2.0276,410718.0],["1985-10-31",2.0276,2.0448,2.0104,2.0104,765996.0],["1985-11-01",2.0104,2.0104,1.9933,1.9933,97020.0],["1985-11-04",2.0104,2.0104,2.0104,2.0104,136752.0],["1985-11-05",2.0104,2.0104,2.0104,2.0104,25410.0],["1985-11-06",2.0104,2.0104,2.0104,2.0104,51282.0],["1985-11-07",2.0104,2.0104,1.9933,1.9933,13398.0],["1985-11-08",2.019,2.0276,2.019,2.019,83622.0],["1985-11-11",2.0448,2.0448,2.0448,2.0448,36498.0],["1985-11-12",2.0448,2.0792,2.0276,2.0276,125664.0],["1985-11-13",2.0448,2.0448,2.0448,2.0448,29568.0],["1985-11-14",2.0448,2.0448,2.0276,2.0276,82236.0],["1985-11-15",2.0276,2.0276,1.9675,1.9675,243012.0],["1985-11-18",1.9675,1.9933,1.9331,1.9331,44814.0],["1985-11-19",1.9589,1.9675,1.9589,1.9589,67914.0],["1985-11-20",1.9589,1.9675,1.9589,1.9589,22638.0],["1985-11-21",1.9675,1.9675,1.9675,1.9675,81774.0],["1985-11-22",1.9675,1.9933,1.9589,1.9933,103950.0],["1985-11-25",1.9933,1.9933,1.9675,1.9675,17094.0],["1985-11-26",1.9675,2.0104,1.9675,1.9675,9702.0],["1985-11-27",1.9675,2.0104,1.9675,2.0104,139062.0],["1985-11-29",2.0104,2.0104,1.9933,2.0104,91476.0],["1985-12-02",1.9933,1.9933,1.9589,1.9589,34188.0],["1985-12-03",1.9675,1.9933,1.9675,1.9933,37884.0],["1985-12-04",1.9933,2.0104,1.9675,2.0104,154770.0],["1985-12-05",2.0104,2.0276,1.9933,2.019,136290.0],["1985-12-06",2.019,2.0276,1.9933,2.0276,12012.0],["1985-12-09",2.0276,2.0448,1.9933,2.0276,120120.0],["1985-12-10",2.0276,2.0792,2.0276,2.0534,199584.0],["1985-12-11",2.0534,2.1393,2.0534,2.1393,107184.0],["1985-12-12",2.1393,2.1737,2.1135,2.1307,99792.0],["1985-12-13",2.1307,2.1307,2.0792,2.1135,252252.0],["1985-12-16",2.1135,2.1307,2.0792,2.1307,470316.0],["1985-12-17",2.1307,2.1393,2.0964,2.1393,60522.0],["1985-12-18",2.1393,2.1651,2.1307,2.1651,91476.0],["1985-12-19",2.1651,2.1651,2.1307,2.1393,80850.0],["1985-12-20",2.1393,2.1737,2.1307,2.1737,130284.0],["1985-12-23",2.1737,2.1737,2.1307,2.1307,31878.0],["1985-12-24",2.1307,2.1307,2.1135,2.1135,61908.0],["1985-12-26",2.1135,2.1393,2.1135,2.1307,11088.0],["1985-12-27",2.1307,2.1393,2.1307,2.1307,39732.0],["1985-12-30",2.1307,2.1393,2.0792,2.0964,48510.0],["1985-12-31",2.0964,2.1135,2.0964,2.1135,21252.0],["1986-01-02",2.1135,2.1135,2.0448,2.0448,47124.0],["1986-01-03",2.0448,2.0534,2.0276,2.0534,71610.0],["1986-01-06",2.0534,2.0534,2.0276,2.0448,68838.0],["1986-01-07",2.0448,2.0448,2.0104,2.0448,54978.0],["1986-01-08",2.0448,2.0792,2.0276,2.0534,439362.0],["1986-01-09",2.0534,2.0792,2.0448,2.0534,70686.0],["1986-01-10",2.0534,2.0534,2.0448,2.0534,90552.0],["1986-01-13",2.0534,2.0534,2.0448,2.0534,19866.0],["1986-01-14",2.0534,2.0534,2.0448,2.0534,30492.0],["1986-01-15",2.0534,2.0964,2.0448,2.0792,33264.0],["1986-01-16",2.0792,2.0792,2.0534,2.0792,27720.0],["1986-01-17",2.0792,2.1651,2.0534,2.1307,115962.0],["1986-01-20",2.1307,2.1995,2.1307,2.1737,85932.0],["1986-01-21",2.1737,2.2166,2.1651,2.1737,19404.0],["1986-01-22",2.1737,2.1995,2.1651,2.1995,49896.0],["1986-01-23",2.1995,2.2166,2.1737,2.1995,54054.0],["1986-01-24",2.1995,2.251,2.1995,2.251,72072.0],["1986-01-27",2.251,2.251,2.2166,2.251,27720.0],["1986-01-28",2.251,2.3197,2.251,2.2854,82236.0],["1986-01-29",2.2854,2.3197,2.2854,2.3026,42966.0],["1986-01-30",2.3026,2.3369,2.2596,2.2596,52668.0],["1986-01-31",2.3026,2.3885,2.3026,2.3455,92862.0],["1986-02-03",2.3713,2.4057,2.3713,2.3713,24486.0],["1986-02-04",2.3713,2.4057,2.3197,2.3197,100254.0],["1986-02-05",2.3197,2.3455,2.3026,2.3369,94710.0],["1986-02-06",2.3369,2.3713,2.3369,2.3455,111342.0],["1986-02-07",2.3455,2.3455,2.3197,2.3369,21252.0],["1986-02-10",2.3369,2.3455,2.3369,2.3455,87318.0],["1986-02-11",2.3455,2.3455,2.3197,2.3197,142758.0],["1986-02-12",2.3197,2.3369,2.3197,2.3369,79002.0],["1986-02-13",2.3369,2.3369,2.3197,2.3369,20328.0],["1986-02-14",2.3369,2.3369,2.3026,2.3369,65142.0],["1986-02-18",2.3197,2.3197,2.2854,2.3026,53130.0],["1986-02-19",2.3026,2.3197,2.2854,2.2854,118272.0],["1986-02-20",2.2854,2.3026,2.2596,2.3026,90090.0],["1986-02-21",2.3026,2.3026,2.2596,2.2596,83622.0],["1986-02-24",2.2854,2.3026,2.2854,2.3026,67914.0],["1986-02-25",2.3026,2.3197,2.2854,2.2854,32802.0],["1986-02-26",2.2854,2.3369,2.2854,2.3197,167244.0],["1986-02-27",2.3197,2.3369,2.3026,2.3369,43890.0],["1986-02-28",2.3369,2.3455,2.3197,2.3455,122430.0],["1986-03-03",2.3713,2.4057,2.3713,2.4057,122430.0],["1986-03-04",2.4057,2.4228,2.3885,2.4228,273504.0],["1986-03-05",2.4228,2.4228,2.3369,2.3369,38346.0],["1986-03-06",2.3369,2.3713,2.3369,2.3369,33726.0],["1986-03-07",2.3369,2.3713,2.3369,2.3369,18018.0],["1986-03-10",2.3369,2.3455,2.3369,2.3455,14322.0],["1986-03-11",2.3455,2.3455,2.3369,2.3455,72996.0],["1986-03-12",2.3455,2.4057,2.3455,2.4057,123816.0],["1986-03-13",2.4057,2.4228,2.3713,2.4228,61446.0],["1986-03-14",2.4228,2.4228,2.3971,2.4228,38346.0],["1986-03-17",2.4228,2.4228,2.3885,2.4228,13398.0],["1986-03-18",2.4228,2.4228,2.3885,2.4228,2772.0],["1986-03-19",2.4228,2.4228,2.3885,2.4228,72072.0],["1986-03-20",2.4228,2.4228,2.3713,2.4057,57750.0],["1986-03-21",2.3885,2.3885,2.3455,2.3455,59598.0],["1986-03-24",2.3455,2.3713,2.3369,2.3369,15246.0],["1986-03-25",2.3369,2.3713,2.3369,2.3713,32340.0],["1986-03-26",2.3713,2.3713,2.3369,2.3455,10164.0],["1986-03-27",2.3455,2.4057,2.3455,2.3885,236082.0],["1986-03-31",2.4057,2.4228,2.4057,2.4057,44352.0],["1986-04-01",2.4057,2.4228,2.4057,2.4057,198660.0],["1986-04-02",2.4057,2.4486,2.4057,2.4228,121044.0],["1986-04-03",2.4228,2.4916,2.4228,2.483,95172.0],["1986-04-04",2.483,2.4916,2.4572,2.4916,17556.0],["1986-04-07",2.4916,2.4916,2.4057,2.4057,70224.0],["1986-04-08",2.4057,2.4314,2.4057,2.4314,38808.0],["1986-04-09",2.4314,2.4314,2.4228,2.4228,16632.0],["1986-04-10",2.4228,2.4916,2.4057,2.4916,142296.0],["1986-04-11",2.4916,2.4916,2.4572,2.4658,74844.0],["1986-04-14",2.4658,2.4916,2.4572,2.483,66528.0],["1986-04-15",2.483,2.5088,2.4658,2.5088,48972.0],["1986-04-16",2.5088,2.6119,2.5088,2.6119,101178.0],["1986-04-17",2.6119,2.6376,2.5947,2.6376,38808.0],["1986-04-18",2.6376,2.6634,2.629,2.6634,103026.0],["1986-04-21",2.6806,2.7579,2.6806,2.7579,89166.0],["1986-04-22",2.7579,2.7837,2.7493,2.7493,18942.0],["1986-04-23",2.7579,2.8095,2.7579,2.7579,139986.0],["1986-04-24",2.7579,2.7837,2.7493,2.7493,54516.0],["1986-04-25",2.7493,2.7579,2.7407,2.7579,58212.0],["1986-04-28",2.7579,2.7579,2.7493,2.7579,44814.0],["1986-04-29",2.7579,2.7837,2.7493,2.7579,85470.0],["1986-04-30",2.7579,2.7837,2.7236,2.7236,255948.0],["1986-05-01",2.7236,2.7493,2.715,2.715,82698.0],["1986-05-02",2.715,2.7493,2.6978,2.6978,71610.0],["1986-05-05",2.6978,2.7236,2.6978,2.6978,64680.0],["1986-05-06",2.6978,2.715,2.6806,2.715,33726.0],["1986-05-07",2.715,2.715,2.6806,2.6892,90090.0],["1986-05-08",2.6892,2.6978,2.6806,2.6806,127974.0],["1986-05-09",2.6806,2.6978,2.6806,2.6806,60060.0],["1986-05-12",2.6806,2.6978,2.6806,2.6978,95172.0],["1986-05-13",2.6978,2.6978,2.6806,2.6806,131208.0],["1986-05-14",2.6806,2.6978,2.6806,2.6978,19866.0],["1986-05-15",2.6978,2.715,2.6806,2.6806,30030.0],["1986-05-16",2.6806,2.715,2.6806,2.6978,58674.0],["1986-05-19",2.6978,2.715,2.6806,2.6806,17556.0],["1986-05-20",2.6806,2.6978,2.6806,2.6978,6930.0],["1986-05-21",2.6978,2.6978,2.6806,2.6806,328482.0],["1986-05-22",2.6806,2.6978,2.6634,2.6806,57288.0],["1986-05-23",2.6634,2.6634,2.629,2.6634,107184.0],["1986-05-27",2.6634,2.6806,2.6376,2.6634,53130.0],["1986-05-28",2.6634,2.6978,2.6634,2.6806,313698.0],["1986-05-29",2.6806,2.7236,2.6806,2.715,91476.0],["1986-05-30",2.715,2.7236,2.6978,2.7236,66066.0],["1986-06-02",2.7236,2.7407,2.6978,2.7236,97944.0],["1986-06-03",2.7236,2.7493,2.715,2.7493,27720.0],["1986-06-04",2.7493,2.7837,2.7236,2.7236,43890.0],["1986-06-05",2.7236,2.7579,2.7236,2.7236,64680.0],["1986-06-06",2.7236,2.7579,2.7236,2.7236,73458.0],["1986-06-09",2.7236,2.7493,2.6978,2.715,47586.0],["1986-06-10",2.6978,2.6978,2.6634,2.6978,54516.0],["1986-06-11",2.6978,2.715,2.6806,2.715,150612.0],["1986-06-12",2.715,2.715,2.6978,2.715,94710.0],["1986-06-13",2.715,2.715,2.6806,2.715,15246.0],["1986-06-16",2.715,2.715,2.6806,2.6978,56364.0],["1986-06-17",2.6978,2.6978,2.6806,2.6978,79926.0],["1986-06-18",2.6806,2.6806,2.6376,2.6806,64218.0],["1986-06-19",2.6806,2.6806,2.629,2.629,94710.0],["1986-06-20",2.629,2.6376,2.6119,2.6119,32802.0],["1986-06-23",2.6119,2.6376,2.5947,2.6119,42042.0],["1986-06-24",2.6119,2.6119,2.5517,2.5947,33264.0],["1986-06-25",2.5947,2.5947,2.5517,2.5947,32340.0],["1986-06-26",2.5947,2.5947,2.5517,2.5947,23100.0],["1986-06-27",2.5947,2.5947,2.5517,2.5775,125202.0],["1986-06-30",2.5775,2.5947,2.5517,2.5517,47586.0],["1986-07-01",2.5517,2.5947,2.5517,2.5517,178332.0],["1986-07-02",2.5517,2.6978,2.5517,2.6978,295680.0],["1986-07-03",2.6978,2.7236,2.6806,2.7236,62832.0],["1986-07-07",2.715,2.715,2.6634,2.6806,98406.0],["1986-07-08",2.6634,2.6634,2.629,2.629,33726.0],["1986-07-09",2.629,2.6634,2.629,2.6376,40194.0],["1986-07-10",2.6376,2.6634,2.629,2.6376,66066.0],["1986-07-11",2.6376,2.6376,2.6119,2.629,190344.0],["1986-07-14",2.629,2.6376,2.5947,2.6119,362670.0],["1986-07-15",2.6119,2.629,2.5431,2.5517,472164.0],["1986-07-16",2.5517,2.5947,2.5431,2.5775,102102.0],["1986-07-17",2.5775,2.6376,2.5517,2.6376,33264.0],["1986-07-18",2.6376,2.6376,2.6119,2.6376,46200.0],["1986-07-21",2.6376,2.6376,2.5947,2.629,155232.0],["1986-07-22",2.629,2.629,2.5947,2.629,308616.0],["1986-07-23",2.629,2.629,2.5775,2.5775,237006.0],["1986-07-24",2.5775,2.5947,2.5517,2.5775,72534.0],["1986-07-25",2.5775,2.6119,2.5775,2.5775,55902.0],["1986-07-28",2.5775,2.6119,2.5517,2.5517,17556.0],["1986-07-29",2.5517,2.5775,2.5517,2.5517,56826.0],["1986-07-30",2.5517,2.5775,2.5517,2.5775,84546.0],["1986-07-31",2.5775,2.5775,2.5431,2.5517,716562.0],["1986-08-01",2.5517,2.5947,2.5517,2.5517,54978.0],["1986-08-04",2.5517,2.5517,2.5431,2.5431,4158.0],["1986-08-05",2.5431,2.5517,2.5174,2.5431,60060.0],["1986-08-06",2.5431,2.5431,2.5088,2.5088,259182.0],["1986-08-07",2.5088,2.5174,2.5088,2.5174,73920.0],["1986-08-08",2.5174,2.5174,2.5088,2.5174,11550.0],["1986-08-11",2.5174,2.5431,2.5088,2.5174,67452.0],["1986-08-12",2.5431,2.5775,2.5431,2.5775,89628.0],["1986-08-13",2.5775,2.629,2.5517,2.629,88704.0],["1986-08-14",2.629,2.6806,2.629,2.6376,115038.0],["1986-08-15",2.6376,2.7579,2.6376,2.7493,107184.0],["1986-08-18",2.7493,2.7837,2.715,2.715,262878.0],["1986-08-19",2.715,2.7493,2.715,2.715,14784.0],["1986-08-20",2.715,2.7579,2.715,2.7493,129360.0],["1986-08-21",2.7493,2.7579,2.7236,2.7236,52206.0],["1986-08-22",2.7236,2.7493,2.7236,2.7236,47124.0],["1986-08-25",2.7236,2.7493,2.6806,2.6978,42504.0],["1986-08-26",2.6978,2.715,2.6806,2.6978,30492.0],["1986-08-27",2.6978,2.715,2.6806,2.715,36498.0],["1986-08-28",2.715,2.7236,2.6978,2.715,154308.0],["1986-08-29",2.715,2.7236,2.715,2.7236,6468.0],["1986-09-02",2.7236,2.7579,2.715,2.7493,256410.0],["1986-09-03",2.7493,2.7493,2.7236,2.7493,117810.0],["1986-09-04",2.7493,2.7579,2.7236,2.7579,50358.0],["1986-09-05",2.7579,2.7837,2.7493,2.7579,212982.0],["1986-09-08",2.7579,2.7579,2.7493,2.7493,254562.0],["1986-09-09",2.7493,2.7579,2.7493,2.7579,60984.0],["1986-09-10",2.7579,2.7579,2.7236,2.7493,57750.0],["1986-09-11",2.7493,2.7493,2.6634,2.6634,253176.0],["1986-09-12",2.6634,2.715,2.6634,2.6806,114576.0],["1986-09-15",2.6806,2.6806,2.5174,2.6119,617232.0],["1986-09-16",2.5775,2.5775,2.5431,2.5517,42966.0],["1986-09-17",2.5517,2.5775,2.5431,2.5431,9702.0],["1986-09-18",2.5431,2.5947,2.5431,2.5517,233310.0],["1986-09-19",2.5517,2.5947,2.5517,2.5517,41118.0],["1986-09-22",2.5517,2.5947,2.5517,2.5947,28182.0],["1986-09-23",2.5947,2.6119,2.5947,2.6119,20790.0],["1986-09-24",2.629,2.6376,2.629,2.629,27258.0],["1986-09-25",2.629,2.6376,2.629,2.629,24024.0],["1986-09-26",2.629,2.6376,2.629,2.629,27720.0],["1986-09-29",2.629,2.6634,2.629,2.629,52668.0],["1986-09-30",2.629,2.6806,2.629,2.6806,23100.0],["1986-10-01",2.6806,2.7493,2.6634,2.715,230076.0],["1986-10-02",2.715,2.7493,2.715,2.715,57750.0],["1986-10-03",2.715,2.7236,2.6806,2.6806,232848.0],["1986-10-06",2.6806,2.6978,2.6806,2.6806,55902.0],["1986-10-07",2.6806,2.6978,2.629,2.6634,61908.0],["1986-10-08",2.6376,2.6376,2.6119,2.6119,12474.0],["1986-10-09",2.6119,2.629,2.5431,2.5775,76692.0],["1986-10-10",2.5431,2.5431,2.4314,2.5174,436590.0],["1986-10-13",2.5174,2.5174,2.4916,2.5174,22176.0],["1986-10-14",2.5174,2.5431,2.5088,2.5088,48972.0],["1986-10-15",2.5088,2.5517,2.5088,2.5517,147378.0],["1986-10-16",2.5517,2.5517,2.5174,2.5174,45276.0],["1986-10-17",2.5174,2.5517,2.5174,2.5174,40194.0],["1986-10-20",2.5174,2.5431,2.5088,2.5174,33264.0],["1986-10-21",2.5174,2.5174,2.4916,2.5088,35574.0],["1986-10-22",2.5088,2.5088,2.4658,2.4916,28182.0],["1986-10-23",2.4916,2.4916,2.4314,2.4658,95172.0],["1986-10-24",2.4658,2.4916,2.4658,2.4658,113190.0],["1986-10-27",2.4658,2.4916,2.4658,2.4916,56364.0],["1986-10-28",2.4916,2.5088,2.4658,2.4916,51282.0],["1986-10-29",2.5088,2.5174,2.5088,2.5088,51744.0],["1986-10-30",2.5088,2.5174,2.5088,2.5174,85932.0],["1986-10-31",2.5174,2.5174,2.4916,2.5088,54978.0],["1986-11-03",2.5088,2.5775,2.4916,2.5431,103026.0],["1986-11-04",2.5431,2.5947,2.5431,2.5947,60522.0],["1986-11-05",2.5947,2.629,2.5775,2.5947,322014.0],["1986-11-06",2.5947,2.629,2.5947,2.6119,94710.0],["1986-11-07",2.6119,2.6119,2.5947,2.5947,79002.0],["1986-11-10",2.5947,2.6119,2.5947,2.6119,73920.0],["1986-11-11",2.6119,2.6119,2.5947,2.5947,27720.0],["1986-11-12",2.629,2.6806,2.629,2.6376,49434.0],["1986-11-13",2.6376,2.6634,2.6119,2.629,170016.0],["1986-11-14",2.629,2.629,2.6119,2.6119,12012.0],["1986-11-17",2.6119,2.629,2.5947,2.6119,240240.0],["1986-11-18",2.6119,2.6119,2.5517,2.5689,67452.0],["1986-11-19",2.5689,2.5947,2.5431,2.5775,185262.0],["1986-11-20",2.5947,2.629,2.5947,2.5947,159390.0],["1986-11-21",2.5947,2.6376,2.5947,2.6119,91014.0],["1986-11-24",2.6119,2.629,2.5947,2.629,61446.0],["1986-11-25",2.629,2.629,2.5947,2.5947,84546.0],["1986-11-26",2.5947,2.6119,2.5775,2.6119,75768.0],["1986-11-28",2.6119,2.6119,2.5947,2.6033,73920.0],["1986-12-01",2.6033,2.629,2.5947,2.5947,251790.0],["1986-12-02",2.5947,2.6119,2.5947,2.6119,127050.0],["1986-12-03",2.6119,2.6119,2.5947,2.5947,66990.0],["1986-12-04",2.5947,2.629,2.5947,2.629,96558.0],["1986-12-05",2.629,2.6376,2.6119,2.6119,305844.0],["1986-12-08",2.6119,2.6376,2.6119,2.629,120120.0],["1986-12-09",2.629,2.6634,2.629,2.6376,151536.0],["1986-12-10",2.6376,2.6806,2.6376,2.6806,162624.0],["1986-12-11",2.6806,2.7236,2.6634,2.6978,139986.0],["1986-12-12",2.6978,2.7493,2.6978,2.715,74382.0],["1986-12-15",2.715,2.7837,2.715,2.7837,91014.0],["1986-12-16",2.7837,2.7837,2.7236,2.7579,164472.0],["1986-12-17",2.7579,2.8095,2.7493,2.7579,147378.0],["1986-12-18",2.7579,2.7837,2.7493,2.7837,122892.0],["1986-12-19",2.7493,2.7493,2.6119,2.6376,226842.0],["1986-12-22",2.6376,2.6634,2.629,2.6634,434742.0],["1986-12-23",2.6634,2.6806,2.6376,2.6376,291522.0],["1986-12-24",2.6376,2.6806,2.6119,2.6376,118272.0],["1986-12-26",2.6376,2.6806,2.6376,2.6806,52206.0],["1986-12-29",2.6634,2.6634,2.6119,2.6119,94248.0],["1986-12-30",2.6119,2.6119,2.5947,2.6119,107646.0],["1986-12-31",2.6119,2.6119,2.5775,2.6119,65604.0],["1987-01-02",2.6033,2.6033,2.5775,2.5947,59598.0],["1987-01-05",2.629,2.6806,2.629,2.6634,48510.0],["1987-01-06",2.6806,2.7236,2.6806,2.7236,25872.0],["1987-01-07",2.7236,2.7493,2.715,2.7493,550242.0],["1987-01-08",2.7493,2.7579,2.7236,2.7493,301224.0],["1987-01-09",2.7493,2.8352,2.7493,2.8095,188496.0],["1987-01-12",2.8095,2.9555,2.8095,2.9555,104412.0],["1987-01-13",2.9555,3.0414,2.9212,2.9899,266112.0],["1987-01-14",2.9899,3.0414,2.9899,3.0157,404250.0],["1987-01-15",3.05,3.2219,3.05,3.2219,206514.0],["1987-01-16",3.2219,3.3336,3.2133,3.2219,1050126.0],["1987-01-19",3.2219,3.2476,3.2133,3.2476,188958.0],["1987-01-20",3.2476,3.2992,3.2476,3.2648,122430.0],["1987-01-21",3.2648,3.3078,3.2476,3.2992,152922.0],["1987-01-22",3.2992,3.3679,3.282,3.3679,153846.0],["1987-01-23",3.3679,3.3937,3.2992,3.2992,419496.0],["1987-01-26",3.2992,3.2992,3.2219,3.2648,458766.0],["1987-01-27",3.2648,3.282,3.2133,3.2133,106260.0],["1987-01-28",3.2133,3.2476,3.2133,3.2219,207438.0],["1987-01-29",3.2219,3.3078,3.2219,3.3078,323400.0],["1987-01-30",3.3078,3.3336,3.282,3.3078,85932.0],["1987-02-02",3.3078,3.3422,3.2992,3.3422,107184.0],["1987-02-03",3.3422,3.3937,3.3336,3.3679,245784.0],["1987-02-04",3.3679,3.4195,3.3679,3.4195,193578.0],["1987-02-05",3.4195,3.4281,3.3851,3.3851,101178.0],["1987-02-06",3.3937,3.4281,3.3937,3.3937,35574.0],["1987-02-09",3.3937,3.4281,3.3422,3.3422,112266.0],["1987-02-10",3.3421,3.3679,3.282,3.282,75306.0],["1987-02-11",3.282,3.3336,3.282,3.3078,280896.0],["1987-02-12",3.3078,3.3336,3.282,3.3078,127974.0],["1987-02-13",3.3078,3.3078,3.282,3.3078,364980.0],["1987-02-17",3.3078,3.3078,3.282,3.282,147840.0],["1987-02-18",3.282,3.3078,3.282,3.2992,34650.0],["1987-02-19",3.2992,3.3078,3.2992,3.2992,50820.0],["1987-02-20",3.2992,3.2992,3.1274,3.136,162624.0],["1987-02-23",3.136,3.136,3.0414,3.093,272580.0],["1987-02-24",3.093,3.1274,3.05,3.0758,119196.0],["1987-02-25",3.0758,3.1016,3.0758,3.1016,335874.0],["1987-02-26",3.1016,3.1274,3.0758,3.1016,771540.0],["1987-02-27",3.1016,3.1016,3.05,3.093,85008.0],["1987-03-02",3.0758,3.0758,3.0414,3.05,265188.0],["1987-03-03",3.05,3.093,3.0157,3.0758,119658.0],["1987-03-04",3.0758,3.1875,3.05,3.1875,203742.0],["1987-03-05",3.1875,3.2219,3.1789,3.2133,81312.0],["1987-03-06",3.2133,3.2219,3.2133,3.2133,25872.0],["1987-03-09",3.2133,3.2133,3.1617,3.1617,175560.0],["1987-03-10",3.1617,3.1789,3.136,3.1789,88704.0],["1987-03-11",3.1789,3.2133,3.1617,3.1789,74844.0],["1987-03-12",3.1789,3.2476,3.1789,3.2476,42504.0],["1987-03-13",3.2476,3.2648,3.1617,3.1617,114114.0],["1987-03-16",3.1617,3.1875,3.0758,3.093,283206.0],["1987-03-17",3.093,3.1274,3.0758,3.1274,54516.0],["1987-03-18",3.1274,3.1617,3.1016,3.1617,19404.0],["1987-03-19",3.136,3.136,3.1274,3.1274,5082.0],["1987-03-20",3.1274,3.1617,3.1274,3.1617,146916.0],["1987-03-23",3.1617,3.1875,3.136,3.1875,201432.0],["1987-03-24",3.1875,3.2648,3.1789,3.2219,142296.0],["1987-03-25",3.2219,3.3078,3.2219,3.3078,342804.0],["1987-03-26",3.3078,3.3078,3.282,3.3078,16632.0],["1987-03-27",3.3078,3.3336,3.2992,3.2992,52206.0],["1987-03-30",3.2992,3.3078,3.2219,3.2476,152922.0],["1987-03-31",3.2476,3.2648,3.2219,3.2648,443520.0],["1987-04-01",3.2648,3.4281,3.2219,3.4195,235158.0],["1987-04-02",3.4195,3.4538,3.3422,3.3851,126588.0],["1987-04-03",3.3851,3.4281,3.3679,3.3937,56826.0],["1987-04-06",3.3937,3.5054,3.3937,3.5054,69762.0],["1987-04-07",3.5054,3.5741,3.5054,3.5398,410256.0],["1987-04-08",3.5741,3.8061,3.5741,3.8061,283206.0],["1987-04-09",3.8061,3.8061,3.7116,3.7116,83160.0],["1987-04-10",3.7116,3.7116,3.5999,3.6343,207438.0],["1987-04-13",3.6257,3.6257,3.5913,3.5913,121044.0],["1987-04-14",3.5913,3.6257,3.5569,3.5913,649572.0],["1987-04-15",3.5913,3.6257,3.5741,3.6257,302610.0],["1987-04-16",3.6257,3.6858,3.5999,3.6343,339570.0],["1987-04-20",3.66,3.7202,3.66,3.703,968352.0],["1987-04-21",3.703,3.7116,3.6772,3.6858,1004388.0],["1987-04-22",3.6858,3.7116,3.66,3.6858,148302.0],["1987-04-23",3.6858,3.6858,3.6257,3.66,137214.0],["1987-04-24",3.66,3.66,3.6257,3.66,38808.0],["1987-04-27",3.6343,3.6343,3.5999,3.5999,75768.0],["1987-04-28",3.5999,3.6257,3.5569,3.5655,735504.0],["1987-04-29",3.5655,3.5913,3.5569,3.5741,47586.0],["1987-04-30",3.5741,3.5999,3.5741,3.5741,201432.0],["1987-05-01",3.5741,3.5999,3.5741,3.5741,213444.0],["1987-05-04",3.5741,3.5999,3.5741,3.5999,12936.0],["1987-05-05",3.5999,3.5999,3.5913,3.5999,356664.0],["1987-05-06",3.5999,3.6772,3.5999,3.6257,228228.0],["1987-05-07",3.6257,3.6343,3.5999,3.6257,95172.0],["1987-05-08",3.6257,3.6257,3.5999,3.6257,18942.0],["1987-05-11",3.6257,3.6343,3.5999,3.6257,102102.0],["1987-05-12",3.6257,3.6343,3.5999,3.6343,151074.0],["1987-05-13",3.6343,3.66,3.6257,3.66,49896.0],["1987-05-14",3.66,3.7116,3.66,3.7116,46662.0],["1987-05-15",3.7116,3.7116,3.6257,3.6257,149226.0],["1987-05-18",3.6257,3.6343,3.5569,3.5741,51744.0],["1987-05-19",3.5741,3.5913,3.514,3.5569,129822.0],["1987-05-20",3.5569,3.5569,3.5054,3.5398,50358.0],["1987-05-21",3.5398,3.5398,3.5054,3.5054,29106.0],["1987-05-22",3.5054,3.514,3.4796,3.5054,107646.0],["1987-05-26",3.5054,3.5054,3.471,3.471,58674.0],["1987-05-27",3.471,3.514,3.471,3.5054,54516.0],["1987-05-28",3.5054,3.5741,3.5054,3.5054,246246.0],["1987-05-29",3.5054,3.5398,3.5054,3.5054,45738.0],["1987-06-01",3.5054,3.5398,3.5054,3.5054,308616.0],["1987-06-02",3.5054,3.5398,3.5054,3.5054,47586.0],["1987-06-03",3.5054,3.514,3.5054,3.514,58674.0],["1987-06-04",3.514,3.514,3.5054,3.5054,157080.0],["1987-06-05",3.5054,3.5398,3.5054,3.5398,18942.0],["1987-06-08",3.5398,3.5913,3.514,3.5741,75768.0],["1987-06-09",3.5741,3.5913,3.5569,3.5913,149688.0],["1987-06-10",3.5913,3.5913,3.5569,3.5741,48048.0],["1987-06-11",3.5913,3.7631,3.5913,3.746,180642.0],["1987-06-12",3.7631,4.0209,3.7631,4.0209,169323.0],["1987-06-15",4.0209,4.0896,3.9522,4.0553,159852.0],["1987-06-16",4.0553,4.2271,4.0553,4.1927,130977.0],["1987-06-17",4.1927,4.1927,3.9522,3.9693,131208.0],["1987-06-18",3.9693,3.9693,3.9178,3.9522,66297.0],["1987-06-19",3.9522,3.9522,3.8834,3.9522,180411.0],["1987-06-22",3.9522,3.9693,3.9178,3.9693,32571.0],["1987-06-23",3.9693,3.9693,3.9522,3.9693,39963.0],["1987-06-24",3.9693,3.9693,3.9178,3.9178,50127.0],["1987-06-25",3.9178,3.9693,3.9178,3.9693,17787.0],["1987-06-26",3.9693,4.0209,3.9522,4.0209,14091.0],["1987-06-29",4.0209,4.0209,3.9693,4.0209,38808.0],["1987-06-30",4.0209,4.0553,3.9178,3.9178,182952.0],["1987-07-01",3.9178,3.9693,3.9178,3.9178,44814.0],["1987-07-02",3.9178,3.9522,3.8834,3.8834,32109.0],["1987-07-06",3.9178,3.9693,3.9178,3.9522,86625.0],["1987-07-07",3.9522,4.0896,3.9178,4.0553,103026.0],["1987-07-08",4.0553,4.0553,3.9693,4.0553,66990.0],["1987-07-09",4.0553,4.0553,3.9693,4.0553,87549.0],["1987-07-10",4.0553,4.0553,3.9693,4.0553,45045.0],["1987-07-13",4.0553,4.0553,3.9693,3.9693,31416.0],["1987-07-14",3.9693,3.9693,3.9522,3.9522,25179.0],["1987-07-15",3.9522,3.9693,3.8491,3.9178,50358.0],["1987-07-16",3.9178,3.9178,3.8834,3.8834,24024.0],["1987-07-17",3.8834,3.9522,3.8834,3.9178,145530.0],["1987-07-20",3.9178,3.9522,3.8834,3.9178,69993.0],["1987-07-21",3.8834,3.8834,3.5741,3.746,451143.0],["1987-07-22",3.746,3.8147,3.7116,3.746,172788.0],["1987-07-23",3.746,3.746,3.7116,3.746,40656.0],["1987-07-24",3.746,3.746,3.7116,3.7116,135597.0],["1987-07-27",3.7116,3.746,3.7116,3.7116,47355.0],["1987-07-28",3.7116,3.746,3.7116,3.7116,140217.0],["1987-07-29",3.7116,3.7116,3.6429,3.7116,54516.0],["1987-07-30",3.7116,3.7631,3.6772,3.746,119658.0],["1987-07-31",3.746,3.7631,3.7116,3.7116,218064.0],["1987-08-03",3.7116,3.746,3.6772,3.6772,183414.0],["1987-08-04",3.6772,3.7116,3.6772,3.6772,55209.0],["1987-08-05",3.6772,3.7116,3.6772,3.7116,46662.0],["1987-08-06",3.7116,3.7116,3.6772,3.6772,43890.0],["1987-08-07",3.6772,3.7631,3.6772,3.7631,115038.0],["1987-08-10",3.7631,3.8147,3.7116,3.7975,57981.0],["1987-08-11",3.7975,3.9522,3.7631,3.9178,111804.0],["1987-08-12",3.9178,3.9522,3.9178,3.9522,37653.0],["1987-08-13",3.9522,4.0209,3.9178,3.9693,63525.0],["1987-08-14",3.9693,4.1927,3.9522,4.1927,117117.0],["1987-08-17",4.1927,4.1927,4.124,4.1584,74151.0],["1987-08-18",4.1584,4.1584,4.0209,4.0896,129360.0],["1987-08-19",4.0553,4.0553,3.9693,4.0553,63987.0],["1987-08-20",4.0553,4.0553,3.9522,4.0209,106260.0],["1987-08-21",3.9693,3.9693,3.9522,3.9522,37653.0],["1987-08-24",3.9522,3.9522,3.8491,3.9178,27027.0],["1987-08-25",3.9178,3.9693,3.8834,3.9693,55209.0],["1987-08-26",3.9693,4.0209,3.9522,3.9693,62370.0],["1987-08-27",3.9693,4.0896,3.9693,4.0209,73920.0],["1987-08-28",4.0209,4.0896,4.0209,4.0209,50820.0],["1987-08-31",4.0209,4.0553,3.9522,4.0209,32571.0],["1987-09-01",4.0209,4.0209,3.9178,3.9178,9240.0],["1987-09-02",3.9178,3.9693,3.8491,3.9178,38115.0],["1987-09-03",3.9178,3.9178,3.5913,3.6429,171864.0],["1987-09-04",3.6429,3.746,3.5913,3.6772,197043.0],["1987-09-08",3.6772,3.746,3.5398,3.5913,100254.0],["1987-09-09",3.5913,3.6772,3.5741,3.5913,36498.0],["1987-09-10",3.6429,3.8834,3.6429,3.8147,116886.0],["1987-09-11",3.8834,3.9522,3.8834,3.9522,100716.0],["1987-09-14",3.9522,4.0209,3.9522,3.9693,30723.0],["1987-09-15",3.9693,3.9693,3.8491,3.8834,40887.0],["1987-09-16",3.8834,3.9522,3.8491,3.8491,35112.0],["1987-09-17",3.8491,3.9522,3.8491,3.9522,11550.0],["1987-09-18",3.9522,3.9522,3.8834,3.8834,60522.0],["1987-09-21",3.8834,3.9522,3.8491,3.8491,64449.0],["1987-09-22",3.8491,3.8834,3.7631,3.8147,143682.0],["1987-09-23",3.8491,3.8834,3.8491,3.8834,61446.0],["1987-09-24",3.8834,3.8834,3.8491,3.8491,8085.0],["1987-09-25",3.8834,3.9178,3.8834,3.8834,48741.0],["1987-09-28",3.8834,3.9178,3.8491,3.8491,20328.0],["1987-09-29",3.8491,3.9178,3.8491,3.8491,8085.0],["1987-09-30",3.8491,3.9178,3.7631,3.7631,73920.0],["1987-10-01",3.7631,3.7631,3.7116,3.7631,51282.0],["1987-10-02",3.7631,4.0553,3.7631,4.0553,62601.0],["1987-10-05",4.0553,4.1927,4.0209,4.1927,227304.0],["1987-10-06",4.1927,4.2271,4.0553,4.0553,63294.0],["1987-10-07",4.0553,4.0896,3.8147,3.8834,73227.0],["1987-10-08",3.8834,3.9178,3.8147,3.8147,52437.0],["1987-10-09",3.8147,3.8834,3.8147,3.8834,6006.0],["1987-10-12",3.8834,3.8834,3.7116,3.7631,74382.0],["1987-10-13",3.7631,3.7631,3.7116,3.7631,16170.0],["1987-10-14",3.7631,3.7631,3.6772,3.7116,55671.0],["1987-10-15",3.7116,3.7116,3.471,3.5054,106029.0],["1987-10-16",3.5054,3.5741,3.3851,3.471,137676.0],["1987-10-19",3.4367,3.4367,3.093,3.093,127512.0],["1987-10-20",3.093,3.1274,2.8009,2.9555,160776.0],["1987-10-21",2.9555,3.3679,2.9555,3.3679,200739.0],["1987-10-22",3.3679,3.3851,3.1274,3.1789,192885.0],["1987-10-23",3.1274,3.1274,2.9212,3.093,144375.0],["1987-10-26",3.093,3.093,2.7837,2.7837,102795.0],["1987-10-27",2.8524,2.9555,2.8524,2.9212,165858.0],["1987-10-28",2.9212,2.9212,2.7493,2.8696,238623.0],["1987-10-29",2.8696,2.9555,2.8524,2.9555,117117.0],["1987-10-30",2.9555,2.9899,2.9212,2.9555,353661.0],["1987-11-02",2.9555,3.0586,2.9212,3.0586,99792.0],["1987-11-03",3.0071,3.0071,2.8868,2.9212,83622.0],["1987-11-04",2.9212,3.1274,2.8868,3.0586,73227.0],["1987-11-05",3.0586,3.2648,3.0586,3.2648,57288.0],["1987-11-06",3.2648,3.3336,3.2305,3.2992,45045.0],["1987-11-09",3.2305,3.2305,3.0586,3.1274,91014.0],["1987-11-10",3.093,3.093,2.9899,3.0071,168399.0],["1987-11-11",3.0071,3.093,2.9899,3.0586,29337.0],["1987-11-12",3.0586,3.1617,3.0586,3.1274,11088.0],["1987-11-13",3.1274,3.1274,2.9212,3.0071,92862.0],["1987-11-16",3.0071,3.0586,2.9899,3.0586,24255.0],["1987-11-17",3.0071,3.0071,2.9555,2.9555,16632.0],["1987-11-18",2.9555,3.0071,2.9212,2.9212,118503.0],["1987-11-19",2.9212,2.9555,2.7837,2.8009,85701.0],["1987-11-20",2.8009,2.8524,2.4744,2.8009,522753.0],["1987-11-23",2.8009,2.8868,2.8009,2.8868,149919.0],["1987-11-24",2.8868,2.8868,2.8009,2.8868,89859.0],["1987-11-25",2.8868,2.8868,2.7837,2.8524,215754.0],["1987-11-27",2.8524,2.8524,2.7837,2.8524,21483.0],["1987-11-30",2.8524,2.8524,2.7493,2.7493,156618.0],["1987-12-01",2.7493,2.7837,2.7493,2.7493,56595.0],["1987-12-02",2.7493,2.8009,2.7493,2.7493,70224.0],["1987-12-03",2.7493,2.7837,2.715,2.715,241395.0],["1987-12-04",2.715,2.7837,2.6806,2.6806,100947.0],["1987-12-07",2.6806,2.7493,2.6462,2.715,207438.0],["1987-12-08",2.715,2.715,2.5431,2.6119,61446.0],["1987-12-09",2.6119,2.7493,2.6119,2.715,74613.0],["1987-12-10",2.715,2.9899,2.6462,2.8868,169323.0],["1987-12-11",2.8868,2.8868,2.8524,2.8524,55440.0],["1987-12-14",2.8868,2.9899,2.8868,2.9555,53823.0],["1987-12-15",2.9555,3.0586,2.9555,3.0071,119196.0],["1987-12-16",3.0071,3.0071,2.9899,3.0071,95403.0],["1987-12-17",3.0071,3.1274,2.9899,3.0586,93555.0],["1987-12-18",3.0586,3.1274,2.9555,3.0071,119427.0],["1987-12-21",3.0071,3.0586,2.9899,2.9899,112035.0],["1987-12-22",2.9899,3.0071,2.9212,2.9899,164010.0],["1987-12-23",2.9899,3.0071,2.9212,2.9899,490182.0],["1987-12-24",2.9899,3.0071,2.9555,2.9727,30261.0],["1987-12-28",2.9727,2.9899,2.8524,2.8524,75999.0],["1987-12-29",2.8524,2.9212,2.8009,2.8868,71379.0],["1987-12-30",2.8868,2.9555,2.8524,2.9555,41118.0],["1987-12-31",2.9555,2.9555,2.8352,2.9212,106491.0],["1988-01-04",2.9212,3.0071,2.8868,3.0071,69993.0],["1988-01-05",3.0071,3.093,3.0071,3.0586,42504.0],["1988-01-06",3.0586,3.0586,2.9899,3.0071,169785.0],["1988-01-07",3.0071,3.093,3.0071,3.0586,82005.0],["1988-01-08",3.0586,3.1274,3.0071,3.0586,42273.0],["1988-01-11",3.0586,3.0586,2.9899,3.0586,123816.0],["1988-01-12",3.0071,3.0071,2.9555,2.9555,73227.0],["1988-01-13",2.9555,3.0071,2.9555,2.9727,89397.0],["1988-01-14",2.9727,3.0071,2.9212,2.9555,28644.0],["1988-01-15",2.9555,3.0071,2.9555,3.0071,51513.0],["1988-01-18",3.0071,3.0071,2.9555,2.9555,12936.0],["1988-01-19",2.9555,3.0071,2.9212,2.9555,112497.0],["1988-01-20",2.9555,2.9555,2.8524,2.9212,111111.0],["1988-01-21",2.8868,2.8868,2.8352,2.8868,334026.0],["1988-01-22",2.8868,2.9555,2.8524,2.9212,283437.0],["1988-01-25",2.9212,2.9555,2.8868,2.8868,75537.0],["1988-01-26",2.8868,2.9212,2.8009,2.8009,105336.0],["1988-01-27",2.8009,2.8524,2.6806,2.715,224763.0],["1988-01-28",2.715,2.8009,2.6806,2.8009,314160.0],["1988-01-29",2.8009,3.093,2.8009,3.0586,370755.0],["1988-02-01",3.0586,3.093,2.9555,2.9899,249480.0],["1988-02-02",2.9899,2.9899,2.9212,2.9899,118734.0],["1988-02-03",2.9899,3.0071,2.9727,3.0071,84546.0],["1988-02-04",3.0071,3.0071,2.9899,2.9899,36267.0],["1988-02-05",3.0071,3.093,3.0071,3.093,196812.0],["1988-02-08",3.093,3.1789,3.0071,3.1617,99561.0],["1988-02-09",3.1617,3.1789,3.1617,3.1789,118965.0],["1988-02-10",3.1789,3.3336,3.1789,3.2648,139755.0],["1988-02-11",3.2648,3.3336,3.2648,3.2648,55440.0],["1988-02-12",3.2648,3.2648,3.1274,3.1274,56364.0],["1988-02-16",3.1274,3.3336,3.1274,3.2648,112959.0],["1988-02-17",3.2648,3.3336,3.2648,3.2992,231000.0],["1988-02-18",3.2992,3.3336,3.2992,3.2992,189420.0],["1988-02-19",3.2992,3.4367,3.2992,3.4367,315084.0],["1988-02-22",3.4367,3.471,3.3851,3.3851,123816.0],["1988-02-23",3.4367,3.5398,3.4367,3.471,168168.0],["1988-02-24",3.471,3.5054,3.3851,3.471,86163.0],["1988-02-25",3.471,3.471,3.3851,3.4367,230307.0],["1988-02-26",3.4367,3.4367,3.3679,3.4367,36498.0],["1988-02-29",3.4367,3.5054,3.4367,3.5054,195426.0],["1988-03-01",3.5054,3.5398,3.3851,3.471,89628.0],["1988-03-02",3.471,3.5054,3.4367,3.471,151998.0],["1988-03-03",3.471,3.5054,3.471,3.471,29337.0],["1988-03-04",3.471,3.471,3.3851,3.3851,95172.0],["1988-03-07",3.3851,3.471,3.3851,3.471,49896.0],["1988-03-08",3.471,3.5054,3.3851,3.471,75075.0],["1988-03-09",3.471,3.5054,3.3851,3.3851,34881.0],["1988-03-10",3.3851,3.471,3.3336,3.3679,97482.0],["1988-03-11",3.3679,3.4367,3.3336,3.3679,71610.0],["1988-03-14",3.3679,3.4367,3.3679,3.3851,104874.0],["1988-03-15",3.3851,3.4367,3.3679,3.4367,23793.0],["1988-03-16",3.4367,3.4367,3.3679,3.3851,57981.0],["1988-03-17",3.3851,3.5054,3.3851,3.5054,62601.0],["1988-03-18",3.5054,3.6429,3.5054,3.5741,128205.0],["1988-03-21",3.5913,3.6772,3.5913,3.6772,63987.0],["1988-03-22",3.6772,3.8491,3.6429,3.8491,212520.0],["1988-03-23",3.8491,3.8491,3.7116,3.8147,98175.0],["1988-03-24",3.8147,3.8147,3.7116,3.7288,296604.0],["1988-03-25",3.7288,3.746,3.6772,3.6772,113421.0],["1988-03-28",3.6772,3.7288,3.5741,3.6772,263109.0],["1988-03-29",3.6772,3.746,3.6772,3.7116,93555.0],["1988-03-30",3.7116,3.746,3.6772,3.6772,97482.0],["1988-03-31",3.6772,3.7116,3.6429,3.6429,55209.0],["1988-04-04",3.6772,3.746,3.6772,3.7288,358974.0],["1988-04-05",3.746,3.8147,3.746,3.746,129822.0],["1988-04-06",3.746,3.7631,3.7116,3.7631,75768.0],["1988-04-07",3.7631,3.7631,3.7116,3.746,53823.0],["1988-04-08",3.746,3.8491,3.746,3.8491,133980.0],["1988-04-11",3.8491,3.8834,3.8147,3.8491,96327.0],["1988-04-12",3.8491,4.0553,3.8147,4.0209,122661.0],["1988-04-13",4.0209,4.124,4.0209,4.0553,212289.0],["1988-04-14",4.0037,4.0037,3.8491,3.8491,162855.0],["1988-04-15",3.8491,3.9693,3.7631,3.9522,117810.0],["1988-04-18",3.9522,3.9522,3.8834,3.9522,68376.0],["1988-04-19",3.9522,3.9693,3.8834,3.9522,71148.0],["1988-04-20",3.9522,3.9522,3.8147,3.8147,79233.0],["1988-04-21",3.8147,3.8147,3.7116,3.7288,527373.0],["1988-04-22",3.7288,3.8491,3.7116,3.7631,429198.0],["1988-04-25",3.7631,3.8834,3.7631,3.8491,248787.0],["1988-04-26",3.8491,3.8834,3.8491,3.8834,174867.0],["1988-04-27",3.8834,3.9178,3.8491,3.8491,90321.0],["1988-04-28",3.8491,3.9178,3.8491,3.8491,34881.0],["1988-04-29",3.8491,3.8834,3.8147,3.8834,83853.0],["1988-05-02",3.8834,3.8834,3.8491,3.8834,43428.0],["1988-05-03",3.8834,3.9178,3.8491,3.8491,39039.0],["1988-05-04",3.8491,3.9522,3.8491,3.9522,125433.0],["1988-05-05",3.9522,3.9522,3.8834,3.9522,91938.0],["1988-05-06",3.9522,3.9522,3.8834,3.9522,449757.0],["1988-05-09",3.9522,3.9522,3.8834,3.9178,231231.0],["1988-05-10",3.9178,3.9178,3.8834,3.8834,67221.0],["1988-05-11",3.8491,3.8491,3.7116,3.7116,97251.0],["1988-05-12",3.7116,3.7631,3.7116,3.7116,30030.0],["1988-05-13",3.7116,3.8147,3.7116,3.8147,61908.0],["1988-05-16",3.8147,3.8147,3.746,3.8147,69993.0],["1988-05-17",3.8147,3.8491,3.7631,3.7631,114807.0],["1988-05-18",3.7631,3.8147,3.6772,3.7116,112035.0],["1988-05-19",3.7116,3.7116,3.5741,3.6429,176253.0],["1988-05-20",3.6429,3.6772,3.5913,3.6429,187110.0],["1988-05-23",3.6429,3.6429,3.5741,3.5913,36036.0],["1988-05-24",3.5913,3.6772,3.5913,3.6772,60522.0],["1988-05-25",3.6772,3.7116,3.6429,3.7116,30954.0],["1988-05-26",3.7116,3.7116,3.6429,3.6429,9471.0],["1988-05-27",3.6429,3.7116,3.6429,3.6772,26334.0],["1988-05-31",3.6772,3.746,3.6429,3.746,126588.0],["1988-06-01",3.746,3.8491,3.7116,3.8491,68607.0],["1988-06-02",3.8491,3.8491,3.7631,3.7631,57519.0],["1988-06-03",3.7631,3.8147,3.7631,3.7975,27027.0],["1988-06-06",3.7975,3.8834,3.7631,3.8834,46662.0],["1988-06-07",3.8834,3.8834,3.8147,3.8834,38115.0],["1988-06-08",3.8834,3.8834,3.8147,3.8834,38577.0],["1988-06-09",3.8834,3.8834,3.8491,3.8834,43197.0],["1988-06-10",3.8834,3.8834,3.8491,3.8834,86394.0],["1988-06-13",3.8834,3.9522,3.8491,3.9522,28644.0],["1988-06-14",3.9522,4.0553,3.9178,4.0553,224994.0],["1988-06-15",4.0553,4.0553,3.9693,4.0381,284823.0],["1988-06-16",4.0381,4.0553,3.9522,3.9693,103488.0],["1988-06-17",3.9693,3.9693,3.9522,3.9693,98175.0],["1988-06-20",3.9693,3.9693,3.9178,3.9522,285747.0],["1988-06-21",3.9522,3.9522,3.9178,3.9522,53592.0],["1988-06-22",3.9522,4.0896,3.9522,4.0553,182259.0],["1988-06-23",4.0553,4.124,4.0209,4.0553,566412.0],["1988-06-24",4.0553,4.124,4.0553,4.0896,515592.0],["1988-06-27",4.0896,4.124,4.0553,4.124,116424.0],["1988-06-28",4.124,4.4333,4.0896,4.3989,366597.0],["1988-06-29",4.3989,4.3989,4.2271,4.2615,197274.0],["1988-06-30",4.2615,4.2958,4.1927,4.2271,652113.0],["1988-07-01",4.2271,4.2615,4.1927,4.2615,397320.0],["1988-07-05",4.2615,4.2958,4.1927,4.2958,172557.0],["1988-07-06",4.2958,4.4333,4.2958,4.3474,380226.0],["1988-07-07",4.3474,4.4333,4.3474,4.4333,242550.0],["1988-07-08",4.4333,4.4677,4.3989,4.4333,104874.0],["1988-07-11",4.4333,4.6051,4.4333,4.4848,467775.0],["1988-07-12",4.4848,4.502,4.3989,4.4333,159852.0],["1988-07-13",4.4333,4.5364,4.3989,4.3989,145761.0],["1988-07-14",4.3989,4.4677,4.3474,4.3989,79233.0],["1988-07-15",4.3989,4.4333,4.3989,4.4333,175098.0],["1988-07-18",4.4333,4.4333,4.3989,4.3989,175560.0],["1988-07-19",4.3989,4.4333,4.3474,4.4161,81543.0],["1988-07-20",4.4161,4.502,4.3989,4.502,55902.0],["1988-07-21",4.502,4.502,4.4333,4.4333,61215.0],["1988-07-22",4.4333,4.4677,4.3989,4.4333,111342.0],["1988-07-25",4.4333,4.4677,4.3989,4.4333,154077.0],["1988-07-26",4.4333,4.4677,4.3989,4.4677,112035.0],["1988-07-27",4.4677,4.4677,4.3989,4.3989,75768.0],["1988-07-28",4.3989,4.4333,4.3302,4.3474,383229.0],["1988-07-29",4.3474,4.4333,4.3474,4.3474,526680.0],["1988-08-01",4.3474,4.4333,4.3474,4.3989,84546.0],["1988-08-02",4.3989,4.4333,4.3474,4.4333,42504.0],["1988-08-03",4.4333,4.4333,4.3474,4.3474,75537.0],["1988-08-04",4.3474,4.3989,4.2958,4.2958,71148.0],["1988-08-05",4.2958,4.3474,4.2958,4.3474,11781.0],["1988-08-08",4.3302,4.3302,4.2615,4.3302,56364.0],["1988-08-09",4.2958,4.2958,4.0896,4.1584,145761.0],["1988-08-10",4.1584,4.1584,4.0553,4.0553,230076.0],["1988-08-11",4.0553,4.124,3.9693,4.0209,139062.0],["1988-08-12",4.0209,4.0553,3.9693,3.9693,243705.0],["1988-08-15",3.9693,4.0553,3.8834,3.8834,87087.0],["1988-08-16",3.8834,3.9693,3.8491,3.9522,69300.0],["1988-08-17",3.9522,3.9522,3.9178,3.9522,21252.0],["1988-08-18",3.9522,4.0209,3.9522,4.0037,59367.0],["1988-08-19",4.0037,4.0209,3.9522,4.0037,127512.0],["1988-08-22",4.0037,4.0553,3.9693,4.0209,114807.0],["1988-08-23",4.0209,4.0553,3.9693,4.0209,35574.0],["1988-08-24",4.0209,4.0553,3.9693,4.0553,60522.0],["1988-08-25",4.0553,4.0553,3.9522,3.9693,33957.0],["1988-08-26",3.9693,4.0553,3.9693,4.0553,24486.0],["1988-08-29",4.0553,4.0896,3.9693,4.0553,75999.0],["1988-08-30",4.0553,4.0896,4.0553,4.0896,68376.0],["1988-08-31",4.0896,4.0896,4.0553,4.0553,116424.0],["1988-09-01",4.0553,4.0896,4.0553,4.0896,98406.0],["1988-09-02",4.0896,4.1412,4.0896,4.124,116193.0],["1988-09-06",4.124,4.1584,4.124,4.124,69069.0],["1988-09-07",4.124,4.1927,4.124,4.124,49434.0],["1988-09-08",4.124,4.1584,4.124,4.1412,90783.0],["1988-09-09",4.1412,4.1584,4.0896,4.124,50820.0],["1988-09-12",4.124,4.124,4.0896,4.0896,68376.0],["1988-09-13",4.0896,4.1584,4.0896,4.0896,73920.0],["1988-09-14",4.0896,4.1584,4.0896,4.0896,120582.0],["1988-09-15",4.0896,4.1584,4.0896,4.124,22176.0],["1988-09-16",4.124,4.124,4.0553,4.124,120582.0],["1988-09-19",4.0896,4.0896,4.0209,4.0896,80388.0],["1988-09-20",4.0896,4.0896,4.0553,4.0896,7854.0],["1988-09-21",4.0896,4.1584,4.0553,4.1584,124278.0],["1988-09-22",4.1584,4.1584,4.0896,4.1584,76923.0],["1988-09-23",4.1584,4.1584,4.0896,4.0896,179256.0],["1988-09-26",4.0896,4.124,4.0896,4.0896,10164.0],["1988-09-27",4.0896,4.0896,4.0209,4.0209,38577.0],["1988-09-28",4.0209,4.0896,4.0209,4.0209,108339.0],["1988-09-29",4.0209,4.124,4.0209,4.0896,231924.0],["1988-09-30",4.0896,4.124,4.0896,4.124,175098.0],["1988-10-03",4.124,4.124,4.0896,4.0896,53130.0],["1988-10-04",4.0896,4.124,4.0553,4.0896,107646.0],["1988-10-05",4.0896,4.124,4.0553,4.0896,52668.0],["1988-10-06",4.0896,4.1068,4.0553,4.0553,25410.0],["1988-10-07",4.0553,4.124,4.0553,4.1068,102795.0],["1988-10-10",4.1068,4.124,4.0896,4.124,20559.0],["1988-10-11",4.124,4.2615,4.124,4.1584,165858.0],["1988-10-12",4.1584,4.1584,4.0553,4.0896,79002.0],["1988-10-13",4.0896,4.124,4.0896,4.124,25410.0],["1988-10-14",4.124,4.124,4.0553,4.0553,257565.0],["1988-10-17",4.0553,4.124,4.0553,4.0896,161931.0],["1988-10-18",4.0896,4.124,4.0553,4.0896,46662.0],["1988-10-19",4.0896,4.0896,4.0553,4.0896,29568.0],["1988-10-20",4.0896,4.0896,4.0209,4.0553,136059.0],["1988-10-21",4.0553,4.0553,4.0209,4.0209,34881.0],["1988-10-24",4.0209,4.0896,4.0209,4.0896,78309.0],["1988-10-25",4.0896,4.1584,4.0553,4.1068,72303.0],["1988-10-26",4.124,4.1927,4.124,4.124,65835.0],["1988-10-27",4.124,4.1927,4.0553,4.0553,162393.0],["1988-10-28",4.0553,4.0896,4.0209,4.0553,42735.0],["1988-10-31",4.0553,4.0553,3.9693,4.0209,119427.0],["1988-11-01",4.0209,4.0896,4.0209,4.0896,30723.0],["1988-11-02",4.0896,4.0896,4.0209,4.0553,42504.0],["1988-11-03",4.0553,4.0896,4.0209,4.0896,62601.0],["1988-11-04",4.0896,4.0896,4.0209,4.0553,128667.0],["1988-11-07",4.0553,4.0553,3.9522,3.9522,51513.0],["1988-11-08",3.9522,4.0553,3.9522,4.0037,66990.0],["1988-11-09",4.0037,4.0553,3.9693,3.9693,62832.0],["1988-11-10",3.9693,4.0553,3.9693,3.9693,43428.0],["1988-11-11",3.9693,4.0209,3.9178,3.9178,59829.0],["1988-11-14",3.9178,3.9522,3.8491,3.8834,146223.0],["1988-11-15",3.8834,3.9522,3.8834,3.8834,80388.0],["1988-11-16",3.8834,3.9522,3.7631,3.8147,94941.0],["1988-11-17",3.8147,3.8834,3.7631,3.8662,139986.0],["1988-11-18",3.8662,3.8834,3.8491,3.8662,29568.0],["1988-11-21",3.8662,3.9522,3.8491,3.9522,169092.0],["1988-11-22",3.9522,4.0553,3.9522,4.0553,86163.0],["1988-11-23",4.0553,4.124,4.0209,4.124,115500.0],["1988-11-25",4.124,4.124,4.0553,4.0553,45507.0],["1988-11-28",4.0553,4.124,4.0553,4.0553,123585.0],["1988-11-29",4.0553,4.124,4.0553,4.0896,40425.0],["1988-11-30",4.0896,4.0896,4.0553,4.0553,21714.0],["1988-12-01",4.0553,4.1584,4.0553,4.1412,140679.0],["1988-12-02",4.1412,4.1927,4.0896,4.1927,82005.0],["1988-12-05",4.1927,4.2271,4.124,4.1927,37422.0],["1988-12-06",4.1927,4.2615,4.1584,4.2271,259875.0],["1988-12-07",4.2271,4.2615,4.1927,4.2099,398244.0],["1988-12-08",4.2099,4.3302,4.1927,4.2615,128667.0],["1988-12-09",4.2615,4.5536,4.2615,4.5192,270270.0],["1988-12-12",4.5192,4.7426,4.502,4.6051,264957.0],["1988-12-13",4.6051,4.6739,4.5364,4.6395,383460.0],["1988-12-14",4.6395,4.6395,4.5536,4.6395,220143.0],["1988-12-15",4.6395,4.6739,4.6051,4.6739,57288.0],["1988-12-16",4.6739,4.8113,4.6739,4.7082,296373.0],["1988-12-19",4.7082,4.777,4.7082,4.7426,163548.0],["1988-12-20",4.7426,4.8113,4.7426,4.7426,124740.0],["1988-12-21",4.7426,4.8113,4.7082,4.7082,177177.0],["1988-12-22",4.7082,4.7426,4.6395,4.6739,175560.0],["1988-12-23",4.6739,4.6739,4.6395,4.6739,49434.0],["1988-12-27",4.6739,4.6739,4.5364,4.5536,174636.0],["1988-12-28",4.5536,4.6051,4.502,4.6051,177408.0],["1988-12-29",4.6051,4.6395,4.5364,4.6051,125433.0],["1988-12-30",4.6051,4.7426,4.6051,4.7082,109494.0],["1989-01-03",4.7082,4.8457,4.6739,4.7941,180180.0],["1989-01-04",4.7941,4.8457,4.7426,4.8113,194502.0],["1989-01-05",4.8113,4.8113,4.7426,4.8113,188727.0],["1989-01-06",4.8113,4.8113,4.7426,4.7426,61215.0],["1989-01-09",4.7426,4.777,4.6395,4.691,152691.0],["1989-01-10",4.691,4.7082,4.6395,4.6395,54054.0],["1989-01-11",4.6395,4.6739,4.6051,4.6739,52899.0],["1989-01-12",4.6739,4.7082,4.6051,4.6395,123354.0],["1989-01-13",4.6395,4.6739,4.6051,4.6739,58674.0],["1989-01-16",4.6739,4.6739,4.5536,4.6395,66066.0],["1989-01-17",4.6051,4.6051,4.5364,4.5536,43890.0],["1989-01-18",4.5536,4.6051,4.5364,4.5536,112497.0],["1989-01-19",4.5536,4.6051,4.4677,4.5364,293370.0],["1989-01-20",4.5364,4.6051,4.502,4.6051,69762.0],["1989-01-23",4.6051,4.7082,4.5536,4.7082,129360.0],["1989-01-24",4.7082,4.7426,4.6395,4.7082,134442.0],["1989-01-25",4.7082,4.7082,4.6395,4.7082,56133.0],["1989-01-26",4.7082,4.7082,4.6395,4.6395,62832.0],["1989-01-27",4.6395,4.7082,4.6395,4.6739,65142.0],["1989-01-30",4.6739,4.6739,4.6051,4.6395,65142.0],["1989-01-31",4.6395,4.777,4.6051,4.7082,179487.0],["1989-02-01",4.7082,4.7426,4.6739,4.7426,87318.0],["1989-02-02",4.7426,4.7426,4.6395,4.7082,161469.0],["1989-02-03",4.7082,4.777,4.7082,4.7426,142989.0],["1989-02-06",4.7426,4.777,4.7082,4.7082,53361.0],["1989-02-07",4.7082,5.0175,4.7082,4.9316,282744.0],["1989-02-08",4.9316,5.0519,4.8801,4.9832,168861.0],["1989-02-09",4.9832,5.1378,4.9316,5.0519,211134.0],["1989-02-10",5.0519,5.1206,4.9832,5.0519,225918.0],["1989-02-13",5.0519,5.0863,5.0519,5.0863,240702.0],["1989-02-14",5.0863,5.0863,4.9832,5.0519,186417.0],["1989-02-15",5.0519,5.1894,5.0175,5.1894,236544.0],["1989-02-16",5.1894,5.2925,5.1894,5.2581,209748.0],["1989-02-17",5.2581,5.2581,5.1894,5.1894,48741.0],["1989-02-21",5.1894,5.2237,5.0519,5.1378,218757.0],["1989-02-22",5.1378,5.1378,5.0519,5.0519,356202.0],["1989-02-23",5.0519,5.0863,5.0175,5.0175,161931.0],["1989-02-24",5.0175,5.0519,4.9832,4.9832,259875.0],["1989-02-27",4.9832,5.0175,4.9144,4.966,217602.0],["1989-02-28",4.966,5.0175,4.9316,5.0175,74382.0],["1989-03-01",5.0175,5.1206,5.0175,5.0519,263109.0],["1989-03-02",5.0519,5.0863,5.0175,5.0175,236775.0],["1989-03-03",5.0175,5.0175,4.8972,4.9316,90090.0],["1989-03-06",4.9316,4.9832,4.9144,4.9144,514668.0],["1989-03-07",4.9144,4.9832,4.9144,4.9832,384153.0],["1989-03-08",4.9832,4.9832,4.9144,4.9144,28644.0],["1989-03-09",4.9144,4.9316,4.8801,4.9316,62139.0],["1989-03-10",4.9316,4.9316,4.8113,4.8801,68838.0],["1989-03-13",4.8801,4.9316,4.8113,4.8801,77847.0],["1989-03-14",4.8801,4.9316,4.8457,4.8457,75999.0],["1989-03-15",4.8457,4.9144,4.8457,4.8801,56826.0],["1989-03-16",4.8801,4.9316,4.8113,4.8801,85701.0],["1989-03-17",4.8801,4.9144,4.8457,4.8801,136752.0],["1989-03-20",4.8801,4.9316,4.8457,4.8801,108339.0],["1989-03-21",4.8801,4.9316,4.8113,4.8113,189189.0],["1989-03-22",4.8113,4.8801,4.8113,4.8457,77385.0],["1989-03-23",4.8457,4.8457,4.8113,4.8457,9702.0],["1989-03-27",4.8457,4.8457,4.777,4.7941,34881.0],["1989-03-28",4.7941,4.8457,4.777,4.777,94710.0],["1989-03-29",4.777,4.8113,4.7082,4.7082,29106.0],["1989-03-30",4.7082,4.777,4.6051,4.6051,385077.0],["1989-03-31",4.6395,4.7082,4.6395,4.7082,105798.0],["1989-04-03",4.7082,4.7082,4.6395,4.6395,185031.0],["1989-04-04",4.6395,4.7082,4.6395,4.691,62139.0],["1989-04-05",4.691,4.7426,4.6395,4.7082,57288.0],["1989-04-06",4.7082,4.8113,4.6739,4.8113,144144.0],["1989-04-07",4.8113,4.8113,4.7426,4.777,155001.0],["1989-04-10",4.777,4.777,4.7426,4.7426,321552.0],["1989-04-11",4.7426,4.8113,4.7426,4.7941,275121.0],["1989-04-12",4.7941,4.8801,4.777,4.8457,136521.0],["1989-04-13",4.8457,4.9144,4.8113,4.8113,179256.0],["1989-04-14",4.8457,4.9144,4.8457,4.8457,423423.0],["1989-04-17",4.8457,4.8801,4.8113,4.8113,41118.0],["1989-04-18",4.8113,4.8801,4.8113,4.8285,299607.0],["1989-04-19",4.8285,4.8457,4.777,4.777,30954.0],["1989-04-20",4.777,4.8457,4.777,4.8113,133749.0],["1989-04-21",4.8113,4.8113,4.7082,4.7426,89166.0],["1989-04-24",4.7426,4.777,4.7082,4.7426,424809.0],["1989-04-25",4.7426,4.777,4.7082,4.7426,166782.0],["1989-04-26",4.7426,4.7426,4.6739,4.7254,56826.0],["1989-04-27",4.7254,4.777,4.7082,4.777,58905.0],["1989-04-28",4.777,4.777,4.7082,4.777,148302.0],["1989-05-01",4.777,4.8113,4.6739,4.7426,123585.0],["1989-05-02",4.7426,4.7426,4.6395,4.6739,71841.0],["1989-05-03",4.6739,4.7082,4.6395,4.6395,28644.0],["1989-05-04",4.6395,4.6739,4.6395,4.6739,145761.0],["1989-05-05",4.6739,4.6739,4.6395,4.6395,103719.0],["1989-05-08",4.6395,4.6739,4.5536,4.6051,204435.0],["1989-05-09",4.6051,4.6395,4.5364,4.5364,113652.0],["1989-05-10",4.5364,4.6051,4.4677,4.5536,141603.0],["1989-05-11",4.5536,4.6739,4.502,4.6395,194733.0],["1989-05-12",4.6739,4.777,4.6739,4.777,273735.0],["1989-05-15",4.777,4.777,4.6739,4.7082,231231.0],["1989-05-16",4.7082,4.7082,4.6395,4.7082,274428.0],["1989-05-17",4.7082,4.7082,4.6395,4.6739,541926.0],["1989-05-18",4.6739,4.6739,4.6395,4.6739,211596.0],["1989-05-19",4.6739,4.7426,4.6739,4.7426,331023.0],["1989-05-22",4.7426,4.7426,4.6051,4.6739,113883.0],["1989-05-23",4.6739,4.7082,4.6395,4.6739,118041.0],["1989-05-24",4.6739,4.7426,4.6395,4.7426,172557.0],["1989-05-25",4.7426,4.7426,4.6739,4.7082,180411.0],["1989-05-26",4.7082,4.777,4.6739,4.7254,99330.0],["1989-05-30",4.7254,4.777,4.6739,4.7082,168861.0],["1989-05-31",4.7082,4.7082,4.6739,4.7082,127050.0],["1989-06-01",4.7082,4.777,4.6739,4.7426,495957.0],["1989-06-02",4.7426,4.8457,4.7426,4.8457,319935.0],["1989-06-05",4.8457,4.9144,4.8113,4.8457,115962.0],["1989-06-06",4.8457,4.8457,4.777,4.8113,168630.0],["1989-06-07",4.8113,4.8113,4.777,4.8113,83622.0],["1989-06-08",4.8113,4.8457,4.777,4.8457,116886.0],["1989-06-09",4.8457,4.8457,4.777,4.8113,69993.0],["1989-06-12",4.8113,4.8113,4.777,4.8113,208824.0],["1989-06-13",4.8113,4.8457,4.7426,4.777,220374.0],["1989-06-14",4.777,4.777,4.7426,4.777,391776.0],["1989-06-15",4.777,4.777,4.7426,4.7426,348117.0],["1989-06-16",4.7426,4.8113,4.7426,4.8113,35574.0],["1989-06-19",4.8113,4.8113,4.777,4.8113,89397.0],["1989-06-20",4.8113,4.8457,4.7426,4.8285,257796.0],["1989-06-21",4.8285,4.8457,4.8113,4.8457,223146.0],["1989-06-22",4.8457,4.8457,4.7426,4.8113,194040.0],["1989-06-23",4.8113,4.8113,4.7426,4.777,112035.0],["1989-06-26",4.777,4.8113,4.7426,4.7426,85008.0],["1989-06-27",4.7426,4.8113,4.7426,4.8113,217371.0],["1989-06-28",4.8113,4.8457,4.777,4.8457,378609.0],["1989-06-29",4.8457,4.8457,4.777,4.777,311850.0],["1989-06-30",4.777,4.8457,4.7426,4.7426,268422.0],["1989-07-03",4.7426,4.8113,4.7426,4.8113,149919.0],["1989-07-05",4.8113,4.8113,4.7426,4.8113,102102.0],["1989-07-06",4.8113,4.8113,4.7426,4.8113,504735.0],["1989-07-07",4.8113,4.8457,4.777,4.8457,92169.0],["1989-07-10",4.8457,4.8457,4.8113,4.8113,47355.0],["1989-07-11",4.8113,4.8457,4.777,4.8457,96096.0],["1989-07-12",4.8457,4.8457,4.777,4.8457,243243.0],["1989-07-13",4.8457,4.8457,4.777,4.8457,581427.0],["1989-07-14",4.8457,4.8457,4.777,4.8457,837375.0],["1989-07-17",4.8457,4.8457,4.777,4.777,67221.0],["1989-07-18",4.777,4.8113,4.777,4.8113,78309.0],["1989-07-19",4.8113,4.8113,4.777,4.8113,192423.0],["1989-07-20",4.8113,4.8113,4.777,4.8113,125664.0],["1989-07-21",4.8113,4.8801,4.777,4.8113,484176.0],["1989-07-24",4.8113,4.8457,4.777,4.8113,101871.0],["1989-07-25",4.8113,4.8457,4.777,4.8113,387849.0],["1989-07-26",4.8113,4.8457,4.777,4.8457,151998.0],["1989-07-27",4.8457,4.9316,4.8113,4.9316,170709.0],["1989-07-28",4.9316,5.0863,4.9316,5.0863,123123.0],["1989-07-31",5.0863,5.1894,5.0175,5.1378,72303.0],["1989-08-01",5.1378,5.3096,5.1378,5.2237,300762.0],["1989-08-02",5.2237,5.2925,5.1378,5.2237,60060.0],["1989-08-03",5.2237,5.2925,5.1894,5.2237,223608.0],["1989-08-04",5.2237,5.2581,5.1894,5.2237,227766.0],["1989-08-07",5.2237,5.2581,5.1894,5.1894,9240.0],["1989-08-08",5.1894,5.2581,5.1206,5.1206,66297.0],["1989-08-09",5.1206,5.1894,5.0863,5.0863,71610.0],["1989-08-10",5.0863,5.2237,5.0863,5.1378,73227.0],["1989-08-11",5.1378,5.2237,5.1378,5.2237,121275.0],["1989-08-14",5.2237,5.2581,5.1378,5.1894,58443.0],["1989-08-15",5.1894,5.2581,5.1894,5.1894,88935.0],["1989-08-16",5.1894,5.2581,5.1894,5.1894,94017.0],["1989-08-17",5.1894,5.2581,5.1894,5.1894,6468.0],["1989-08-18",5.1894,5.3612,5.1894,5.3096,188727.0],["1989-08-21",5.3096,5.3612,5.2925,5.3096,58443.0],["1989-08-22",5.3096,5.3612,5.2925,5.2925,258720.0],["1989-08-23",5.2925,5.3612,5.2925,5.2925,119196.0],["1989-08-24",5.2925,5.3096,5.2237,5.2925,86856.0],["1989-08-25",5.2925,5.2925,5.1894,5.1894,82698.0],["1989-08-28",5.1894,5.2237,5.1894,5.2237,421575.0],["1989-08-29",5.2237,5.2237,5.1894,5.1894,63756.0],["1989-08-30",5.1894,5.2237,5.1378,5.2237,323400.0],["1989-08-31",5.2237,5.2237,5.1378,5.2237,44814.0],["1989-09-01",5.2237,5.2581,5.1894,5.2237,139062.0],["1989-09-05",5.2237,5.2925,5.2237,5.2237,159159.0],["1989-09-06",5.2237,5.2925,5.2237,5.2237,98406.0],["1989-09-07",5.2237,5.2581,5.2237,5.2237,22869.0],["1989-09-08",5.2237,5.2581,5.1894,5.1894,51051.0],["1989-09-11",5.1894,5.2237,5.1378,5.2237,140910.0],["1989-09-12",5.2237,5.2237,5.1378,5.2237,22869.0],["1989-09-13",5.2237,5.2237,5.1206,5.1206,72072.0],["1989-09-14",5.1206,5.1378,5.0863,5.1378,35343.0],["1989-09-15",5.1378,5.1378,5.0519,5.0691,75537.0],["1989-09-18",5.0691,5.1206,5.0519,5.0863,34419.0],["1989-09-19",5.0863,5.1894,5.0863,5.1894,125664.0],["1989-09-20",5.1894,5.1894,5.1206,5.1206,80850.0],["1989-09-21",5.1206,5.2237,5.1206,5.1894,90783.0],["1989-09-22",5.1894,5.2237,5.1206,5.1378,289443.0],["1989-09-25",5.1378,5.1378,5.0519,5.1206,280896.0],["1989-09-26",5.1206,5.1206,5.0519,5.1206,332178.0],["1989-09-27",5.1206,5.1206,4.9832,4.9832,399630.0],["1989-09-28",4.9832,5.0519,4.9832,5.0519,162162.0],["1989-09-29",5.0519,5.0519,4.9316,4.9316,103026.0],["1989-10-02",4.9316,4.9316,4.8457,4.8457,70455.0],["1989-10-03",4.8457,4.9144,4.777,4.777,170016.0],["1989-10-04",4.777,4.8113,4.777,4.777,108570.0],["1989-10-05",4.777,4.8113,4.777,4.777,253176.0],["1989-10-06",4.777,4.8113,4.777,4.8113,107646.0],["1989-10-09",4.8113,4.8457,4.777,4.7941,139524.0],["1989-10-10",4.7941,4.8113,4.7254,4.7598,635943.0],["1989-10-11",4.7598,4.8457,4.7082,4.8457,767613.0],["1989-10-12",4.8457,4.8457,4.777,4.8457,460152.0],["1989-10-13",4.8457,4.8801,4.8113,4.8113,163779.0],["1989-10-16",4.8113,4.8457,4.6739,4.8113,232617.0],["1989-10-17",4.8113,4.8457,4.777,4.777,106491.0],["1989-10-18",4.777,4.8457,4.777,4.7941,157080.0],["1989-10-19",4.7941,5.0519,4.777,5.0519,108339.0],["1989-10-20",5.0519,5.0863,5.0175,5.0863,80850.0],["1989-10-23",5.0863,5.1378,5.0519,5.1378,95172.0],["1989-10-24",5.1378,5.1378,5.0175,5.0175,174636.0],["1989-10-25",5.0175,5.0863,5.0175,5.0863,103488.0],["1989-10-26",5.0519,5.0519,4.9832,4.9832,37653.0],["1989-10-27",4.9832,5.0175,4.8457,4.9144,105567.0],["1989-10-30",4.9144,4.9316,4.9144,4.9144,198891.0],["1989-10-31",4.9316,5.0519,4.9316,5.0519,122661.0],["1989-11-01",5.0519,5.0519,4.9316,5.0175,75768.0],["1989-11-02",5.0175,5.0175,4.9316,4.9316,53130.0],["1989-11-03",4.9316,4.9832,4.9144,4.9316,60753.0],["1989-11-06",4.9316,4.9316,4.9144,4.9144,114576.0],["1989-11-07",4.9144,4.9316,4.9144,4.9316,111111.0],["1989-11-08",4.9316,5.0519,4.9144,5.0175,239316.0],["1989-11-09",5.0175,5.0863,5.0175,5.0863,70686.0],["1989-11-10",5.0863,5.0863,5.0175,5.0519,38346.0],["1989-11-13",5.0519,5.0519,4.9832,5.0519,16632.0],["1989-11-14",5.0519,5.0519,4.9832,5.0519,21945.0],["1989-11-15",5.0519,5.0519,4.9832,5.0175,38346.0],["1989-11-16",5.0175,5.0175,4.9832,4.9832,12705.0],["1989-11-17",4.9832,5.0519,4.9832,5.0175,140910.0],["1989-11-20",5.0175,5.0691,5.0175,5.0691,205590.0],["1989-11-21",5.0691,5.1206,5.0519,5.1034,75768.0],["1989-11-22",5.1034,5.2237,5.0863,5.1378,188727.0],["1989-11-24",5.1378,5.2237,5.1378,5.1378,9933.0],["1989-11-27",5.1378,5.2237,5.0863,5.0863,68145.0],["1989-11-28",5.0863,5.1378,5.0863,5.1206,122199.0],["1989-11-29",5.1206,5.1206,5.0863,5.1206,62370.0],["1989-11-30",5.1206,5.1206,5.0175,5.0175,81081.0],["1989-12-01",5.0175,5.0519,5.0175,5.0175,128898.0],["1989-12-04",5.0175,5.0519,5.0175,5.0175,35343.0],["1989-12-05",5.0175,5.0519,5.0175,5.0175,21483.0],["1989-12-06",5.0175,5.0519,4.9832,4.9832,68376.0],["1989-12-07",4.9832,5.0175,4.9832,5.0003,181797.0],["1989-12-08",5.0003,5.0175,4.9832,5.0175,195657.0],["1989-12-11",5.0175,5.0175,4.9316,4.966,124509.0],["1989-12-12",4.966,4.9832,4.9316,4.9316,12936.0],["1989-12-13",4.9316,4.9832,4.9316,4.9316,349503.0],["1989-12-14",4.9316,4.9832,4.9144,4.9832,42966.0],["1989-12-15",4.9832,4.9832,4.9144,4.9144,102102.0],["1989-12-18",4.9144,4.9832,4.777,4.8457,249711.0],["1989-12-19",4.8113,4.8113,4.6395,4.7082,244398.0],["1989-12-20",4.7082,4.7426,4.6739,4.7426,70224.0],["1989-12-21",4.7426,4.8801,4.7082,4.8801,65142.0],["1989-12-22",4.8801,4.9144,4.8457,4.8457,45276.0],["1989-12-26",4.8457,4.9144,4.8457,4.9144,55671.0],["1989-12-27",4.9144,5.3612,4.9144,5.3612,339339.0],["1989-12-28",5.3612,5.3612,5.0863,5.1894,197736.0],["1989-12-29",5.1894,5.1894,5.0175,5.0863,136059.0],["1990-01-02",5.0863,5.1894,4.9832,5.1378,246015.0],["1990-01-03",5.1378,5.2581,5.1378,5.1894,173712.0],["1990-01-04",5.1894,5.2581,5.1378,5.1722,135366.0],["1990-01-05",5.1722,5.1894,5.1206,5.1206,61215.0],["1990-01-08",5.1206,5.1894,5.1206,5.1378,8316.0],["1990-01-09",5.1378,5.1894,5.0519,5.0519,62139.0],["1990-01-10",5.0519,5.0519,4.8457,4.8457,129360.0],["1990-01-11",4.8457,4.9144,4.7082,4.7082,141834.0],["1990-01-12",4.7082,4.7426,4.6051,4.6395,157311.0],["1990-01-15",4.6395,4.7082,4.6051,4.7082,46893.0],["1990-01-16",4.7082,4.7082,4.5536,4.7082,68607.0],["1990-01-17",4.7082,4.7426,4.6395,4.6395,197967.0],["1990-01-18",4.6395,4.6395,4.6051,4.6395,85470.0],["1990-01-19",4.6395,4.6739,4.6051,4.6739,85008.0],["1990-01-22",4.6739,4.6739,4.502,4.5364,71610.0],["1990-01-23",4.5364,4.5364,4.3474,4.3989,757680.0],["1990-01-24",4.3302,4.3302,4.0896,4.1584,379071.0],["1990-01-25",4.1584,4.2615,4.124,4.2271,677754.0],["1990-01-26",4.2271,4.2271,4.0896,4.1584,343035.0],["1990-01-29",4.1584,4.2271,4.124,4.1927,391314.0],["1990-01-30",4.1927,4.1927,4.0553,4.0896,291753.0],["1990-01-31",4.0896,4.124,4.0896,4.124,157542.0],["1990-02-01",4.124,4.1584,4.0896,4.1584,172788.0],["1990-02-02",4.1584,4.2271,4.0896,4.2271,132594.0],["1990-02-05",4.2271,4.2615,4.1927,4.2615,206514.0],["1990-02-06",4.2615,4.2615,4.1927,4.1927,162162.0],["1990-02-07",4.1927,4.3474,4.1927,4.2958,253638.0],["1990-02-08",4.2958,4.3989,4.2958,4.2958,383691.0],["1990-02-09",4.2958,4.3474,4.2615,4.2615,203280.0],["1990-02-12",4.2615,4.3302,4.2615,4.2615,112266.0],["1990-02-13",4.2615,4.2615,4.2271,4.2615,101178.0],["1990-02-14",4.2615,4.2615,4.1927,4.1927,152922.0],["1990-02-15",4.1927,4.3302,4.1927,4.3302,78540.0],["1990-02-16",4.3302,4.3302,4.2615,4.3302,683067.0],["1990-02-20",4.2958,4.2958,4.2271,4.2271,85932.0],["1990-02-21",4.2271,4.2615,4.1927,4.2099,85008.0],["1990-02-22",4.2099,4.2615,4.1927,4.2271,42042.0],["1990-02-23",4.2271,4.2615,4.1927,4.2271,136290.0],["1990-02-26",4.2271,4.2958,4.1927,4.2271,72534.0],["1990-02-27",4.2615,4.3474,4.2615,4.3474,192885.0],["1990-02-28",4.3474,4.4333,4.2958,4.3989,117579.0],["1990-03-01",4.3989,4.4677,4.3302,4.3989,211827.0],["1990-03-02",4.3989,4.502,4.3989,4.502,561330.0],["1990-03-05",4.502,4.5536,4.4333,4.5536,94710.0],["1990-03-06",4.5536,4.5536,4.502,4.5536,55440.0],["1990-03-07",4.5536,4.5536,4.4677,4.502,68376.0],["1990-03-08",4.502,4.7082,4.4677,4.6739,306306.0],["1990-03-09",4.6739,4.7082,4.6051,4.7082,126126.0],["1990-03-12",4.7082,4.9144,4.6395,4.8972,99330.0],["1990-03-13",4.8972,4.9144,4.7426,4.7426,96096.0],["1990-03-14",4.7426,4.777,4.7082,4.7082,141603.0],["1990-03-15",4.7082,4.7426,4.6395,4.6395,37422.0],["1990-03-16",4.6395,4.7082,4.6395,4.6395,58674.0],["1990-03-19",4.6395,4.6739,4.5536,4.6739,537537.0],["1990-03-20",4.6739,4.6739,4.6051,4.6051,97251.0],["1990-03-21",4.6051,4.6739,4.6051,4.6739,73689.0],["1990-03-22",4.6739,4.6739,4.6051,4.6395,115962.0],["1990-03-23",4.6395,4.6739,4.6051,4.6051,122661.0],["1990-03-26",4.6051,4.7082,4.6051,4.7082,10164.0],["1990-03-27",4.7082,4.7082,4.6395,4.6739,39501.0],["1990-03-28",4.7082,4.7082,4.6051,4.6051,107415.0],["1990-03-29",4.6051,4.6739,4.5708,4.6395,116424.0],["1990-03-30",4.5708,4.7082,4.5708,4.7082,119658.0],["1990-04-02",4.6395,4.7082,4.6395,4.7082,107877.0],["1990-04-03",4.7082,4.7082,4.6395,4.6395,40887.0],["1990-04-04",4.6395,4.7082,4.6395,4.7082,70224.0],["1990-04-05",4.7082,4.7082,4.6051,4.6051,54285.0],["1990-04-06",4.6739,4.6739,4.5364,4.6051,69069.0],["1990-04-09",4.5364,4.6051,4.502,4.5364,292446.0],["1990-04-10",4.5708,4.5708,4.3646,4.3989,74382.0],["1990-04-11",4.4677,4.4677,4.3989,4.4677,112497.0],["1990-04-12",4.4333,4.5364,4.4333,4.4677,258951.0],["1990-04-16",4.4677,4.5364,4.4677,4.502,83160.0],["1990-04-17",4.4677,4.5364,4.4333,4.5364,158235.0],["1990-04-18",4.5364,4.5364,4.4677,4.4677,129129.0],["1990-04-19",4.4677,4.5364,4.4333,4.4333,284130.0],["1990-04-20",4.4333,4.4677,4.3989,4.3989,207669.0],["1990-04-23",4.3989,4.3989,4.3646,4.3646,118272.0],["1990-04-24",4.4333,4.4677,4.3646,4.4677,42966.0],["1990-04-25",4.4677,4.4677,4.3646,4.4333,25410.0],["1990-04-26",4.4677,4.4677,4.3989,4.3989,37191.0],["1990-04-27",4.3989,4.4677,4.3989,4.4333,49434.0],["1990-04-30",4.4677,4.4677,4.3989,4.3989,44352.0],["1990-05-01",4.4677,4.4677,4.3989,4.4677,60060.0],["1990-05-02",4.4677,4.4677,4.3302,4.3302,158466.0],["1990-05-03",4.3989,4.4677,4.3302,4.3989,206283.0],["1990-05-04",4.3989,4.4677,4.3989,4.4677,19404.0],["1990-05-07",4.4677,4.5364,4.3989,4.4677,45045.0],["1990-05-08",4.5364,4.5364,4.4677,4.4677,38577.0],["1990-05-09",4.4677,4.5364,4.4677,4.4677,105336.0],["1990-05-10",4.4677,4.5708,4.4677,4.5364,51975.0],["1990-05-11",4.5364,4.6051,4.5364,4.5364,141603.0],["1990-05-14",4.6028,4.6028,4.5336,4.5336,51282.0],["1990-05-15",4.5163,4.5336,4.4644,4.4644,122661.0],["1990-05-16",4.4644,4.5336,4.4644,4.5336,79926.0],["1990-05-17",4.5336,4.5336,4.4298,4.499,650958.0],["1990-05-18",4.4644,4.5336,4.4644,4.4644,46200.0],["1990-05-21",4.5336,4.5336,4.4644,4.5336,88473.0],["1990-05-22",4.5336,4.6374,4.499,4.6028,155925.0],["1990-05-23",4.6028,4.6028,4.5336,4.5336,48048.0],["1990-05-24",4.5682,4.5682,4.5336,4.5336,155694.0],["1990-05-25",4.5336,4.5682,4.4644,4.499,348810.0],["1990-05-29",4.499,4.5336,4.4644,4.499,122430.0],["1990-05-30",4.5336,4.5682,4.499,4.499,38577.0],["1990-05-31",4.499,4.5682,4.499,4.5336,43428.0],["1990-06-01",4.5336,4.6028,4.5336,4.6028,191268.0],["1990-06-04",4.5336,4.6374,4.4644,4.5682,62601.0],["1990-06-05",4.6374,4.7413,4.5682,4.7413,303765.0],["1990-06-06",4.7413,4.7413,4.672,4.672,36960.0],["1990-06-07",4.6721,4.7413,4.6374,4.6374,108801.0],["1990-06-08",4.6374,4.7067,4.6374,4.7067,23793.0],["1990-06-11",4.6028,4.6721,4.6028,4.6201,129129.0],["1990-06-12",4.6028,4.6374,4.5336,4.5682,132132.0],["1990-06-13",4.5336,4.6374,4.5336,4.6374,125433.0],["1990-06-14",4.6028,4.6721,4.6028,4.6374,126588.0],["1990-06-15",4.6374,4.672,4.6374,4.672,68838.0],["1990-06-18",4.6374,4.6721,4.6028,4.6028,14553.0],["1990-06-19",4.6028,4.6374,4.5682,4.5682,28182.0],["1990-06-20",4.6028,4.6028,4.5336,4.5336,82929.0],["1990-06-21",4.5682,4.5682,4.4644,4.499,283206.0],["1990-06-22",4.499,4.5682,4.499,4.499,63525.0],["1990-06-25",4.499,4.5682,4.4644,4.499,112266.0],["1990-06-26",4.4644,4.499,4.4644,4.4644,177408.0],["1990-06-27",4.4644,4.499,4.4644,4.499,113190.0],["1990-06-28",4.4644,4.499,4.4644,4.4644,79002.0],["1990-06-29",4.499,4.499,4.4644,4.4644,24486.0],["1990-07-02",4.499,4.5336,4.4644,4.5336,48972.0],["1990-07-03",4.499,4.5682,4.499,4.499,245322.0],["1990-07-05",4.499,4.6721,4.499,4.6374,103719.0],["1990-07-06",4.6028,4.6721,4.6028,4.6374,88011.0],["1990-07-09",4.6028,4.6374,4.5682,4.5682,38577.0],["1990-07-10",4.5682,4.6028,4.5682,4.5855,141372.0],["1990-07-11",4.5682,4.6028,4.499,4.499,184338.0],["1990-07-12",4.499,4.5163,4.3952,4.4298,466158.0],["1990-07-13",4.4644,4.5336,4.3952,4.5336,159852.0],["1990-07-16",4.4644,4.6374,4.4644,4.6028,89628.0],["1990-07-17",4.5336,4.6028,4.5336,4.5336,156849.0],["1990-07-18",4.5336,4.5336,4.4298,4.4644,130746.0],["1990-07-19",4.4644,4.499,4.4298,4.4298,63063.0],["1990-07-20",4.4298,4.499,4.4298,4.499,44352.0],["1990-07-23",4.3952,4.4298,4.2568,4.2568,294987.0],["1990-07-24",4.2914,4.326,4.2914,4.326,78771.0],["1990-07-25",4.326,4.4298,4.2914,4.3952,101178.0],["1990-07-26",4.3606,4.3952,4.326,4.326,504735.0],["1990-07-27",4.326,4.3606,4.326,4.3606,465465.0],["1990-07-30",4.326,4.3952,4.2914,4.3779,58674.0],["1990-07-31",4.3952,4.3952,4.3606,4.3952,34650.0],["1990-08-01",4.3606,4.3952,4.326,4.3606,31185.0],["1990-08-02",4.3952,4.3952,4.2914,4.2914,60753.0],["1990-08-03",4.2914,4.326,4.2221,4.2221,213213.0],["1990-08-06",4.2048,4.2048,4.0837,4.1183,277893.0],["1990-08-07",4.0837,4.1529,4.0837,4.0837,167244.0],["1990-08-08",4.0837,4.1529,4.0837,4.1183,282975.0],["1990-08-09",4.1183,4.1529,4.0837,4.0837,483252.0],["1990-08-10",4.0837,4.1529,4.0491,4.0491,169092.0],["1990-08-13",4.0812,4.1161,3.9068,3.9068,213213.0],["1990-08-14",3.9766,4.0114,3.9068,3.9766,182028.0],["1990-08-15",4.0114,4.1161,4.0114,4.0463,129591.0],["1990-08-16",4.0463,4.0812,3.9766,3.9766,177408.0],["1990-08-17",3.9766,4.0114,3.9417,3.9417,211365.0],["1990-08-20",3.9417,4.0114,3.9417,3.9766,50820.0],["1990-08-21",3.9068,3.9417,3.7673,3.7673,193578.0],["1990-08-22",3.8021,3.837,3.7673,3.7673,512589.0],["1990-08-23",3.7324,3.7673,3.5929,3.5929,220374.0],["1990-08-24",3.6277,3.6975,3.6277,3.6975,125433.0],["1990-08-27",3.7324,3.8021,3.6975,3.7324,145992.0],["1990-08-28",3.8021,3.8021,3.5929,3.7673,951951.0],["1990-08-29",3.7324,3.9068,3.7324,3.9068,228459.0],["1990-08-30",3.9068,3.9068,3.8719,3.9068,523446.0],["1990-08-31",3.9068,3.9068,3.8719,3.8719,285747.0],["1990-09-04",3.9417,3.9417,3.8719,3.9068,395472.0],["1990-09-05",3.9242,3.9417,3.8719,3.9417,458997.0],["1990-09-06",3.9068,3.9417,3.9068,3.9068,132825.0],["1990-09-07",3.9068,3.9417,3.9068,3.9068,649572.0],["1990-09-10",3.9766,3.9766,3.9068,3.9766,799491.0],["1990-09-11",3.9766,3.9766,3.9242,3.9591,209748.0],["1990-09-12",3.9417,3.9766,3.9417,3.9417,158004.0],["1990-09-13",3.9766,3.9766,3.9068,3.9068,57057.0],["1990-09-14",3.9068,3.9417,3.9068,3.9417,135366.0],["1990-09-17",3.9068,3.9766,3.9068,3.9766,87318.0],["1990-09-18",3.9068,3.9417,3.9068,3.9417,153846.0],["1990-09-19",3.9068,3.9766,3.9068,3.9766,93324.0],["1990-09-20",3.9068,3.9766,3.9068,3.9417,66066.0],["1990-09-21",3.9068,3.9766,3.9068,3.9068,178101.0],["1990-09-24",3.9068,3.9417,3.9068,3.9068,97944.0],["1990-09-25",3.8719,3.9068,3.8719,3.8719,101409.0],["1990-09-26",3.8719,3.9068,3.837,3.837,96327.0],["1990-09-27",3.9068,3.9068,3.837,3.9068,84084.0],["1990-09-28",3.8719,3.9417,3.837,3.9417,88242.0],["1990-10-01",3.9766,4.0812,3.9068,4.0812,95172.0],["1990-10-02",4.0812,4.0812,4.0114,4.0114,175098.0],["1990-10-03",3.9766,4.0463,3.9417,3.994,94710.0],["1990-10-04",4.0114,4.0463,3.8719,4.0463,1153614.0],["1990-10-05",4.0114,4.0463,3.9766,3.9766,83622.0],["1990-10-08",3.9766,4.0463,3.9766,3.9766,19404.0],["1990-10-09",3.9766,3.9766,3.7673,3.837,151767.0],["1990-10-10",3.7324,3.8021,3.6277,3.6277,114807.0],["1990-10-11",3.5929,3.6626,3.5231,3.5929,124971.0],["1990-10-12",3.6626,3.6626,3.5231,3.558,253407.0],["1990-10-15",3.5929,3.6277,3.558,3.558,287364.0],["1990-10-16",3.558,3.6277,3.5231,3.5231,141372.0],["1990-10-17",3.5231,3.558,3.5231,3.5231,74382.0],["1990-10-18",3.5231,3.5929,3.5231,3.5929,44352.0],["1990-10-19",3.5929,3.6277,3.5231,3.6277,125202.0],["1990-10-22",3.6626,3.6975,3.558,3.6975,72996.0],["1990-10-23",3.7324,3.7673,3.6975,3.7324,30030.0],["1990-10-24",3.7324,3.9417,3.7324,3.8719,126819.0],["1990-10-25",3.9068,4.0463,3.8719,4.0463,149226.0],["1990-10-26",4.0114,4.0463,3.9766,4.0114,81081.0],["1990-10-29",4.0114,4.1335,4.0114,4.0812,81081.0],["1990-10-30",4.0812,4.1161,4.0114,4.0114,221991.0],["1990-10-31",4.0114,4.0463,3.9591,3.9766,115962.0],["1990-11-01",3.9766,4.0114,3.9766,3.9766,80388.0],["1990-11-02",3.9766,4.0463,3.9766,3.9766,110187.0],["1990-11-05",4.0463,4.0463,3.9766,4.0289,29568.0],["1990-11-06",3.9766,4.0812,3.9766,4.0812,82929.0],["1990-11-07",4.0114,4.0463,4.0114,4.0463,43890.0],["1990-11-08",4.0463,4.0463,3.9766,4.0114,14784.0],["1990-11-09",4.0086,4.079,4.0086,4.079,48972.0],["1990-11-12",4.079,4.1141,4.0086,4.0438,82005.0],["1990-11-13",4.0438,4.1493,4.0438,4.1493,230769.0],["1990-11-14",4.079,4.1493,4.079,4.1141,71148.0],["1990-11-15",4.079,4.1141,4.0086,4.0086,103488.0],["1990-11-16",4.0438,4.0438,3.9383,3.9383,70224.0],["1990-11-19",3.9383,3.9735,3.9031,3.9207,61908.0],["1990-11-20",3.9383,3.9383,3.7273,3.7625,84777.0],["1990-11-21",3.7273,3.8328,3.7273,3.7625,79464.0],["1990-11-23",3.7625,3.8328,3.7625,3.8328,77385.0],["1990-11-26",3.7976,3.7976,3.7625,3.7625,50589.0],["1990-11-27",3.7625,3.868,3.7625,3.8152,189189.0],["1990-11-28",3.8504,3.9383,3.7976,3.868,113883.0],["1990-11-29",3.868,3.9735,3.868,3.9735,65373.0],["1990-11-30",3.9031,4.079,3.9031,4.0086,176022.0],["1990-12-03",4.0086,4.1141,4.0086,4.1141,99099.0],["1990-12-04",4.079,4.1141,4.0438,4.0965,122661.0],["1990-12-05",4.1493,4.2548,4.079,4.2372,125895.0],["1990-12-06",4.2899,4.3251,4.1844,4.2196,250635.0],["1990-12-07",4.1844,4.4306,4.1844,4.3603,102102.0],["1990-12-10",4.3954,4.5361,4.3954,4.4658,83391.0],["1990-12-11",4.4658,4.5361,4.3603,4.5361,45969.0],["1990-12-12",4.5361,4.5361,4.3603,4.3954,241626.0],["1990-12-13",4.4306,4.4306,4.3251,4.3251,84084.0],["1990-12-14",4.3251,4.4306,4.3251,4.4306,248094.0],["1990-12-17",4.3603,4.4658,4.3603,4.4658,80619.0],["1990-12-18",4.3954,4.4658,4.3954,4.4658,61215.0],["1990-12-19",4.4657,4.5712,4.4306,4.5712,127050.0],["1990-12-20",4.5009,4.6416,4.5009,4.6064,55671.0],["1990-12-21",4.5712,4.7471,4.5712,4.6767,85239.0],["1990-12-24",4.6767,4.7119,4.6767,4.7119,21252.0],["1990-12-26",4.7119,4.7822,4.7119,4.7471,38115.0],["1990-12-27",4.7471,4.7471,4.6767,4.6767,55440.0],["1990-12-28",4.6416,4.6416,4.5712,4.6064,224301.0],["1990-12-31",4.5712,4.6064,4.5712,4.5712,106953.0],["1991-01-02",4.5712,4.6064,4.5361,4.5712,177177.0],["1991-01-03",4.5712,4.6064,4.5712,4.6064,115962.0],["1991-01-04",4.5712,4.6064,4.5712,4.5888,93324.0],["1991-01-07",4.5361,4.5712,4.5009,4.5009,72765.0],["1991-01-08",4.5009,4.5361,4.4658,4.5009,175791.0],["1991-01-09",4.4658,4.5009,4.4658,4.4658,81774.0],["1991-01-10",4.5361,4.5361,4.4658,4.4658,24486.0],["1991-01-11",4.4658,4.5361,4.4658,4.4658,96558.0],["1991-01-14",4.4306,4.5009,4.3954,4.4658,94941.0],["1991-01-15",4.4306,4.5009,4.4306,4.4658,195888.0],["1991-01-16",4.5361,4.6416,4.4657,4.5712,50820.0],["1991-01-17",4.7119,4.7471,4.6767,4.6767,61908.0],["1991-01-18",4.7119,4.7471,4.6767,4.7471,36960.0],["1991-01-21",4.6767,4.7471,4.6767,4.7471,47817.0],["1991-01-22",4.7119,4.7822,4.7119,4.7295,88704.0],["1991-01-23",4.7822,4.8174,4.7295,4.8174,48972.0],["1991-01-24",4.7471,4.8174,4.7471,4.8174,66297.0],["1991-01-25",4.7471,4.8525,4.7471,4.8525,47124.0],["1991-01-28",4.7471,4.8877,4.7471,4.8877,136983.0],["1991-01-29",4.8525,4.958,4.8525,4.9229,82698.0],["1991-01-30",4.9229,4.9932,4.8877,4.958,148302.0],["1991-01-31",4.8877,4.958,4.8877,4.958,45969.0],["1991-02-01",4.8877,4.958,4.8877,4.8877,36960.0],["1991-02-04",4.9229,4.958,4.8877,4.958,222222.0],["1991-02-05",4.9229,5.0284,4.9229,4.958,266112.0],["1991-02-06",4.9229,4.9932,4.9229,4.958,68607.0],["1991-02-07",4.9229,4.9932,4.9229,4.958,96327.0],["1991-02-08",4.9229,5.0284,4.9229,4.958,72303.0],["1991-02-11",4.958,5.2042,4.958,5.1514,127512.0],["1991-02-12",5.1339,5.2393,5.1339,5.2042,88473.0],["1991-02-13",5.169,5.2393,5.169,5.2393,61908.0],["1991-02-14",5.2393,5.2393,5.169,5.169,65142.0],["1991-02-15",5.2016,5.2723,5.2016,5.2016,41118.0],["1991-02-19",5.2016,5.2723,5.2016,5.2546,52668.0],["1991-02-20",5.2016,5.3077,5.2016,5.2016,53361.0],["1991-02-21",5.2016,5.3077,5.2016,5.2016,114807.0],["1991-02-22",5.2016,5.3254,5.2016,5.2723,208824.0],["1991-02-25",5.3431,5.3431,5.2723,5.3431,53130.0],["1991-02-26",5.2723,5.3431,5.2723,5.2723,123123.0],["1991-02-27",5.2723,5.3431,5.2723,5.3077,93555.0],["1991-02-28",5.3077,5.3785,5.3077,5.3431,84777.0],["1991-03-01",5.3077,5.3785,5.3077,5.3077,64218.0],["1991-03-04",5.3785,5.3785,5.29,5.3077,264033.0],["1991-03-05",5.3077,5.4139,5.3077,5.3431,124971.0],["1991-03-06",5.4493,5.4847,5.3785,5.4139,44814.0],["1991-03-07",5.4139,5.4847,5.4139,5.4139,112266.0],["1991-03-08",5.4139,5.4847,5.4139,5.4493,136521.0],["1991-03-11",5.4847,5.4847,5.4139,5.4493,65835.0],["1991-03-12",5.4139,5.4493,5.4139,5.4493,85239.0],["1991-03-13",5.4139,5.4493,4.8831,5.1839,272349.0],["1991-03-14",5.0954,5.0954,4.9185,5.06,269808.0],["1991-03-15",4.9893,5.0954,4.9893,5.0247,185724.0],["1991-03-18",5.0777,5.0954,5.0246,5.06,407715.0],["1991-03-19",4.9893,5.06,4.9539,5.06,94710.0],["1991-03-20",4.9893,5.0954,4.9893,5.06,36498.0],["1991-03-21",5.1662,5.2016,5.0954,5.0954,42042.0],["1991-03-22",5.1308,5.1662,5.0954,5.1662,97944.0],["1991-03-25",5.0954,5.1662,5.0954,5.1662,54516.0],["1991-03-26",5.1308,5.2723,5.1308,5.2723,214137.0],["1991-03-27",5.2016,5.4139,5.2016,5.3431,145761.0],["1991-03-28",5.3431,5.3785,5.2016,5.2016,147609.0],["1991-04-01",5.237,5.237,5.0954,5.0954,287364.0],["1991-04-02",5.0954,5.1662,5.0954,5.1662,24486.0],["1991-04-03",5.1662,5.1662,5.0954,5.1308,91245.0],["1991-04-04",5.0954,5.1662,5.0954,5.0954,45969.0],["1991-04-05",5.1662,5.2016,5.1308,5.1662,134442.0],["1991-04-08",5.1308,5.237,5.1308,5.1308,72534.0],["1991-04-09",5.1308,5.237,5.1308,5.1662,116424.0],["1991-04-10",5.2016,5.2016,5.1308,5.1662,32340.0],["1991-04-11",5.1662,5.2016,4.9893,5.1662,209517.0],["1991-04-12",5.2016,5.237,5.1308,5.1662,173481.0],["1991-04-15",5.1662,5.2723,5.1662,5.1662,18942.0],["1991-04-16",5.237,5.3077,5.1662,5.2723,104181.0],["1991-04-17",5.3431,5.3785,5.237,5.3785,359898.0],["1991-04-18",5.2723,5.3785,5.2723,5.2723,136290.0],["1991-04-19",5.2723,5.3431,5.2723,5.3431,45507.0],["1991-04-22",5.2723,5.3077,5.237,5.237,92862.0],["1991-04-23",5.237,5.3077,5.237,5.3077,16401.0],["1991-04-24",5.3077,5.3431,5.237,5.2723,21021.0],["1991-04-25",5.2723,5.3431,5.237,5.237,17094.0],["1991-04-26",5.237,5.3077,5.2016,5.237,53130.0],["1991-04-29",5.2016,5.2723,5.1308,5.2016,100947.0],["1991-04-30",5.0954,5.1662,5.06,5.06,169554.0],["1991-05-01",5.1662,5.1662,5.06,5.1308,79464.0],["1991-05-02",5.06,5.1662,5.06,5.1662,69993.0],["1991-05-03",5.06,5.1662,5.06,5.1662,533841.0],["1991-05-06",5.0954,5.2016,5.0954,5.1662,85932.0],["1991-05-07",5.0954,5.2016,5.0954,5.1308,85008.0],["1991-05-08",5.2016,5.2016,5.1308,5.2016,95172.0],["1991-05-09",5.1308,5.2723,5.1308,5.2723,392469.0],["1991-05-10",5.2016,5.2723,5.1308,5.1662,119889.0],["1991-05-13",5.1633,5.2346,5.0921,5.1633,136521.0],["1991-05-14",5.0921,5.0921,4.9497,5.0565,348348.0],["1991-05-15",4.9853,5.0921,4.9853,5.0565,49434.0],["1991-05-16",4.9853,5.0921,4.9853,5.0565,153384.0],["1991-05-17",5.0565,5.1277,5.0565,5.1277,5775.0],["1991-05-20",5.0565,5.1277,5.0565,5.0921,84315.0],["1991-05-21",5.0565,5.0921,5.0209,5.0209,209748.0],["1991-05-22",5.0921,5.0921,5.0209,5.0565,185955.0],["1991-05-23",5.0565,5.1277,5.0565,5.0921,112959.0],["1991-05-24",5.0565,5.1277,5.0565,5.0743,12705.0],["1991-05-28",5.0565,5.1633,5.0565,5.1277,122661.0],["1991-05-29",5.1277,5.1989,5.0921,5.1277,250635.0],["1991-05-30",5.1989,5.2346,5.1277,5.2346,52899.0],["1991-05-31",5.2346,5.377,5.1989,5.377,174174.0],["1991-06-03",5.377,5.377,5.3058,5.3414,52206.0],["1991-06-04",5.3414,5.4482,5.3058,5.377,72996.0],["1991-06-05",5.4482,5.4482,5.3058,5.377,39732.0],["1991-06-06",5.3058,5.377,5.2702,5.3236,128667.0],["1991-06-07",5.2346,5.3414,5.2346,5.3414,57981.0],["1991-06-10",5.3414,5.3414,5.2702,5.3058,82236.0],["1991-06-11",5.3414,5.377,5.2702,5.377,206514.0],["1991-06-12",5.3058,5.377,5.2702,5.2702,28875.0],["1991-06-13",5.2702,5.377,5.2346,5.3414,30030.0],["1991-06-14",5.2346,5.3414,5.2346,5.3058,65604.0],["1991-06-17",5.2346,5.3414,5.2346,5.288,24024.0],["1991-06-18",5.2346,5.3414,5.2346,5.2346,74151.0],["1991-06-19",5.2346,5.3414,5.2346,5.2346,60291.0],["1991-06-20",5.2346,5.3058,5.2346,5.3058,35805.0],["1991-06-21",5.2346,5.2702,5.1989,5.1989,129591.0],["1991-06-24",5.1989,5.1989,4.9853,4.9853,189189.0],["1991-06-25",4.9853,5.0565,4.9141,5.0565,163086.0],["1991-06-26",4.9853,5.0565,4.9853,4.9853,71379.0],["1991-06-27",4.9853,5.0565,4.9853,5.0565,34188.0],["1991-06-28",4.9853,5.0565,4.9853,4.9853,15015.0],["1991-07-01",5.0565,5.0565,4.9853,5.0565,88011.0],["1991-07-02",4.9853,5.2346,4.9853,5.1811,253869.0],["1991-07-03",5.1277,5.1989,5.1277,5.1277,82698.0],["1991-07-05",5.1989,5.1989,5.1277,5.1633,15015.0],["1991-07-08",5.1277,5.1989,5.1277,5.1989,11319.0],["1991-07-09",5.1989,5.1989,5.1277,5.1633,20559.0],["1991-07-10",5.1633,5.2346,5.1633,5.2346,58905.0],["1991-07-11",5.1633,5.2346,5.1277,5.2346,38577.0],["1991-07-12",5.1633,5.2346,5.1277,5.1633,24024.0],["1991-07-15",5.1989,5.1989,5.0565,5.0743,44121.0],["1991-07-16",5.0921,5.0921,4.9497,4.9497,109725.0],["1991-07-17",4.9497,5.0209,4.9141,5.0209,243243.0],["1991-07-18",4.9141,4.9853,4.9141,4.9141,70917.0],["1991-07-19",4.9141,4.9853,4.8785,4.9497,409101.0],["1991-07-22",4.9497,4.9853,4.9141,4.9141,88935.0],["1991-07-23",4.9141,4.9853,4.8072,4.8072,198198.0],["1991-07-24",4.8072,4.8429,4.736,4.736,58212.0],["1991-07-25",4.736,4.8785,4.736,4.7716,103026.0],["1991-07-26",4.7716,4.8785,4.7716,4.7716,55671.0],["1991-07-29",4.8072,4.8072,4.736,4.8072,74382.0],["1991-07-30",4.736,4.8072,4.736,4.7894,77616.0],["1991-07-31",4.736,4.8429,4.736,4.8429,119427.0],["1991-08-01",4.7716,4.8429,4.7716,4.8251,240702.0],["1991-08-02",4.8072,4.8429,4.736,4.736,94017.0],["1991-08-05",4.736,4.8072,4.736,4.8072,62139.0],["1991-08-06",4.736,4.8072,4.736,4.736,19173.0],["1991-08-07",4.8072,4.8429,4.736,4.8429,317856.0],["1991-08-08",4.7716,4.8429,4.7716,4.7716,121737.0],["1991-08-09",4.7716,4.8429,4.7716,4.8429,18018.0],["1991-08-12",4.8758,4.8758,4.8041,4.8041,31185.0],["1991-08-13",4.8041,4.84,4.7683,4.84,197274.0],["1991-08-14",4.7683,4.84,4.7683,4.84,185262.0],["1991-08-15",4.7683,4.9296,4.7683,4.84,135366.0],["1991-08-16",4.84,4.9117,4.84,4.8758,175098.0],["1991-08-19",4.7324,4.8758,4.6966,4.8041,195657.0],["1991-08-20",4.84,4.84,4.7683,4.84,70455.0],["1991-08-21",4.8041,4.9834,4.8041,4.9834,476091.0],["1991-08-22",4.9475,5.0192,4.9475,5.0192,90783.0],["1991-08-23",4.9475,5.0192,4.9475,5.0192,205590.0],["1991-08-26",4.9475,5.0551,4.9475,4.9475,23331.0],["1991-08-27",4.9475,5.0192,4.9475,5.0192,35805.0],["1991-08-28",4.9475,5.0192,4.9475,4.9475,135597.0],["1991-08-29",5.0192,5.0192,4.9475,5.0192,19404.0],["1991-08-30",4.9475,5.0192,4.9117,4.9834,245553.0],["1991-09-03",5.0192,5.0192,4.9117,4.9834,19635.0],["1991-09-04",5.0192,5.0192,4.9117,4.9117,155232.0],["1991-09-05",4.9117,4.9834,4.9117,4.9117,27027.0],["1991-09-06",4.9117,4.9475,4.8758,4.8758,72996.0],["1991-09-09",4.8758,4.9475,4.8758,4.8758,22638.0],["1991-09-10",4.8758,4.9475,4.84,4.9117,71379.0],["1991-09-11",4.9117,4.9117,4.84,4.84,98868.0],["1991-09-12",4.9117,4.9117,4.84,4.8758,63987.0],["1991-09-13",4.9475,4.9834,4.8758,4.9475,226380.0],["1991-09-16",4.9117,4.9834,4.9117,4.9475,28875.0],["1991-09-17",4.9475,5.0192,4.9475,4.9834,121737.0],["1991-09-18",4.9475,5.0192,4.9475,4.9475,56595.0],["1991-09-19",4.9475,4.9475,4.8041,4.8221,203049.0],["1991-09-20",4.8758,4.8758,4.8041,4.8221,203280.0],["1991-09-23",4.8041,4.84,4.7324,4.8041,62832.0],["1991-09-24",4.7324,4.84,4.7324,4.7683,101178.0],["1991-09-25",4.7683,4.84,4.7683,4.8221,281820.0],["1991-09-26",4.7683,4.84,4.7683,4.7683,45045.0],["1991-09-27",4.7683,4.84,4.7683,4.84,26796.0],["1991-09-30",4.84,4.8758,4.7683,4.8758,88011.0],["1991-10-01",4.8758,4.9117,4.8041,4.9117,45276.0],["1991-10-02",4.84,4.9475,4.84,4.8758,43428.0],["1991-10-03",4.8758,4.9834,4.8758,4.9117,62139.0],["1991-10-04",4.9834,4.9834,4.8758,4.8758,130746.0],["1991-10-07",4.9475,4.9475,4.7324,4.8041,148533.0],["1991-10-08",4.7683,4.84,4.7683,4.84,48741.0],["1991-10-09",4.84,4.8758,4.8041,4.8041,128205.0],["1991-10-10",4.8041,4.8758,4.8041,4.8041,23793.0],["1991-10-11",4.8041,4.9117,4.8041,4.9117,60522.0],["1991-10-14",4.8041,4.9117,4.8041,4.8579,20790.0],["1991-10-15",4.8041,4.9117,4.8041,4.9117,15246.0],["1991-10-16",4.8041,4.9117,4.8041,4.8758,41349.0],["1991-10-17",4.8041,4.9117,4.8041,4.9117,85008.0],["1991-10-18",4.84,4.9117,4.84,4.9117,14322.0],["1991-10-21",4.9117,4.9117,4.84,4.8758,109032.0],["1991-10-22",4.8579,4.9117,4.84,4.84,100485.0],["1991-10-23",4.84,4.9117,4.84,4.84,8547.0],["1991-10-24",4.84,4.9117,4.84,4.84,81081.0],["1991-10-25",4.84,4.8758,4.7683,4.7683,121968.0],["1991-10-28",4.7683,4.8758,4.7683,4.84,21252.0],["1991-10-29",4.7683,4.8758,4.7683,4.84,115731.0],["1991-10-30",4.8041,4.9834,4.8041,4.9655,147609.0],["1991-10-31",4.9475,5.091,4.9475,5.091,117117.0],["1991-11-01",5.0909,5.0909,4.9834,5.0551,183645.0],["1991-11-04",4.9834,5.0192,4.9475,4.9475,70917.0],["1991-11-05",5.0192,5.0192,4.9475,5.0192,23100.0],["1991-11-06",5.0192,5.0192,4.9475,4.9834,80850.0],["1991-11-07",5.0192,5.0192,4.9475,4.9834,210903.0],["1991-11-08",4.9805,5.0527,4.9805,4.9805,178563.0],["1991-11-11",4.9083,5.0166,4.8361,4.8361,52899.0],["1991-11-12",4.9083,4.9083,4.8361,4.8361,53823.0],["1991-11-13",4.8722,4.8722,4.8001,4.8722,27258.0],["1991-11-14",4.8722,4.8722,4.8001,4.8722,161931.0],["1991-11-15",4.8001,4.8722,4.8001,4.8722,207900.0],["1991-11-18",4.8001,4.8722,4.764,4.8001,270039.0],["1991-11-19",4.8001,4.8722,4.764,4.8001,537537.0],["1991-11-20",4.764,4.8001,4.6557,4.6557,168861.0],["1991-11-21",4.6557,4.764,4.6557,4.764,121968.0],["1991-11-22",4.6918,4.8001,4.6918,4.7459,79695.0],["1991-11-25",4.764,4.764,4.5835,4.5835,79233.0],["1991-11-26",4.5835,4.6557,4.4031,4.5474,66759.0],["1991-11-27",4.4752,4.5474,4.4031,4.4752,338646.0],["1991-11-29",4.4752,4.5474,4.4752,4.5113,58212.0],["1991-12-02",4.5474,4.6196,4.4391,4.5474,206283.0],["1991-12-03",4.5474,4.6918,4.5474,4.5835,81081.0],["1991-12-04",4.7279,4.7279,4.6557,4.6918,139524.0],["1991-12-05",4.6557,4.7279,4.6557,4.6737,64449.0],["1991-12-06",4.7279,4.7279,4.6196,4.6918,655116.0],["1991-12-09",4.764,4.764,4.6557,4.6918,308616.0],["1991-12-10",4.7279,4.7279,4.5474,4.6376,294063.0],["1991-12-11",4.6557,4.6557,4.5474,4.6196,78078.0],["1991-12-12",4.6196,4.6196,4.5474,4.5474,626010.0],["1991-12-13",4.5474,4.6557,4.5474,4.6196,169554.0],["1991-12-16",4.5474,4.6918,4.5474,4.6196,237468.0],["1991-12-17",4.5835,4.6557,4.5474,4.5474,153615.0],["1991-12-18",4.5474,4.5835,4.2948,4.367,686070.0],["1991-12-19",4.3309,4.4031,4.2226,4.2226,542388.0],["1991-12-20",4.2587,4.2948,4.1143,4.2226,922383.0],["1991-12-23",4.1865,4.2226,4.1504,4.2226,490644.0],["1991-12-24",4.2226,4.5835,4.2226,4.5113,352275.0],["1991-12-26",4.5835,4.7279,4.5835,4.7279,290136.0],["1991-12-27",4.6918,4.9444,4.6918,4.9444,159852.0],["1991-12-30",4.9083,5.0166,4.9083,4.9805,170940.0],["1991-12-31",4.9805,5.0166,4.8722,4.9805,257334.0],["1992-01-02",4.8722,5.0888,4.8722,5.0888,261261.0],["1992-01-03",5.0346,5.1249,5.0166,5.0527,205590.0],["1992-01-06",5.0527,5.1249,4.9444,5.0166,252945.0],["1992-01-07",4.9805,5.0888,4.9264,5.0888,620466.0],["1992-01-08",5.0166,5.0888,4.9805,4.9805,180642.0],["1992-01-09",4.9805,5.197,4.9805,5.0888,491568.0],["1992-01-10",5.197,5.197,5.0888,5.0888,91707.0],["1992-01-13",5.197,5.197,5.0888,5.197,123123.0],["1992-01-14",5.0888,5.197,5.0888,5.197,45276.0],["1992-01-15",5.1249,5.2331,5.1249,5.2331,115269.0],["1992-01-16",5.161,5.558,5.161,5.4497,310002.0],["1992-01-17",5.4497,5.5219,5.3414,5.3775,340494.0],["1992-01-20",5.3775,5.4136,5.3053,5.4136,135828.0],["1992-01-21",5.3414,5.5219,5.3414,5.4497,258258.0],["1992-01-22",5.4497,5.5219,5.4497,5.4858,188265.0],["1992-01-23",5.4497,5.5219,5.4136,5.4858,172557.0],["1992-01-24",5.4136,5.4497,5.3414,5.3414,236313.0],["1992-01-27",5.3414,5.4136,5.3414,5.3414,80850.0],["1992-01-28",5.3414,5.4136,5.3414,5.3595,258720.0],["1992-01-29",5.3595,5.4136,5.3053,5.3053,187803.0],["1992-01-30",5.3414,5.4858,5.3053,5.4858,193809.0],["1992-01-31",5.4136,5.4858,5.3775,5.4858,204435.0],["1992-02-03",5.4858,5.4858,5.3775,5.4858,247401.0],["1992-02-04",5.4858,5.4858,5.3775,5.4858,452529.0],["1992-02-05",5.4858,5.4858,5.4136,5.4858,93786.0],["1992-02-06",5.4858,5.4858,5.4136,5.4677,421113.0],["1992-02-07",5.4136,5.5219,5.4136,5.4136,51744.0],["1992-02-10",5.4136,5.558,5.4136,5.558,373296.0],["1992-02-11",5.4858,5.5219,5.4858,5.5219,155694.0],["1992-02-12",5.4858,5.594,5.4858,5.558,157542.0],["1992-02-13",5.558,5.7023,5.558,5.6301,149226.0],["1992-02-14",5.6635,5.7361,5.6635,5.6998,715176.0],["1992-02-18",5.6998,5.7725,5.6998,5.6998,104412.0],["1992-02-19",5.6998,5.7725,5.6998,5.7725,337953.0],["1992-02-20",5.6635,5.7724,5.6635,5.6635,90783.0],["1992-02-21",5.7725,5.7725,5.6635,5.7361,101640.0],["1992-02-24",5.6635,5.7361,5.6635,5.6635,18249.0],["1992-02-25",5.6635,5.7361,5.6635,5.7361,77616.0],["1992-02-26",5.6998,5.8088,5.6998,5.7725,70917.0],["1992-02-27",5.7361,5.9177,5.7361,5.8451,153615.0],["1992-02-28",5.9177,5.9903,5.8451,5.9177,193578.0],["1992-03-02",5.9177,6.0266,5.9177,6.0266,241857.0],["1992-03-03",5.9177,6.2081,5.9177,6.1355,379533.0],["1992-03-04",6.1355,6.1355,6.0266,6.0266,203742.0],["1992-03-05",6.0266,6.0629,5.8451,5.8451,196812.0],["1992-03-06",5.8451,5.8451,5.7361,5.7361,194271.0],["1992-03-09",5.8088,5.8088,5.7361,5.7543,411873.0],["1992-03-10",5.8088,5.8088,5.7361,5.8088,158697.0],["1992-03-11",5.7361,5.8088,5.6272,5.6272,74151.0],["1992-03-12",5.6272,5.7361,5.482,5.5546,221298.0],["1992-03-13",5.5546,5.6272,5.4457,5.4457,102795.0],["1992-03-16",5.5546,5.5546,5.4457,5.4457,191730.0],["1992-03-17",5.482,5.5546,5.4457,5.5546,170709.0],["1992-03-18",5.5546,5.5546,5.482,5.5002,119196.0],["1992-03-19",5.482,5.5546,5.482,5.5546,75306.0],["1992-03-20",5.5183,5.5546,5.4457,5.4457,178794.0],["1992-03-23",5.5546,5.5546,5.4094,5.482,71610.0],["1992-03-24",5.4094,5.5183,5.4094,5.5183,234927.0],["1992-03-25",5.5183,5.5183,5.4094,5.482,105105.0],["1992-03-26",5.482,5.5183,5.4457,5.4457,14322.0],["1992-03-27",5.4457,5.5183,5.4094,5.4094,63756.0],["1992-03-30",5.482,5.482,5.4094,5.4094,57057.0],["1992-03-31",5.482,5.5183,5.4094,5.5183,40194.0],["1992-04-01",5.4094,5.4457,5.3368,5.4457,143220.0],["1992-04-02",5.3731,5.4457,5.3368,5.4094,105798.0],["1992-04-03",5.4457,5.4457,5.3368,5.3368,145068.0],["1992-04-06",5.3368,5.5546,5.3368,5.5546,119889.0],["1992-04-07",5.4457,5.5909,5.4457,5.5909,293370.0],["1992-04-08",5.5909,5.5909,5.5183,5.5183,83622.0],["1992-04-09",5.5183,5.6635,5.5183,5.6635,145761.0],["1992-04-10",5.5909,5.7724,5.5909,5.6635,82929.0],["1992-04-13",5.6998,5.8088,5.6998,5.8088,108570.0],["1992-04-14",5.8451,5.8451,5.7725,5.7725,177870.0],["1992-04-15",5.7725,5.8451,5.6998,5.7361,201663.0],["1992-04-16",5.6998,5.7725,5.6998,5.6998,103950.0],["1992-04-20",5.6998,5.7725,5.6998,5.6998,79002.0],["1992-04-21",5.7725,5.7725,5.6998,5.6998,93555.0],["1992-04-22",5.6998,5.9177,5.6998,5.9177,223839.0],["1992-04-23",5.8088,5.9177,5.8088,5.8088,53823.0],["1992-04-24",5.8088,5.9177,5.8088,5.8451,62601.0],["1992-04-27",5.9177,6.0992,5.8451,5.9903,157311.0],["1992-04-28",5.954,6.0266,5.8088,5.8088,106260.0],["1992-04-29",5.8088,5.8269,5.6998,5.7543,132132.0],["1992-04-30",5.6998,5.9177,5.6998,5.9177,229152.0],["1992-05-01",5.8451,5.954,5.8451,5.954,63525.0],["1992-05-04",5.8451,5.954,5.8451,5.9177,68607.0],["1992-05-05",5.954,5.954,5.8451,5.8995,72072.0],["1992-05-06",5.954,5.954,5.8451,5.954,14784.0],["1992-05-07",5.8451,5.954,5.8451,5.954,267960.0],["1992-05-08",5.8451,5.954,5.8451,5.9177,87087.0],["1992-05-11",5.9907,5.9907,5.8811,5.9907,98406.0],["1992-05-12",5.8811,5.9907,5.8811,5.8811,84084.0],["1992-05-13",5.8811,5.9907,5.8811,5.9177,113652.0],["1992-05-14",5.9177,5.9907,5.9177,5.9907,197274.0],["1992-05-15",5.8446,5.9542,5.8446,5.8811,82929.0],["1992-05-18",5.8811,5.9542,5.8811,5.8811,36960.0],["1992-05-19",5.8811,5.9542,5.8811,5.9542,117348.0],["1992-05-20",5.8811,5.9542,5.8811,5.9542,30030.0],["1992-05-21",5.8811,5.9542,5.8446,5.8446,84546.0],["1992-05-22",5.8446,5.9542,5.8446,5.8446,49665.0],["1992-05-26",5.8446,5.9177,5.7716,5.7716,62832.0],["1992-05-27",5.7716,5.8446,5.7716,5.7716,19404.0],["1992-05-28",5.735,5.8081,5.735,5.8081,125664.0],["1992-05-29",5.735,5.8446,5.6254,5.662,224070.0],["1992-06-01",5.5524,5.662,5.5524,5.662,183414.0],["1992-06-02",5.6254,5.735,5.6254,5.735,198198.0],["1992-06-03",5.6254,5.735,5.6254,5.6254,56595.0],["1992-06-04",5.6254,5.6985,5.6254,5.6254,67221.0],["1992-06-05",5.6254,5.6985,5.6254,5.662,138138.0],["1992-06-08",5.6254,5.662,5.6254,5.662,33033.0],["1992-06-09",5.6254,5.662,5.4793,5.5524,69069.0],["1992-06-10",5.4793,5.5524,5.4793,5.5159,158466.0],["1992-06-11",5.5159,5.5159,5.4063,5.5159,290829.0],["1992-06-12",5.5159,5.5524,5.4793,5.5524,73458.0],["1992-06-15",5.5524,5.5524,5.4428,5.4793,31878.0],["1992-06-16",5.5524,5.5524,5.4063,5.4611,18711.0],["1992-06-17",5.4063,5.5159,5.4063,5.4063,43659.0],["1992-06-18",5.4063,5.5159,5.4063,5.5159,66990.0],["1992-06-19",5.4428,5.5159,5.4428,5.5159,40425.0],["1992-06-22",5.4063,5.5524,5.4063,5.4428,49896.0],["1992-06-23",5.5524,5.5889,5.5159,5.5889,39039.0],["1992-06-24",5.5524,5.6254,5.5159,5.5159,34881.0],["1992-06-25",5.5524,5.662,5.5524,5.5524,33495.0],["1992-06-26",5.5524,5.662,5.5524,5.6072,22869.0],["1992-06-29",5.662,5.662,5.5889,5.662,24255.0],["1992-06-30",5.6254,5.8081,5.5889,5.8081,94710.0],["1992-07-01",5.7533,5.8446,5.7533,5.8263,197736.0],["1992-07-02",5.7716,5.8811,5.6254,5.735,96789.0],["1992-07-06",5.6802,5.735,5.6254,5.735,38808.0],["1992-07-07",5.662,5.7716,5.662,5.662,64680.0],["1992-07-08",5.662,5.735,5.5524,5.5524,108339.0],["1992-07-09",5.7716,5.9542,5.6985,5.9542,655116.0],["1992-07-10",5.9542,5.9542,5.8446,5.8446,134673.0],["1992-07-13",5.9177,6.1368,5.8446,6.1003,470778.0],["1992-07-14",6.1368,6.2099,6.0638,6.2099,303072.0],["1992-07-15",6.2099,6.2099,6.1003,6.2099,124047.0],["1992-07-16",6.1551,6.3195,6.1003,6.3195,247401.0],["1992-07-17",6.2099,6.6117,6.2099,6.5387,650958.0],["1992-07-20",6.4656,6.5387,6.4291,6.4656,155232.0],["1992-07-21",6.4656,6.5752,6.4656,6.4656,557634.0],["1992-07-22",6.356,6.4656,6.356,6.4291,138600.0],["1992-07-23",6.3925,6.5021,6.3925,6.4656,113190.0],["1992-07-24",6.4291,6.5021,6.4291,6.5021,21714.0],["1992-07-27",6.4291,6.5021,6.3925,6.4291,191037.0],["1992-07-28",6.4656,6.5387,6.356,6.5387,219681.0],["1992-07-29",6.5752,6.7396,6.4656,6.6483,188958.0],["1992-07-30",6.7578,6.9405,6.6482,6.8126,565719.0],["1992-07-31",6.7944,6.9039,6.7213,6.8309,574035.0],["1992-08-03",6.8309,6.9405,6.8309,6.8857,343035.0],["1992-08-04",6.9405,7.1231,6.8309,7.0866,374682.0],["1992-08-05",7.0501,7.0501,6.7944,6.7944,672672.0],["1992-08-06",6.7944,6.8674,6.7578,6.7944,195888.0],["1992-08-07",6.7578,6.8674,6.7578,6.7578,440517.0],["1992-08-10",6.8309,6.8674,6.7578,6.8492,71379.0],["1992-08-11",6.7944,6.8674,6.7578,6.7944,60060.0],["1992-08-12",6.7944,6.8674,6.7944,6.7944,193347.0],["1992-08-13",6.8674,6.9039,6.7944,6.8309,130053.0],["1992-08-14",6.7944,6.8309,6.7578,6.7578,494109.0],["1992-08-17",6.7578,6.8313,6.7211,6.7946,200277.0],["1992-08-18",6.6844,6.7578,6.6109,6.6109,203280.0],["1992-08-19",6.6109,6.7578,6.6109,6.6844,91014.0],["1992-08-20",6.6109,6.7578,6.6109,6.7211,100947.0],["1992-08-21",6.6844,6.7946,6.6844,6.6844,60060.0],["1992-08-24",6.7578,6.7578,6.6844,6.7578,55902.0],["1992-08-25",6.7578,6.7946,6.6844,6.7395,128205.0],["1992-08-26",6.6844,6.7946,6.6844,6.7946,70917.0],["1992-08-27",6.7578,6.8313,6.7578,6.7578,151305.0],["1992-08-28",6.7578,6.7946,6.6109,6.6293,227304.0],["1992-08-31",6.6109,6.6844,6.6109,6.6109,15939.0],["1992-09-01",6.6109,6.6844,6.5742,6.5926,573804.0],["1992-09-02",6.5742,6.6477,6.5742,6.6477,83391.0],["1992-09-03",6.5742,6.6109,6.4273,6.4273,330792.0],["1992-09-04",6.5007,6.6844,6.4273,6.6109,596904.0],["1992-09-08",6.6477,6.666,6.5742,6.666,268653.0],["1992-09-09",6.6844,6.6844,6.6109,6.6109,157773.0],["1992-09-10",6.6109,6.6844,6.6109,6.6844,171864.0],["1992-09-11",6.6109,6.7211,6.6109,6.6109,66528.0],["1992-09-14",6.7578,6.7946,6.6477,6.7395,48510.0],["1992-09-15",6.7211,6.7211,6.6477,6.6477,141141.0],["1992-09-16",6.6109,6.6844,6.6109,6.6477,79002.0],["1992-09-17",6.6109,6.6844,6.6109,6.6477,135597.0],["1992-09-18",6.5742,6.7211,6.5375,6.6844,286671.0],["1992-09-21",6.6109,6.7211,6.6109,6.7211,66528.0],["1992-09-22",6.6109,6.7211,6.6109,6.6109,69069.0],["1992-09-23",6.6109,6.6844,6.5007,6.5742,130515.0],["1992-09-24",6.5375,6.666,6.5375,6.6477,163317.0],["1992-09-25",6.6109,6.7395,6.6109,6.7211,188958.0],["1992-09-28",6.6477,6.7578,6.6477,6.7578,88935.0],["1992-09-29",6.7578,6.868,6.6844,6.7946,207207.0],["1992-09-30",6.8313,6.9047,6.8313,6.9047,20790.0],["1992-10-01",6.9047,6.9047,6.7578,6.7946,108339.0],["1992-10-02",6.7211,6.7578,6.7211,6.7211,73458.0],["1992-10-05",6.6844,6.7211,6.5742,6.6109,43890.0],["1992-10-06",6.6109,6.6844,6.464,6.464,124971.0],["1992-10-07",6.5742,6.5742,6.4273,6.4273,154539.0],["1992-10-08",6.4273,6.5007,6.4273,6.4824,109032.0],["1992-10-09",6.4273,6.5007,6.3906,6.3906,70686.0],["1992-10-12",6.3906,6.4273,6.3722,6.3906,41811.0],["1992-10-13",6.3538,6.3538,6.3171,6.3538,67221.0],["1992-10-14",6.3171,6.4273,6.3171,6.3538,129129.0],["1992-10-15",6.3722,6.4273,6.3538,6.4273,70455.0],["1992-10-16",6.3538,6.5007,6.3538,6.4273,45738.0],["1992-10-19",6.5007,6.6477,6.4273,6.6477,147840.0],["1992-10-20",6.6109,6.7578,6.6109,6.6477,216909.0],["1992-10-21",6.6477,6.7578,6.6477,6.6844,49203.0],["1992-10-22",6.6844,6.7946,6.6844,6.7946,39501.0],["1992-10-23",6.7578,6.7946,6.6844,6.7211,20790.0],["1992-10-26",6.7946,6.7946,6.6844,6.7211,62601.0],["1992-10-27",6.7946,6.7946,6.6109,6.6109,167475.0],["1992-10-28",6.6109,6.7211,6.6109,6.7211,89397.0],["1992-10-29",6.6109,6.7211,6.6109,6.7211,34419.0],["1992-10-30",6.6109,6.7211,6.6109,6.7211,188265.0],["1992-11-02",6.6109,6.7211,6.6109,6.7211,42042.0],["1992-11-03",6.6477,6.8129,6.6477,6.7578,67914.0],["1992-11-04",6.8313,6.9047,6.7211,6.7946,38346.0],["1992-11-05",6.8313,6.9047,6.7946,6.9047,9933.0],["1992-11-06",6.8497,6.9047,6.7946,6.9047,29568.0],["1992-11-09",6.7946,6.9047,6.7946,6.7946,26103.0],["1992-11-10",6.8313,6.9047,6.7946,6.9047,148071.0],["1992-11-11",6.8313,6.9047,6.8313,6.9047,73689.0],["1992-11-12",6.8313,6.9415,6.8313,6.8313,33033.0],["1992-11-13",6.8313,6.9047,6.7946,6.9047,55440.0],["1992-11-16",6.9417,6.9417,6.757,6.757,242319.0],["1992-11-17",6.7571,6.8309,6.7201,6.7201,69762.0],["1992-11-18",6.7201,6.794,6.7201,6.7201,73920.0],["1992-11-19",6.6832,6.794,6.6832,6.7386,198660.0],["1992-11-20",6.7571,6.794,6.6832,6.7201,318549.0],["1992-11-23",6.7386,6.794,6.6832,6.7017,93555.0],["1992-11-24",6.6832,6.794,6.6832,6.794,96558.0],["1992-11-25",6.794,6.8309,6.757,6.8309,30261.0],["1992-11-27",6.8309,6.8678,6.794,6.794,41580.0],["1992-11-30",6.794,6.9047,6.794,6.9047,102102.0],["1992-12-01",6.9047,6.9047,6.794,6.9047,152460.0],["1992-12-02",6.794,6.9047,6.794,6.9047,113652.0],["1992-12-03",6.8309,6.9417,6.8309,6.8309,31185.0],["1992-12-04",6.9417,6.9417,6.8678,6.8678,65142.0],["1992-12-07",6.9417,6.9417,6.8678,6.9417,35574.0],["1992-12-08",6.8678,6.9417,6.8678,6.9047,161700.0],["1992-12-09",6.9417,6.9417,6.8678,6.9047,167244.0],["1992-12-10",6.9417,6.9417,6.794,6.794,156849.0],["1992-12-11",6.794,7.0155,6.794,6.9417,230307.0],["1992-12-14",6.9786,7.2371,6.9417,7.2371,337260.0],["1992-12-15",7.2001,7.3848,7.2001,7.3848,127974.0],["1992-12-16",7.3848,7.4586,7.3109,7.3109,304227.0],["1992-12-17",7.3109,7.3109,7.1263,7.2001,158466.0],["1992-12-18",7.2371,7.2371,7.1263,7.1447,74613.0],["1992-12-21",7.1263,7.2001,7.0709,7.0894,79926.0],["1992-12-22",7.0524,7.0894,6.9786,7.0524,120582.0],["1992-12-23",7.0524,7.1632,6.9786,7.1632,172326.0],["1992-12-24",7.0524,7.1632,7.0524,7.0524,6930.0],["1992-12-28",7.1632,7.1632,7.034,7.034,100485.0],["1992-12-29",7.0155,7.0894,6.9786,6.9786,98637.0],["1992-12-30",6.9786,7.0894,6.9786,7.0894,98406.0],["1992-12-31",7.0155,7.0894,6.9786,7.0524,108339.0],["1993-01-04",7.0524,7.0524,6.9786,7.0155,88242.0],["1993-01-05",7.0524,7.1263,6.9786,7.0894,102564.0],["1993-01-06",7.0894,7.2001,7.0894,7.1263,193116.0],["1993-01-07",7.1263,7.2001,7.1263,7.1817,81774.0],["1993-01-08",7.1263,7.2001,7.0524,7.1632,201894.0],["1993-01-11",7.0894,7.1632,7.0894,7.1263,60060.0],["1993-01-12",7.0894,7.1263,7.0524,7.1263,51744.0],["1993-01-13",7.1263,7.1263,6.9786,7.0894,70224.0],["1993-01-14",6.9786,7.0894,6.9786,6.9786,73689.0],["1993-01-15",6.9786,7.0894,6.9786,6.9786,56595.0],["1993-01-18",6.9786,7.0524,6.9047,6.9047,55671.0],["1993-01-19",6.8678,6.9417,6.8678,6.8678,41580.0],["1993-01-20",6.8678,6.8678,6.757,6.757,68145.0],["1993-01-21",6.7571,6.7571,6.4617,6.7201,490413.0],["1993-01-22",6.7201,6.9417,6.6463,6.9417,385308.0],["1993-01-25",6.8678,7.0894,6.8678,6.9786,136059.0],["1993-01-26",7.0155,7.1263,7.0155,7.0155,39270.0],["1993-01-27",7.1263,7.1263,7.0155,7.0524,128898.0],["1993-01-28",7.0155,7.0894,6.9417,6.9786,96096.0],["1993-01-29",7.0524,7.0524,6.9417,6.9786,327558.0],["1993-02-01",7.0524,7.0894,7.0155,7.0894,43428.0],["1993-02-02",7.0894,7.2001,7.0155,7.2001,337722.0],["1993-02-03",7.2371,7.2371,7.1263,7.1447,118041.0],["1993-02-04",7.2371,7.2371,7.0894,7.1263,59367.0],["1993-02-05",7.0894,7.1632,7.0524,7.0894,110880.0],["1993-02-08",7.0894,7.1632,7.0894,7.1632,28875.0],["1993-02-09",7.0894,7.1263,7.0524,7.1263,65835.0],["1993-02-10",7.0524,7.1632,6.9047,6.9047,200046.0],["1993-02-11",7.0155,7.0155,6.9047,7.0155,31878.0],["1993-02-12",6.9042,7.0155,6.9042,6.997,52899.0],["1993-02-16",6.9042,7.0155,6.8299,6.867,124509.0],["1993-02-17",6.867,6.9413,6.8299,6.9413,48279.0],["1993-02-18",6.9413,6.9413,6.7557,6.867,133287.0],["1993-02-19",6.7557,6.8299,6.7186,6.7186,91938.0],["1993-02-22",6.7186,6.8299,6.6072,6.6814,91938.0],["1993-02-23",6.6814,6.7557,6.5701,6.7557,154308.0],["1993-02-24",6.7557,7.0898,6.7186,7.0526,194964.0],["1993-02-25",7.0712,7.0898,6.9413,6.997,188496.0],["1993-02-26",6.9784,7.0898,6.9784,7.0155,103026.0],["1993-03-01",7.0898,7.2011,7.0526,7.164,88011.0],["1993-03-02",7.164,7.2382,7.0526,7.2011,90552.0],["1993-03-03",7.2753,7.3125,7.164,7.2939,119196.0],["1993-03-04",7.3125,7.3125,7.2382,7.3125,181566.0],["1993-03-05",7.2382,7.3867,7.2382,7.2753,104874.0],["1993-03-08",7.3867,7.3867,7.2753,7.2939,109725.0],["1993-03-09",7.3496,7.3496,7.2753,7.3496,66297.0],["1993-03-10",7.3496,7.3496,7.2753,7.2939,92169.0],["1993-03-11",7.3125,7.3125,7.1269,7.2011,169092.0],["1993-03-12",7.1269,7.2011,7.0526,7.1269,53361.0],["1993-03-15",7.1269,7.1269,7.0526,7.0526,37191.0],["1993-03-16",7.0526,7.1269,7.0526,7.1269,121968.0],["1993-03-17",7.0526,7.1269,6.8299,6.9042,204435.0],["1993-03-18",6.9042,6.9413,6.8299,6.9413,70686.0],["1993-03-19",6.9413,6.9413,6.867,6.9413,49896.0],["1993-03-22",6.9042,6.9042,6.8299,6.8485,37653.0],["1993-03-23",6.8299,6.9042,6.7928,6.7928,205359.0],["1993-03-24",6.867,7.0155,6.7928,6.9413,575190.0],["1993-03-25",7.0155,7.0155,6.9042,7.0155,11781.0],["1993-03-26",7.0155,7.0155,6.9042,7.0155,179256.0],["1993-03-29",7.0155,7.0155,6.7928,6.8299,231924.0],["1993-03-30",6.7928,6.867,6.6072,6.6443,549549.0],["1993-03-31",6.7186,6.7186,6.6443,6.7186,420189.0],["1993-04-01",6.7186,6.867,6.6443,6.7928,268191.0],["1993-04-02",6.7557,6.9413,6.7557,6.7928,134904.0],["1993-04-05",6.7928,6.867,6.7186,6.7928,56133.0],["1993-04-06",6.7186,6.7557,6.4958,6.5701,477708.0],["1993-04-07",6.5701,6.6443,6.4958,6.6443,452067.0],["1993-04-08",6.6443,6.7557,6.6443,6.7557,71379.0],["1993-04-12",6.7557,6.867,6.6443,6.7557,121044.0],["1993-04-13",6.7186,6.8299,6.7186,6.8299,78540.0],["1993-04-14",6.7186,6.867,6.7186,6.867,125895.0],["1993-04-15",6.867,6.867,6.7557,6.867,100254.0],["1993-04-16",6.7557,6.9413,6.7557,6.8856,142065.0],["1993-04-19",6.9413,7.0155,6.867,6.9413,153153.0],["1993-04-20",7.0526,7.164,6.9413,7.0526,178101.0],["1993-04-21",7.1269,7.3496,7.0526,7.3125,210210.0],["1993-04-22",7.3125,7.3125,7.2382,7.3125,66297.0],["1993-04-23",7.3496,7.3496,7.2011,7.2011,287133.0],["1993-04-26",7.2011,7.2753,6.9413,6.9413,305151.0],["1993-04-27",7.0155,7.1269,6.9042,7.0898,195888.0],["1993-04-28",7.0898,7.0898,7.0155,7.0898,28182.0],["1993-04-29",7.1269,7.1269,6.9784,6.9784,96096.0],["1993-04-30",6.9784,7.0898,6.9413,6.9413,106491.0],["1993-05-03",7.0155,7.0155,6.867,6.867,34650.0],["1993-05-04",6.9784,7.0526,6.867,7.0155,437052.0],["1993-05-05",6.9413,7.0526,6.867,6.867,171402.0],["1993-05-06",6.867,6.9784,6.867,6.9784,21483.0],["1993-05-07",6.9042,6.9784,6.867,6.9042,28644.0],["1993-05-10",6.9413,6.9413,6.8299,6.9413,60291.0],["1993-05-11",6.8299,6.9413,6.8299,6.867,44352.0],["1993-05-12",6.9413,6.9413,6.867,6.867,44121.0],["1993-05-13",6.9413,6.9413,6.867,6.867,63756.0],["1993-05-14",6.9042,6.9042,6.7928,6.7928,24255.0],["1993-05-17",6.9078,6.9451,6.7958,6.7958,78078.0],["1993-05-18",6.7958,6.9078,6.7958,6.9078,30723.0],["1993-05-19",6.7958,6.9078,6.7585,6.7585,87780.0],["1993-05-20",6.8331,6.8331,6.7585,6.7585,741741.0],["1993-05-21",6.7584,6.8331,6.6464,6.7211,138369.0],["1993-05-24",6.7211,6.7211,6.4971,6.5718,230538.0],["1993-05-25",6.5718,6.6464,6.5344,6.6464,990066.0],["1993-05-26",6.6464,6.6838,6.5718,6.6464,756063.0],["1993-05-27",6.7211,6.7584,6.6464,6.7024,240009.0],["1993-05-28",6.6838,6.7958,6.6838,6.7958,80157.0],["1993-06-01",6.6838,6.7958,6.6838,6.7958,249942.0],["1993-06-02",6.7211,6.7958,6.7211,6.7211,51744.0],["1993-06-03",6.7958,6.8705,6.7211,6.7398,126819.0],["1993-06-04",6.7958,6.7958,6.5718,6.6464,142989.0],["1993-06-07",6.6464,6.7958,6.5718,6.7585,222453.0],["1993-06-08",6.7585,6.8705,6.7211,6.7585,258027.0],["1993-06-09",6.7585,6.8705,6.7585,6.7585,109725.0],["1993-06-10",6.8705,6.9078,6.7584,6.8518,141603.0],["1993-06-11",7.0198,7.2439,6.8705,7.2439,102333.0],["1993-06-14",7.2439,7.2439,6.8705,6.8705,200624.0],["1993-06-15",7.0945,7.0945,6.8705,7.0945,103373.0],["1993-06-16",7.0945,7.2439,7.0198,7.1692,220374.0],["1993-06-17",7.0198,7.1692,6.8705,7.0198,72072.0],["1993-06-18",7.0198,7.0198,6.7211,6.7211,223955.0],["1993-06-21",6.7958,6.9451,6.6464,6.7211,280896.0],["1993-06-22",6.7958,6.7958,6.6464,6.7958,74151.0],["1993-06-23",6.7958,6.9451,6.6464,6.7958,152691.0],["1993-06-24",6.9451,7.0198,6.7211,6.9451,116424.0],["1993-06-25",7.0945,7.1692,6.9451,7.0198,88820.0],["1993-06-28",7.1692,7.1692,6.9451,7.1692,30261.0],["1993-06-29",6.9451,7.1692,6.9451,6.9451,156618.0],["1993-06-30",7.0198,7.0198,6.9451,7.0198,124625.0],["1993-07-01",7.0198,7.0945,6.9451,7.0945,182490.0],["1993-07-02",7.0945,7.0945,6.9451,7.0945,47702.0],["1993-07-06",7.1692,7.1692,6.8705,7.0198,103026.0],["1993-07-07",7.0198,7.0198,6.7211,6.8705,101525.0],["1993-07-08",6.8705,6.8705,6.7211,6.7211,33033.0],["1993-07-09",6.8705,6.8705,6.7211,6.8705,69993.0],["1993-07-12",6.7958,6.8705,6.6464,6.6464,186071.0],["1993-07-13",6.7958,6.7958,6.5718,6.6464,1222337.0],["1993-07-14",6.6464,6.7958,6.6464,6.6464,136637.0],["1993-07-15",6.7211,6.7958,6.4971,6.7958,130053.0],["1993-07-16",6.7958,6.7958,6.5718,6.6091,58905.0],["1993-07-19",6.7211,6.7211,6.4971,6.4971,510279.0],["1993-07-20",6.6464,6.6464,6.4971,6.4971,48510.0],["1993-07-21",6.4971,6.5718,6.3477,6.4971,295565.0],["1993-07-22",6.5718,6.5718,6.1237,6.1237,119081.0],["1993-07-23",6.273,6.3477,6.1237,6.2357,154539.0],["1993-07-26",6.273,6.4224,6.1984,6.3477,144029.0],["1993-07-27",6.3477,6.4224,6.273,6.3477,50705.0],["1993-07-28",6.4224,6.5717,6.273,6.5344,274890.0],["1993-07-29",6.6464,6.6464,6.4971,6.5344,375606.0],["1993-07-30",6.6464,6.6464,6.4224,6.5344,108339.0],["1993-08-02",6.3477,6.5717,6.3477,6.3477,101756.0],["1993-08-03",6.3477,6.5718,6.3477,6.4971,35574.0],["1993-08-04",6.5718,6.5718,6.4224,6.5718,91361.0],["1993-08-05",6.4224,6.5717,6.4224,6.5344,49434.0],["1993-08-06",6.5718,6.5718,6.4224,6.5718,71841.0],["1993-08-09",6.5718,6.5718,6.4224,6.5718,45738.0],["1993-08-10",6.5718,6.5718,6.4224,6.4597,115385.0],["1993-08-11",6.5718,6.5718,6.3477,6.4971,82814.0],["1993-08-12",6.4971,6.4971,6.1237,6.3477,208940.0],["1993-08-13",6.3477,6.3477,6.1237,6.1984,154424.0],["1993-08-16",6.3893,6.6148,6.1638,6.6148,212636.0],["1993-08-17",6.6148,6.6148,6.3893,6.4644,209286.0],["1993-08-18",6.6148,6.6148,6.4644,6.4644,212751.0],["1993-08-19",6.6148,6.69,6.4645,6.69,121737.0],["1993-08-20",6.502,6.6148,6.3893,6.4644,55671.0],["1993-08-23",6.3893,6.5396,6.2389,6.2765,267614.0],["1993-08-24",6.1638,6.3893,6.1638,6.2765,764264.0],["1993-08-25",6.2389,6.5396,6.2389,6.4644,243590.0],["1993-08-26",6.5396,6.5396,6.3141,6.5396,44930.0],["1993-08-27",6.5396,6.5396,6.3141,6.3141,41349.0],["1993-08-30",6.3141,6.5396,6.3141,6.4644,23447.0],["1993-08-31",6.5396,6.5396,6.2389,6.2389,185262.0],["1993-09-01",6.2389,6.4645,6.2389,6.3141,752136.0],["1993-09-02",6.4644,6.5396,6.3141,6.4644,38693.0],["1993-09-03",6.5396,6.7275,6.4645,6.5396,126935.0],["1993-09-07",6.69,6.69,6.4645,6.69,67683.0],["1993-09-08",6.69,6.69,6.4645,6.5772,113883.0],["1993-09-09",6.69,6.7651,6.4645,6.7275,108224.0],["1993-09-10",6.6148,6.9155,6.6148,6.9155,187110.0],["1993-09-13",6.8403,6.9906,6.69,6.7651,91592.0],["1993-09-14",6.7651,6.9906,6.7651,6.9155,183645.0],["1993-09-15",7.0658,7.0658,6.8403,7.0658,132825.0],["1993-09-16",6.9155,7.2161,6.9155,6.9906,85239.0],["1993-09-17",6.9906,7.0658,6.9155,6.9155,136175.0],["1993-09-20",6.9155,7.0658,6.8403,6.8403,98406.0],["1993-09-21",6.8403,6.9906,6.7651,6.9155,110534.0],["1993-09-22",6.9155,6.9155,6.5396,6.69,117926.0],["1993-09-23",6.6148,6.7651,6.5396,6.69,45854.0],["1993-09-24",6.5396,6.69,6.4644,6.6148,138138.0],["1993-09-27",6.6148,6.6148,6.1638,6.3893,170594.0],["1993-09-28",6.3893,6.6148,6.3141,6.6148,349157.0],["1993-09-29",6.4645,6.8403,6.4645,6.8403,389466.0],["1993-09-30",6.69,6.8403,6.6148,6.7651,211943.0],["1993-10-01",6.6148,6.7651,6.502,6.5396,67799.0],["1993-10-04",6.4645,6.5396,6.2389,6.3893,95519.0],["1993-10-05",6.3893,6.4644,6.0886,6.4644,359552.0],["1993-10-06",6.3141,6.5396,6.3141,6.4644,45161.0],["1993-10-07",6.3893,6.7651,6.3893,6.69,172442.0],["1993-10-08",6.5396,6.7651,6.5396,6.6148,44699.0],["1993-10-11",6.6148,6.6148,6.3141,6.3141,84546.0],["1993-10-12",6.3893,6.5396,6.3141,6.3517,76230.0],["1993-10-13",6.3893,6.4645,6.3141,6.3141,100601.0],["1993-10-14",6.4644,6.4644,6.3141,6.4644,23678.0],["1993-10-15",6.3893,6.7651,6.3893,6.5396,115731.0],["1993-10-18",6.7651,6.7651,6.3141,6.3141,64334.0],["1993-10-19",6.4269,6.5396,6.3141,6.3141,202587.0],["1993-10-20",6.3141,6.5396,6.3141,6.3517,281936.0],["1993-10-21",6.3141,6.5396,6.3141,6.5396,48048.0],["1993-10-22",6.5396,6.5396,6.2389,6.3141,64565.0],["1993-10-25",6.2389,6.4644,6.2389,6.3517,11666.0],["1993-10-26",6.4644,6.6148,6.0886,6.0886,395703.0],["1993-10-27",6.1638,6.1638,5.9383,6.051,1053245.0],["1993-10-28",6.0886,6.0886,5.9383,6.0886,129129.0],["1993-10-29",6.0886,6.2389,6.0134,6.0886,185955.0],["1993-11-01",6.1638,6.3141,6.1638,6.2389,129822.0],["1993-11-02",6.3141,6.3141,6.1638,6.3141,149919.0],["1993-11-03",6.1638,6.3141,6.1638,6.3141,120813.0],["1993-11-04",6.2389,6.3893,6.1638,6.3141,290483.0],["1993-11-05",6.1638,6.4644,6.0886,6.4644,121853.0],["1993-11-08",6.4645,6.4645,6.3141,6.4269,157658.0],["1993-11-09",6.3517,6.4644,6.2389,6.2389,56826.0],["1993-11-10",6.2389,6.4645,6.2389,6.3141,169323.0],["1993-11-11",6.3893,6.4644,6.2389,6.2389,211019.0],["1993-11-12",6.2389,6.3893,6.2389,6.3893,116193.0],["1993-11-15",6.4301,6.4301,6.2032,6.2032,77616.0],["1993-11-16",6.2032,6.3545,6.2032,6.3545,54516.0],["1993-11-17",6.3545,6.4301,6.2032,6.3545,441903.0],["1993-11-18",6.4301,6.4301,6.2788,6.2788,170478.0],["1993-11-19",6.2788,6.4301,6.2788,6.3545,189189.0],["1993-11-22",6.2788,6.4301,6.2788,6.3167,125549.0],["1993-11-23",6.4301,6.4301,6.2788,6.4301,173481.0],["1993-11-24",6.2788,6.4301,6.2788,6.4301,63410.0],["1993-11-26",6.4301,6.4301,6.2788,6.3545,12012.0],["1993-11-29",6.2788,6.5058,6.2788,6.3923,168284.0],["1993-11-30",6.3545,6.5814,6.3545,6.468,254447.0],["1993-12-01",6.3545,6.5814,6.3545,6.5436,244860.0],["1993-12-02",6.5814,6.5814,6.4301,6.4301,112382.0],["1993-12-03",6.4301,6.6571,6.4301,6.6571,169554.0],["1993-12-06",6.6571,6.7327,6.5814,6.7327,1173480.0],["1993-12-07",6.5814,6.7327,6.5814,6.5814,648764.0],["1993-12-08",6.5814,6.7327,6.5814,6.6193,65720.0],["1993-12-09",6.7327,6.7327,6.4301,6.4301,94941.0],["1993-12-10",6.5814,6.6193,6.4301,6.5058,243012.0],["1993-12-13",6.5814,6.5814,6.3545,6.4301,116078.0],["1993-12-14",6.5058,6.5814,6.4301,6.5814,158813.0],["1993-12-15",6.5058,6.5814,6.4301,6.5814,62255.0],["1993-12-16",6.4301,6.5814,6.4301,6.5058,136406.0],["1993-12-17",6.5058,6.7327,6.4301,6.5814,227766.0],["1993-12-20",6.7327,6.7327,6.5814,6.7327,142758.0],["1993-12-21",6.5814,6.7327,6.5814,6.5814,60291.0],["1993-12-22",6.6571,6.6571,6.5058,6.6571,66759.0],["1993-12-23",6.6571,6.6949,6.5058,6.6571,155925.0],["1993-12-27",6.5814,6.7327,6.5814,6.6571,156849.0],["1993-12-28",6.5814,6.7327,6.5814,6.7327,142527.0],["1993-12-29",6.7327,6.7327,6.5814,6.7327,60753.0],["1993-12-30",6.5814,6.7327,6.5814,6.6571,84084.0],["1993-12-31",6.7327,6.7327,6.5058,6.6571,117117.0],["1994-01-03",6.5058,6.6571,6.5058,6.6571,193001.0],["1994-01-04",6.5058,6.7327,6.5058,6.5814,170247.0],["1994-01-05",6.5814,6.7327,6.5814,6.7327,430700.0],["1994-01-06",6.6571,6.884,6.6571,6.8084,348348.0],["1994-01-07",6.8462,7.0353,6.8084,7.0353,143336.0],["1994-01-10",7.0353,7.111,6.884,6.9597,104066.0],["1994-01-11",6.9597,7.1866,6.9597,7.0353,150266.0],["1994-01-12",7.0353,7.1866,7.0353,7.0731,247286.0],["1994-01-13",7.1866,7.2623,7.0353,7.1866,198660.0],["1994-01-14",7.1866,7.3379,7.0353,7.1488,294525.0],["1994-01-17",7.1866,7.1866,7.0353,7.0731,167244.0],["1994-01-18",7.1866,7.2623,7.0353,7.0353,230307.0],["1994-01-19",7.0353,7.1866,7.0353,7.1866,62024.0],["1994-01-20",7.1866,7.2623,7.0353,7.2623,126588.0],["1994-01-21",7.111,7.3379,6.9218,7.3001,260799.0],["1994-01-24",7.3379,7.3379,7.1866,7.3379,230538.0],["1994-01-25",7.3379,7.3379,6.9597,7.0353,260568.0],["1994-01-26",7.0353,7.111,6.9597,6.9597,124047.0],["1994-01-27",6.9597,7.2623,6.9597,7.2623,168746.0],["1994-01-28",7.2623,7.4892,7.111,7.4892,255948.0],["1994-01-31",7.3379,7.7918,7.3379,7.6405,323285.0],["1994-02-01",7.6405,7.7918,7.5649,7.6405,241164.0],["1994-02-02",7.7918,7.7918,7.5649,7.6027,223031.0],["1994-02-03",7.6405,7.6405,7.4136,7.5649,103719.0],["1994-02-04",7.4136,7.5649,7.4136,7.4514,106722.0],["1994-02-07",7.2623,7.7162,7.1866,7.7162,418688.0],["1994-02-08",7.7162,7.7918,7.5649,7.6405,217025.0],["1994-02-09",7.6405,7.7162,7.6405,7.6405,150497.0],["1994-02-10",7.7162,7.7162,7.5649,7.5649,358743.0],["1994-02-11",7.5649,7.7162,7.4136,7.4136,54747.0],["1994-02-14",7.6068,7.6068,7.4546,7.5687,74267.0],["1994-02-15",7.5307,7.6068,7.4546,7.4546,36152.0],["1994-02-16",7.4546,7.6068,7.4546,7.4546,141719.0],["1994-02-17",7.4546,7.6068,7.4546,7.4546,224301.0],["1994-02-18",7.4546,7.6068,7.3786,7.3786,59945.0],["1994-02-22",7.3786,7.6068,7.3786,7.5307,72072.0],["1994-02-23",7.4546,7.6828,7.4546,7.6068,176715.0],["1994-02-24",7.5687,7.6828,7.5307,7.5687,99561.0],["1994-02-25",7.5307,7.6828,7.5307,7.5307,127166.0],["1994-02-28",7.5307,7.6828,7.4546,7.6828,214599.0],["1994-03-01",7.5307,7.6828,7.3025,7.5307,106029.0],["1994-03-02",7.4546,7.4546,7.2264,7.2264,116655.0],["1994-03-03",7.3786,7.3786,7.2264,7.3786,65258.0],["1994-03-04",7.3786,7.3786,7.2264,7.3025,118734.0],["1994-03-07",7.3786,7.4546,7.2264,7.3786,139409.0],["1994-03-08",7.2264,7.3025,6.9982,7.0743,127974.0],["1994-03-09",7.2264,7.2264,6.9982,7.1884,155925.0],["1994-03-10",7.0743,7.2264,7.0743,7.2264,65720.0],["1994-03-11",7.2264,7.4546,7.0743,7.3025,111227.0],["1994-03-14",7.3786,7.4546,7.3025,7.3786,84662.0],["1994-03-15",7.4546,7.4546,7.2264,7.2264,84431.0],["1994-03-16",7.3786,7.3786,7.1504,7.3786,47586.0],["1994-03-17",7.1504,7.3786,7.1504,7.3786,82121.0],["1994-03-18",7.3786,7.3786,7.1504,7.3786,204782.0],["1994-03-21",7.3786,7.3786,7.1504,7.3025,132132.0],["1994-03-22",7.3025,7.3786,7.1504,7.2264,98291.0],["1994-03-23",7.3786,7.3786,7.0743,7.2264,109032.0],["1994-03-24",7.0743,7.1504,6.9982,7.1504,56711.0],["1994-03-25",7.1504,7.3786,6.9982,7.3025,132594.0],["1994-03-28",7.1504,7.3786,7.1504,7.2264,41234.0],["1994-03-29",7.3786,7.3786,7.0743,7.2264,125664.0],["1994-03-30",7.1504,7.1504,6.9222,7.1504,147725.0],["1994-03-31",6.9982,7.0743,6.8461,6.9222,249596.0],["1994-04-04",6.694,6.8461,6.6179,6.6179,124740.0],["1994-04-05",6.694,6.9222,6.694,6.9222,43659.0],["1994-04-06",6.77,6.9222,6.694,6.77,87318.0],["1994-04-07",6.694,6.77,6.3897,6.5418,182259.0],["1994-04-08",6.5418,6.8461,6.5418,6.77,482790.0],["1994-04-11",6.77,6.8461,6.5418,6.694,126357.0],["1994-04-12",6.8461,6.8461,6.5418,6.694,117117.0],["1994-04-13",6.5418,6.694,6.5418,6.694,23793.0],["1994-04-14",6.5418,6.77,6.5418,6.6179,87665.0],["1994-04-15",6.694,6.732,6.5418,6.694,231924.0],["1994-04-18",6.694,6.694,6.4467,6.5418,62370.0],["1994-04-19",6.4658,6.694,6.4658,6.6179,155694.0],["1994-04-20",6.6179,6.6179,6.2376,6.2376,151421.0],["1994-04-21",6.3897,6.3897,6.1615,6.2185,343844.0],["1994-04-22",6.1615,6.3136,6.1615,6.3136,69531.0],["1994-04-25",6.3136,6.3897,6.1615,6.1615,256641.0],["1994-04-26",6.3897,6.3897,6.2376,6.3136,128321.0],["1994-04-28",6.4658,6.4658,6.3136,6.3517,303650.0],["1994-04-29",6.4658,6.4658,6.1615,6.3136,84200.0],["1994-05-02",6.2376,6.3136,6.0854,6.2376,152345.0],["1994-05-03",6.2376,6.2376,6.0094,6.0854,194733.0],["1994-05-04",6.0094,6.1615,6.0094,6.1615,54285.0],["1994-05-05",6.1615,6.1615,6.0094,6.0094,259991.0],["1994-05-06",6.0094,6.1615,6.0094,6.1615,330677.0],["1994-05-09",6.0854,6.2376,6.0854,6.2376,343266.0],["1994-05-10",6.3136,6.3897,6.1615,6.3136,577038.0],["1994-05-11",6.2376,6.3897,6.1615,6.2756,293948.0],["1994-05-12",6.3136,6.3136,6.1235,6.1615,180527.0],["1994-05-13",6.2376,6.2376,6.0854,6.2376,178217.0],["1994-05-16",6.1273,6.2804,6.0507,6.1273,136059.0],["1994-05-17",6.0507,6.2039,6.0507,6.1273,128321.0],["1994-05-18",6.0507,6.2039,6.0507,6.2039,185378.0],["1994-05-19",6.2039,6.2039,6.0507,6.089,121160.0],["1994-05-20",6.2039,6.2039,6.0507,6.1273,326288.0],["1994-05-23",6.1273,6.2039,6.0507,6.1273,48626.0],["1994-05-24",6.2039,6.2039,6.0507,6.0507,557057.0],["1994-05-25",6.0507,6.2039,6.0507,6.1273,166898.0],["1994-05-26",6.0507,6.2039,6.0507,6.2039,78540.0],["1994-05-27",6.2039,6.2039,6.0507,6.1273,141488.0],["1994-05-31",6.1273,6.2039,6.1273,6.2039,214022.0],["1994-06-01",6.2039,6.2039,6.1273,6.1273,110765.0],["1994-06-02",6.2039,6.2039,6.1273,6.2039,195426.0],["1994-06-03",6.2039,6.2039,6.1273,6.1273,582005.0],["1994-06-06",6.2039,6.2039,6.1273,6.2039,266343.0],["1994-06-07",6.2039,6.2039,6.1273,6.1273,292100.0],["1994-06-08",6.1273,6.2039,6.1273,6.1273,218988.0],["1994-06-09",6.1273,6.357,6.1273,6.2421,294872.0],["1994-06-10",6.2039,6.357,6.2039,6.3187,512820.0],["1994-06-13",6.357,6.357,6.2039,6.357,113190.0],["1994-06-14",6.357,6.357,6.2039,6.2804,356664.0],["1994-06-15",6.357,6.5102,6.2804,6.357,623469.0],["1994-06-16",6.5102,6.6634,6.357,6.6251,1029683.0],["1994-06-17",6.6634,6.8932,6.5868,6.74,407253.0],["1994-06-20",6.74,6.74,6.3187,6.357,210210.0],["1994-06-21",6.2804,6.5102,6.2804,6.4336,92516.0],["1994-06-22",6.5102,6.5102,6.357,6.4336,130515.0],["1994-06-23",6.5102,6.5102,6.357,6.5102,308963.0],["1994-06-24",6.357,6.5102,6.2804,6.357,38462.0],["1994-06-27",6.357,6.5102,6.2039,6.357,225341.0],["1994-06-28",6.4336,6.5102,6.357,6.4719,194387.0],["1994-06-29",6.357,6.5102,6.357,6.5102,134211.0],["1994-06-30",6.5102,6.5868,6.2804,6.2804,259413.0],["1994-07-01",6.357,6.4336,6.2804,6.4336,300762.0],["1994-07-05",6.357,6.5102,6.357,6.4528,98868.0],["1994-07-06",6.357,6.5102,6.2804,6.3953,126242.0],["1994-07-07",6.2804,6.5102,6.2804,6.4336,281820.0],["1994-07-08",6.5102,6.5102,6.357,6.357,70109.0],["1994-07-11",6.357,6.5102,6.357,6.4336,91014.0],["1994-07-12",6.357,6.6634,6.357,6.4719,129129.0],["1994-07-13",6.5102,6.5868,6.357,6.4336,138716.0],["1994-07-14",6.4336,6.5868,6.4336,6.5102,190229.0],["1994-07-15",6.5868,6.5868,6.5102,6.5868,82698.0],["1994-07-18",6.5677,6.5868,6.357,6.5868,87665.0],["1994-07-19",6.5102,6.5868,6.4336,6.4719,691152.0],["1994-07-20",6.5868,6.6634,6.5102,6.5102,412913.0],["1994-07-21",6.5102,6.74,6.5102,6.7208,756179.0],["1994-07-22",6.74,6.74,6.5102,6.5868,159390.0],["1994-07-25",6.5102,6.74,6.5102,6.6634,284015.0],["1994-07-26",6.5868,6.8932,6.5868,6.74,615384.0],["1994-07-27",6.74,6.9698,6.74,6.9315,456456.0],["1994-07-28",6.8166,7.1995,6.8166,7.0464,229152.0],["1994-07-29",7.1229,7.3527,7.0464,7.2761,148649.0],["1994-08-01",7.1229,7.2761,6.8932,7.0081,179025.0],["1994-08-02",7.1229,7.1229,6.9698,7.1038,87896.0],["1994-08-03",6.9698,7.1229,6.9698,7.0464,201779.0],["1994-08-04",7.1229,7.1229,6.8932,6.8932,217256.0],["1994-08-05",7.0464,7.0464,6.74,6.8166,127281.0],["1994-08-08",6.74,6.8932,6.74,6.8932,41003.0],["1994-08-09",6.8932,6.8932,6.6634,6.7783,91476.0],["1994-08-10",6.8166,6.8932,6.5868,6.8932,381843.0],["1994-08-11",6.8932,6.8932,6.74,6.74,253061.0],["1994-08-12",6.8932,7.0464,6.74,7.0081,160776.0],["1994-08-15",7.0897,7.0897,6.6274,6.6274,137792.0],["1994-08-16",6.6274,7.0127,6.6274,6.9742,204089.0],["1994-08-17",7.0127,7.0127,6.7815,7.0127,60060.0],["1994-08-18",6.7815,7.0127,6.7815,6.9356,17210.0],["1994-08-19",7.0127,7.0127,6.8586,6.8586,295334.0],["1994-08-22",6.8586,6.9356,6.7815,6.7815,166089.0],["1994-08-23",6.7815,6.9356,6.7622,6.9356,143913.0],["1994-08-24",6.9356,6.9356,6.7044,6.7815,132941.0],["1994-08-25",6.7044,6.8586,6.7044,6.7044,60176.0],["1994-08-26",6.7815,6.8586,6.7044,6.743,173712.0],["1994-08-29",6.7044,6.9356,6.7044,6.7815,179025.0],["1994-08-30",6.7815,6.9356,6.7815,6.7815,115038.0],["1994-08-31",6.8586,7.0127,6.7815,6.8586,465119.0],["1994-09-01",6.9356,7.1283,6.7815,7.0127,133518.0],["1994-09-02",7.1668,7.1668,7.0127,7.0127,148764.0],["1994-09-06",7.0127,7.0897,6.9356,6.9356,60984.0],["1994-09-07",6.9356,7.1668,6.9356,7.0127,138716.0],["1994-09-08",7.0897,7.0897,6.9356,7.0127,79118.0],["1994-09-09",7.0897,7.0897,6.9356,6.9356,211250.0],["1994-09-12",7.0127,7.0127,6.7815,6.8586,50358.0],["1994-09-13",6.9356,7.2439,6.7622,7.1668,277085.0],["1994-09-14",7.0127,7.1668,7.0127,7.1668,213560.0],["1994-09-15",7.1668,7.2053,7.0127,7.1668,271887.0],["1994-09-16",7.0897,7.1668,6.9356,7.1668,141834.0],["1994-09-19",6.9356,7.1668,6.9356,7.0897,71726.0],["1994-09-20",7.0127,7.1668,7.0127,7.0512,78078.0],["1994-09-21",7.0127,7.1668,6.8586,6.8586,74613.0],["1994-09-22",6.8586,6.9356,6.7815,6.82,406214.0],["1994-09-23",6.8586,6.9356,6.7815,6.9356,198891.0],["1994-09-26",6.7815,7.1668,6.7815,7.0897,150728.0],["1994-09-27",7.0127,7.1668,7.0127,7.0897,238046.0],["1994-09-28",7.0897,7.1668,7.0897,7.1668,93902.0],["1994-09-29",7.0897,7.2439,6.9934,7.0897,206861.0],["1994-09-30",7.2053,7.3209,7.0897,7.1861,321783.0],["1994-10-03",7.1668,7.3209,7.1668,7.2439,114345.0],["1994-10-04",7.1668,7.3209,7.0127,7.0512,140217.0],["1994-10-05",7.1668,7.1668,6.8586,7.0127,132825.0],["1994-10-06",6.9356,7.0127,6.8586,7.0127,73458.0],["1994-10-07",6.8586,7.1668,6.8586,7.1668,224763.0],["1994-10-10",7.1668,7.1668,6.8586,7.0127,166667.0],["1994-10-11",6.9742,7.1668,6.8971,7.0897,162509.0],["1994-10-12",7.0127,7.0897,6.9356,6.9356,87665.0],["1994-10-13",7.0801,7.0897,6.9356,6.9356,241626.0],["1994-10-14",7.0127,7.0127,6.9356,7.0127,67221.0],["1994-10-17",6.9356,7.0897,6.9356,7.0897,85239.0],["1994-10-18",6.9356,7.3209,6.9356,6.9356,75191.0],["1994-10-19",7.0897,7.0897,6.8586,7.0897,174290.0],["1994-10-20",7.0897,7.1668,7.0127,7.0127,148302.0],["1994-10-21",7.0897,7.1668,6.9356,6.9356,113306.0],["1994-10-24",7.0897,7.1668,6.7815,6.8586,270848.0],["1994-10-25",6.7044,6.7815,6.5503,6.6274,209171.0],["1994-10-26",6.7044,6.8586,6.5503,6.8586,330215.0],["1994-10-27",6.7815,6.9356,6.7815,6.9356,173597.0],["1994-10-28",6.9356,6.9356,6.7815,6.9356,408986.0],["1994-10-31",6.7815,6.8586,6.7815,6.7815,130746.0],["1994-11-01",6.7815,6.8586,6.7815,6.8393,244629.0],["1994-11-02",6.7815,6.8586,6.7815,6.7815,71841.0],["1994-11-03",6.8586,6.8586,6.7815,6.7815,168515.0],["1994-11-04",6.82,6.8586,6.7815,6.7815,186533.0],["1994-11-07",6.7815,6.8586,6.7815,6.8586,126588.0],["1994-11-08",6.7815,6.8586,6.7815,6.8586,119658.0],["1994-11-09",6.8586,6.9356,6.7815,6.8586,324324.0],["1994-11-10",6.8586,6.9356,6.7815,6.9356,264495.0],["1994-11-11",6.8586,6.9356,6.7815,6.8586,81659.0],["1994-11-14",6.902,7.0571,6.902,7.0571,124047.0],["1994-11-15",7.0183,7.0571,6.9795,6.9795,322938.0],["1994-11-16",6.9795,7.0571,6.902,6.902,90552.0],["1994-11-17",6.902,7.0571,6.902,6.9795,116886.0],["1994-11-18",7.0571,7.0571,6.902,6.902,224879.0],["1994-11-21",6.902,7.0183,6.902,6.902,133749.0],["1994-11-22",6.902,6.9795,6.8244,6.8244,297297.0],["1994-11-23",6.8244,6.902,6.6693,6.6693,77385.0],["1994-11-25",6.6693,6.7469,6.6693,6.7469,5544.0],["1994-11-28",6.7469,6.7469,6.4755,6.4755,133865.0],["1994-11-29",6.5142,6.5918,6.4367,6.5142,265881.0],["1994-11-30",6.5142,6.5918,6.4367,6.553,111342.0],["1994-12-01",6.4755,6.553,6.3204,6.3204,261492.0],["1994-12-02",6.3204,6.4367,6.2816,6.4367,95403.0],["1994-12-05",6.4367,6.5142,6.3979,6.4367,326634.0],["1994-12-06",6.4755,6.4755,6.2816,6.2816,84431.0],["1994-12-07",6.2816,6.3204,6.1265,6.2428,197621.0],["1994-12-08",6.2816,6.3591,6.204,6.204,104412.0],["1994-12-09",6.2816,6.4367,6.1653,6.3591,323400.0],["1994-12-12",6.3204,6.4755,6.3204,6.4367,147378.0],["1994-12-13",6.3591,6.4755,6.204,6.204,195657.0],["1994-12-14",6.2428,6.4367,6.2428,6.4367,300878.0],["1994-12-15",6.4367,6.5918,6.3979,6.5918,295796.0],["1994-12-16",6.5918,6.6306,6.4755,6.553,244514.0],["1994-12-19",6.6306,6.6693,6.553,6.5918,126357.0],["1994-12-20",6.553,6.7081,6.553,6.6693,178563.0],["1994-12-21",6.6306,6.7081,6.6306,6.7081,187110.0],["1994-12-22",6.6306,6.7081,6.6306,6.7081,229037.0],["1994-12-23",6.6306,6.7081,6.5918,6.6306,44814.0],["1994-12-27",6.7081,6.7081,6.5142,6.5142,120120.0],["1994-12-28",6.5142,6.5918,6.3979,6.4755,169323.0],["1994-12-29",6.4755,6.553,6.4367,6.553,96558.0],["1994-12-30",6.5142,6.7857,6.5142,6.7857,119196.0],["1995-01-03",6.7469,6.7857,6.6693,6.6693,148880.0],["1995-01-04",6.6693,6.8632,6.6693,6.8632,388196.0],["1995-01-05",6.8632,6.9795,6.8244,6.8244,587433.0],["1995-01-06",6.902,6.902,6.8244,6.8632,58790.0],["1995-01-09",6.8244,6.8632,6.7469,6.7857,85124.0],["1995-01-10",6.8632,6.9408,6.7857,6.8632,136868.0],["1995-01-11",6.8632,7.0571,6.8632,6.9795,340494.0],["1995-01-12",6.9795,7.0571,6.9408,7.0571,75191.0],["1995-01-13",6.9408,7.0571,6.902,7.0183,120351.0],["1995-01-16",6.9408,7.0959,6.9408,6.9795,97020.0],["1995-01-17",7.0571,7.0571,6.9408,7.0571,194849.0],["1995-01-18",7.0571,7.0571,6.902,6.9408,118041.0],["1995-01-19",6.9795,6.9795,6.902,6.902,97482.0],["1995-01-20",6.902,7.0183,6.902,6.9408,156272.0],["1995-01-23",6.902,6.9795,6.8632,6.902,126935.0],["1995-01-24",6.9408,6.9795,6.8632,6.9795,80966.0],["1995-01-25",6.9408,6.9795,6.8632,6.902,77039.0],["1995-01-26",6.902,6.9795,6.7081,6.7081,88935.0],["1995-01-27",6.8244,6.8244,6.5918,6.5918,209402.0],["1995-01-30",6.5918,6.6693,6.4367,6.4367,159737.0],["1995-01-31",6.4367,6.5918,6.3979,6.5142,286787.0],["1995-02-01",6.5918,6.6693,6.2234,6.4755,175214.0],["1995-02-02",6.4755,6.7081,6.4755,6.6742,165512.0],["1995-02-03",6.7081,7.0183,6.6693,7.0183,520674.0],["1995-02-06",6.9795,7.1734,6.9795,7.1734,398129.0],["1995-02-07",7.1734,7.3285,7.0959,7.3285,392585.0],["1995-02-08",7.251,7.3285,7.1734,7.2897,265304.0],["1995-02-09",7.2897,7.3285,7.2122,7.2897,428505.0],["1995-02-10",7.2897,7.3285,7.2897,7.3285,145877.0],["1995-02-13",7.2897,7.3673,7.2897,7.2897,174867.0],["1995-02-14",7.3673,7.4061,7.2897,7.3673,205590.0],["1995-02-15",7.251,7.3673,7.1734,7.3479,333564.0],["1995-02-16",7.2897,7.3673,7.2897,7.3285,99215.0],["1995-02-17",7.2897,7.4836,7.2897,7.4061,435320.0],["1995-02-21",7.4061,7.4836,7.3285,7.3479,122430.0],["1995-02-22",7.3285,7.4061,7.3285,7.4061,82005.0],["1995-02-23",7.4061,7.4061,7.3285,7.3285,92169.0],["1995-02-24",7.3285,7.4061,7.3285,7.3285,35112.0],["1995-02-27",7.3285,7.4061,7.251,7.251,61677.0],["1995-02-28",7.251,7.5612,7.251,7.5224,248094.0],["1995-03-01",7.4836,7.5224,7.251,7.251,198198.0],["1995-03-02",7.3285,7.4448,7.2122,7.4448,137561.0],["1995-03-03",7.4061,7.4836,7.3673,7.4836,161238.0],["1995-03-06",7.3673,7.4836,7.2122,7.2897,228921.0],["1995-03-07",7.2897,7.4836,7.2122,7.4448,261030.0],["1995-03-08",7.4061,7.4836,7.4061,7.4061,102333.0],["1995-03-09",7.4448,7.4448,7.3285,7.3673,27720.0],["1995-03-10",7.3285,7.3673,7.3285,7.3285,135482.0],["1995-03-13",7.3673,7.3673,7.3285,7.3673,57981.0],["1995-03-14",7.251,7.2897,7.1346,7.1346,141257.0],["1995-03-15",7.1734,7.1734,7.0571,7.1734,208593.0],["1995-03-16",7.1734,7.2897,7.1734,7.2122,48857.0],["1995-03-17",7.2122,7.3285,7.2122,7.2897,162162.0],["1995-03-20",7.3673,7.4061,7.3673,7.4061,129591.0],["1995-03-21",7.3673,7.4061,7.3285,7.3285,31647.0],["1995-03-22",7.3285,7.3285,7.1734,7.2122,75999.0],["1995-03-23",7.251,7.3285,7.2122,7.2897,95750.0],["1995-03-24",7.2897,7.3285,7.251,7.251,120929.0],["1995-03-27",7.1734,7.2122,7.1734,7.2122,144375.0],["1995-03-28",7.2122,7.2122,7.0959,7.0959,64565.0],["1995-03-29",7.0959,7.0959,7.0183,7.0571,176715.0],["1995-03-30",7.0571,7.251,7.0571,7.251,227535.0],["1995-03-31",7.251,7.5612,7.1734,7.5224,122315.0],["1995-04-03",7.4836,7.5224,7.4836,7.5224,74498.0],["1995-04-04",7.4836,7.6387,7.4836,7.5612,145646.0],["1995-04-05",7.6387,7.6775,7.5999,7.6775,79118.0],["1995-04-06",7.6775,7.6775,7.5224,7.5612,54170.0],["1995-04-07",7.5612,7.5612,7.4448,7.4448,72650.0],["1995-04-10",7.4836,7.5612,7.4061,7.4448,102333.0],["1995-04-11",7.4448,7.5224,7.4448,7.5224,65142.0],["1995-04-12",7.5224,7.5224,7.4061,7.4836,28067.0],["1995-04-13",7.5224,7.6387,7.5224,7.5999,27605.0],["1995-04-17",7.6387,7.7163,7.5999,7.6387,57750.0],["1995-04-18",7.6387,7.6775,7.5999,7.5999,127281.0],["1995-04-19",7.5999,7.6387,7.5224,7.5999,68723.0],["1995-04-20",7.7163,7.755,7.6775,7.7163,141141.0],["1995-04-21",7.755,7.8326,7.7163,7.755,109379.0],["1995-04-24",7.7938,7.9877,7.7938,7.9877,103950.0],["1995-04-25",8.0265,8.0265,7.6775,7.8326,86163.0],["1995-04-26",7.8714,7.9101,7.5999,7.5999,63179.0],["1995-04-27",7.6387,7.7938,7.6387,7.7163,81659.0],["1995-04-28",7.6387,7.7163,7.6387,7.7163,205128.0],["1995-05-01",7.7163,7.7163,7.6387,7.6775,57404.0],["1995-05-02",7.5999,7.6775,7.5612,7.6387,32802.0],["1995-05-03",7.6387,7.6775,7.5612,7.6387,80735.0],["1995-05-04",7.6775,7.7163,7.5999,7.5999,36729.0],["1995-05-05",7.6775,7.6775,7.5612,7.6387,188612.0],["1995-05-08",7.6387,7.6775,7.5999,7.6775,51167.0],["1995-05-09",7.6387,7.7163,7.6387,7.6775,43197.0],["1995-05-10",7.6775,7.7163,7.6775,7.7163,42620.0],["1995-05-11",7.6775,7.7163,7.6387,7.6387,244167.0],["1995-05-12",7.6387,7.6387,7.5999,7.5999,80735.0],["1995-05-15",7.6244,7.6244,7.5424,7.5834,96470.0],["1995-05-16",7.5834,7.6654,7.5834,7.6654,162690.0],["1995-05-17",7.7474,7.8294,7.7474,7.7474,68530.0],["1995-05-18",7.7474,7.8704,7.7474,7.8704,49280.0],["1995-05-19",7.8704,7.9114,7.8294,7.9114,220880.0],["1995-05-22",7.9114,7.9114,7.8704,7.8704,312180.0],["1995-05-23",7.9114,8.1573,7.9114,8.1163,446820.0],["1995-05-24",8.1163,8.1573,7.7884,8.1573,43120.0],["1995-05-25",8.1983,8.2803,8.1573,8.2393,286000.0],["1995-05-26",8.2393,8.2393,8.1573,8.1573,174570.0],["1995-05-30",8.1573,8.1983,8.1163,8.1163,37180.0],["1995-05-31",8.1163,8.1983,8.1163,8.1163,31790.0],["1995-06-01",8.1163,8.1573,8.1163,8.1573,26620.0],["1995-06-02",8.0753,8.0753,7.9524,7.9934,67320.0],["1995-06-05",7.9114,7.9524,7.7884,7.8704,78980.0],["1995-06-06",7.9524,8.0343,7.9114,7.9524,122430.0],["1995-06-07",7.9524,7.9524,7.8294,7.9114,76010.0],["1995-06-08",7.9114,7.9114,7.8294,7.9114,17160.0],["1995-06-09",7.8704,8.0343,7.8294,8.0343,72930.0],["1995-06-12",8.0343,8.0753,7.9934,8.0753,40150.0],["1995-06-13",8.1163,8.1573,8.0753,8.1573,28600.0],["1995-06-14",8.1573,8.1573,7.9934,8.0343,51480.0],["1995-06-15",8.0343,8.0753,7.9524,7.9524,242330.0],["1995-06-16",7.9524,8.0343,7.7884,7.8294,46420.0],["1995-06-19",7.9114,8.0548,7.9114,7.9934,77330.0],["1995-06-20",7.9524,7.9524,7.8704,7.9114,86130.0],["1995-06-21",7.8704,7.9114,7.8294,7.8294,43340.0],["1995-06-22",7.8294,7.8704,7.7884,7.8294,36190.0],["1995-06-23",7.7884,7.8294,7.7064,7.7474,40810.0],["1995-06-26",7.7474,7.8294,7.7474,7.8294,17820.0],["1995-06-27",7.8704,7.9114,7.7474,7.7884,98230.0],["1995-06-28",7.8294,7.8704,7.7884,7.8704,66770.0],["1995-06-29",7.8294,7.9934,7.7884,7.9934,46530.0],["1995-06-30",7.9524,8.1983,7.9524,8.1163,108570.0],["1995-07-03",8.1163,8.2393,8.1163,8.2393,21230.0],["1995-07-05",8.1983,8.2803,8.1983,8.1983,71170.0],["1995-07-06",8.1573,8.1983,8.1163,8.1573,75020.0],["1995-07-07",8.1573,8.3623,8.1573,8.3623,115500.0],["1995-07-10",8.3623,8.4033,8.3213,8.3623,28490.0],["1995-07-11",8.3213,8.3213,8.1163,8.1163,55000.0],["1995-07-12",8.1573,8.4033,8.1163,8.3623,124960.0],["1995-07-13",8.3623,8.5262,8.3623,8.5262,294910.0],["1995-07-14",8.5262,8.5262,8.3623,8.4033,125510.0],["1995-07-17",8.4852,8.4852,8.3623,8.3623,128260.0],["1995-07-18",8.2803,8.2803,8.1983,8.2393,57860.0],["1995-07-19",8.2393,8.2393,8.0343,8.0753,127710.0],["1995-07-20",8.1163,8.1573,8.0753,8.1163,92510.0],["1995-07-21",8.0753,8.3213,8.0753,8.3213,131340.0],["1995-07-24",8.3213,8.3213,8.1983,8.1983,227260.0],["1995-07-25",8.2393,8.2803,8.1983,8.1983,57750.0],["1995-07-26",8.2393,8.4033,8.1983,8.3213,143770.0],["1995-07-27",8.3623,8.4852,8.3623,8.4033,47850.0],["1995-07-28",8.4033,8.4443,8.3213,8.3213,58190.0],["1995-07-31",8.3623,8.3623,8.3213,8.3623,32670.0],["1995-08-01",8.3213,8.3623,8.2803,8.3623,94820.0],["1995-08-02",8.3623,8.4853,8.3623,8.4853,120560.0],["1995-08-03",8.4443,8.4852,8.4033,8.4033,31460.0],["1995-08-04",8.4443,8.4443,8.3623,8.3623,43450.0],["1995-08-07",8.3623,8.4443,8.3623,8.4033,102850.0],["1995-08-08",8.4443,8.4852,8.4033,8.4443,44990.0],["1995-08-09",8.4852,8.6082,8.4852,8.6082,45320.0],["1995-08-10",8.6492,8.7312,8.6492,8.7312,52580.0],["1995-08-11",8.6902,8.6902,8.5672,8.6492,89650.0],["1995-08-14",8.6082,8.6492,8.5672,8.6492,114070.0],["1995-08-15",8.6082,8.6082,8.5672,8.6082,57970.0],["1995-08-16",8.534,8.6989,8.534,8.6989,97130.0],["1995-08-17",8.6989,8.7402,8.6577,8.7402,103180.0],["1995-08-18",8.6989,8.9051,8.6989,8.8638,83270.0],["1995-08-21",8.9051,8.9875,8.9051,8.9875,120230.0],["1995-08-22",8.9463,9.0287,8.9463,9.0287,193160.0],["1995-08-23",8.9875,8.9875,8.8226,8.8226,163570.0],["1995-08-24",8.8638,8.9051,8.7402,8.8638,32670.0],["1995-08-25",8.8638,8.9051,8.8638,8.9051,98230.0],["1995-08-28",8.9051,8.9463,8.7401,8.8226,66880.0],["1995-08-29",8.9051,8.9051,8.6989,8.7402,46200.0],["1995-08-30",8.7402,8.7608,8.6577,8.6989,38390.0],["1995-08-31",8.6577,8.8638,8.6577,8.8638,87890.0],["1995-09-01",8.8638,8.8638,8.7402,8.8638,124630.0],["1995-09-05",8.9051,8.9875,8.8638,8.9463,188320.0],["1995-09-06",8.9875,9.1112,8.9463,9.07,148280.0],["1995-09-07",9.07,9.1112,9.0287,9.07,91960.0],["1995-09-08",9.07,9.1112,9.0287,9.0287,23210.0],["1995-09-11",9.07,9.1936,9.0287,9.0287,60610.0],["1995-09-12",9.07,9.2349,8.9875,9.2349,42020.0],["1995-09-13",9.2349,9.2761,9.2349,9.2761,80300.0],["1995-09-14",9.2761,9.3586,9.2349,9.3173,142560.0],["1995-09-15",9.3173,9.3998,9.3173,9.3586,116050.0],["1995-09-18",9.3173,9.3586,9.3173,9.3173,43120.0],["1995-09-19",9.3173,9.3586,9.2349,9.2349,124520.0],["1995-09-20",9.2349,9.2761,9.2349,9.2349,22110.0],["1995-09-21",9.2349,9.2761,9.1937,9.2349,16610.0],["1995-09-22",9.2349,9.3173,9.2349,9.3173,75350.0],["1995-09-25",9.2761,9.3173,9.2349,9.2761,33660.0],["1995-09-26",9.2349,9.2761,9.1524,9.2761,300960.0],["1995-09-27",9.2761,9.2761,9.2349,9.2761,28930.0],["1995-09-28",9.2761,9.3173,9.1524,9.2349,219560.0],["1995-09-29",9.2761,9.2761,9.1524,9.1524,47740.0],["1995-10-02",9.2349,9.3173,9.1937,9.1937,32120.0],["1995-10-03",9.2349,9.2349,9.1112,9.2349,34320.0],["1995-10-04",9.2349,9.2349,9.1112,9.1112,25850.0],["1995-10-05",9.1524,9.1524,9.0287,9.07,42460.0],["1995-10-06",9.1112,9.1936,9.07,9.1112,27610.0],["1995-10-09",9.07,9.1112,8.9463,9.07,69080.0],["1995-10-10",9.1112,9.1112,9.0287,9.07,33440.0],["1995-10-11",9.1112,9.2761,8.9875,9.2761,69850.0],["1995-10-12",9.2349,9.4822,9.2349,9.441,99440.0],["1995-10-13",9.441,9.441,9.3586,9.3586,28710.0],["1995-10-16",9.3173,9.3586,9.1937,9.2349,45100.0],["1995-10-17",9.2761,9.441,9.2761,9.3586,44220.0],["1995-10-18",9.3586,9.3586,9.1112,9.1112,113300.0],["1995-10-19",9.1112,9.1112,8.8226,8.9875,106370.0],["1995-10-20",8.9051,8.9463,8.8226,8.8226,125290.0],["1995-10-23",8.8226,8.8226,8.7402,8.7814,81950.0],["1995-10-24",8.7814,8.7814,8.6577,8.6577,24310.0],["1995-10-25",8.6577,8.6577,8.3279,8.3691,290730.0],["1995-10-26",8.3691,8.4103,8.0393,8.0393,141900.0],["1995-10-27",8.0805,8.3279,8.0805,8.163,120780.0],["1995-10-30",8.1217,8.2454,8.1217,8.2042,76670.0],["1995-10-31",8.2454,8.3279,8.163,8.163,142230.0],["1995-11-01",8.163,8.163,8.0599,8.0805,202620.0],["1995-11-02",8.0393,8.3691,7.9981,8.3691,190630.0],["1995-11-03",8.3279,8.3279,8.163,8.2454,125510.0],["1995-11-06",8.3279,8.3279,8.163,8.163,25630.0],["1995-11-07",8.163,8.2042,8.1217,8.163,71720.0],["1995-11-08",8.1217,8.163,7.9568,8.0805,48950.0],["1995-11-09",8.163,8.163,7.8332,7.8332,48400.0],["1995-11-10",7.8332,7.9568,7.8332,7.9156,224840.0],["1995-11-13",7.9568,8.3691,7.8744,8.3691,195250.0],["1995-11-14",8.3279,8.3691,8.2042,8.2042,91630.0],["1995-11-15",8.2125,8.2125,8.0881,8.1295,67540.0],["1995-11-16",8.171,8.2954,8.1295,8.254,120340.0],["1995-11-17",8.2125,8.2125,8.1295,8.171,122210.0],["1995-11-20",8.171,8.3369,8.171,8.171,55220.0],["1995-11-21",8.2125,8.5443,8.171,8.4199,171820.0],["1995-11-22",8.4199,8.5443,8.3784,8.5443,105710.0],["1995-11-24",8.5028,8.5858,8.5028,8.5858,3850.0],["1995-11-27",8.5028,8.5028,8.3369,8.3369,49940.0],["1995-11-28",8.3369,8.3369,8.254,8.3369,306570.0],["1995-11-29",8.2954,8.4199,8.254,8.3784,74250.0],["1995-11-30",8.3369,8.3784,8.2954,8.2954,62700.0],["1995-12-01",8.2125,8.2954,8.171,8.254,115610.0],["1995-12-04",8.2954,8.3369,8.0881,8.2125,85250.0],["1995-12-05",8.171,8.4199,8.171,8.4199,257180.0],["1995-12-06",8.3784,8.5858,8.3784,8.5858,86900.0],["1995-12-07",8.5858,8.8347,8.5858,8.8347,38720.0],["1995-12-08",8.8346,9.0006,8.8346,8.8761,141570.0],["1995-12-11",8.9176,9.042,8.9176,8.9591,137170.0],["1995-12-12",8.9176,8.9176,8.6687,8.6687,231660.0],["1995-12-13",8.6687,8.9176,8.6687,8.9176,80740.0],["1995-12-14",8.8761,8.9176,8.6273,8.6273,58850.0],["1995-12-15",8.5443,8.7517,8.5443,8.7517,111100.0],["1995-12-18",8.7102,8.7932,8.4614,8.4614,124960.0],["1995-12-19",8.5028,8.5028,8.3369,8.4614,116820.0],["1995-12-20",8.5028,8.5443,8.4614,8.5028,84920.0],["1995-12-21",8.4199,8.5858,8.3784,8.5028,38170.0],["1995-12-22",8.5858,8.6273,8.5028,8.5443,144320.0],["1995-12-26",8.5443,8.7517,8.5443,8.7517,131230.0],["1995-12-27",8.7517,8.8347,8.7517,8.8347,60940.0],["1995-12-28",8.7932,8.8761,8.7102,8.7102,129470.0],["1995-12-29",8.7517,8.7517,8.6273,8.7102,42130.0],["1996-01-02",8.6687,8.8347,8.6273,8.8347,243980.0],["1996-01-03",8.8346,8.9176,8.7517,8.9176,28820.0],["1996-01-04",8.8347,8.9591,8.7517,8.8347,74470.0],["1996-01-05",8.8347,8.9591,8.7932,8.8347,69300.0],["1996-01-08",8.8761,8.9591,8.8346,8.9176,45210.0],["1996-01-09",8.9176,9.125,8.8761,8.9176,81730.0],["1996-01-10",8.9176,8.9176,8.7517,8.7932,37730.0],["1996-01-11",8.7932,8.8346,8.5858,8.6273,55440.0],["1996-01-12",8.6273,8.8346,8.5858,8.7517,106920.0],["1996-01-15",8.7102,8.8347,8.7102,8.7932,20460.0],["1996-01-16",8.7517,8.9591,8.7517,8.9591,51260.0],["1996-01-17",8.9591,9.0006,8.8761,8.9176,81620.0],["1996-01-18",8.8761,8.8761,8.6687,8.7517,42240.0],["1996-01-19",8.7932,8.8761,8.6687,8.7102,63580.0],["1996-01-22",8.7102,8.7102,8.6273,8.6687,86240.0],["1996-01-23",8.7102,8.7517,8.5443,8.7102,64680.0],["1996-01-24",8.7517,8.9176,8.6687,8.7517,41140.0],["1996-01-25",8.7517,8.8347,8.6687,8.8347,37950.0],["1996-01-26",8.7932,8.8761,8.6687,8.8761,47190.0],["1996-01-29",8.9591,8.9591,8.8347,8.8347,30140.0],["1996-01-30",8.8761,9.0006,8.8346,8.9176,63030.0],["1996-01-31",8.9591,9.0006,8.8346,8.8761,62480.0],["1996-02-01",8.8761,9.0006,8.8761,8.8761,34320.0],["1996-02-02",8.8761,8.9591,8.7932,8.8761,55990.0],["1996-02-05",8.8761,8.8761,8.5858,8.7102,51920.0],["1996-02-06",8.7102,8.9591,8.6687,8.9591,88550.0],["1996-02-07",8.9591,9.0006,8.8761,8.9591,111870.0],["1996-02-08",9.0006,9.0835,8.9591,9.0835,48950.0],["1996-02-09",9.042,9.125,8.9591,9.0835,108460.0],["1996-02-12",9.042,9.0835,8.9591,9.0835,61270.0],["1996-02-13",9.0835,9.2079,9.042,9.1665,78760.0],["1996-02-14",9.125,9.2494,9.125,9.2079,41800.0],["1996-02-15",9.2494,9.2909,9.2079,9.2494,51590.0],["1996-02-16",9.2079,9.2494,9.2079,9.2494,60280.0],["1996-02-20",9.1665,9.2494,9.1665,9.2079,70290.0],["1996-02-21",9.1746,9.3414,9.1746,9.2997,45100.0],["1996-02-22",9.258,9.5082,9.258,9.4665,187110.0],["1996-02-23",9.4248,9.4248,9.2997,9.3414,123640.0],["1996-02-26",9.3414,9.3414,9.2163,9.3414,108130.0],["1996-02-27",9.2997,9.3414,9.258,9.258,182270.0],["1996-02-28",9.258,9.2997,9.1746,9.258,64790.0],["1996-02-29",9.258,9.2997,9.1329,9.1329,80630.0],["1996-03-01",9.1746,9.1746,9.0078,9.0912,57090.0],["1996-03-04",9.0912,9.3831,9.0495,9.3414,44880.0],["1996-03-05",9.3831,9.3831,9.1746,9.2163,67760.0],["1996-03-06",9.258,9.258,9.1329,9.1746,72380.0],["1996-03-07",9.1329,9.2163,9.0912,9.0912,39160.0],["1996-03-08",9.0078,9.1329,8.9244,9.0495,62810.0],["1996-03-11",9.0078,9.1746,9.0078,9.0495,153230.0],["1996-03-12",9.0078,9.0912,8.9661,9.0078,136840.0],["1996-03-13",8.9661,8.9661,8.841,8.9661,111100.0],["1996-03-14",8.9661,9.0912,8.9661,9.0912,67430.0],["1996-03-15",9.0912,9.1746,9.0078,9.1329,86350.0],["1996-03-18",9.0912,9.3414,9.0912,9.3414,73920.0],["1996-03-19",9.3414,9.5082,9.3414,9.5082,147070.0],["1996-03-20",9.5082,9.6333,9.5082,9.5916,86240.0],["1996-03-21",9.5916,9.5916,9.5082,9.5082,61270.0],["1996-03-22",9.5082,9.6333,9.5082,9.6333,13750.0],["1996-03-25",9.5499,9.5916,9.4665,9.4665,193710.0],["1996-03-26",9.4665,9.4665,9.258,9.258,43670.0],["1996-03-27",9.258,9.258,9.0495,9.1329,77880.0],["1996-03-28",9.0912,9.2163,9.0495,9.1329,93280.0],["1996-03-29",9.1329,9.2163,9.0912,9.0912,60170.0],["1996-04-01",9.1746,9.258,9.1746,9.258,107800.0],["1996-04-02",9.2163,9.2163,9.0495,9.0495,38830.0],["1996-04-03",9.0912,9.0912,8.9244,8.9661,270490.0],["1996-04-04",8.9661,9.0495,8.9244,8.9661,155980.0],["1996-04-08",8.9244,8.9244,8.841,8.9244,64460.0],["1996-04-09",8.9661,8.9661,8.841,8.9244,47630.0],["1996-04-10",8.8827,8.9244,8.7576,8.7576,47740.0],["1996-04-11",8.7993,8.841,8.6742,8.841,165330.0],["1996-04-12",8.841,9.0912,8.7993,9.0078,55550.0],["1996-04-15",8.9661,9.0078,8.8827,8.8827,28600.0],["1996-04-16",8.9244,9.1746,8.9244,9.1329,26620.0],["1996-04-17",9.1329,9.258,9.0912,9.258,35860.0],["1996-04-18",9.258,9.258,9.1329,9.1329,90090.0],["1996-04-19",9.1746,9.1746,9.0912,9.1746,44330.0],["1996-04-22",9.258,9.258,9.1746,9.258,45100.0],["1996-04-23",9.258,9.3414,9.2163,9.2997,70180.0],["1996-04-24",9.2997,9.3831,9.258,9.3831,42790.0],["1996-04-25",9.2997,9.4248,9.2997,9.3831,32450.0],["1996-04-26",9.4248,9.4665,9.3831,9.4248,26510.0],["1996-04-29",9.4248,9.4665,9.3831,9.4665,47190.0],["1996-04-30",9.4665,9.5082,9.4248,9.4665,51150.0],["1996-05-01",9.4665,9.5082,9.4665,9.5082,46860.0],["1996-05-02",9.5082,9.5082,9.3831,9.4248,17930.0],["1996-05-03",9.4665,9.5082,9.3831,9.4248,41690.0],["1996-05-06",9.4665,9.4665,9.4248,9.4665,66770.0],["1996-05-07",9.4248,9.4248,9.2997,9.2997,75350.0],["1996-05-08",9.2997,9.3414,9.2163,9.2163,114950.0],["1996-05-09",9.2163,9.2163,8.9244,8.9661,168740.0],["1996-05-10",8.9661,8.9661,8.9244,8.9661,86460.0],["1996-05-13",9.0078,9.3831,9.0078,9.3414,203500.0],["1996-05-14",9.3414,9.4248,9.2997,9.3414,23870.0],["1996-05-15",9.3548,9.5226,9.3129,9.5226,98120.0],["1996-05-16",9.4807,9.5226,9.4387,9.4387,24640.0],["1996-05-17",9.4387,9.5226,9.4387,9.5226,22330.0],["1996-05-20",9.4807,9.5646,9.4387,9.4807,29150.0],["1996-05-21",9.4387,9.5226,9.3968,9.3968,55880.0],["1996-05-22",9.4387,9.4807,9.3968,9.4387,20900.0],["1996-05-23",9.3968,9.4387,9.3548,9.3968,34980.0],["1996-05-24",9.3968,9.4387,9.3129,9.3129,30910.0],["1996-05-28",9.3129,9.3548,9.0192,9.0192,99440.0],["1996-05-29",8.9353,9.1031,8.9353,8.9773,91410.0],["1996-05-30",9.0612,9.2709,9.0192,9.2709,55330.0],["1996-05-31",9.229,9.3129,9.187,9.187,45100.0],["1996-06-03",9.1451,9.229,9.1031,9.1451,72930.0],["1996-06-04",9.187,9.4387,9.1031,9.3968,48400.0],["1996-06-05",9.3968,9.4387,9.3129,9.3129,19250.0],["1996-06-06",9.3548,9.3548,9.1031,9.1451,49280.0],["1996-06-07",9.187,9.3548,9.1031,9.3548,60940.0],["1996-06-10",9.3968,9.4387,9.3968,9.4387,32340.0],["1996-06-11",9.4387,9.5646,9.4387,9.5226,84370.0],["1996-06-12",9.5646,9.6065,9.3968,9.4387,40260.0],["1996-06-13",9.4387,9.5226,9.3968,9.4807,154770.0],["1996-06-14",9.4387,9.6065,9.4387,9.4807,73700.0],["1996-06-17",9.4387,9.5226,9.4387,9.5226,85360.0],["1996-06-18",9.4807,9.5646,9.4807,9.5646,35640.0],["1996-06-19",9.4807,9.5226,9.4387,9.5226,61710.0],["1996-06-20",9.5226,9.6065,9.4807,9.6065,52030.0],["1996-06-21",9.8163,9.8163,9.6904,9.7324,78650.0],["1996-06-24",9.6904,9.7743,9.5226,9.5646,50490.0],["1996-06-25",9.5226,9.6904,9.5226,9.6065,63580.0],["1996-06-26",9.5646,9.5646,9.4807,9.4807,45540.0],["1996-06-27",9.4387,9.4807,9.3548,9.3548,37950.0],["1996-06-28",9.3968,9.5226,9.3968,9.5226,58410.0],["1996-07-01",9.4807,9.4807,9.2709,9.3968,90310.0],["1996-07-02",9.4387,9.6065,9.3968,9.3968,65560.0],["1996-07-03",9.3968,9.3968,9.3129,9.3129,62920.0],["1996-07-05",9.2709,9.3548,9.229,9.3129,28710.0],["1996-07-08",9.3548,9.3548,9.187,9.187,45320.0],["1996-07-09",9.187,9.3548,9.187,9.3129,306130.0],["1996-07-10",9.2709,9.4387,9.229,9.4387,269390.0],["1996-07-11",9.3968,9.6065,9.3548,9.6065,88990.0],["1996-07-12",9.5646,9.6065,9.4387,9.5226,95040.0],["1996-07-15",9.5226,9.5226,9.3548,9.3548,22220.0],["1996-07-16",9.3548,9.3968,9.1451,9.1451,105710.0],["1996-07-17",9.229,9.4807,9.229,9.3968,58410.0],["1996-07-18",9.3968,9.6065,9.3968,9.6065,76450.0],["1996-07-19",9.6485,9.6485,9.4387,9.5226,47630.0],["1996-07-22",9.4807,9.5226,9.3968,9.4387,23430.0],["1996-07-23",9.3968,9.4177,9.3129,9.3968,316910.0],["1996-07-24",9.3129,9.5646,9.3129,9.5646,121550.0],["1996-07-25",9.5226,9.6065,9.5226,9.6065,161590.0],["1996-07-26",9.6065,9.9002,9.6065,9.7743,134310.0],["1996-07-29",9.7324,9.7743,9.6904,9.7324,103400.0],["1996-07-30",9.6904,9.8163,9.6904,9.8163,91630.0],["1996-07-31",9.8163,9.9421,9.8163,9.9002,42680.0],["1996-08-01",9.9002,10.068,9.8582,10.068,86460.0],["1996-08-02",10.026,10.1099,10.026,10.1099,179080.0],["1996-08-05",10.1099,10.3197,10.068,10.1938,105050.0],["1996-08-06",10.1519,10.3616,10.068,10.3616,62260.0],["1996-08-07",10.3197,10.3616,10.2358,10.2777,83380.0],["1996-08-08",10.2777,10.2777,10.1519,10.1938,45210.0],["1996-08-09",10.1938,10.3616,10.1938,10.3616,96470.0],["1996-08-12",10.3197,10.3616,10.2358,10.2777,89870.0],["1996-08-13",10.2777,10.3197,10.2358,10.2777,108900.0],["1996-08-14",10.2912,10.3756,10.2912,10.3756,228580.0],["1996-08-15",10.3334,10.3756,10.2912,10.3334,25960.0],["1996-08-16",10.3334,10.3756,10.2912,10.3756,40150.0],["1996-08-19",10.3756,10.3756,10.3334,10.3334,24640.0],["1996-08-20",10.3334,10.3756,10.249,10.3334,48840.0],["1996-08-21",10.2912,10.3545,10.2912,10.3334,133430.0],["1996-08-22",10.3334,10.3334,10.249,10.2912,52030.0],["1996-08-23",10.249,10.249,10.0803,10.1647,38500.0],["1996-08-26",10.1647,10.2069,10.0803,10.1647,124630.0],["1996-08-27",10.1647,10.249,10.1225,10.1647,71280.0],["1996-08-28",10.1225,10.3756,10.1225,10.1647,36630.0],["1996-08-29",10.2069,10.2069,10.0803,10.1647,28600.0],["1996-08-30",10.2069,10.2069,9.9116,9.996,128480.0],["1996-09-03",9.9538,10.0803,9.9116,9.9116,65230.0],["1996-09-04",9.9116,9.996,9.9116,9.996,22660.0],["1996-09-05",9.996,9.996,9.8694,9.9538,24200.0],["1996-09-06",9.9538,10.0381,9.8694,9.9116,27940.0],["1996-09-09",9.9116,9.9116,9.7851,9.8694,43450.0],["1996-09-10",9.8694,9.9116,9.8273,9.8694,37070.0],["1996-09-11",9.9116,9.9116,9.7851,9.7851,132880.0],["1996-09-12",9.7851,9.7851,9.7429,9.7429,36850.0],["1996-09-13",9.7851,9.7851,9.4898,9.5742,240240.0],["1996-09-16",9.532,9.5742,9.2368,9.5742,328350.0],["1996-09-17",9.4055,9.4477,9.1524,9.3633,414810.0],["1996-09-18",9.3633,9.6164,9.3211,9.532,175120.0],["1996-09-19",9.532,9.6164,9.532,9.6164,148390.0],["1996-09-20",9.532,9.6586,9.4477,9.532,193380.0],["1996-09-23",9.4899,9.5742,9.4477,9.532,57640.0],["1996-09-24",9.532,9.5742,9.4899,9.532,29810.0],["1996-09-25",9.5742,9.5742,9.4899,9.532,35310.0],["1996-09-26",9.532,9.5742,9.4477,9.4477,21450.0],["1996-09-27",9.4477,9.4898,9.3633,9.4055,145310.0],["1996-09-30",9.3633,9.4477,9.279,9.279,115940.0],["1996-10-01",9.3211,9.3633,9.1946,9.2368,105490.0],["1996-10-02",9.2368,9.3211,9.2368,9.279,85910.0],["1996-10-03",9.279,9.279,9.1524,9.1524,164010.0],["1996-10-04",9.279,9.3211,9.2368,9.279,131120.0],["1996-10-07",9.279,9.4898,9.279,9.4055,140360.0],["1996-10-08",9.4055,9.4899,9.279,9.279,514250.0],["1996-10-09",9.279,9.279,9.1946,9.1946,44110.0],["1996-10-10",9.1946,9.3211,9.1524,9.279,155100.0],["1996-10-11",9.2368,9.3211,9.1946,9.3211,217800.0],["1996-10-14",9.279,9.3211,9.1946,9.2368,119680.0],["1996-10-15",9.2368,9.3211,9.1946,9.2368,200420.0],["1996-10-16",9.279,9.279,9.1524,9.1946,120780.0],["1996-10-17",9.3211,9.3633,9.279,9.3211,95040.0],["1996-10-18",9.3211,9.3633,9.2368,9.279,85690.0],["1996-10-21",9.3211,9.3211,9.1524,9.1946,94600.0],["1996-10-22",9.1946,9.279,9.1524,9.1524,153560.0],["1996-10-23",9.1946,9.1946,9.1103,9.1946,133540.0],["1996-10-24",9.1946,9.1946,9.0681,9.1103,78100.0],["1996-10-25",9.0681,9.1103,9.0259,9.1103,367950.0],["1996-10-28",9.1103,9.1946,9.0681,9.1103,217360.0],["1996-10-29",9.1524,9.1524,9.0681,9.0681,140030.0],["1996-10-30",9.1103,9.1103,9.0681,9.0681,72050.0],["1996-10-31",9.0681,9.1103,8.9837,8.9837,196570.0],["1996-11-01",8.9837,9.1103,8.9626,8.9837,937200.0],["1996-11-04",9.0681,9.1103,9.0259,9.0259,130790.0],["1996-11-05",9.0259,9.0681,8.9837,9.0259,597300.0],["1996-11-06",9.0259,9.2368,9.0259,9.1946,68860.0],["1996-11-07",9.1524,9.279,9.1524,9.2368,39820.0],["1996-11-08",9.1946,9.279,9.1946,9.2368,30250.0],["1996-11-11",9.1946,9.3633,9.1946,9.3633,40150.0],["1996-11-12",9.279,9.3211,9.2368,9.2368,157190.0],["1996-11-13",9.2928,9.2928,9.1655,9.2079,171490.0],["1996-11-14",9.1655,9.2079,9.0382,9.1231,164560.0],["1996-11-15",9.0806,9.2079,9.0806,9.2079,126500.0],["1996-11-18",9.1655,9.1655,9.0382,9.1231,140030.0],["1996-11-19",9.1231,9.2504,9.1231,9.2504,204600.0],["1996-11-20",9.1655,9.2079,9.1655,9.1655,77110.0],["1996-11-21",9.1655,9.2079,9.1231,9.1655,348040.0],["1996-11-22",9.2079,9.2079,9.1231,9.1231,59400.0],["1996-11-25",9.1231,9.1655,9.0806,9.1231,105490.0],["1996-11-26",9.1655,9.3352,9.1655,9.3352,70070.0],["1996-11-27",9.3352,9.3352,9.2504,9.2928,58960.0],["1996-11-29",9.2504,9.2928,9.2504,9.2504,29480.0],["1996-12-02",9.2928,9.2928,9.2504,9.2928,45870.0],["1996-12-03",9.2928,9.3352,9.2504,9.2504,41140.0],["1996-12-04",9.2504,9.2928,9.2079,9.2504,44990.0],["1996-12-05",9.2928,9.3352,9.2504,9.2928,49720.0],["1996-12-06",9.2928,9.2928,9.1231,9.2928,55550.0],["1996-12-09",9.3352,9.3777,9.2928,9.3352,71390.0],["1996-12-10",9.2928,9.3777,9.2504,9.3352,45650.0],["1996-12-11",9.3777,9.3777,9.2079,9.2079,69960.0],["1996-12-12",9.2504,9.2504,9.1231,9.1231,51480.0],["1996-12-13",9.1231,9.1231,9.0382,9.0382,79530.0],["1996-12-16",9.0806,9.1231,8.6987,8.826,196570.0],["1996-12-17",8.7836,9.0382,8.7836,8.9958,109780.0],["1996-12-18",9.0382,9.0382,8.9109,8.9958,133100.0],["1996-12-19",9.0382,9.0382,8.8685,8.9109,84700.0],["1996-12-20",8.9958,8.9958,8.7836,8.9109,204710.0],["1996-12-23",8.9533,8.9533,8.7836,8.7836,89540.0],["1996-12-24",8.826,8.826,8.7836,8.826,34100.0],["1996-12-26",8.826,8.826,8.6987,8.7836,155870.0],["1996-12-27",8.7836,8.826,8.6987,8.7836,101530.0],["1996-12-30",8.7836,8.826,8.7412,8.826,108680.0],["1996-12-31",8.826,8.826,8.4441,8.7836,321090.0],["1997-01-02",8.7412,8.7412,8.4866,8.529,312510.0],["1997-01-03",8.4866,8.529,8.4441,8.4441,206580.0],["1997-01-06",8.4866,8.6563,8.4866,8.6563,230340.0],["1997-01-07",8.7412,9.0382,8.6563,9.0382,647570.0],["1997-01-08",9.1231,9.4201,8.9533,9.1231,934560.0],["1997-01-09",9.1231,9.1655,8.9533,9.0806,172150.0],["1997-01-10",8.9958,9.0806,8.9533,9.0382,299310.0],["1997-01-13",9.0382,9.1231,9.0382,9.0806,102850.0],["1997-01-14",9.0382,9.1655,8.9958,9.1655,111650.0],["1997-01-15",9.2504,9.3352,9.1231,9.2079,194810.0],["1997-01-16",9.2928,9.3352,9.2504,9.3352,178750.0],["1997-01-17",9.3352,9.4201,9.2928,9.2928,136180.0],["1997-01-20",9.2928,9.3352,9.1655,9.2504,87450.0],["1997-01-21",9.2504,9.2504,9.2079,9.2079,84480.0],["1997-01-22",9.2079,9.2504,8.9958,9.0382,154880.0],["1997-01-23",9.0382,9.1231,8.9958,8.9958,97900.0],["1997-01-24",8.9958,9.2079,8.9533,9.1655,166870.0],["1997-01-27",9.1655,9.2079,9.1231,9.1655,93280.0],["1997-01-28",9.2079,9.2928,9.1231,9.2504,245520.0],["1997-01-29",9.2079,9.2504,9.1231,9.1655,254320.0],["1997-01-30",9.1655,9.2928,9.1231,9.1655,113630.0],["1997-01-31",9.0806,9.1655,9.0382,9.0806,147510.0],["1997-02-03",9.1231,9.1655,9.0382,9.1231,152680.0],["1997-02-04",9.1231,9.1231,8.9958,9.0382,67650.0],["1997-02-05",9.0806,9.1231,8.9958,8.9958,57530.0],["1997-02-06",8.9958,9.0806,8.9533,8.9958,79090.0],["1997-02-07",9.0382,9.0382,8.9109,8.9533,72050.0],["1997-02-10",8.9958,9.1231,8.9958,9.0806,191400.0],["1997-02-11",9.0382,9.1655,9.0382,9.1655,67650.0],["1997-02-12",9.1655,9.2928,9.1231,9.2504,355300.0],["1997-02-13",9.2928,9.3777,9.2504,9.3777,275660.0],["1997-02-14",9.3777,9.3777,9.3352,9.3352,96030.0],["1997-02-18",9.3352,9.3777,9.3352,9.3777,90530.0],["1997-02-19",9.3059,9.434,9.2633,9.434,129030.0],["1997-02-20",9.3486,9.434,9.306,9.306,96030.0],["1997-02-21",9.2206,9.2633,9.1352,9.1779,227260.0],["1997-02-24",9.1779,9.1779,9.0925,9.1352,118580.0],["1997-02-25",9.1779,9.1779,8.8791,8.9644,230560.0],["1997-02-26",9.0071,9.0925,8.9644,9.0071,91960.0],["1997-02-27",9.0071,9.0925,8.8791,9.0498,172700.0],["1997-02-28",9.0498,9.0498,8.9644,8.9644,54780.0],["1997-03-03",8.9218,9.0498,8.9218,9.0498,48400.0],["1997-03-04",9.0498,9.1352,8.9644,8.9644,87120.0],["1997-03-05",9.0498,9.0925,9.0071,9.0071,89760.0],["1997-03-06",9.0071,9.0498,8.9218,9.0071,91740.0],["1997-03-07",9.0498,9.0925,9.0071,9.0925,205920.0],["1997-03-10",9.0498,9.2206,9.0498,9.1779,135080.0],["1997-03-11",9.1779,9.1779,9.0925,9.1779,89210.0],["1997-03-12",9.1352,9.1352,9.0498,9.0925,112860.0],["1997-03-13",9.0498,9.1352,9.0498,9.0925,38390.0],["1997-03-14",9.1352,9.1352,9.0498,9.0925,187330.0],["1997-03-17",9.0925,9.1779,9.0498,9.1352,181500.0],["1997-03-18",9.1352,9.2633,9.1352,9.1352,358160.0],["1997-03-19",9.1779,9.2206,9.0925,9.1779,291280.0],["1997-03-20",9.1779,9.2206,9.1779,9.2206,115830.0],["1997-03-21",9.2206,9.2633,9.2206,9.2633,80740.0],["1997-03-24",9.2633,9.2633,9.1779,9.2206,105930.0],["1997-03-25",9.2206,9.306,9.2206,9.306,150920.0],["1997-03-26",9.3486,9.3486,9.2206,9.2633,116930.0],["1997-03-27",9.2206,9.2633,9.2206,9.2206,237270.0],["1997-03-31",9.2206,9.2633,9.1779,9.2206,175560.0],["1997-04-01",9.2206,9.2633,9.1779,9.2633,199870.0],["1997-04-02",9.2206,9.3059,9.1779,9.2633,171600.0],["1997-04-03",9.2633,9.2633,9.1779,9.2206,90860.0],["1997-04-04",9.2206,9.2633,9.1779,9.2633,61380.0],["1997-04-07",9.3059,9.3059,9.2206,9.2633,105930.0],["1997-04-08",9.2633,9.2633,9.1779,9.1779,1006610.0],["1997-04-09",9.1779,9.1779,9.0925,9.1352,1002430.0],["1997-04-10",9.1352,9.1352,9.0498,9.1352,71500.0],["1997-04-11",9.0925,9.1352,9.0071,9.0498,89760.0],["1997-04-14",9.0498,9.0925,9.0071,9.0498,93940.0],["1997-04-15",9.0925,9.0925,8.9644,9.0498,111540.0],["1997-04-16",9.1352,9.2206,9.0925,9.1779,44110.0],["1997-04-17",9.2206,9.434,9.2206,9.3913,182710.0],["1997-04-18",9.3486,9.3486,9.1779,9.2633,96140.0],["1997-04-21",9.3486,9.3486,9.0925,9.0925,48840.0],["1997-04-22",9.0925,9.2633,9.0925,9.2206,77880.0],["1997-04-23",9.2206,9.2206,9.1352,9.1779,23430.0],["1997-04-24",9.1352,9.1779,9.0498,9.0925,77330.0],["1997-04-25",9.1352,9.1779,9.0925,9.0925,33550.0],["1997-04-28",9.1779,9.1779,9.0498,9.0925,89540.0],["1997-04-29",9.0925,9.2206,9.0925,9.1352,44660.0],["1997-04-30",9.1352,9.2206,9.0498,9.1779,485100.0],["1997-05-01",9.2206,9.2633,9.1779,9.2206,63140.0],["1997-05-02",9.2206,9.4767,9.2206,9.4767,192390.0],["1997-05-05",9.5194,9.6901,9.5194,9.6901,189750.0],["1997-05-06",9.6901,9.8609,9.6901,9.8182,247280.0],["1997-05-07",9.8609,9.8609,9.6475,9.6475,196680.0],["1997-05-08",9.6475,9.8609,9.6475,9.7755,138160.0],["1997-05-09",9.7755,9.8182,9.6901,9.7328,157960.0],["1997-05-12",9.6475,9.8609,9.6475,9.8609,82940.0],["1997-05-13",9.8182,9.8609,9.7755,9.8182,85580.0],["1997-05-14",9.7941,9.8801,9.7512,9.7941,64460.0],["1997-05-15",9.7512,9.8371,9.7082,9.8371,61160.0],["1997-05-16",9.7512,9.8371,9.6653,9.7082,46200.0],["1997-05-19",9.7082,9.7512,9.6223,9.6223,67320.0],["1997-05-20",9.5794,9.6653,9.4935,9.6223,63580.0],["1997-05-21",9.7082,9.7512,9.6223,9.7082,65450.0],["1997-05-22",9.7082,9.7082,9.5794,9.5794,136620.0],["1997-05-23",9.5794,9.7082,9.5364,9.7082,106150.0],["1997-05-27",9.7512,10.0089,9.6653,10.0089,106590.0],["1997-05-28",10.0089,10.1378,10.0089,10.0948,128920.0],["1997-05-29",10.0519,10.0948,9.966,10.0089,110660.0],["1997-05-30",10.0089,10.0519,9.966,10.0089,52580.0],["1997-06-02",10.0089,10.0519,10.0089,10.0519,64790.0],["1997-06-03",10.0089,10.2667,10.0089,10.0948,111210.0],["1997-06-04",10.0948,10.0948,9.966,10.0519,143110.0],["1997-06-05",10.0948,10.2237,10.0519,10.0519,140910.0],["1997-06-06",10.0089,10.0519,9.966,10.0519,46090.0],["1997-06-09",10.0519,10.0519,10.0089,10.0519,38830.0],["1997-06-10",10.0089,10.0948,10.0089,10.0519,82500.0],["1997-06-11",10.1378,10.2237,10.0519,10.0519,137060.0],["1997-06-12",10.0519,10.2237,10.0519,10.2237,80410.0],["1997-06-13",10.2237,10.2667,10.1808,10.1808,194920.0],["1997-06-16",10.1808,10.3096,10.1808,10.3096,79200.0],["1997-06-17",10.3096,10.3096,10.1808,10.3096,91850.0],["1997-06-18",10.3096,10.5244,10.3096,10.5244,231990.0],["1997-06-19",10.5244,10.6533,10.5244,10.6533,144650.0],["1997-06-20",10.6533,10.6962,10.6103,10.6533,226270.0],["1997-06-23",10.6533,10.6962,10.4815,10.5244,118360.0],["1997-06-24",10.5674,10.5888,10.4815,10.5029,58740.0],["1997-06-25",10.4815,10.5674,10.46,10.5244,98010.0],["1997-06-26",10.4815,10.5244,10.4385,10.46,54010.0],["1997-06-27",10.4815,10.5244,10.46,10.5244,50490.0],["1997-06-30",10.4385,10.5889,10.4385,10.46,105600.0],["1997-07-01",11.0829,11.6842,10.8681,11.4695,763070.0],["1997-07-02",11.4695,11.4695,11.0828,11.2547,140140.0],["1997-07-03",11.2547,11.2976,11.1688,11.2762,170170.0],["1997-07-07",11.2547,11.3191,11.1688,11.2547,187770.0],["1997-07-08",11.2117,11.4695,11.1473,11.4695,1142460.0],["1997-07-09",11.5124,11.5554,11.4265,11.5554,1128050.0],["1997-07-10",11.5983,11.6413,11.405,11.5768,181280.0],["1997-07-11",11.5983,11.7702,11.448,11.7272,174350.0],["1997-07-14",11.8131,11.9635,11.8131,11.8561,222750.0],["1997-07-15",11.8346,11.8561,11.5124,11.5768,187110.0],["1997-07-16",11.5769,11.5769,11.4695,11.5339,155980.0],["1997-07-17",11.5339,11.5339,11.1688,11.3406,255640.0],["1997-07-18",11.3835,11.3835,10.954,11.1258,179850.0],["1997-07-21",11.1258,11.1688,11.0828,11.1043,66330.0],["1997-07-22",11.1258,11.1902,11.0399,11.1473,143440.0],["1997-07-23",11.2332,11.3621,11.2117,11.2762,102960.0],["1997-07-24",11.3191,11.3621,11.0184,11.1258,126720.0],["1997-07-25",11.1043,11.1688,11.0184,11.1473,83930.0],["1997-07-28",11.1258,11.2762,11.1258,11.2762,66770.0],["1997-07-29",11.4265,11.4265,11.1902,11.3191,89430.0],["1997-07-30",11.3191,11.3835,11.1902,11.3835,175340.0],["1997-07-31",11.3835,11.5124,11.3621,11.448,43340.0],["1997-08-01",11.6628,11.6842,11.3835,11.5768,125950.0],["1997-08-04",11.5554,11.5554,11.2976,11.3621,134860.0],["1997-08-05",11.2762,11.2762,10.8466,10.954,676830.0],["1997-08-06",10.9969,11.2547,10.9969,11.2547,115170.0],["1997-08-07",11.3191,11.3191,11.1688,11.2117,96800.0],["1997-08-08",11.1258,11.1688,11.0828,11.1473,120780.0],["1997-08-11",11.1043,11.2547,11.1043,11.2547,76450.0],["1997-08-12",11.2547,11.3621,11.1902,11.2332,99440.0],["1997-08-13",11.2522,11.4466,11.2522,11.3386,80410.0],["1997-08-14",11.2522,11.317,11.0578,11.0794,169290.0],["1997-08-15",11.0794,11.0794,10.9714,11.0146,83160.0],["1997-08-18",11.0578,11.1658,10.9282,11.0578,46970.0],["1997-08-19",11.0578,11.2306,11.0578,11.1658,74250.0],["1997-08-20",11.2306,11.2954,11.1658,11.2522,208670.0],["1997-08-21",11.3386,11.3602,11.209,11.2522,154440.0],["1997-08-22",11.1658,11.4898,11.1658,11.4682,101310.0],["1997-08-25",11.4898,11.6194,11.3386,11.3386,163570.0],["1997-08-26",11.2954,11.4034,11.2954,11.4034,231000.0],["1997-08-27",11.317,11.4034,11.1226,11.317,112090.0],["1997-08-28",11.317,11.317,11.209,11.2522,69410.0],["1997-08-29",11.1658,11.317,11.1442,11.2522,135190.0],["1997-09-02",11.2738,11.2738,11.1874,11.1874,44220.0],["1997-09-03",11.1442,11.209,11.0794,11.0794,76010.0],["1997-09-04",11.0578,11.0578,10.8635,10.993,132220.0],["1997-09-05",10.993,11.0146,10.9066,10.9714,156860.0],["1997-09-08",11.0146,11.0578,10.7987,11.0578,146410.0],["1997-09-09",11.0794,11.3818,11.0578,11.3602,124080.0],["1997-09-10",11.4034,11.4034,11.1658,11.2738,97790.0],["1997-09-11",11.2306,11.2954,11.1658,11.209,118800.0],["1997-09-12",11.209,11.4034,11.209,11.2954,105600.0],["1997-09-15",11.3602,11.3602,11.2738,11.317,33550.0],["1997-09-16",11.2954,11.7273,11.2306,11.6626,321640.0],["1997-09-17",11.7489,11.9217,11.7273,11.8353,187110.0],["1997-09-18",11.8137,11.9001,11.641,11.7705,207240.0],["1997-09-19",11.8137,12.1377,11.8137,12.0729,287650.0],["1997-09-22",12.0513,12.0729,11.9433,11.9865,67650.0],["1997-09-23",11.9001,11.9001,11.533,11.7489,119130.0],["1997-09-24",11.7489,11.8785,11.7273,11.7489,123200.0],["1997-09-25",11.7489,11.8353,11.6626,11.8137,99880.0],["1997-09-26",11.8569,12.0513,11.8569,11.9865,190740.0],["1997-09-29",11.9865,12.0513,11.8137,11.8137,191950.0],["1997-09-30",11.8137,11.9001,11.7057,11.7273,256410.0],["1997-10-01",11.9001,12.1161,11.8785,12.1161,134640.0],["1997-10-02",12.0729,12.2457,12.0513,12.1377,174130.0],["1997-10-03",12.0513,12.1161,11.9649,11.9649,135850.0],["1997-10-06",11.9865,12.1377,11.9649,12.1377,76010.0],["1997-10-07",12.0945,12.2457,12.0945,12.2241,114620.0],["1997-10-08",12.2241,12.2241,11.9649,12.0297,167530.0],["1997-10-09",11.9649,12.2673,11.8569,12.0945,153780.0],["1997-10-10",12.0945,12.1377,12.0729,12.1377,99770.0],["1997-10-13",12.1377,12.1377,12.0513,12.0945,47740.0],["1997-10-14",12.0945,12.0945,11.9433,12.0297,52470.0],["1997-10-15",12.0081,12.0513,11.9217,11.9865,125510.0],["1997-10-16",12.0297,12.0513,11.5762,11.7057,212410.0],["1997-10-17",11.6842,11.6842,11.4466,11.641,232210.0],["1997-10-20",11.6194,11.8785,11.4898,11.7705,74030.0],["1997-10-21",11.7705,11.8353,11.7489,11.7921,73700.0],["1997-10-22",11.7489,11.9433,11.7057,11.9433,102410.0],["1997-10-23",11.8569,11.9001,11.7921,11.9001,128700.0],["1997-10-24",11.9001,11.9649,11.7705,11.7705,88330.0],["1997-10-27",11.533,11.6842,11.3602,11.3602,100320.0],["1997-10-28",11.0578,11.5546,10.6475,11.5546,273130.0],["1997-10-29",11.7489,11.7705,11.3386,11.533,110550.0],["1997-10-30",11.533,11.533,11.2738,11.317,99330.0],["1997-10-31",11.2954,11.3602,11.1226,11.1226,85030.0],["1997-11-03",11.101,11.3386,11.101,11.317,87670.0],["1997-11-04",11.2954,11.2954,11.101,11.209,37510.0],["1997-11-05",11.1226,11.1874,10.9282,11.0578,97350.0],["1997-11-06",11.0362,11.101,11.0146,11.0146,97130.0],["1997-11-07",11.0362,11.1226,10.8635,10.9067,114730.0],["1997-11-10",10.993,11.1226,10.993,11.0578,66990.0],["1997-11-11",11.0578,11.1658,10.9282,11.0794,174240.0],["1997-11-12",11.0794,11.1442,10.7987,10.8419,66550.0],["1997-11-13",10.9282,11.2306,10.885,11.209,93060.0],["1997-11-14",11.317,11.3602,10.9714,10.9714,116160.0],["1997-11-17",11.0146,11.2954,10.9714,11.2738,146740.0],["1997-11-18",11.2522,11.317,11.1874,11.209,154000.0],["1997-11-19",11.2716,11.3584,11.2716,11.3367,182820.0],["1997-11-20",11.4236,11.5105,11.315,11.467,206140.0],["1997-11-21",11.467,11.5104,11.3801,11.4019,80630.0],["1997-11-24",11.3367,11.3584,11.2281,11.2933,133540.0],["1997-11-25",11.315,11.5322,11.2498,11.467,237160.0],["1997-11-26",11.467,11.5322,11.3801,11.4453,74690.0],["1997-11-28",11.3584,11.4453,11.3584,11.4019,24200.0],["1997-12-01",11.4453,11.5539,11.3801,11.4453,122760.0],["1997-12-02",11.4453,11.5756,11.4019,11.5756,134640.0],["1997-12-03",11.5539,11.5973,11.467,11.5973,61380.0],["1997-12-04",11.5973,11.7276,11.5539,11.7059,91630.0],["1997-12-05",11.7059,11.7059,11.5104,11.5756,60940.0],["1997-12-08",11.5322,11.5756,11.467,11.5322,116160.0],["1997-12-09",11.619,11.7276,11.4887,11.5322,116820.0],["1997-12-10",11.5104,11.5539,11.4236,11.5539,182600.0],["1997-12-11",11.6408,12.0968,11.5973,12.0968,139370.0],["1997-12-12",12.0968,12.1403,11.8797,11.9882,90530.0],["1997-12-15",12.01,12.01,11.9231,11.9882,384890.0],["1997-12-16",11.9882,12.0534,11.9448,11.9448,212630.0],["1997-12-17",11.9665,11.9665,11.8579,11.9448,97130.0],["1997-12-18",11.9448,11.9448,11.6625,11.7711,137610.0],["1997-12-19",11.5973,11.7493,11.467,11.7276,151690.0],["1997-12-22",11.5973,11.619,11.4453,11.5322,146630.0],["1997-12-23",11.4887,11.5539,11.3801,11.5539,141790.0],["1997-12-24",11.5756,11.6408,11.5756,11.5756,145200.0],["1997-12-26",11.5322,11.5973,11.3367,11.5756,50600.0],["1997-12-29",11.6408,11.7711,11.6408,11.7493,118360.0],["1997-12-30",11.7928,12.1185,11.7928,12.0534,88000.0],["1997-12-31",12.0317,12.162,11.9665,12.0534,132000.0],["1998-01-02",12.01,12.0751,11.6842,11.8579,165770.0],["1998-01-05",11.8145,11.8362,11.467,11.6408,227040.0],["1998-01-06",11.6408,11.6408,11.315,11.467,187770.0],["1998-01-07",11.4453,11.7059,11.4236,11.6625,88880.0],["1998-01-08",11.6408,11.7059,11.467,11.4887,79970.0],["1998-01-09",11.4236,11.6408,11.3367,11.4453,229350.0],["1998-01-12",11.3584,11.5539,11.3367,11.467,96140.0],["1998-01-13",11.467,11.5756,11.4019,11.4236,139260.0],["1998-01-14",11.4453,11.6408,11.3801,11.6408,180290.0],["1998-01-15",11.6408,11.7711,11.467,11.467,152460.0],["1998-01-16",11.5105,11.7711,11.467,11.7276,82500.0],["1998-01-20",11.7059,11.7711,11.619,11.7711,72490.0],["1998-01-21",11.7711,11.9014,11.7059,11.8579,193820.0],["1998-01-22",11.7711,11.8797,11.7276,11.7928,131670.0],["1998-01-23",11.7493,11.7928,11.7276,11.7928,64570.0],["1998-01-26",11.7276,11.7928,11.6842,11.7928,93060.0],["1998-01-27",11.7276,11.8579,11.6842,11.8145,234850.0],["1998-01-28",11.8145,12.5095,11.7711,12.4443,365750.0],["1998-01-29",12.4226,12.5312,12.2489,12.3357,327030.0],["1998-01-30",12.2923,12.3357,12.2489,12.3357,117700.0],["1998-02-02",12.3792,12.8135,12.3792,12.6398,218020.0],["1998-02-03",12.6398,13.0741,12.5963,13.0307,224730.0],["1998-02-04",12.9873,12.9873,12.7918,12.8787,269500.0],["1998-02-05",12.8135,12.9004,12.6615,12.7049,244640.0],["1998-02-06",12.6832,12.7701,12.5963,12.5963,207680.0],["1998-02-09",12.6181,12.9004,12.6181,12.9004,244310.0],["1998-02-10",12.9221,13.2479,12.9221,13.0959,180290.0],["1998-02-11",13.1176,13.1827,13.0741,13.1827,126610.0],["1998-02-12",13.161,13.4651,13.1176,13.2913,270490.0],["1998-02-13",13.2913,13.5302,13.2044,13.5085,220440.0],["1998-02-17",13.5085,13.5085,13.3999,13.4216,117370.0],["1998-02-18",13.419,13.4626,13.3099,13.3972,113190.0],["1998-02-19",13.419,13.419,13.2663,13.3099,84370.0],["1998-02-20",13.3317,13.3754,13.2445,13.3317,122870.0],["1998-02-23",13.3317,13.4408,13.2444,13.4408,100870.0],["1998-02-24",13.4408,13.5717,13.3426,13.5281,126830.0],["1998-02-25",13.5717,13.659,13.4845,13.6154,102190.0],["1998-02-26",13.6154,13.6154,13.4845,13.6154,96910.0],["1998-02-27",13.6154,13.6154,13.4626,13.5063,164670.0],["1998-03-02",13.5281,13.6154,13.5063,13.5717,147620.0],["1998-03-03",13.5281,13.6154,13.5281,13.6154,83600.0],["1998-03-04",13.6154,13.9208,13.5936,13.8772,190080.0],["1998-03-05",13.8336,13.9863,13.8336,13.899,282810.0],["1998-03-06",13.8772,14.1391,13.8554,14.0736,170060.0],["1998-03-09",14.0518,14.3354,14.0518,14.2045,143220.0],["1998-03-10",14.2481,14.4882,14.2263,14.4227,188210.0],["1998-03-11",14.4445,14.5973,14.4445,14.4663,148720.0],["1998-03-12",14.4663,14.4663,14.0954,14.0954,74800.0],["1998-03-13",14.139,14.1827,13.659,13.7899,168740.0],["1998-03-16",13.7899,14.0518,13.7899,14.03,157850.0],["1998-03-17",13.9863,13.9863,13.8118,13.8118,84040.0],["1998-03-18",13.8554,13.8554,13.6372,13.6808,107030.0],["1998-03-19",13.7245,14.0081,13.7245,13.7899,194370.0],["1998-03-20",13.7899,13.7899,13.7245,13.7245,91410.0],["1998-03-23",13.7245,13.8336,13.7027,13.7463,97680.0],["1998-03-24",13.7463,13.9645,13.7463,13.9427,125290.0],["1998-03-25",14.0954,14.27,14.0736,14.1827,104830.0],["1998-03-26",14.1391,14.1391,13.9427,14.0954,129250.0],["1998-03-27",14.0954,14.4445,14.0954,14.4445,147620.0],["1998-03-30",14.3136,14.5318,14.2263,14.4663,125620.0],["1998-03-31",14.3791,14.5318,13.9863,13.9863,204710.0],["1998-04-01",14.139,14.3136,14.0954,14.2481,108460.0],["1998-04-02",14.2263,14.3354,14.1827,14.3136,67980.0],["1998-04-03",14.2481,14.4009,14.139,14.27,78430.0],["1998-04-06",14.1827,14.2263,14.0736,14.2263,103620.0],["1998-04-07",14.1827,14.8373,14.1827,14.8373,145200.0],["1998-04-08",14.8155,15.0991,14.8155,14.9464,158290.0],["1998-04-09",14.9246,15.3609,14.8809,14.9464,219780.0],["1998-04-13",14.7282,14.8591,14.6409,14.7936,100430.0],["1998-04-14",14.8154,14.8591,14.6845,14.8373,136180.0],["1998-04-15",14.7936,14.9464,14.7936,14.9464,124960.0],["1998-04-16",14.9245,14.9245,14.5318,14.6627,162690.0],["1998-04-17",14.6409,14.75,14.3354,14.6627,234410.0],["1998-04-20",14.6627,14.6845,14.5318,14.6191,84920.0],["1998-04-21",14.6409,14.6627,14.5754,14.6191,91410.0],["1998-04-22",14.6191,14.6409,14.4227,14.4445,57200.0],["1998-04-23",14.3572,14.3572,14.2045,14.27,103070.0],["1998-04-24",14.2263,14.3136,14.139,14.139,61270.0],["1998-04-27",14.0954,14.0954,13.8772,14.0081,57970.0],["1998-04-28",14.0081,14.139,13.9427,14.139,116160.0],["1998-04-29",14.1827,14.1827,13.9209,13.9427,93170.0],["1998-04-30",13.9427,14.0954,13.8772,14.03,138270.0],["1998-05-01",14.03,14.0518,13.8772,13.9209,140800.0],["1998-05-04",13.9645,14.0736,13.899,13.9209,97240.0],["1998-05-05",13.9427,14.1827,13.8772,14.1827,108570.0],["1998-05-06",14.1827,14.1827,13.659,13.6808,140690.0],["1998-05-07",13.659,13.6808,13.5717,13.5717,106040.0],["1998-05-08",13.6154,13.899,13.5717,13.8336,78980.0],["1998-05-11",13.7899,13.9645,13.7899,13.899,130240.0],["1998-05-12",13.9209,13.9209,13.8336,13.8554,82390.0],["1998-05-13",13.8287,14.1183,13.8287,13.9977,255000.0],["1998-05-14",14.0459,14.1425,14.0218,14.0459,213900.0],["1998-05-15",14.0701,14.0701,13.8529,13.8529,104800.0],["1998-05-18",13.9011,13.9735,13.5391,13.7805,101900.0],["1998-05-19",13.8046,13.8287,13.6598,13.6839,102800.0],["1998-05-20",13.7563,13.7563,13.5391,13.6115,92600.0],["1998-05-21",13.6598,13.8287,13.6598,13.8287,75900.0],["1998-05-22",13.8046,13.8046,13.3461,13.3461,174100.0],["1998-05-26",13.4426,13.4909,13.1288,13.1771,90100.0],["1998-05-27",13.1771,13.1771,12.6462,12.791,156600.0],["1998-05-28",12.791,13.5633,12.791,13.515,343200.0],["1998-05-29",13.4667,13.7322,13.4185,13.4909,138800.0],["1998-06-01",13.4667,13.4909,13.4185,13.4909,93600.0],["1998-06-02",13.4667,13.8046,13.4667,13.6839,272200.0],["1998-06-03",13.7322,13.7563,13.4909,13.515,283900.0],["1998-06-04",13.5633,13.5633,13.3702,13.4426,84000.0],["1998-06-05",13.3702,13.6598,13.3702,13.5633,104600.0],["1998-06-08",13.6115,13.8529,13.5874,13.7322,255800.0],["1998-06-09",13.8046,13.8046,13.5633,13.5633,79500.0],["1998-06-10",13.5874,13.6839,13.5391,13.5391,110400.0],["1998-06-11",13.5633,13.6115,13.2495,13.3219,109500.0],["1998-06-12",13.2254,13.2495,13.0806,13.1771,71800.0],["1998-06-15",13.1771,13.1771,12.9358,12.984,58500.0],["1998-06-16",12.9599,13.0806,12.8151,12.9358,66600.0],["1998-06-17",12.9116,13.1047,12.8875,13.1047,208500.0],["1998-06-18",13.0564,13.0806,12.8392,12.8392,121500.0],["1998-06-19",12.6462,12.6944,12.5496,12.622,127900.0],["1998-06-22",12.5496,12.9358,12.5014,12.791,166200.0],["1998-06-23",12.791,12.8875,12.3807,12.3807,275100.0],["1998-06-24",12.3566,12.4048,12.26,12.3324,173100.0],["1998-06-25",12.2359,12.26,11.8015,11.8739,348800.0],["1998-06-26",11.7291,12.2118,11.5843,12.1152,196700.0],["1998-06-29",12.067,12.2118,11.9463,11.9704,306200.0],["1998-06-30",11.8739,12.0428,11.6808,11.6808,251800.0],["1998-07-01",11.6084,11.9463,11.536,11.8256,230300.0],["1998-07-02",11.8256,11.9704,11.7291,11.7773,295400.0],["1998-07-06",11.8015,11.9222,11.6808,11.7532,166800.0],["1998-07-07",11.7532,11.7773,11.6808,11.6808,234300.0],["1998-07-08",11.7049,11.9222,11.6808,11.8498,258000.0],["1998-07-09",11.8497,11.9463,11.8015,11.898,101500.0],["1998-07-10",11.8739,11.9463,11.6084,11.6084,92100.0],["1998-07-13",11.6084,11.6808,11.4877,11.5601,82200.0],["1998-07-14",11.5843,11.9463,11.5601,11.8256,91600.0],["1998-07-15",11.7774,11.8015,11.2947,11.4636,189600.0],["1998-07-16",11.536,11.9222,11.536,11.8739,193400.0],["1998-07-17",11.898,11.898,11.6808,11.8256,119000.0],["1998-07-20",11.8256,11.8256,11.6808,11.705,67900.0],["1998-07-21",11.7291,11.7291,11.5843,11.6808,92500.0],["1998-07-22",11.6808,11.6808,11.5843,11.6325,116600.0],["1998-07-23",11.6084,11.7532,11.5843,11.5843,97600.0],["1998-07-24",11.5843,11.5843,11.2947,11.3671,138300.0],["1998-07-27",11.3188,11.5843,11.2947,11.5119,211300.0],["1998-07-28",11.536,11.5843,11.2223,11.2223,71000.0],["1998-07-29",11.3188,11.3912,11.1981,11.2223,64500.0],["1998-07-30",11.2947,11.3912,11.2705,11.3912,85000.0],["1998-07-31",11.3671,11.536,11.2705,11.2947,125700.0],["1998-08-03",11.2947,11.536,11.2947,11.3671,69500.0],["1998-08-04",11.3429,11.3912,11.1016,11.2464,159000.0],["1998-08-05",11.2223,11.2947,11.0051,11.0533,359500.0],["1998-08-06",11.0051,11.0775,10.7637,10.9809,181700.0],["1998-08-07",10.8844,11.3429,10.8844,11.174,117800.0],["1998-08-10",11.1257,11.1981,11.0292,11.1257,88400.0],["1998-08-11",11.0775,11.2464,10.9327,11.1499,153800.0],["1998-08-12",11.174,11.3429,11.1016,11.2223,124200.0],["1998-08-13",11.2223,11.2947,11.0775,11.1499,106800.0],["1998-08-14",11.1981,11.2705,11.0533,11.1499,99400.0],["1998-08-17",11.0775,11.2464,11.0775,11.1499,183300.0],["1998-08-18",11.1981,11.3671,11.1981,11.3188,114500.0],["1998-08-19",11.3159,11.4373,11.3159,11.3402,93400.0],["1998-08-20",11.3159,11.3645,11.2673,11.2916,46200.0],["1998-08-21",11.243,11.243,10.9274,11.1216,65100.0],["1998-08-24",11.0973,11.2673,11.0973,11.1702,64800.0],["1998-08-25",11.1702,11.243,11.1216,11.1702,111200.0],["1998-08-26",11.0731,11.0731,10.8788,10.9516,114600.0],["1998-08-27",10.6845,10.7088,10.4417,10.4903,328900.0],["1998-08-28",10.4903,10.7331,10.4417,10.7331,113100.0],["1998-08-31",10.6845,10.7331,9.956,9.956,219200.0],["1998-09-01",9.9318,10.0046,9.6889,9.7132,206800.0],["1998-09-02",9.7132,10.0532,9.6161,10.0046,131200.0],["1998-09-03",9.956,9.956,9.6404,9.6404,139600.0],["1998-09-04",9.6889,9.7132,9.5189,9.5918,155700.0],["1998-09-08",9.6404,9.7618,9.3732,9.4461,342800.0],["1998-09-09",9.4461,9.6161,9.3975,9.5675,190500.0],["1998-09-10",9.5675,9.5675,9.3732,9.4947,148400.0],["1998-09-11",9.5432,9.6646,9.4704,9.5918,252500.0],["1998-09-14",9.6646,9.7132,9.5189,9.5432,156100.0],["1998-09-15",9.5189,9.5432,9.4218,9.4947,220200.0],["1998-09-16",9.5918,9.6889,9.4947,9.6889,66300.0],["1998-09-17",9.6404,9.6889,9.5189,9.6161,141600.0],["1998-09-18",9.5189,9.5432,9.4218,9.4947,151000.0],["1998-09-21",9.4218,9.4947,9.4218,9.4704,98600.0],["1998-09-22",9.4704,9.5918,9.4461,9.5432,113800.0],["1998-09-23",9.5189,9.6889,9.4947,9.6161,98200.0],["1998-09-24",9.5918,9.7132,9.5918,9.6161,79800.0],["1998-09-25",9.5189,9.6161,9.3732,9.3975,283000.0],["1998-09-28",9.3975,9.4947,9.3732,9.4947,87600.0],["1998-09-29",9.4704,9.6404,9.4704,9.5918,95700.0],["1998-09-30",9.4218,9.4218,9.2275,9.3247,232300.0],["1998-10-01",9.0333,9.1061,8.839,9.1061,214400.0],["1998-10-02",9.0819,9.1304,8.839,8.8876,242300.0],["1998-10-05",8.7419,8.7905,8.5962,8.7176,166300.0],["1998-10-06",8.8147,8.8633,8.7419,8.7662,152700.0],["1998-10-07",8.7419,8.7905,8.6933,8.7662,165800.0],["1998-10-08",8.7176,8.9604,8.669,8.9604,223900.0],["1998-10-09",8.9362,9.1304,8.839,9.0818,144600.0],["1998-10-12",9.2761,9.3247,9.179,9.3004,98200.0],["1998-10-13",9.2761,9.3732,9.2275,9.2761,226200.0],["1998-10-14",9.3004,10.1503,9.3004,10.0289,277700.0],["1998-10-15",10.1017,10.1017,9.7132,9.7618,171500.0],["1998-10-16",9.7132,10.8788,9.7132,10.7574,287900.0],["1998-10-19",10.7088,11.2188,10.6602,11.0731,371400.0],["1998-10-20",11.0245,12.1172,11.0245,11.6801,586900.0],["1998-10-21",11.6073,11.6073,11.3523,11.3887,296300.0],["1998-10-22",11.413,11.413,11.2916,11.2916,149300.0],["1998-10-23",11.2916,11.3159,11.1702,11.1702,217400.0],["1998-10-26",11.1216,11.2188,11.0731,11.2188,197400.0],["1998-10-27",11.1945,11.2188,10.7817,10.8059,146400.0],["1998-10-28",10.7817,10.7817,10.7088,10.7817,360400.0],["1998-10-29",10.7817,10.8788,10.7817,10.8302,179700.0],["1998-10-30",10.8545,11.0488,10.8302,11.0245,173800.0],["1998-11-02",11.0488,11.1702,11.0245,11.0973,250800.0],["1998-11-03",11.0731,11.3645,11.0245,11.243,102600.0],["1998-11-04",11.2673,11.4859,11.2673,11.413,89400.0],["1998-11-05",11.413,11.6559,11.413,11.4859,61300.0],["1998-11-06",11.4616,11.6316,11.413,11.6316,69100.0],["1998-11-09",11.583,11.583,11.4859,11.5344,79500.0],["1998-11-10",11.5102,11.5587,11.413,11.5587,225700.0],["1998-11-11",11.5587,11.6316,11.5344,11.5587,75600.0],["1998-11-12",11.5587,11.6316,11.4616,11.6316,119000.0],["1998-11-13",11.6073,12.0201,11.6073,11.8016,165800.0],["1998-11-16",11.7044,11.7044,11.4616,11.5344,86200.0],["1998-11-17",11.583,11.753,11.4373,11.6801,222900.0],["1998-11-18",11.6283,11.6772,11.5795,11.6772,32600.0],["1998-11-19",11.6528,11.8238,11.5795,11.7994,173100.0],["1998-11-20",11.8238,11.8238,11.5795,11.6284,94100.0],["1998-11-23",11.6283,11.6772,11.5306,11.5306,164500.0],["1998-11-24",11.5795,11.8726,11.5795,11.7994,409500.0],["1998-11-25",11.7749,11.7749,11.6283,11.7016,85800.0],["1998-11-27",11.7016,11.7749,11.6528,11.7505,124500.0],["1998-11-30",11.7261,11.7261,11.6528,11.7016,127100.0],["1998-12-01",11.7016,11.8238,11.7016,11.7749,583800.0],["1998-12-02",11.7505,11.7994,11.6772,11.7261,255000.0],["1998-12-03",11.6772,11.7993,11.6772,11.6772,284300.0],["1998-12-04",11.6772,11.7261,11.6283,11.6772,142500.0],["1998-12-07",11.6772,11.7749,11.6528,11.7749,75800.0],["1998-12-08",11.7261,11.7261,11.5795,11.5795,60800.0],["1998-12-09",11.5306,11.5795,11.4085,11.4573,89000.0],["1998-12-10",11.2375,11.3596,10.9443,10.9688,177600.0],["1998-12-11",10.8955,10.9199,10.3825,10.4069,235700.0],["1998-12-14",10.4069,10.4802,10.2603,10.2603,279300.0],["1998-12-15",10.1626,10.1626,9.9183,10.0404,571700.0],["1998-12-16",10.0893,10.2114,10.0649,10.187,315800.0],["1998-12-17",10.187,10.2359,9.9183,9.9183,266400.0],["1998-12-18",9.9183,10.016,9.8694,9.8939,172900.0],["1998-12-21",9.8939,10.2847,9.8939,10.016,228400.0],["1998-12-22",10.016,10.0893,9.9672,10.0649,285300.0],["1998-12-23",10.1137,10.3092,10.1137,10.2603,111000.0],["1998-12-24",10.2114,10.2847,10.1382,10.2847,34100.0],["1998-12-28",10.2359,10.4802,10.2359,10.358,153100.0],["1998-12-29",10.358,10.6512,10.358,10.6268,168900.0],["1998-12-30",10.5779,10.6267,10.4557,10.6023,165200.0],["1998-12-31",10.6023,11.5795,10.6023,11.5795,301300.0],["1999-01-04",11.4329,11.4329,10.8222,10.9443,286500.0],["1999-01-05",10.8466,11.2375,10.8466,11.2375,105700.0],["1999-01-06",11.213,11.2863,10.9443,11.1398,181500.0],["1999-01-07",11.042,11.1642,10.9443,10.9688,114900.0],["1999-01-08",10.9443,11.3108,10.9443,11.2375,99000.0],["1999-01-11",11.0909,11.1886,10.9932,11.1398,137300.0],["1999-01-12",11.0909,11.1398,10.9443,11.042,131000.0],["1999-01-13",10.9688,11.2375,10.9443,11.1153,375900.0],["1999-01-14",11.1153,11.1398,10.9932,10.9932,213500.0],["1999-01-15",11.0665,11.2863,11.0665,11.0909,131200.0],["1999-01-19",11.042,11.1153,11.042,11.0665,122000.0],["1999-01-20",11.042,11.1153,10.9932,11.0176,81000.0],["1999-01-21",11.042,11.042,10.9443,11.0176,131100.0],["1999-01-22",11.1153,11.1398,10.8955,10.8955,225500.0],["1999-01-25",10.8955,11.042,10.8955,10.8955,235800.0],["1999-01-26",10.9443,11.1153,10.9199,11.0665,169300.0],["1999-01-27",11.1153,11.1153,11.0176,11.0909,90500.0],["1999-01-28",11.0665,11.0665,10.8955,10.8955,396700.0],["1999-01-29",10.8955,10.9199,10.8955,10.8955,198800.0],["1999-02-01",10.8955,10.9199,10.8222,10.8466,219400.0],["1999-02-02",10.871,10.871,10.7489,10.871,76100.0],["1999-02-03",10.8955,11.0176,10.8955,10.9688,298100.0],["1999-02-04",10.7978,10.8466,10.6512,10.6512,109000.0],["1999-02-05",10.7,10.7489,10.5046,10.5046,64900.0],["1999-02-08",10.5535,10.6512,10.4069,10.5046,84500.0],["1999-02-09",10.5535,10.5535,10.3092,10.5046,45200.0],["1999-02-10",10.4557,10.4557,10.1137,10.1626,52500.0],["1999-02-11",10.2114,10.2114,10.016,10.1137,85600.0],["1999-02-12",10.1626,10.1626,9.9672,10.0893,84900.0],["1999-02-16",10.0893,10.2359,10.0649,10.0649,77800.0],["1999-02-17",10.0619,10.0865,9.4469,9.4469,172800.0],["1999-02-18",9.5453,10.0865,9.5453,9.9881,193700.0],["1999-02-19",9.9881,9.9881,9.8651,9.9143,59500.0],["1999-02-22",9.9143,10.0619,9.9143,9.9635,126300.0],["1999-02-23",9.9143,9.9635,9.3977,9.5453,173300.0],["1999-02-24",9.5453,9.7913,9.5207,9.7175,178700.0],["1999-02-25",9.7175,9.7913,9.5699,9.7421,113800.0],["1999-02-26",9.7421,9.8405,9.6437,9.6437,102200.0],["1999-03-01",9.6437,9.7175,9.5699,9.6191,86400.0],["1999-03-02",9.6191,10.0865,9.6191,9.9881,101000.0],["1999-03-03",9.9881,10.0619,9.4469,9.4715,136800.0],["1999-03-04",9.5207,9.5945,9.4469,9.4715,100400.0],["1999-03-05",9.5207,9.5207,9.4715,9.5207,115100.0],["1999-03-08",9.5453,9.5945,9.2993,9.2993,101700.0],["1999-03-09",9.3485,9.7175,9.3485,9.6437,106100.0],["1999-03-10",9.8405,10.3079,9.8405,10.3079,189900.0],["1999-03-11",10.3079,10.3325,9.9389,9.9389,113400.0],["1999-03-12",9.9143,9.9881,9.5945,9.6437,114100.0],["1999-03-15",9.6437,10.2341,9.6437,10.0127,250100.0],["1999-03-16",10.0127,10.1849,10.0127,10.0865,75200.0],["1999-03-17",10.1111,10.1111,9.8651,10.0619,110500.0],["1999-03-18",9.9635,9.9881,9.7421,9.8897,129900.0],["1999-03-19",9.6437,9.6929,9.2501,9.5453,184100.0],["1999-03-22",9.5453,9.6929,9.4961,9.6191,106400.0],["1999-03-23",9.5945,9.7421,9.4469,9.5207,132100.0],["1999-03-24",9.5699,9.5945,9.4961,9.5945,123900.0],["1999-03-25",9.6191,9.6437,9.0041,9.0533,148500.0],["1999-03-26",9.0041,9.2255,8.9303,8.9303,202600.0],["1999-03-29",9.0287,9.3977,9.0287,9.3239,96400.0],["1999-03-30",9.3239,9.3731,9.2501,9.2501,146500.0],["1999-03-31",9.2501,9.2993,9.0041,9.0533,346700.0],["1999-04-01",8.9549,9.0287,8.8565,9.0041,144800.0],["1999-04-05",9.0041,9.2993,8.9549,9.2993,180500.0],["1999-04-06",9.2993,9.3977,9.1763,9.3977,174000.0],["1999-04-07",9.3977,9.4961,9.3977,9.4715,167500.0],["1999-04-08",9.4715,9.6929,9.4469,9.6929,127300.0],["1999-04-09",9.6683,9.7175,9.5945,9.5945,194400.0],["1999-04-12",9.5945,9.6191,9.3731,9.5453,117100.0],["1999-04-13",9.5453,9.6191,9.5453,9.5453,75400.0],["1999-04-14",9.5453,10.1357,9.5453,10.0373,102400.0],["1999-04-15",10.3325,11.0214,10.3325,10.8246,270800.0],["1999-04-16",10.7015,10.923,10.5539,10.923,179200.0],["1999-04-19",10.923,11.661,10.923,11.0214,201700.0],["1999-04-20",11.0706,11.0706,10.2833,10.4309,112800.0],["1999-04-21",10.5293,10.6031,10.0619,10.1357,148200.0],["1999-04-22",10.1849,10.1849,9.7175,9.8159,126200.0],["1999-04-23",9.8897,10.1111,9.8651,10.1111,155800.0],["1999-04-26",10.2095,10.2587,9.7421,9.7667,105700.0],["1999-04-27",9.9143,9.9635,9.6437,9.9389,168800.0],["1999-04-28",10.0373,10.6277,9.9881,10.5293,236400.0],["1999-04-29",10.4309,10.4801,10.1357,10.1849,274800.0],["1999-04-30",10.2341,10.4801,10.1603,10.1603,167100.0],["1999-05-03",10.1849,10.6277,10.1603,10.6277,209600.0],["1999-05-04",10.5785,10.677,10.3817,10.6277,211700.0],["1999-05-05",10.5785,10.8246,10.5539,10.8246,107000.0],["1999-05-06",10.8738,10.8984,10.7262,10.7508,97400.0],["1999-05-07",10.8,10.923,10.7262,10.8738,43800.0],["1999-05-10",10.8738,10.8984,10.7754,10.8,53700.0],["1999-05-11",10.8,10.9968,10.8,10.8246,127400.0],["1999-05-12",10.8738,11.0952,10.8492,10.923,180900.0],["1999-05-13",11.0214,11.046,10.923,10.9968,109900.0],["1999-05-14",11.0952,11.0952,10.8738,10.8738,87900.0],["1999-05-17",10.8738,10.9476,10.7016,10.7508,92500.0],["1999-05-18",10.7508,10.923,10.6277,10.923,86000.0],["1999-05-19",10.924,10.9735,10.8496,10.8992,74500.0],["1999-05-20",10.9487,10.9983,10.8496,10.924,136600.0],["1999-05-21",10.924,11.0726,10.8001,10.9735,120900.0],["1999-05-24",11.023,11.1964,11.023,11.1221,235200.0],["1999-05-25",11.1469,11.3946,10.9487,10.9735,175000.0],["1999-05-26",10.9735,10.9983,10.5029,10.7506,129700.0],["1999-05-27",10.7506,10.8001,10.2551,10.3047,168000.0],["1999-05-28",10.2799,10.3295,9.9084,9.9084,156000.0],["1999-06-01",10.0074,10.4781,10.0074,10.4038,213400.0],["1999-06-02",10.6019,10.7506,10.4533,10.4533,277500.0],["1999-06-03",10.5524,10.7506,10.5524,10.701,200300.0],["1999-06-04",10.701,10.7258,10.5524,10.5524,303200.0],["1999-06-07",10.6019,10.6019,10.4038,10.4038,101500.0],["1999-06-08",10.5029,10.5276,10.0322,10.0322,119800.0],["1999-06-09",10.1313,10.3295,10.1313,10.3295,514200.0],["1999-06-10",10.4533,10.7753,10.4038,10.7753,96500.0],["1999-06-11",10.7506,10.8249,10.5028,10.6515,135900.0],["1999-06-14",10.701,10.8496,10.701,10.8249,84900.0],["1999-06-15",10.8992,11.023,10.8744,10.924,139200.0],["1999-06-16",10.9735,11.0478,10.8744,10.8992,149700.0],["1999-06-17",10.9487,10.9735,10.5029,10.7753,188400.0],["1999-06-18",10.7753,10.7753,10.701,10.7258,175100.0],["1999-06-21",10.7258,10.7258,10.3047,10.3047,140700.0],["1999-06-22",10.3295,10.3542,9.9579,10.0074,265300.0],["1999-06-23",9.9579,10.6515,9.9083,10.6515,282900.0],["1999-06-24",10.6515,10.6762,10.2551,10.3295,196600.0],["1999-06-25",10.701,11.246,10.6515,10.7506,494600.0],["1999-06-28",10.7506,10.8992,10.5028,10.5772,199200.0],["1999-06-29",10.6762,11.2955,10.6515,11.2955,224600.0],["1999-06-30",11.2955,12.0882,11.246,11.8652,770700.0],["1999-07-01",11.8405,11.8652,11.0974,11.0974,446100.0],["1999-07-02",11.1221,11.2707,11.0974,11.246,152100.0],["1999-07-06",11.1964,11.3203,11.0726,11.1469,187200.0],["1999-07-07",11.1717,11.3698,11.1469,11.2707,239500.0],["1999-07-08",11.2955,11.2955,11.0974,11.246,246600.0],["1999-07-09",11.2707,11.2955,11.0974,11.246,200000.0],["1999-07-12",11.3451,11.6175,11.2707,11.2955,441500.0],["1999-07-13",11.2955,11.2955,10.8992,10.8992,186900.0],["1999-07-14",11.0478,11.1469,11.023,11.1221,105600.0],["1999-07-15",11.0973,11.2955,11.0973,11.2955,179400.0],["1999-07-16",11.2707,11.4689,11.246,11.4689,193900.0],["1999-07-19",11.4689,11.4937,11.3451,11.3946,165200.0],["1999-07-20",11.3946,11.4937,11.0974,11.0974,166900.0],["1999-07-21",11.0974,11.1469,10.701,11.0974,267900.0],["1999-07-22",10.9983,10.9983,10.8496,10.924,186100.0],["1999-07-23",11.023,11.1717,10.8992,11.1469,101100.0],["1999-07-26",11.1469,11.1469,10.924,10.9735,73500.0],["1999-07-27",11.023,11.1717,10.8001,10.924,109600.0],["1999-07-28",10.8249,11.0726,10.8249,10.9487,53800.0],["1999-07-29",10.924,10.924,10.5028,10.5772,553900.0],["1999-07-30",10.6515,10.8744,10.5524,10.6267,84600.0],["1999-08-02",10.6763,10.8992,10.6019,10.6019,91700.0],["1999-08-03",10.6019,10.6515,10.379,10.4781,75700.0],["1999-08-04",10.5276,10.8249,10.5028,10.6267,83500.0],["1999-08-05",10.6762,10.6762,10.5028,10.5028,48700.0],["1999-08-06",10.4781,10.4781,10.3047,10.379,92000.0],["1999-08-09",10.4285,10.4533,10.3047,10.3047,46900.0],["1999-08-10",10.2304,10.3542,10.2056,10.2799,113500.0],["1999-08-11",10.3295,10.6762,10.3047,10.6515,101500.0],["1999-08-12",10.701,10.8001,10.6515,10.8001,130700.0],["1999-08-13",10.8001,10.8001,10.6019,10.6762,58700.0],["1999-08-16",10.6762,10.7258,10.6019,10.7258,118100.0],["1999-08-17",10.7506,10.8249,10.701,10.701,141600.0],["1999-08-18",10.6272,10.6272,10.1033,10.5274,124500.0],["1999-08-19",10.5274,10.5274,10.228,10.4276,48300.0],["1999-08-20",10.4027,10.4775,10.1781,10.4525,47600.0],["1999-08-23",10.5024,10.8766,10.4775,10.8267,93100.0],["1999-08-24",10.8267,10.8267,10.6272,10.6521,71900.0],["1999-08-25",10.6771,10.6771,10.0285,10.0534,76400.0],["1999-08-26",10.1033,10.1532,9.8788,10.1282,138400.0],["1999-08-27",10.228,10.228,9.8788,9.8788,80800.0],["1999-08-30",9.9287,9.9536,9.7291,9.9536,90100.0],["1999-08-31",10.0035,10.0285,9.4796,9.4796,81700.0],["1999-09-01",9.5794,10.1282,9.5794,9.9786,113200.0],["1999-09-02",9.9786,10.0285,9.8039,9.9786,52900.0],["1999-09-03",10.0035,10.2031,9.9786,9.9786,61300.0],["1999-09-07",9.9536,9.9786,9.8039,9.8538,47300.0],["1999-09-08",9.8289,9.9786,9.779,9.779,88200.0],["1999-09-09",9.8289,10.0534,9.8039,10.0285,148700.0],["1999-09-10",10.0534,10.1781,10.0534,10.1282,103200.0],["1999-09-13",10.1033,10.1781,9.8788,9.9287,68900.0],["1999-09-14",9.9536,9.9536,9.5794,9.7291,137400.0],["1999-09-15",9.8289,10.0285,9.8289,10.0035,156900.0],["1999-09-16",10.0285,10.0285,9.7291,9.7291,49500.0],["1999-09-17",9.7291,9.7541,9.4796,9.5295,126400.0],["1999-09-20",9.6293,9.6792,9.5295,9.5295,53800.0],["1999-09-21",9.5794,9.5794,9.1803,9.2052,75700.0],["1999-09-22",9.305,9.3798,9.0805,9.1054,89800.0],["1999-09-23",9.1054,9.1054,8.8061,8.9059,114700.0],["1999-09-24",8.8809,8.9807,8.856,8.9059,143400.0],["1999-09-27",8.9059,9.2302,8.9059,8.9308,128800.0],["1999-09-28",8.9308,9.0306,8.9308,8.9558,165200.0],["1999-09-29",9.0057,9.2801,8.9807,9.1304,106200.0],["1999-09-30",9.1304,9.2551,8.9308,9.1054,307300.0],["1999-10-01",9.0805,9.1803,8.9807,9.0057,221000.0],["1999-10-04",9.0057,9.1553,8.9308,8.9558,259100.0],["1999-10-05",8.9807,9.5295,8.9059,9.4048,532500.0],["1999-10-06",9.5046,9.5794,9.4048,9.4048,216300.0],["1999-10-07",9.3799,9.5295,9.33,9.4048,77700.0],["1999-10-08",9.4547,9.5046,9.3799,9.3799,79600.0],["1999-10-11",9.4297,9.4297,9.2052,9.2801,151300.0],["1999-10-12",9.33,9.5794,9.2551,9.5295,118900.0],["1999-10-13",9.4297,9.4297,9.0805,9.1553,70700.0],["1999-10-14",9.1803,9.2052,8.9807,9.0805,111700.0],["1999-10-15",9.1304,9.1304,8.9308,8.9308,231000.0],["1999-10-18",8.9807,9.1054,8.9059,8.9308,202300.0],["1999-10-19",8.9807,9.0057,8.6814,8.7562,155400.0],["1999-10-20",8.7811,9.0805,8.5816,8.9807,179000.0],["1999-10-21",9.0306,9.3799,8.9558,9.2551,197600.0],["1999-10-22",9.305,9.4547,9.1803,9.2801,189800.0],["1999-10-25",9.305,9.7541,9.2551,9.7541,184800.0],["1999-10-26",9.7042,9.7042,9.33,9.3799,173400.0],["1999-10-27",9.33,9.5295,9.305,9.5046,83400.0],["1999-10-28",9.4048,9.4796,9.3799,9.4796,110900.0],["1999-10-29",9.5295,9.7541,9.4796,9.5794,164000.0],["1999-11-01",9.6792,9.6792,9.33,9.5545,72800.0],["1999-11-02",9.5545,9.779,9.3799,9.5545,110900.0],["1999-11-03",9.5794,9.6293,9.5046,9.6293,72900.0],["1999-11-04",9.7291,9.8039,9.5545,9.6293,87300.0],["1999-11-05",9.7291,9.9536,9.6543,9.9287,193700.0],["1999-11-08",9.8788,9.9786,9.6792,9.7541,136900.0],["1999-11-09",9.779,9.8289,9.6543,9.7291,65700.0],["1999-11-10",9.7042,9.7291,9.5794,9.6293,51300.0],["1999-11-11",9.5794,9.779,9.5295,9.779,77900.0],["1999-11-12",9.779,9.9287,9.7042,9.8788,94200.0],["1999-11-15",9.8289,10.0285,9.8289,10.0285,135300.0],["1999-11-16",10.0285,10.1282,9.9287,10.0784,79800.0],["1999-11-17",9.9537,10.1045,9.9537,10.004,78800.0],["1999-11-18",9.9537,10.0542,9.9285,10.0542,106800.0],["1999-11-19",10.0291,10.0291,9.4007,9.7526,178400.0],["1999-11-22",9.451,9.451,9.1996,9.2499,141800.0],["1999-11-23",9.3504,9.451,9.1493,9.4258,197400.0],["1999-11-24",9.4258,9.5515,9.4007,9.4761,95900.0],["1999-11-26",9.451,9.4761,9.2499,9.275,57700.0],["1999-11-29",9.3002,9.3002,9.1996,9.2247,95200.0],["1999-11-30",9.275,9.5766,9.2247,9.2499,165200.0],["1999-12-01",9.2499,9.3756,9.1996,9.275,421000.0],["1999-12-02",9.2499,9.3002,9.1996,9.275,208800.0],["1999-12-03",9.3002,9.3002,9.0488,9.1493,228800.0],["1999-12-06",9.0488,9.0488,8.8477,9.0237,288300.0],["1999-12-07",8.7472,8.8226,8.3701,8.5461,235400.0],["1999-12-08",8.5461,8.9985,8.5461,8.8477,240200.0],["1999-12-09",8.8477,9.0991,8.8477,8.9231,172600.0],["1999-12-10",8.9231,8.9231,8.6969,8.6969,261800.0],["1999-12-13",8.6969,8.9734,8.4707,8.6466,233200.0],["1999-12-14",8.6215,8.9231,8.5964,8.6969,233900.0],["1999-12-15",8.722,8.8477,8.6466,8.8477,119600.0],["1999-12-16",8.898,8.9231,8.6718,8.8477,161300.0],["1999-12-17",8.898,9.0739,8.6215,8.6466,656200.0],["1999-12-20",8.6969,8.722,8.3199,8.5964,351600.0],["1999-12-21",8.5964,8.6969,8.4455,8.5461,239700.0],["1999-12-22",8.5461,8.5712,8.3199,8.4707,252300.0],["1999-12-23",8.4707,8.6466,8.3953,8.6215,207600.0],["1999-12-27",8.6215,8.6969,8.3953,8.6969,697300.0],["1999-12-28",8.5964,9.0739,8.5712,8.9483,388100.0],["1999-12-29",8.9985,9.4007,8.8477,9.3253,247500.0],["1999-12-30",9.3756,9.3756,9.0488,9.1745,239100.0],["1999-12-31",9.1745,9.3002,9.0991,9.1493,62200.0],["2000-01-03",9.0991,9.1996,8.6215,8.7974,189800.0],["2000-01-04",8.7974,8.7974,8.2947,8.4958,160400.0],["2000-01-05",8.4958,8.898,8.4958,8.8477,133800.0],["2000-01-06",8.8729,9.0991,8.8477,9.0237,111300.0],["2000-01-07",9.1242,9.1493,8.9734,9.1493,107400.0],["2000-01-10",9.0991,9.1493,8.9483,9.0739,123900.0],["2000-01-11",9.1745,9.1745,8.8226,8.8477,116800.0],["2000-01-12",8.898,9.0488,8.6969,8.8477,85100.0],["2000-01-13",8.8729,9.0237,8.5712,8.8729,138900.0],["2000-01-14",8.9231,8.9231,8.2947,8.4456,151100.0],["2000-01-18",8.521,8.521,8.2445,8.345,236600.0],["2000-01-19",8.345,8.345,8.2193,8.345,116600.0],["2000-01-20",8.345,8.521,8.345,8.4456,259200.0],["2000-01-21",8.5461,8.5461,8.2947,8.3953,140900.0],["2000-01-24",8.4204,8.4455,7.9931,8.0434,159400.0],["2000-01-25",8.0936,8.1942,8.0182,8.0434,229000.0],["2000-01-26",8.1439,8.521,8.1439,8.2947,215400.0],["2000-01-27",8.4455,8.4455,8.1691,8.1691,110900.0],["2000-01-28",8.2696,8.345,7.8926,8.0685,386000.0],["2000-01-31",8.0936,8.1188,7.792,8.0434,203500.0],["2000-02-01",8.0434,8.345,7.9428,8.2445,203800.0],["2000-02-02",8.2696,8.2696,7.8423,7.9177,153000.0],["2000-02-03",7.968,8.0936,7.9428,8.0434,197200.0],["2000-02-04",8.0936,8.1439,7.9428,8.0685,167800.0],["2000-02-07",8.2193,8.2193,8.0434,8.0434,262900.0],["2000-02-08",8.0685,8.3953,8.0685,8.2947,256500.0],["2000-02-09",8.2696,8.345,8.2193,8.2193,239900.0],["2000-02-10",8.2193,8.345,8.1942,8.345,311500.0],["2000-02-11",8.2947,8.521,8.2445,8.2696,278300.0],["2000-02-14",8.2947,8.345,8.1942,8.2696,255000.0],["2000-02-15",8.2696,8.4958,8.1942,8.2947,231700.0],["2000-02-16",8.3211,8.3465,7.9406,8.0167,300500.0],["2000-02-17",8.0421,8.1435,7.8391,8.0167,189800.0],["2000-02-18",7.9913,7.9913,7.5093,7.6615,231900.0],["2000-02-22",7.6108,8.0167,7.6108,7.9406,154100.0],["2000-02-23",7.9659,7.9659,7.7123,7.8137,139500.0],["2000-02-24",7.6615,7.6869,7.3317,7.4839,331200.0],["2000-02-25",7.5854,7.6361,7.3825,7.56,146200.0],["2000-02-28",7.5347,7.6108,7.4332,7.5093,274100.0],["2000-02-29",7.4839,7.5093,7.3063,7.4839,370100.0],["2000-03-01",7.3317,7.4078,7.1795,7.2556,395600.0],["2000-03-02",7.2556,7.3063,7.1541,7.2049,293300.0],["2000-03-03",7.1541,7.7884,7.1541,7.7123,221600.0],["2000-03-06",7.6869,7.6869,7.281,7.3317,189000.0],["2000-03-07",7.4332,7.4332,7.2302,7.2556,295600.0],["2000-03-08",7.1541,7.5093,7.1034,7.3063,887400.0],["2000-03-09",7.3063,7.4332,7.281,7.4078,144800.0],["2000-03-10",7.56,7.5854,7.2556,7.4332,427000.0],["2000-03-13",7.3571,7.4078,7.2049,7.3571,159800.0],["2000-03-14",7.3571,7.4078,7.1541,7.2302,129000.0],["2000-03-15",7.2302,7.7123,7.2049,7.6108,238300.0],["2000-03-16",7.7123,8.5241,7.6615,8.245,198100.0],["2000-03-17",8.1182,8.1689,7.9913,8.1182,177900.0],["2000-03-20",8.1689,8.2704,7.8137,7.9913,140500.0],["2000-03-21",7.9913,7.9913,7.7376,7.9152,127400.0],["2000-03-22",7.9152,7.9406,7.6108,7.6615,173900.0],["2000-03-23",7.763,8.2196,7.7123,7.9152,172100.0],["2000-03-24",7.9152,8.0167,7.6869,7.7123,161800.0],["2000-03-27",7.6615,8.0167,7.5093,7.6615,141900.0],["2000-03-28",7.6869,7.763,7.56,7.5854,99400.0],["2000-03-29",7.6361,7.9406,7.6361,7.8898,179900.0],["2000-03-30",8.2196,8.9807,8.2196,8.4733,325800.0],["2000-03-31",8.4733,9.5388,8.4733,9.3359,693400.0],["2000-04-03",9.4881,9.4881,9.2344,9.2344,318900.0],["2000-04-04",9.2344,9.5388,8.9807,9.2852,277300.0],["2000-04-05",9.1837,9.3866,8.6256,8.6256,172200.0],["2000-04-06",8.6256,8.8792,8.6256,8.7524,129100.0],["2000-04-07",8.8031,8.8285,8.5241,8.6763,75800.0],["2000-04-10",8.5241,8.7017,8.3465,8.5748,155100.0],["2000-04-11",8.6509,8.8539,8.6002,8.7778,147300.0],["2000-04-12",8.93,9.0822,8.8285,9.0568,137500.0],["2000-04-13",9.0315,9.1076,8.5748,8.6763,121800.0],["2000-04-14",8.6509,8.727,8.1435,8.245,118300.0],["2000-04-17",8.3465,8.4226,8.1689,8.4226,149400.0],["2000-04-18",8.4733,8.5748,8.245,8.245,136900.0],["2000-04-19",8.2704,8.8792,8.2704,8.4226,124300.0],["2000-04-20",8.4226,8.4226,8.2196,8.245,60200.0],["2000-04-24",8.2196,8.245,7.9659,8.0167,132600.0],["2000-04-25",8.0167,8.3211,8.0167,8.1943,134300.0],["2000-04-26",8.1943,8.3719,8.1943,8.245,173400.0],["2000-04-27",8.1943,8.3719,8.1943,8.2958,155600.0],["2000-04-28",8.2958,8.4733,8.2958,8.4733,102200.0],["2000-05-01",8.4733,8.5748,8.4226,8.4987,158000.0],["2000-05-02",8.5241,8.727,8.5241,8.6256,113600.0],["2000-05-03",8.6256,8.7017,8.6002,8.6256,98900.0],["2000-05-04",8.6763,8.8539,8.6002,8.6763,175300.0],["2000-05-05",8.6763,8.8031,8.6509,8.8031,95700.0],["2000-05-08",8.8031,8.9046,8.7778,8.8539,105300.0],["2000-05-09",8.8285,8.93,8.7778,8.93,151100.0],["2000-05-10",8.93,8.9807,8.8792,8.93,126600.0],["2000-05-11",8.93,9.1076,8.93,9.0568,116300.0],["2000-05-12",9.1076,9.1076,8.9554,9.0061,120800.0],["2000-05-15",9.0061,9.3105,9.0061,9.2344,120000.0],["2000-05-16",9.209,9.3105,9.1329,9.2344,80700.0],["2000-05-17",9.2139,9.2139,8.9068,9.0092,170500.0],["2000-05-18",8.9068,9.0348,8.9068,8.958,97400.0],["2000-05-19",8.9068,9.0092,8.83,8.83,84200.0],["2000-05-22",8.8812,9.1372,8.8812,8.9836,126800.0],["2000-05-23",8.9836,8.9836,8.7532,8.7532,169900.0],["2000-05-24",8.7788,8.8812,8.7276,8.7788,124500.0],["2000-05-25",8.7788,8.8044,8.5741,8.7021,206500.0],["2000-05-26",8.7532,8.7532,8.3437,8.4973,136400.0],["2000-05-30",8.5485,8.8044,8.5485,8.8044,89400.0],["2000-05-31",8.8044,9.0604,8.7788,9.0348,135300.0],["2000-06-01",9.0348,9.1627,8.9836,9.1372,138900.0],["2000-06-02",9.1627,9.3163,9.1627,9.2651,74000.0],["2000-06-05",9.2651,9.3163,9.1883,9.1883,77200.0],["2000-06-06",9.2139,9.2651,9.1627,9.2139,92700.0],["2000-06-07",9.2139,9.3163,9.1627,9.2139,109000.0],["2000-06-08",9.2139,9.2139,8.83,9.086,103100.0],["2000-06-09",9.1116,9.1116,8.9324,9.0348,114200.0],["2000-06-12",9.0092,9.0348,9.0092,9.0348,44200.0],["2000-06-13",9.0092,9.1116,8.958,9.086,88300.0],["2000-06-14",9.0604,9.3931,9.0604,9.1883,125700.0],["2000-06-15",9.3419,9.3931,9.2651,9.3419,163600.0],["2000-06-16",9.2907,9.3675,9.2395,9.2651,197500.0],["2000-06-19",9.2907,9.3675,9.1372,9.1628,122600.0],["2000-06-20",9.1372,9.1628,9.0092,9.0092,98100.0],["2000-06-21",8.9068,9.1116,8.7021,8.8044,69400.0],["2000-06-22",8.8044,8.9836,8.6765,8.7788,94400.0],["2000-06-23",8.83,8.83,8.5997,8.6253,168200.0],["2000-06-26",8.6253,8.83,8.5997,8.6253,89300.0],["2000-06-27",8.6765,8.8812,8.4973,8.7276,133300.0],["2000-06-28",8.7532,8.7532,8.7021,8.7276,85200.0],["2000-06-29",8.7532,8.8556,8.4461,8.6765,315800.0],["2000-06-30",8.7788,8.7788,8.0366,8.4269,345400.0],["2000-07-03",8.4205,8.5485,8.2925,8.5485,108000.0],["2000-07-05",8.5229,8.7788,8.4973,8.5229,117600.0],["2000-07-06",8.5229,8.5741,8.3181,8.4973,186100.0],["2000-07-07",8.4973,8.6509,8.3181,8.3693,114200.0],["2000-07-10",8.4205,8.5997,8.3693,8.5485,180700.0],["2000-07-11",8.6253,8.8812,8.5229,8.8044,224500.0],["2000-07-12",8.8812,8.958,8.7788,8.8812,147800.0],["2000-07-13",8.9068,9.0092,8.8812,8.9324,74800.0],["2000-07-14",8.9836,9.0092,8.9324,8.9324,91900.0],["2000-07-17",8.9324,8.9836,8.4717,8.8556,105600.0],["2000-07-18",8.8556,8.8556,8.5997,8.6253,53700.0],["2000-07-19",8.6253,8.7532,8.3949,8.4205,87700.0],["2000-07-20",8.2414,8.3437,8.0878,8.1902,158400.0],["2000-07-21",8.1902,8.2414,8.0622,8.0878,134100.0],["2000-07-24",8.1134,8.1134,7.9342,7.9598,77400.0],["2000-07-25",7.9086,7.9598,7.4735,7.8318,182000.0],["2000-07-26",7.8318,7.9342,7.6527,7.8063,119200.0],["2000-07-27",7.7807,7.9854,7.7551,7.8574,107300.0],["2000-07-28",7.8318,7.9342,7.8318,7.9342,104900.0],["2000-07-31",7.9598,8.0622,7.7039,7.7039,131300.0],["2000-08-01",7.7551,7.9342,7.7039,7.7807,99600.0],["2000-08-02",7.8318,7.883,7.5759,7.8063,138100.0],["2000-08-03",7.9086,7.9598,7.5759,7.9342,152200.0],["2000-08-04",8.011,8.1134,7.8063,7.9598,132100.0],["2000-08-07",7.9342,8.011,7.8318,7.883,63300.0],["2000-08-08",7.9854,8.1902,7.9086,8.0622,118700.0],["2000-08-09",8.139,8.1902,8.0622,8.1134,130000.0],["2000-08-10",8.139,8.139,7.8574,7.9598,97100.0],["2000-08-11",7.9342,8.139,7.9342,8.1134,83000.0],["2000-08-14",8.3949,8.4205,8.1646,8.1646,150700.0],["2000-08-15",8.1902,8.1902,7.9854,7.9854,124500.0],["2000-08-16",8.0423,8.094,8.0164,8.0164,70300.0],["2000-08-17",8.0682,8.1457,7.9647,7.9647,90800.0],["2000-08-18",8.0164,8.1199,7.9647,8.0682,213200.0],["2000-08-21",8.0423,8.2233,8.0423,8.1716,293700.0],["2000-08-22",8.1975,8.2492,8.0682,8.094,107800.0],["2000-08-23",8.094,8.1975,8.0423,8.1457,130900.0],["2000-08-24",8.094,8.3009,8.094,8.3009,212000.0],["2000-08-25",8.3009,8.3268,8.1975,8.3268,124400.0],["2000-08-28",8.2233,8.2233,8.0682,8.094,102700.0],["2000-08-29",8.1199,8.2492,8.0423,8.1199,86600.0],["2000-08-30",8.0682,8.275,7.9389,8.0164,125400.0],["2000-08-31",7.913,8.2492,7.913,7.9906,144400.0],["2000-09-01",8.0164,8.0682,7.913,7.9389,77800.0],["2000-09-05",8.0164,8.1457,7.9389,8.1457,172400.0],["2000-09-06",8.1457,8.5595,8.1457,8.3009,232700.0],["2000-09-07",8.3009,8.3009,8.2233,8.3009,149100.0],["2000-09-08",8.3526,8.3785,8.275,8.3009,181700.0],["2000-09-11",8.275,8.3526,8.2233,8.3526,61400.0],["2000-09-12",8.3009,8.4043,8.3009,8.4043,162400.0],["2000-09-13",8.4043,8.5336,8.4043,8.4819,167500.0],["2000-09-14",8.2233,8.2492,7.1372,7.3958,710400.0],["2000-09-15",7.1889,7.1889,6.9821,7.0079,425400.0],["2000-09-18",7.0338,7.0596,6.8528,6.9821,215500.0],["2000-09-19",6.9821,7.1372,6.9562,7.0079,292900.0],["2000-09-20",7.0079,7.1631,7.0079,7.0338,192500.0],["2000-09-21",7.0338,7.1372,7.0079,7.0596,220800.0],["2000-09-22",6.9562,7.0596,6.9562,7.0079,282700.0],["2000-09-25",7.0338,7.1114,6.9821,7.0338,175200.0],["2000-09-26",7.0079,7.1114,6.9562,7.0596,507300.0],["2000-09-27",7.0338,7.1372,7.0079,7.1372,171200.0],["2000-09-28",7.1372,7.37,7.1372,7.3182,143000.0],["2000-09-29",7.3182,7.4993,7.3182,7.4734,244100.0],["2000-10-02",7.5251,7.5251,7.2407,7.2407,194900.0],["2000-10-03",7.2665,7.4993,7.1889,7.3958,184200.0],["2000-10-04",7.3958,7.8096,7.37,7.7061,183000.0],["2000-10-05",7.6803,7.6803,7.551,7.551,120600.0],["2000-10-06",7.5768,7.732,7.5251,7.6027,88400.0],["2000-10-09",7.7061,7.8096,7.6286,7.6803,78400.0],["2000-10-10",7.7061,7.8354,7.4993,7.6803,101300.0],["2000-10-11",7.6544,7.8613,7.551,7.6286,231900.0],["2000-10-12",7.6285,7.6285,7.3441,7.3958,130400.0],["2000-10-13",7.4217,7.4734,7.2407,7.4734,92700.0],["2000-10-16",7.4217,7.551,7.2924,7.4475,99100.0],["2000-10-17",7.4217,7.4475,7.2407,7.2665,90500.0],["2000-10-18",7.1372,7.3958,7.1372,7.2407,137800.0],["2000-10-19",7.2924,7.37,7.1889,7.37,116500.0],["2000-10-20",7.3441,7.3441,7.2148,7.2407,68200.0],["2000-10-23",7.1631,7.1889,7.0596,7.1372,104700.0],["2000-10-24",7.1114,7.4734,7.1114,7.4475,110100.0],["2000-10-25",7.4475,7.4475,7.2148,7.2407,134400.0],["2000-10-26",7.1631,7.732,7.1631,7.6544,185800.0],["2000-10-27",7.6286,7.6286,7.4475,7.6027,82700.0],["2000-10-30",7.5251,7.9647,7.5251,7.8613,100700.0],["2000-10-31",7.9647,8.0682,7.7578,7.9906,168400.0],["2000-11-01",7.8871,8.0423,7.3441,7.4993,268800.0],["2000-11-02",7.551,7.732,7.3958,7.7061,100400.0],["2000-11-03",7.7578,7.7578,7.4475,7.551,114100.0],["2000-11-06",7.6027,7.913,7.5251,7.6027,84500.0],["2000-11-07",7.6027,7.7578,7.5768,7.6803,85900.0],["2000-11-08",7.6803,7.7578,7.4993,7.5768,209800.0],["2000-11-09",7.5768,7.6027,7.2665,7.4217,130700.0],["2000-11-10",7.4217,7.4217,7.2665,7.3441,112400.0],["2000-11-13",7.2665,7.4734,7.2665,7.4475,98100.0],["2000-11-14",7.4475,7.4734,7.3958,7.4217,108700.0],["2000-11-15",7.4008,7.7146,7.4008,7.5838,154000.0],["2000-11-16",7.5315,7.5315,7.3223,7.3746,120400.0],["2000-11-17",7.3223,7.4531,7.0608,7.2177,143700.0],["2000-11-20",7.2177,7.2961,7.0608,7.2438,98000.0],["2000-11-21",7.3223,7.3223,7.1654,7.2962,137500.0],["2000-11-22",7.1915,7.27,7.1392,7.1654,103300.0],["2000-11-24",7.1654,7.1654,7.0869,7.1131,43600.0],["2000-11-27",7.1131,7.2961,7.0869,7.2438,105000.0],["2000-11-28",7.2438,7.27,7.0869,7.1392,122300.0],["2000-11-29",7.1392,7.2438,7.0608,7.1915,178900.0],["2000-11-30",7.2438,7.4008,7.1654,7.2177,252200.0],["2000-12-01",7.2177,7.5054,7.2177,7.4008,141400.0],["2000-12-04",7.4008,8.0545,7.4008,7.9238,181700.0],["2000-12-05",8.0284,8.133,7.8192,7.9499,132600.0],["2000-12-06",7.8715,8.1591,7.793,7.793,102100.0],["2000-12-07",7.8453,8.0022,7.5838,7.8976,151300.0],["2000-12-08",7.8976,8.7606,7.8976,8.3945,467800.0],["2000-12-11",8.3945,8.5252,8.316,8.5252,228300.0],["2000-12-12",8.4206,8.5514,8.2114,8.2376,281600.0],["2000-12-13",8.2637,8.316,8.0284,8.1068,114300.0],["2000-12-14",8.0022,8.0545,7.8715,7.8976,81400.0],["2000-12-15",7.6361,8.1853,7.6361,7.6623,387800.0],["2000-12-18",7.7407,7.9238,7.7407,7.9238,155500.0],["2000-12-19",7.8192,8.316,7.8192,8.0284,174100.0],["2000-12-20",7.9499,8.656,7.9499,8.2899,286000.0],["2000-12-21",8.2114,8.6037,8.2114,8.3683,152000.0],["2000-12-22",8.2899,8.7083,8.2637,8.6299,107100.0],["2000-12-26",8.656,8.7606,8.5776,8.7606,100900.0],["2000-12-27",8.7083,8.8391,8.6822,8.8391,150800.0],["2000-12-28",8.9437,9.519,8.9175,9.4928,284100.0],["2000-12-29",9.4928,9.7805,8.996,9.0483,240100.0],["2001-01-02",9.0221,9.0221,8.8391,8.9175,122100.0],["2001-01-03",8.996,9.2052,8.7868,9.1267,193600.0],["2001-01-04",9.0744,9.4405,9.0744,9.3098,100900.0],["2001-01-05",9.3098,9.519,9.2836,9.3621,172000.0],["2001-01-08",9.3098,9.5713,9.2052,9.3359,142400.0],["2001-01-09",9.3098,9.3882,8.8391,8.9698,171900.0],["2001-01-10",8.8391,8.8652,8.5775,8.8129,163500.0],["2001-01-11",8.9175,9.3621,8.9175,9.3621,215900.0],["2001-01-12",9.3359,9.3621,8.9437,9.2052,180300.0],["2001-01-16",9.2052,9.4405,9.1006,9.4144,128000.0],["2001-01-17",9.4144,9.519,9.2575,9.3621,147700.0],["2001-01-18",9.3359,9.4667,9.2052,9.3359,235800.0],["2001-01-19",9.2836,9.3098,9.1006,9.1006,67900.0],["2001-01-22",9.1529,9.3621,9.1006,9.2313,145400.0],["2001-01-23",9.2575,9.5974,9.2052,9.4667,208800.0],["2001-01-24",9.4405,9.5713,9.4144,9.4405,321900.0],["2001-01-25",9.4144,9.5974,9.3621,9.4928,100500.0],["2001-01-26",9.4405,9.4928,9.2052,9.4405,88200.0],["2001-01-29",9.5483,10.0839,9.4646,10.0839,301500.0],["2001-01-30",9.9918,10.3349,9.6613,10.3098,509100.0],["2001-01-31",10.1675,10.1675,9.4437,9.6989,258500.0],["2001-02-01",9.6654,10.0169,9.6654,9.9374,222800.0],["2001-02-02",9.8956,9.8998,9.5859,9.7073,156600.0],["2001-02-05",9.7031,9.8746,9.6152,9.6445,159600.0],["2001-02-06",9.6445,9.8621,9.5566,9.8621,163700.0],["2001-02-07",9.8202,10.042,9.6236,9.9583,116500.0],["2001-02-08",9.9165,10.0085,9.791,9.9583,112600.0],["2001-02-09",9.8537,9.9207,9.7073,9.7826,114200.0],["2001-02-12",9.7784,9.7784,9.4562,9.7115,115900.0],["2001-02-13",9.7156,9.8537,9.6361,9.6738,99100.0],["2001-02-14",9.6696,9.6696,9.4981,9.6403,42600.0],["2001-02-15",9.6403,9.9583,9.6027,9.9039,141000.0],["2001-02-16",9.9039,10.0629,9.519,9.7282,116000.0],["2001-02-20",9.6864,9.8161,9.6654,9.6822,164400.0],["2001-02-21",9.7877,9.9101,9.5809,9.602,88300.0],["2001-02-22",9.4965,9.5598,9.3319,9.4078,99700.0],["2001-02-23",9.3065,9.3783,9.1462,9.2897,117000.0],["2001-02-26",9.391,9.526,9.2854,9.3783,122000.0],["2001-02-27",9.3825,9.5387,9.2854,9.3234,134500.0],["2001-02-28",9.3319,9.4922,9.2643,9.3783,108700.0],["2001-03-01",9.3741,9.3783,9.0533,9.066,165300.0],["2001-03-02",8.99,9.3487,8.99,9.3065,125100.0],["2001-03-05",9.3065,9.6189,9.3065,9.4838,112200.0],["2001-03-06",9.4965,9.5429,9.2854,9.3698,170300.0],["2001-03-07",9.3276,9.5767,9.3276,9.4332,192100.0],["2001-03-08",9.4332,9.5387,9.3023,9.4796,160700.0],["2001-03-09",9.4796,9.5049,9.2854,9.4332,191700.0],["2001-03-12",9.4965,9.4965,9.0533,9.0533,85700.0],["2001-03-13",9.0533,9.0955,8.8634,8.99,112400.0],["2001-03-14",8.9478,9.2095,8.7494,8.8634,159000.0],["2001-03-15",8.8634,8.8634,8.7114,8.7452,83400.0],["2001-03-16",8.7452,8.7832,8.3569,8.4202,292200.0],["2001-03-19",8.4835,8.6734,8.4835,8.5468,101700.0],["2001-03-20",8.4624,8.5257,8.3907,8.3907,209600.0],["2001-03-21",8.3358,8.378,8.1459,8.3105,242700.0],["2001-03-22",8.3358,8.378,8.1036,8.3358,234100.0],["2001-03-23",8.2978,8.5257,8.2978,8.4708,158200.0],["2001-03-26",8.4835,8.8845,8.4793,8.8845,231400.0],["2001-03-27",8.8634,9.0322,8.8001,8.9267,169400.0],["2001-03-28",8.8634,8.9942,8.7283,8.9562,160100.0],["2001-03-29",8.9562,9.4754,8.8845,8.9604,292200.0],["2001-03-30",9.066,9.4078,9.0533,9.0744,199100.0],["2001-04-02",9.1673,9.4965,8.9689,9.0913,200800.0],["2001-04-03",9.1757,9.1757,8.6988,9.0533,165900.0],["2001-04-04",9.1166,9.2432,8.9689,9.0533,111500.0],["2001-04-05",9.0955,9.2812,8.9056,9.1082,153500.0],["2001-04-06",9.1082,9.1377,8.9267,9.0744,137300.0],["2001-04-09",9.0744,9.2348,9.0111,9.1166,147400.0],["2001-04-10",9.201,9.4965,9.0111,9.4374,256800.0],["2001-04-11",9.3698,9.4332,9.201,9.4121,151600.0],["2001-04-12",9.3909,9.5471,9.3065,9.4922,192100.0],["2001-04-16",9.4965,9.64,9.4121,9.5598,132900.0],["2001-04-17",9.6231,9.7075,9.412,9.5471,114900.0],["2001-04-18",9.5176,9.7075,9.1166,9.4669,311700.0],["2001-04-19",9.4965,9.4965,9.2263,9.3234,211300.0],["2001-04-20",9.412,9.412,8.99,9.2517,244700.0],["2001-04-23",9.2517,9.2854,8.9436,9.0702,111400.0],["2001-04-24",8.9858,9.2221,8.8634,8.99,145100.0],["2001-04-25",9.0406,9.2137,9.0111,9.1166,63100.0],["2001-04-26",9.0744,9.3276,9.0322,9.277,99200.0],["2001-04-27",9.2348,9.353,9.2348,9.3487,70100.0],["2001-04-30",9.3698,9.4965,9.353,9.4332,107600.0],["2001-05-01",9.4374,9.4965,9.3487,9.4754,166100.0],["2001-05-02",9.4121,9.4247,8.9689,9.4078,206600.0],["2001-05-03",9.4078,9.4078,9.2854,9.3783,100800.0],["2001-05-04",9.3487,9.6653,9.3487,9.6653,129500.0],["2001-05-07",9.6231,9.7075,9.4121,9.4458,93300.0],["2001-05-08",9.412,9.5809,9.412,9.5133,48100.0],["2001-05-09",9.5133,9.7117,9.5007,9.6906,122700.0],["2001-05-10",9.6906,9.813,9.6906,9.813,118600.0],["2001-05-11",9.813,9.8763,9.8088,9.8552,148400.0],["2001-05-14",9.8552,9.9185,9.7835,9.8763,64000.0],["2001-05-15",9.8721,10.0198,9.8341,10.0198,132300.0],["2001-05-16",10.1092,10.4157,10.1092,10.4157,282300.0],["2001-05-17",10.4157,10.6242,10.2199,10.4327,317400.0],["2001-05-18",10.4327,10.5349,10.2156,10.3859,84000.0],["2001-05-21",10.322,10.3859,10.1305,10.3859,125800.0],["2001-05-22",10.3859,10.3859,10.0666,10.1135,113400.0],["2001-05-23",10.1731,10.3944,10.1518,10.3859,142900.0],["2001-05-24",10.3859,10.3944,10.2156,10.3433,279300.0],["2001-05-25",10.2795,10.7647,10.2795,10.7477,431000.0],["2001-05-29",10.7903,10.8541,10.7519,10.7988,306900.0],["2001-05-30",10.769,10.8498,10.3901,10.769,263700.0],["2001-05-31",10.769,10.8967,10.6626,10.7903,181000.0],["2001-06-01",10.8541,10.9818,10.7562,10.9775,197700.0],["2001-06-04",10.9307,10.9818,10.769,10.8243,119500.0],["2001-06-05",10.8115,10.8328,10.7477,10.786,216300.0],["2001-06-06",10.786,10.786,10.637,10.6711,175600.0],["2001-06-07",10.5987,10.6413,10.5136,10.6285,299400.0],["2001-06-08",10.4285,10.6668,10.4285,10.6328,143400.0],["2001-06-11",10.6626,10.7051,10.5774,10.6881,66200.0],["2001-06-12",10.6881,10.6881,10.4072,10.5859,103800.0],["2001-06-13",10.5561,10.6413,10.4923,10.5136,207200.0],["2001-06-14",10.471,10.471,10.2156,10.2922,183300.0],["2001-06-15",10.2965,10.3859,10.1731,10.2156,284000.0],["2001-06-18",10.2582,10.4285,10.2156,10.3306,134700.0],["2001-06-19",10.3348,10.4242,10.2837,10.288,61200.0],["2001-06-20",10.2795,10.5562,10.2795,10.4966,114200.0],["2001-06-21",10.4966,10.5774,10.4199,10.4327,122000.0],["2001-06-22",10.322,10.3774,10.1092,10.2582,81000.0],["2001-06-25",10.2369,10.5349,10.2369,10.4199,199800.0],["2001-06-26",10.4199,10.4242,10.1731,10.3476,146400.0],["2001-06-27",10.3944,10.471,10.322,10.4072,82300.0],["2001-06-28",10.4284,10.5136,10.2156,10.4412,71300.0],["2001-06-29",10.4923,10.6455,10.471,10.5902,172700.0],["2001-07-02",10.6413,10.7094,10.3859,10.5434,132500.0],["2001-07-03",10.5434,10.6455,10.3646,10.4582,96200.0],["2001-07-05",10.4582,10.7349,10.4582,10.6328,101900.0],["2001-07-06",10.6328,10.6413,10.5391,10.5561,124200.0],["2001-07-09",10.5561,10.6626,10.5519,10.6115,49400.0],["2001-07-10",10.5774,10.6413,10.5434,10.5561,111200.0],["2001-07-11",10.5604,10.6626,10.5434,10.6413,162600.0],["2001-07-12",10.6626,10.9222,10.6626,10.9179,176300.0],["2001-07-13",10.8754,11.0669,10.8754,11.0073,167300.0],["2001-07-16",10.9605,10.9818,10.8328,10.8796,117900.0],["2001-07-17",10.8541,10.9818,10.8243,10.9392,142500.0],["2001-07-18",10.9392,11.0669,10.8754,11.0329,150500.0],["2001-07-19",11.0329,11.0414,10.9477,10.9903,183800.0],["2001-07-20",10.9392,10.969,10.769,10.8413,183000.0],["2001-07-23",10.8754,10.8754,10.7477,10.8371,121100.0],["2001-07-24",10.8967,10.9179,10.5136,10.5987,188600.0],["2001-07-25",10.5561,10.8498,10.5349,10.8498,69400.0],["2001-07-26",10.8498,10.8541,10.6583,10.8541,198900.0],["2001-07-27",10.8541,10.8541,10.7222,10.7605,53600.0],["2001-07-30",10.7903,10.8115,10.5349,10.6626,95300.0],["2001-07-31",10.6626,11.0244,10.6413,10.9946,110700.0],["2001-08-01",11.0244,11.0669,10.8584,10.9265,123100.0],["2001-08-02",11.0244,11.0456,10.8626,10.8967,47000.0],["2001-08-03",10.8967,10.8967,10.803,10.8754,35000.0],["2001-08-06",10.9392,10.9392,10.7009,10.7903,43200.0],["2001-08-07",10.7903,10.7903,10.5136,10.5774,95200.0],["2001-08-08",10.5774,10.8498,10.5391,10.769,98200.0],["2001-08-09",10.7477,10.7477,10.6413,10.7179,49000.0],["2001-08-10",10.7051,11.0201,10.5561,10.9222,90200.0],["2001-08-13",10.9435,10.9733,10.6626,10.8541,81300.0],["2001-08-14",10.8541,10.9605,10.7903,10.9307,54400.0],["2001-08-15",10.9608,10.9994,10.7205,10.9736,131900.0],["2001-08-16",10.9607,11.1323,10.9307,11.1109,138500.0],["2001-08-17",11.0594,11.0809,10.9264,10.9865,173300.0],["2001-08-20",10.9393,10.9393,10.7849,10.8106,121900.0],["2001-08-21",10.9178,11.0594,10.832,10.9393,164600.0],["2001-08-22",10.8964,10.8964,10.5532,10.7034,83900.0],["2001-08-23",10.639,10.9307,10.5747,10.9136,109400.0],["2001-08-24",10.8749,10.9307,10.7677,10.8106,178500.0],["2001-08-27",10.8106,10.9393,10.8106,10.9136,118600.0],["2001-08-28",10.9136,11.0251,10.6991,10.7677,80500.0],["2001-08-29",10.772,10.8792,10.7677,10.8235,87400.0],["2001-08-30",10.8535,11.1324,10.8321,10.9608,158500.0],["2001-08-31",11.0036,11.1538,10.9179,11.1366,157400.0],["2001-09-04",11.1538,11.4541,11.1323,11.261,173600.0],["2001-09-05",11.2653,11.2653,11.098,11.1195,92700.0],["2001-09-06",11.098,11.3039,11.0465,11.2568,116500.0],["2001-09-07",11.2181,11.2181,10.5747,10.5961,108900.0],["2001-09-10",10.5103,10.6776,10.2529,10.3044,224800.0],["2001-09-17",10.0813,10.0813,9.2148,9.352,144500.0],["2001-09-18",9.2662,9.8668,9.1804,9.7381,292200.0],["2001-09-19",9.8668,9.9569,9.8068,9.8668,327000.0],["2001-09-20",9.8668,9.8668,9.3091,9.3091,223500.0],["2001-09-21",9.026,9.0946,8.6871,8.8158,239600.0],["2001-09-24",8.8158,9.352,8.8158,9.3134,188600.0],["2001-09-25",9.2662,9.8754,9.2662,9.6952,148500.0],["2001-09-26",9.6309,9.6309,9.4378,9.4421,116000.0],["2001-09-27",9.5236,10.0813,9.5236,9.9698,131100.0],["2001-09-28",9.9312,10.1671,9.8454,10.0813,125200.0],["2001-10-01",10.0813,10.1028,9.8668,9.9483,137000.0],["2001-10-02",10.0599,10.5103,10.0599,10.4202,169100.0],["2001-10-03",10.4245,10.6819,10.4245,10.5747,188300.0],["2001-10-04",10.6819,10.7205,10.5318,10.5318,174400.0],["2001-10-05",10.5361,10.5961,10.3816,10.5017,86400.0],["2001-10-08",10.5661,10.7248,10.4245,10.4502,71200.0],["2001-10-09",10.4245,10.4889,9.9955,10.0727,201700.0],["2001-10-10",10.1457,10.9393,10.1028,10.772,225200.0],["2001-10-11",10.7248,10.9307,10.7248,10.8964,125400.0],["2001-10-12",10.832,10.8964,10.5961,10.6176,143000.0],["2001-10-15",10.6605,10.7205,10.5832,10.6433,97000.0],["2001-10-16",10.7248,11.0037,10.7248,10.9608,137900.0],["2001-10-17",10.8535,10.9221,10.4031,10.4031,129100.0],["2001-10-18",10.4031,10.5017,10.1928,10.21,193600.0],["2001-10-19",10.1457,10.21,9.9526,10.077,205100.0],["2001-10-22",10.0384,10.0899,9.9912,10.0556,222900.0],["2001-10-23",10.1028,10.1028,9.7381,10.0727,211600.0],["2001-10-24",10.0384,10.0384,9.884,9.9526,120800.0],["2001-10-25",9.9955,10.2057,9.9011,10.0642,235700.0],["2001-10-26",10.1457,10.5017,10.1028,10.4245,206000.0],["2001-10-29",10.4245,10.4974,10.2572,10.2958,210300.0],["2001-10-30",10.21,10.21,9.9612,9.9741,85900.0],["2001-10-31",10.017,10.1929,10.0084,10.0684,149700.0],["2001-11-01",10.0384,10.2958,9.9097,10.2744,204700.0],["2001-11-02",10.2744,10.3387,10.1242,10.1242,135400.0],["2001-11-05",10.1886,10.476,10.1886,10.4245,94000.0],["2001-11-06",10.4288,10.446,10.1028,10.3258,194600.0],["2001-11-07",10.21,10.3602,10.21,10.2572,75500.0],["2001-11-08",10.2572,10.5446,10.2572,10.3816,143700.0],["2001-11-09",10.3173,10.476,10.2829,10.4288,108600.0],["2001-11-12",10.4288,10.4631,10.2529,10.3344,120400.0],["2001-11-13",10.3387,10.6176,10.3387,10.5532,111300.0],["2001-11-14",10.4667,10.8041,10.4667,10.7046,101400.0],["2001-11-15",10.5965,10.9122,10.5965,10.7262,128000.0],["2001-11-16",10.7262,10.7997,10.6613,10.683,120100.0],["2001-11-19",10.7262,10.9857,10.7262,10.9208,91600.0],["2001-11-20",10.9208,10.9641,10.8819,10.8992,134100.0],["2001-11-21",10.8776,10.9381,10.7435,10.8084,66100.0],["2001-11-23",10.7651,10.9295,10.7522,10.9165,33400.0],["2001-11-26",10.9641,11.029,10.8516,10.9857,208200.0],["2001-11-27",10.99,10.99,10.7262,10.8127,91600.0],["2001-11-28",10.8343,10.8992,10.7911,10.817,47300.0],["2001-11-29",10.817,10.9857,10.7478,10.83,99200.0],["2001-11-30",10.8733,11.0203,10.644,10.644,140500.0],["2001-12-03",10.7435,10.9208,10.7046,10.8906,103000.0],["2001-12-04",10.8473,10.9338,10.8127,10.8906,96400.0],["2001-12-05",10.9122,11.029,10.856,10.9425,146100.0],["2001-12-06",10.9425,11.0463,10.9338,11.0073,152900.0],["2001-12-07",11.0073,11.2452,11.0073,11.0333,163900.0],["2001-12-10",10.9857,11.0895,10.8127,10.9987,227800.0],["2001-12-11",11.029,11.1933,10.9987,11.0852,162700.0],["2001-12-12",11.0938,11.1284,10.9425,11.1284,160400.0],["2001-12-13",11.1284,11.2409,11.0073,11.0073,245200.0],["2001-12-14",11.0938,11.2149,11.029,11.176,173900.0],["2001-12-17",11.176,11.2452,11.0246,11.1587,112900.0],["2001-12-18",11.1587,11.2452,11.0982,11.2452,109300.0],["2001-12-19",11.2452,11.2452,11.1155,11.1371,88300.0],["2001-12-20",11.0938,11.2712,11.0376,11.2193,160400.0],["2001-12-21",11.2452,11.5263,11.2409,11.4528,546700.0],["2001-12-24",11.4399,11.5264,11.3534,11.3577,58800.0],["2001-12-26",11.3577,11.4961,11.3231,11.4528,72400.0],["2001-12-27",11.375,11.5307,11.3317,11.4831,120200.0],["2001-12-28",11.4398,11.5393,11.4398,11.4874,159000.0],["2001-12-31",11.4182,11.6258,11.3101,11.4961,148700.0],["2002-01-02",11.4615,11.4831,11.2452,11.3836,238700.0],["2002-01-03",11.4182,11.7426,11.3879,11.7167,178000.0],["2002-01-04",11.6994,11.9675,11.6864,11.9459,249700.0],["2002-01-07",11.9372,12.2184,11.9372,12.067,258700.0],["2002-01-08",12.0454,12.0454,11.6994,11.7902,166100.0],["2002-01-09",11.8507,11.9372,11.6345,11.6691,144100.0],["2002-01-10",11.6777,11.6777,11.4615,11.5826,164000.0],["2002-01-11",11.5912,11.5912,11.3317,11.3923,93500.0],["2002-01-14",11.4182,11.4182,11.1241,11.176,87700.0],["2002-01-15",11.0938,11.2236,10.8776,11.0246,123100.0],["2002-01-16",10.8992,11.0852,10.7435,10.7435,154300.0],["2002-01-17",10.8516,11.1371,10.8516,11.1155,105700.0],["2002-01-18",11.0506,11.1933,11.0376,11.1111,115500.0],["2002-01-22",11.2452,11.3101,11.202,11.2452,139900.0],["2002-01-23",11.2452,11.2452,10.9208,11.1587,233900.0],["2002-01-24",11.202,11.3966,11.1371,11.375,97400.0],["2002-01-25",11.375,11.6258,11.3404,11.5783,152400.0],["2002-01-28",11.6561,11.6777,11.5264,11.6388,100300.0],["2002-01-29",11.5393,11.5393,11.0722,11.1544,155000.0],["2002-01-30",11.2236,11.5263,10.8214,11.4831,329300.0],["2002-01-31",11.5696,11.7167,11.375,11.4831,220600.0],["2002-02-01",11.548,11.6561,11.0636,11.163,268600.0],["2002-02-04",11.0419,11.2668,10.9425,11.0073,134700.0],["2002-02-05",11.029,11.4182,11.016,11.3144,129800.0],["2002-02-06",11.2452,11.2668,10.7695,10.8689,155800.0],["2002-02-07",10.8992,11.1544,10.8689,11.0722,109100.0],["2002-02-08",11.0073,11.2539,10.8992,11.2236,107700.0],["2002-02-11",11.1155,11.5263,11.1155,11.4052,115300.0],["2002-02-12",11.3317,11.3317,10.9208,11.0765,181800.0],["2002-02-13",11.0809,11.3317,11.0592,11.3101,126600.0],["2002-02-14",11.2452,11.3533,11.1587,11.2495,101600.0],["2002-02-15",11.2452,11.4182,11.2452,11.4052,134600.0],["2002-02-19",11.3533,11.3533,11.1457,11.1457,114100.0],["2002-02-20",11.2329,11.4116,11.1239,11.368,131600.0],["2002-02-21",11.3332,11.6427,11.3332,11.4509,151600.0],["2002-02-22",11.4204,11.7473,11.3986,11.7298,230700.0],["2002-02-25",11.6383,11.8344,11.586,11.8301,147100.0],["2002-02-26",11.7691,12.0916,11.7298,12.0655,168100.0],["2002-02-27",12.0524,12.1178,11.9652,12.1003,169200.0],["2002-02-28",12.1396,12.1396,11.9739,12.0524,195500.0],["2002-03-01",12.0088,12.157,11.9652,12.1352,95200.0],["2002-03-04",12.1178,12.3662,12.1178,12.3662,169100.0],["2002-03-05",12.3575,12.4229,12.2573,12.4011,252900.0],["2002-03-06",12.3793,12.8152,12.3793,12.8065,247300.0],["2002-03-07",12.6975,12.9198,12.6016,12.8152,225300.0],["2002-03-08",12.8152,12.8806,12.6757,12.7716,172100.0],["2002-03-11",12.8152,12.8588,12.6191,12.6975,120100.0],["2002-03-12",12.4316,12.5493,12.3357,12.4316,188600.0],["2002-03-13",12.5101,12.5101,12.1396,12.3532,208900.0],["2002-03-14",12.2485,12.6321,12.2485,12.6191,114500.0],["2002-03-15",12.6626,12.8588,12.5319,12.7716,166400.0],["2002-03-18",12.6626,12.6626,12.3314,12.4796,151100.0],["2002-03-19",12.4229,12.6888,12.4229,12.6408,136400.0],["2002-03-20",12.6409,12.6409,12.4229,12.4491,108700.0],["2002-03-21",12.4229,12.4229,11.987,12.3662,78500.0],["2002-03-22",12.3139,12.3139,12.1919,12.2267,146400.0],["2002-03-25",12.2268,12.2268,12.0088,12.0088,95800.0],["2002-03-26",11.9216,12.4665,11.8955,12.4229,139100.0],["2002-03-27",12.5101,12.6844,12.5014,12.6408,155300.0],["2002-03-28",12.7062,12.7062,12.3837,12.4709,128100.0],["2002-04-01",12.4447,12.4447,12.1744,12.3968,82500.0],["2002-04-02",12.3968,12.5057,12.3357,12.4403,93500.0],["2002-04-03",12.4011,12.4011,12.1134,12.2267,152100.0],["2002-04-04",12.205,12.3139,12.1832,12.218,76300.0],["2002-04-05",12.2485,12.5973,12.2485,12.5537,140200.0],["2002-04-08",12.5319,12.6409,12.4883,12.6365,123000.0],["2002-04-09",12.6408,12.6888,12.5537,12.5798,165900.0],["2002-04-10",12.5973,12.946,12.5842,12.946,168500.0],["2002-04-11",12.837,12.8588,12.6191,12.6408,172300.0],["2002-04-12",12.6409,12.6496,12.2921,12.4621,160600.0],["2002-04-15",12.5711,12.837,12.5711,12.7062,129000.0],["2002-04-16",12.7716,12.9024,12.7498,12.837,143000.0],["2002-04-17",12.837,12.837,12.4883,12.6103,172000.0],["2002-04-18",12.6408,12.6408,12.4447,12.5319,89600.0],["2002-04-19",12.6191,12.6714,12.5537,12.5929,126900.0],["2002-04-22",12.5493,12.7542,12.2442,12.2878,150200.0],["2002-04-23",12.205,12.5275,12.205,12.4229,84300.0],["2002-04-24",12.4229,12.5406,12.1832,12.205,109600.0],["2002-04-25",12.2485,12.4011,12.205,12.3575,103600.0],["2002-04-26",12.4229,12.4447,12.2137,12.2267,71600.0],["2002-04-29",12.2486,12.2747,12.1439,12.2398,57500.0],["2002-04-30",12.2834,12.6234,12.2703,12.5973,150300.0],["2002-05-01",12.5973,12.5973,12.2137,12.2442,127700.0],["2002-05-02",12.3139,12.4665,12.2224,12.3575,129900.0],["2002-05-03",12.4229,12.6408,12.4229,12.5929,149700.0],["2002-05-06",12.728,12.7455,12.4665,12.5101,123000.0],["2002-05-07",12.5537,12.715,12.5537,12.6191,108700.0],["2002-05-08",12.6626,12.6626,12.4011,12.5885,148000.0],["2002-05-09",12.5755,12.6408,12.5144,12.5319,96600.0],["2002-05-10",12.5101,12.6365,12.3444,12.6103,98100.0],["2002-05-13",12.5755,12.6191,12.4229,12.5929,111000.0],["2002-05-14",12.5973,12.9373,12.5973,12.9373,234600.0],["2002-05-15",12.9504,12.9943,12.6607,12.8582,136000.0],["2002-05-16",12.7748,12.8407,12.5904,12.6212,63000.0],["2002-05-17",12.6256,12.7309,12.6256,12.709,113000.0],["2002-05-20",12.6431,12.7178,12.5422,12.6651,147000.0],["2002-05-21",12.6431,12.7441,12.5114,12.6256,153200.0],["2002-05-22",12.6212,12.6212,12.3797,12.4807,112400.0],["2002-05-23",12.4675,12.7573,12.4675,12.7573,100700.0],["2002-05-24",12.7529,12.8143,12.5817,12.63,81300.0],["2002-05-28",12.5334,12.5553,12.3797,12.507,136900.0],["2002-05-29",12.507,12.507,12.3358,12.3797,159700.0],["2002-05-30",12.3797,12.3797,12.1602,12.1602,141800.0],["2002-05-31",12.1997,12.3797,12.1602,12.2656,115300.0],["2002-06-03",12.2041,12.2305,11.8573,11.8749,150300.0],["2002-06-04",11.8529,11.8529,11.5325,11.7212,168400.0],["2002-06-05",11.7432,11.932,11.6466,11.8968,158900.0],["2002-06-06",11.8968,11.8968,11.6115,11.6159,106000.0],["2002-06-07",11.5676,11.8442,11.5676,11.8222,111400.0],["2002-06-10",11.8222,12.0198,11.7651,11.9451,107900.0],["2002-06-11",12.0066,12.0724,11.7871,11.809,102000.0],["2002-06-12",11.7651,11.9539,11.6334,11.8178,131300.0],["2002-06-13",12.0724,12.4149,12.0724,12.1954,391700.0],["2002-06-14",12.1953,12.27,11.8968,12.1339,186500.0],["2002-06-17",12.1339,12.27,11.989,12.1778,139600.0],["2002-06-18",12.1778,12.3358,12.1383,12.191,134100.0],["2002-06-19",12.191,12.191,11.9407,11.989,178100.0],["2002-06-20",11.9627,12.1383,11.8968,12.0768,135600.0],["2002-06-21",12.0768,12.2129,11.9627,12.0154,245200.0],["2002-06-24",12.0154,12.1866,11.9846,12.1734,149800.0],["2002-06-25",12.1295,12.169,11.7915,11.8003,152000.0],["2002-06-26",11.7081,11.9407,11.5676,11.809,185000.0],["2002-06-27",11.8968,11.9715,11.5017,11.6027,395000.0],["2002-06-28",11.6027,12.4324,11.6027,12.4324,419100.0],["2002-07-01",12.3885,12.3885,12.0154,12.1076,206000.0],["2002-07-02",12.1075,12.1778,11.7125,11.8529,137600.0],["2002-07-03",11.8529,11.9188,11.3832,11.6115,98000.0],["2002-07-05",11.5676,12.0461,11.5456,12.0417,91700.0],["2002-07-08",11.9056,11.9846,11.752,11.752,81200.0],["2002-07-09",11.7564,11.7915,11.5456,11.5851,140200.0],["2002-07-10",11.5676,11.5939,11.1944,11.2383,100000.0],["2002-07-11",11.1725,11.1725,10.8784,11.0452,162500.0],["2002-07-12",11.0452,11.0583,10.9091,10.9793,133200.0],["2002-07-15",10.9837,10.9837,10.6062,10.7642,202000.0],["2002-07-16",10.7993,10.8959,10.7335,10.7774,230500.0],["2002-07-17",10.7335,10.9486,10.6808,10.8652,227200.0],["2002-07-18",10.7554,11.0013,10.6676,10.6896,181700.0],["2002-07-19",10.514,10.5623,10.2638,10.3164,243500.0],["2002-07-22",10.1628,10.2243,9.7457,9.8379,255300.0],["2002-07-23",9.8379,9.8731,9.5262,9.6404,209400.0],["2002-07-24",9.5482,10.0223,9.3945,10.0091,252300.0],["2002-07-25",10.0091,10.2682,10.0048,10.2023,261300.0],["2002-07-26",10.2023,10.2155,10.0179,10.2023,158200.0],["2002-07-29",10.2506,10.9969,10.2506,10.9266,156000.0],["2002-07-30",10.953,10.953,10.3603,10.6808,219400.0],["2002-07-31",10.6676,10.6984,10.4481,10.6676,184100.0],["2002-08-01",10.6676,10.9003,10.5667,10.6457,153300.0],["2002-08-02",10.7115,10.7598,10.3164,10.3955,121200.0],["2002-08-05",10.3603,10.4964,10.1847,10.2067,126600.0],["2002-08-06",10.2813,10.514,10.2506,10.4042,107300.0],["2002-08-07",10.492,10.5447,10.2681,10.5447,99000.0],["2002-08-08",10.435,10.7115,10.3691,10.6764,113800.0],["2002-08-09",10.6764,10.7247,10.4262,10.672,93300.0],["2002-08-12",10.6237,10.6237,10.1979,10.5491,146900.0],["2002-08-13",10.5403,10.5711,10.2725,10.2857,186800.0],["2002-08-14",10.2591,10.5604,9.9934,10.5205,120500.0],["2002-08-15",10.5205,10.5426,10.299,10.4009,362200.0],["2002-08-16",10.4009,10.4009,10.0332,10.2946,158200.0],["2002-08-19",10.2547,10.5028,10.237,10.3832,147000.0],["2002-08-20",10.4097,10.4895,10.3034,10.3344,171700.0],["2002-08-21",10.3389,10.5116,10.2768,10.5072,431000.0],["2002-08-22",10.4762,10.8527,10.3787,10.773,394100.0],["2002-08-23",11.0077,11.0077,10.5382,10.5781,459400.0],["2002-08-26",10.5781,10.9059,10.5205,10.897,195200.0],["2002-08-27",10.897,10.9192,10.5869,10.6534,172500.0],["2002-08-28",10.5869,10.6312,10.4983,10.5338,144200.0],["2002-08-29",10.5382,10.5382,10.3256,10.4408,143200.0],["2002-08-30",10.4097,10.6755,10.4097,10.4452,143400.0],["2002-09-03",10.3433,10.3654,10.1838,10.237,165500.0],["2002-09-04",10.237,10.5028,10.2104,10.4718,159400.0],["2002-09-05",10.4585,10.4983,10.2237,10.2237,148200.0],["2002-09-06",10.2768,10.5736,10.2768,10.5072,134200.0],["2002-09-09",10.454,10.4762,10.3034,10.4053,75000.0],["2002-09-10",10.4097,10.5869,10.3654,10.5028,87900.0],["2002-09-11",10.6135,10.6977,10.5293,10.5338,93100.0],["2002-09-12",10.5249,10.5603,10.4097,10.4097,91200.0],["2002-09-13",9.8117,10.0332,9.6124,9.7453,871000.0],["2002-09-16",9.701,9.9668,9.701,9.9358,240000.0],["2002-09-17",9.9358,9.9446,9.6833,9.7497,309500.0],["2002-09-18",9.701,9.7453,9.3732,9.7054,230500.0],["2002-09-19",9.6567,9.7409,9.5903,9.6124,236900.0],["2002-09-20",9.6567,9.6788,9.5017,9.5327,392500.0],["2002-09-23",9.4795,9.6124,9.3555,9.5194,307700.0],["2002-09-24",9.4086,9.4086,9.0853,9.2447,406700.0],["2002-09-25",9.2492,9.5681,9.2492,9.5681,332500.0],["2002-09-26",9.6345,9.732,9.5903,9.7231,183100.0],["2002-09-27",9.701,9.7497,9.3909,9.4574,266600.0],["2002-09-30",9.4131,9.4396,9.1429,9.4396,667000.0],["2002-10-01",9.3289,9.763,9.2802,9.7586,284600.0],["2002-10-02",9.6567,9.6788,9.289,9.3023,166200.0],["2002-10-03",9.1916,9.3998,9.103,9.2403,210500.0],["2002-10-04",9.1428,9.2536,9.1163,9.1871,273100.0],["2002-10-07",9.1429,9.1916,8.9922,9.072,190300.0],["2002-10-08",9.072,9.1163,8.7929,9.0764,189100.0],["2002-10-09",8.9479,8.9524,8.7486,8.7752,144600.0],["2002-10-10",8.8505,9.3023,8.6157,9.2182,243000.0],["2002-10-11",9.4574,9.6833,9.4574,9.5061,209100.0],["2002-10-14",9.5105,9.5194,9.3068,9.4131,132900.0],["2002-10-15",9.6345,10.0554,9.6345,10.0554,220700.0],["2002-10-16",9.9668,9.9712,9.577,9.8206,239800.0],["2002-10-17",10.0111,10.237,9.9889,10.2104,168200.0],["2002-10-18",10.2104,10.4097,10.0421,10.2769,208100.0],["2002-10-21",10.2769,10.6445,10.2148,10.6445,103100.0],["2002-10-22",10.6312,10.6312,10.423,10.5116,134800.0],["2002-10-23",10.4895,10.742,10.4895,10.742,207500.0],["2002-10-24",10.742,10.742,10.144,10.2636,208900.0],["2002-10-25",10.2636,10.7553,10.2636,10.7553,190300.0],["2002-10-28",10.8527,10.8527,10.4983,10.5736,158900.0],["2002-10-29",10.5205,10.5869,10.0554,10.3389,219600.0],["2002-10-30",10.3876,10.5648,10.3034,10.5205,132000.0],["2002-10-31",10.4097,10.5869,10.3034,10.4097,130200.0],["2002-11-01",10.3433,10.5869,10.3211,10.5869,215100.0],["2002-11-04",10.6091,10.7951,10.5648,10.5648,111900.0],["2002-11-05",10.4983,10.6091,10.2636,10.6091,116800.0],["2002-11-06",10.6091,11.0166,10.5205,10.9856,190400.0],["2002-11-07",10.9856,11.0166,10.6534,10.711,125400.0],["2002-11-08",10.6312,10.742,10.4275,10.5426,157100.0],["2002-11-11",10.4983,10.5382,10.2414,10.2946,110400.0],["2002-11-12",10.2946,10.6755,10.2636,10.4939,134200.0],["2002-11-13",10.5252,10.5252,10.0649,10.2347,179100.0],["2002-11-14",10.2302,10.99,10.2302,10.8559,159200.0],["2002-11-15",10.7487,11.0839,10.5788,10.8246,188900.0],["2002-11-18",10.8291,10.8783,10.5699,10.704,97000.0],["2002-11-19",10.704,10.9542,10.6235,10.7263,179800.0],["2002-11-20",10.6503,10.7129,10.5699,10.6816,130600.0],["2002-11-21",10.6816,11.1732,10.6503,11.1285,178700.0],["2002-11-22",11.1509,11.1732,10.8917,11.0168,187600.0],["2002-11-25",11.0615,11.1732,10.9721,11.1285,138400.0],["2002-11-26",11.1732,11.1732,10.771,10.9677,303100.0],["2002-11-27",10.9677,11.1464,10.9677,11.1285,224100.0],["2002-11-29",11.1509,11.3967,11.0615,11.3833,181000.0],["2002-12-02",11.2716,11.3878,10.9945,11.1509,170800.0],["2002-12-03",11.0213,11.0213,10.7576,10.7978,241700.0],["2002-12-04",10.8604,11.0526,10.6861,10.9677,195100.0],["2002-12-05",10.923,10.9274,10.7174,10.7933,113100.0],["2002-12-06",10.6816,10.9498,10.5297,10.8917,184600.0],["2002-12-09",10.838,10.838,10.6548,10.7263,185600.0],["2002-12-10",10.695,10.771,10.6548,10.7397,208300.0],["2002-12-11",10.3688,10.7621,10.2079,10.7397,356000.0],["2002-12-12",10.6816,10.771,10.5207,10.6861,91600.0],["2002-12-13",10.6369,10.6727,10.3911,10.4984,206000.0],["2002-12-16",10.4984,10.628,10.3688,10.628,309300.0],["2002-12-17",10.3911,10.4805,10.1676,10.2481,399400.0],["2002-12-18",10.2392,10.2704,10.0559,10.1721,204900.0],["2002-12-19",10.1721,10.2123,9.9665,10.123,203000.0],["2002-12-20",10.123,10.3017,10.1185,10.3017,391500.0],["2002-12-23",10.2794,10.2794,10.0738,10.1721,167300.0],["2002-12-24",10.1721,10.1989,10.0872,10.1498,108200.0],["2002-12-26",10.0559,10.1453,10.0023,10.1185,223800.0],["2002-12-27",10.0827,10.1364,9.9978,10.1006,174200.0],["2002-12-30",10.0559,10.2302,9.8325,10.1766,461800.0],["2002-12-31",10.123,10.2973,10.0559,10.2481,278600.0],["2003-01-02",10.2347,10.4179,10.1676,10.409,242100.0],["2003-01-03",10.4313,10.4447,10.1408,10.4447,161900.0],["2003-01-06",10.4582,10.5475,10.3017,10.4179,262200.0],["2003-01-07",10.4179,10.4179,10.2392,10.4135,260200.0],["2003-01-08",10.3911,10.3956,10.2347,10.2615,249100.0],["2003-01-09",10.266,10.4447,10.266,10.4269,179000.0],["2003-01-10",10.5028,10.5118,10.3419,10.485,142100.0],["2003-01-13",10.5252,10.6369,10.4671,10.5833,201900.0],["2003-01-14",10.5475,10.5699,10.4582,10.5475,109000.0],["2003-01-15",10.5475,10.6682,10.4313,10.552,235700.0],["2003-01-16",10.6146,10.6816,10.4358,10.4358,203500.0],["2003-01-17",10.3911,10.476,10.2302,10.2704,166500.0],["2003-01-21",10.0559,10.2928,10.0559,10.0559,160700.0],["2003-01-22",10.123,10.1453,9.8771,9.9174,152500.0],["2003-01-23",9.9397,9.9933,9.8503,9.9352,151400.0],["2003-01-24",9.8325,9.8861,9.5196,9.6447,245000.0],["2003-01-27",9.609,9.6581,9.2872,9.2961,287200.0],["2003-01-28",9.3632,9.4838,9.2961,9.3542,336100.0],["2003-01-29",9.3632,9.4973,9.1174,9.4749,257800.0],["2003-01-30",9.4973,9.5419,9.238,9.3274,172500.0],["2003-01-31",9.3051,9.4526,9.1844,9.3766,452700.0],["2003-02-03",9.3632,9.4123,9.1844,9.2827,302400.0],["2003-02-04",9.2604,9.4302,9.1174,9.4123,231800.0],["2003-02-05",9.4749,9.676,9.3632,9.4526,282300.0],["2003-02-06",9.4079,9.4526,9.1218,9.1844,238600.0],["2003-02-07",9.2961,9.3185,9.1218,9.2246,135000.0],["2003-02-10",9.2291,9.3498,9.1621,9.2067,198500.0],["2003-02-11",9.2514,9.3051,9.0861,9.2604,218600.0],["2003-02-12",9.2604,9.3364,9.0905,9.1665,178200.0],["2003-02-13",9.095,9.1844,9.0146,9.1174,169300.0],["2003-02-14",8.9833,9.1308,8.9297,9.0369,413200.0],["2003-02-18",9.0459,9.1978,9.0459,9.1978,179400.0],["2003-02-19",9.2881,9.41,9.1481,9.2971,227000.0],["2003-02-20",9.3017,9.3784,9.1752,9.2565,213600.0],["2003-02-21",9.2384,9.41,9.0985,9.3604,121900.0],["2003-02-24",9.3604,9.3604,9.0533,9.121,181300.0],["2003-02-25",9.0669,9.2068,8.9991,9.2068,270700.0],["2003-02-26",9.1662,9.2565,9.0894,9.1933,193100.0],["2003-02-27",9.1933,9.401,9.1436,9.2971,166600.0],["2003-02-28",9.2791,9.4462,9.2655,9.3694,221900.0],["2003-03-03",9.2791,9.4326,9.2294,9.261,180600.0],["2003-03-04",9.2565,9.2565,8.9856,9.0307,253900.0],["2003-03-05",9.0307,9.0985,8.9224,8.9901,242400.0],["2003-03-06",8.963,8.9856,8.8863,8.9224,179700.0],["2003-03-07",8.8637,9.0443,8.7734,9.0443,281800.0],["2003-03-10",9.0443,9.0443,8.7372,8.7914,295600.0],["2003-03-11",8.8501,9.0036,8.8275,8.8411,246100.0],["2003-03-12",8.8411,8.9585,8.7508,8.9224,239000.0],["2003-03-13",8.8501,9.2565,8.8501,9.2339,181700.0],["2003-03-14",9.2339,9.3017,9.0759,9.2339,285600.0],["2003-03-17",9.2339,9.5952,9.1436,9.5952,331700.0],["2003-03-18",9.5952,9.7984,9.5094,9.7758,232200.0],["2003-03-19",9.7984,9.839,9.6855,9.7938,200300.0],["2003-03-20",9.7893,9.8435,9.55,9.8435,207400.0],["2003-03-21",9.9338,10.137,9.7984,10.1325,215200.0],["2003-03-24",10.0241,10.0241,9.5726,9.6764,286700.0],["2003-03-25",9.6855,9.7171,9.532,9.6629,355700.0],["2003-03-26",9.6629,9.6629,9.392,9.4552,169000.0],["2003-03-27",9.392,9.4778,9.2881,9.3559,119100.0],["2003-03-28",9.3017,9.5003,9.2565,9.4958,158700.0],["2003-03-31",9.4146,9.4507,9.1165,9.4507,264900.0],["2003-04-01",9.4462,9.4462,9.112,9.3694,407000.0],["2003-04-02",9.392,9.6629,9.392,9.6177,236900.0],["2003-04-03",9.6358,9.6855,9.4191,9.6268,190500.0],["2003-04-04",9.6268,9.7351,9.559,9.708,203300.0],["2003-04-07",9.8209,10.0828,9.8209,9.8661,171600.0],["2003-04-08",9.8661,9.9112,9.5726,9.6629,126400.0],["2003-04-09",9.6177,9.7306,9.4462,9.5139,123100.0],["2003-04-10",9.4371,9.6177,9.4371,9.5726,127300.0],["2003-04-11",9.6177,9.6719,9.4462,9.55,117400.0],["2003-04-14",9.55,9.8435,9.4913,9.8435,150100.0],["2003-04-15",9.7893,9.9112,9.6132,9.7848,227300.0],["2003-04-16",9.7532,9.7984,9.5545,9.5726,210700.0],["2003-04-17",9.5771,9.7622,9.5455,9.69,175400.0],["2003-04-21",9.6945,9.7351,9.5545,9.699,268200.0],["2003-04-22",9.6629,9.8887,9.6132,9.8435,203700.0],["2003-04-23",9.7758,9.7984,9.6177,9.7577,215500.0],["2003-04-24",9.708,9.7984,9.6855,9.708,142100.0],["2003-04-25",9.7351,9.7938,9.6042,9.7938,194600.0],["2003-04-28",9.7848,9.8887,9.6629,9.8616,204700.0],["2003-04-29",9.83,9.9293,9.7938,9.7984,189700.0],["2003-04-30",9.8209,9.8661,9.6403,9.8661,301900.0],["2003-05-01",9.8029,9.8029,9.55,9.708,155400.0],["2003-05-02",9.708,9.8751,9.6764,9.7397,277400.0],["2003-05-05",9.7758,9.7984,9.5726,9.708,194400.0],["2003-05-06",9.7306,9.8887,9.708,9.8661,192600.0],["2003-05-07",9.8209,9.8887,9.7351,9.8029,228700.0],["2003-05-08",9.8029,9.848,9.69,9.7487,175600.0],["2003-05-09",9.7487,10.0151,9.7216,10.0015,272800.0],["2003-05-12",10.0015,10.2047,9.9203,10.0602,217000.0],["2003-05-13",10.0648,10.0919,9.9564,9.997,283700.0],["2003-05-14",10.0745,10.0745,9.8192,9.8922,185800.0],["2003-05-15",9.8922,10.0745,9.8238,10.0517,104100.0],["2003-05-16",9.9606,10.0517,9.8922,9.8922,155100.0],["2003-05-19",9.8967,9.9469,9.801,9.8557,194800.0],["2003-05-20",9.8922,9.9788,9.6415,9.7326,198200.0],["2003-05-21",9.6643,9.7372,9.5913,9.6916,212200.0],["2003-05-22",9.7645,9.9013,9.6278,9.8101,308200.0],["2003-05-23",9.8147,9.8648,9.7463,9.8557,120800.0],["2003-05-27",9.801,10.1794,9.7737,10.1429,158700.0],["2003-05-28",10.1657,10.1657,10.0061,10.0107,431500.0],["2003-05-29",10.0289,10.1885,9.9834,10.0289,317100.0],["2003-05-30",10.1429,10.2797,9.997,10.2432,365400.0],["2003-06-02",10.2432,10.4255,10.1885,10.348,582800.0],["2003-06-03",10.3936,10.4301,10.2569,10.38,648900.0],["2003-06-04",10.3936,10.5532,10.3754,10.4985,275300.0],["2003-06-05",10.4848,10.5304,10.3845,10.5213,394000.0],["2003-06-06",10.576,10.6808,10.4894,10.5577,231200.0],["2003-06-09",10.5623,10.576,10.4985,10.576,343000.0],["2003-06-10",10.5304,10.6124,10.5304,10.5714,262100.0],["2003-06-11",10.617,10.6808,10.462,10.6763,187800.0],["2003-06-12",10.6763,10.7446,10.576,10.7264,253600.0],["2003-06-13",10.7219,10.7355,10.6216,10.658,215500.0],["2003-06-16",10.5988,10.8176,10.5988,10.8176,282100.0],["2003-06-17",10.8267,10.8723,10.7583,10.8541,336900.0],["2003-06-18",10.8358,10.927,10.7583,10.8495,352800.0],["2003-06-19",10.8313,10.9407,10.8313,10.9042,287800.0],["2003-06-20",10.9635,11.0455,10.927,10.9908,270600.0],["2003-06-23",10.9908,11.009,10.7355,10.8404,377600.0],["2003-06-24",10.8039,10.9315,10.7492,10.8039,310200.0],["2003-06-25",10.9179,11.009,10.8039,10.8176,232900.0],["2003-06-26",10.8495,10.9088,10.7127,10.8586,167700.0],["2003-06-27",10.9042,10.9042,10.7492,10.8996,216300.0],["2003-06-30",10.8996,11.0364,10.8039,10.9498,476900.0],["2003-07-01",10.8814,11.0683,10.7811,11.0045,502300.0],["2003-07-02",11.0045,11.0637,10.9407,11.0637,254100.0],["2003-07-03",10.9954,11.0364,10.9179,10.9452,153600.0],["2003-07-07",10.9498,11.1367,10.9498,11.0546,271700.0],["2003-07-08",10.9179,11.0592,10.8586,10.9908,258500.0],["2003-07-09",11.0455,11.0455,10.8586,10.9862,177900.0],["2003-07-10",10.9407,10.9498,10.5988,10.7583,213500.0],["2003-07-11",10.6991,10.8039,10.6899,10.7993,174400.0],["2003-07-14",10.7993,10.8449,10.658,10.6854,159700.0],["2003-07-15",10.6945,10.7948,10.6489,10.7127,282200.0],["2003-07-16",10.576,10.7355,10.4347,10.5714,360400.0],["2003-07-17",10.4848,10.5486,10.3936,10.5213,195800.0],["2003-07-18",10.5213,10.5988,10.2797,10.4347,494000.0],["2003-07-21",10.3663,10.4483,10.2067,10.3617,368100.0],["2003-07-22",10.3253,10.3936,10.2067,10.3253,443900.0],["2003-07-23",10.348,10.4575,10.2022,10.4255,892900.0],["2003-07-24",10.3708,10.4392,10.2888,10.3116,233300.0],["2003-07-25",10.2797,10.4119,10.1976,10.2888,285900.0],["2003-07-28",10.348,10.4438,10.2295,10.3708,403000.0],["2003-07-29",10.348,10.38,10.1611,10.3389,209200.0],["2003-07-30",10.2569,10.3936,10.2341,10.3845,266100.0],["2003-07-31",10.3845,10.4757,10.3207,10.3936,407800.0],["2003-08-01",10.4483,10.4483,10.3253,10.3572,149300.0],["2003-08-04",10.3936,10.576,10.3572,10.4848,265700.0],["2003-08-05",10.4301,10.4666,10.2933,10.3389,282800.0],["2003-08-06",10.3708,10.4392,10.2569,10.2842,184800.0],["2003-08-07",10.3526,10.3663,10.2569,10.3253,141900.0],["2003-08-08",10.3253,10.3754,10.266,10.3435,83700.0],["2003-08-11",10.2888,10.3526,10.2341,10.348,212200.0],["2003-08-12",10.348,10.3891,10.2204,10.3344,231500.0],["2003-08-13",10.4218,10.431,10.2653,10.316,211800.0],["2003-08-14",10.3298,10.4402,10.2838,10.4034,300000.0],["2003-08-15",10.4264,10.4908,10.3528,10.4908,140100.0],["2003-08-18",10.4678,10.5046,10.3942,10.4218,185500.0],["2003-08-19",10.3298,10.4448,10.2699,10.3896,360800.0],["2003-08-20",10.3942,10.431,10.2745,10.4126,333700.0],["2003-08-21",10.4448,10.5736,10.3758,10.5368,612700.0],["2003-08-22",10.5598,10.5598,10.2699,10.4172,377600.0],["2003-08-25",10.4356,10.4356,10.293,10.3804,200300.0],["2003-08-26",10.3804,10.3896,10.1457,10.3298,223700.0],["2003-08-27",10.3528,10.4586,10.293,10.4126,283400.0],["2003-08-28",10.4862,10.4908,10.3298,10.4356,374500.0],["2003-08-29",10.431,10.5368,10.339,10.477,219900.0],["2003-09-02",10.477,10.6426,10.385,10.6196,287600.0],["2003-09-03",10.6519,10.7807,10.615,10.6426,331900.0],["2003-09-04",10.5828,10.6473,10.4678,10.5276,188400.0],["2003-09-05",10.5322,10.5828,10.4264,10.5736,380500.0],["2003-09-08",10.5736,10.6841,10.5276,10.6242,271200.0],["2003-09-09",10.638,10.7577,10.523,10.7347,256700.0],["2003-09-10",10.6565,10.7209,10.546,10.6104,313000.0],["2003-09-11",10.6104,10.6519,10.5414,10.569,172400.0],["2003-09-12",10.569,10.6749,10.477,10.6611,233800.0],["2003-09-15",10.6979,10.7439,10.5368,10.6058,208800.0],["2003-09-16",10.6611,10.7439,10.6242,10.6795,182900.0],["2003-09-17",10.6841,10.7485,10.592,10.6289,136400.0],["2003-09-18",10.6519,10.7669,10.6058,10.6472,150900.0],["2003-09-19",10.6749,10.6795,10.5368,10.6289,363800.0],["2003-09-22",10.5828,10.5828,10.4678,10.4724,265600.0],["2003-09-23",10.5184,10.5736,10.4448,10.5552,127100.0],["2003-09-24",10.5828,10.5828,10.362,10.4034,210200.0],["2003-09-25",10.4816,10.523,10.2101,10.2515,215700.0],["2003-09-26",10.2239,10.2838,10.0813,10.1687,176600.0],["2003-09-29",10.2423,10.2838,10.1181,10.2746,163500.0],["2003-09-30",10.2746,10.2746,10.0813,10.0997,418900.0],["2003-10-01",10.0997,10.2101,10.0813,10.1641,184400.0],["2003-10-02",10.1641,10.316,10.0951,10.2147,171600.0],["2003-10-03",10.4218,10.4678,10.2423,10.3574,163100.0],["2003-10-06",10.3574,10.4816,10.316,10.4678,184500.0],["2003-10-07",10.3942,10.5184,10.3574,10.4448,152400.0],["2003-10-08",10.5,10.5828,10.4816,10.5782,245300.0],["2003-10-09",10.5828,10.6288,10.3528,10.3988,201100.0],["2003-10-10",10.4448,10.4954,10.3206,10.362,125900.0],["2003-10-13",10.4402,10.6058,10.4218,10.4954,146600.0],["2003-10-14",10.4908,10.4908,10.3068,10.4172,182000.0],["2003-10-15",10.4678,10.5414,10.3712,10.431,128000.0],["2003-10-16",10.3666,10.4586,10.3666,10.4218,129600.0],["2003-10-17",10.3528,10.385,10.1089,10.1227,272900.0],["2003-10-20",10.1273,10.1411,9.8696,9.9801,357000.0],["2003-10-21",9.9663,9.9755,9.6672,9.7454,481900.0],["2003-10-22",9.5706,9.7316,9.5153,9.6396,406300.0],["2003-10-23",9.6166,9.6626,9.4555,9.658,572300.0],["2003-10-24",9.6166,9.6626,9.4739,9.4969,557300.0],["2003-10-27",9.4969,9.6396,9.4647,9.6396,537600.0],["2003-10-28",9.6166,9.7086,9.543,9.7086,391000.0],["2003-10-29",9.7086,9.7086,9.5015,9.635,295700.0],["2003-10-30",9.635,9.796,9.635,9.7224,380100.0],["2003-10-31",9.6764,9.8098,9.6672,9.7868,241900.0],["2003-11-03",9.7914,10.1227,9.6856,9.7684,372900.0],["2003-11-04",9.8144,9.8144,9.6166,9.7362,234800.0],["2003-11-05",9.6626,9.6856,9.4831,9.5246,374100.0],["2003-11-06",9.5798,9.865,9.5107,9.8328,412900.0],["2003-11-07",9.9203,10.0537,9.773,9.8282,232800.0],["2003-11-10",9.8926,9.9157,9.6166,9.6396,280200.0],["2003-11-11",9.6166,9.8282,9.6074,9.7776,189400.0],["2003-11-12",9.7178,9.7546,9.5936,9.7454,416800.0],["2003-11-13",9.8006,9.8006,9.6396,9.7592,192900.0],["2003-11-14",9.7086,9.8098,9.5982,9.5982,153900.0],["2003-11-17",9.6258,9.6626,9.5292,9.6626,251800.0],["2003-11-18",9.7454,9.819,9.6626,9.7086,310700.0],["2003-11-19",9.783,9.783,9.6807,9.7132,533500.0],["2003-11-20",9.7132,9.7737,9.6993,9.7458,333900.0],["2003-11-21",9.783,9.8294,9.7644,9.8294,295000.0],["2003-11-24",9.8387,9.9735,9.769,9.9503,360200.0],["2003-11-25",9.9875,9.9875,9.8527,9.9456,292500.0],["2003-11-26",10.0293,10.0339,9.8991,9.9456,400100.0],["2003-11-28",10.0014,10.0293,9.9224,9.9456,107100.0],["2003-12-01",9.9921,10.1315,9.927,10.1315,320500.0],["2003-12-02",10.1315,10.2245,10.0711,10.2059,342700.0],["2003-12-03",10.178,10.2709,10.1641,10.2617,271400.0],["2003-12-04",10.2245,10.3871,10.2245,10.35,190900.0],["2003-12-05",10.3639,10.666,10.3081,10.508,567200.0],["2003-12-08",10.5544,10.917,10.5359,10.917,605300.0],["2003-12-09",10.9681,11.0331,10.7775,10.8705,279300.0],["2003-12-10",10.9309,11.075,10.824,11.061,456400.0],["2003-12-11",11.1075,11.1261,10.9495,11.061,324000.0],["2003-12-12",11.0145,11.0936,10.824,11.0936,218400.0],["2003-12-15",11.0936,11.1493,10.8612,10.9077,319600.0],["2003-12-16",10.9076,10.9681,10.8333,10.8984,211100.0],["2003-12-17",10.9355,10.9681,10.8147,10.9681,212600.0],["2003-12-18",10.9681,11.1307,10.8286,11.1121,254900.0],["2003-12-19",11.1307,11.2469,10.982,11.2469,775900.0],["2003-12-22",11.2469,11.2469,11.0564,11.1075,574000.0],["2003-12-23",11.1075,11.2562,11.1075,11.2376,370300.0],["2003-12-24",11.1772,11.2237,11.1447,11.2004,95000.0],["2003-12-26",11.2004,11.2469,11.1772,11.1958,54400.0],["2003-12-29",11.2376,11.4746,11.2376,11.4653,285400.0],["2003-12-30",11.4654,11.5444,11.3399,11.4932,330500.0],["2003-12-31",11.4979,11.5815,11.3306,11.4421,489300.0],["2004-01-02",11.5258,11.5676,11.3956,11.4235,209400.0],["2004-01-05",11.4932,11.5722,11.3863,11.5351,324000.0],["2004-01-06",11.4189,11.4654,11.2283,11.2841,412400.0],["2004-01-07",11.2841,11.4189,11.2841,11.3817,365400.0],["2004-01-08",11.4979,11.4979,11.3306,11.3352,274900.0],["2004-01-09",11.2702,11.377,11.154,11.3259,303800.0],["2004-01-12",11.3259,11.3724,11.154,11.2004,275800.0],["2004-01-13",11.2237,11.2702,11.0052,11.1354,206700.0],["2004-01-14",11.2237,11.2237,11.1168,11.1865,185800.0],["2004-01-15",11.233,11.233,11.0145,11.1819,176400.0],["2004-01-16",11.2004,11.2237,11.0145,11.1772,252400.0],["2004-01-20",11.2469,11.2655,11.1633,11.2376,227300.0],["2004-01-21",11.2609,11.2655,11.0982,11.1911,161800.0],["2004-01-22",11.1911,11.219,10.9774,11.1028,262200.0],["2004-01-23",11.154,11.1772,10.7682,10.8008,434800.0],["2004-01-26",10.8008,11.0471,10.7589,11.0238,210800.0],["2004-01-27",11.075,11.075,10.8379,10.8519,332300.0],["2004-01-28",10.9448,11.3631,10.9448,11.0146,716500.0],["2004-01-29",11.0843,11.233,10.9402,10.9681,330700.0],["2004-01-30",10.9913,11.0145,10.7218,10.9588,341400.0],["2004-02-02",10.9588,11.2609,10.9448,11.2004,315600.0],["2004-02-03",11.1726,11.2376,10.9867,11.0099,224800.0],["2004-02-04",11.0052,11.1865,10.8751,11.0889,350500.0],["2004-02-05",11.075,11.377,10.996,11.3399,581100.0],["2004-02-06",11.2934,11.4979,11.2469,11.3863,231900.0],["2004-02-09",11.3817,11.4282,11.3259,11.3771,140900.0],["2004-02-10",11.3259,11.391,11.3073,11.3817,156000.0],["2004-02-11",11.4096,11.5258,11.3259,11.5258,165700.0],["2004-02-12",11.5258,11.6187,11.4514,11.5722,228500.0],["2004-02-13",11.6187,11.6652,11.3863,11.4235,399400.0],["2004-02-17",11.4328,11.5629,11.4328,11.5629,216800.0],["2004-02-18",11.6239,11.6286,11.4833,11.4973,186200.0],["2004-02-19",11.5676,11.7176,11.5629,11.6239,210600.0],["2004-02-20",11.7223,11.7411,11.5395,11.6473,304000.0],["2004-02-23",11.6942,11.6942,11.5348,11.6286,165600.0],["2004-02-24",11.577,11.7129,11.5114,11.5911,350600.0],["2004-02-25",11.5583,11.7129,11.5067,11.6989,214700.0],["2004-02-26",11.7129,11.7176,11.5536,11.6051,298600.0],["2004-02-27",11.6004,11.7598,11.5958,11.6942,196200.0],["2004-03-01",11.7504,11.816,11.6754,11.7551,197500.0],["2004-03-02",11.7879,11.816,11.7223,11.7645,162600.0],["2004-03-03",11.7036,11.7176,11.5301,11.7129,148400.0],["2004-03-04",11.6989,11.7082,11.5864,11.6989,139200.0],["2004-03-05",11.6989,11.7411,11.6239,11.7317,147800.0],["2004-03-08",11.7317,11.7317,11.5489,11.577,311400.0],["2004-03-09",11.5723,11.5723,11.3192,11.4177,189000.0],["2004-03-10",11.4598,11.4598,11.0333,11.0849,189500.0],["2004-03-11",11.1083,11.1505,10.8411,10.8646,327900.0],["2004-03-12",10.874,11.1458,10.874,11.1458,259000.0],["2004-03-15",11.0708,11.0755,10.9208,10.9489,316600.0],["2004-03-16",10.9677,11.1645,10.9021,10.9724,184000.0],["2004-03-17",11.0474,11.2208,11.0474,11.1411,194800.0],["2004-03-18",11.1739,11.1833,11.0614,11.1224,306200.0],["2004-03-19",11.1552,11.2255,11.0802,11.1036,175800.0],["2004-03-22",11.1036,11.1036,10.7427,10.7474,523000.0],["2004-03-23",10.8224,10.9021,10.7568,10.8224,514300.0],["2004-03-24",10.9021,10.9021,10.7146,10.7146,536100.0],["2004-03-25",10.7802,11.0755,10.7802,11.0146,250300.0],["2004-03-26",11.0521,11.1177,10.8646,11.0193,202300.0],["2004-03-29",11.1083,11.3286,11.1083,11.3286,200300.0],["2004-03-30",11.3286,11.3848,11.2864,11.3286,251100.0],["2004-03-31",11.3286,11.4083,11.2349,11.3802,382600.0],["2004-04-01",11.3427,11.6051,11.3427,11.5676,423000.0],["2004-04-02",11.6942,11.7598,11.6004,11.7129,272800.0],["2004-04-05",11.7176,11.7317,11.5676,11.6942,182500.0],["2004-04-06",11.6239,11.7504,11.6051,11.7457,213400.0],["2004-04-07",11.7411,11.7411,11.5817,11.6707,209800.0],["2004-04-08",11.6707,11.7504,11.5676,11.6333,144600.0],["2004-04-12",11.5676,11.7926,11.5676,11.7692,156200.0],["2004-04-13",11.8114,11.8535,11.3989,11.4177,267600.0],["2004-04-14",11.4176,11.4364,11.2302,11.2864,240300.0],["2004-04-15",11.2864,11.4364,11.2395,11.3755,278800.0],["2004-04-16",11.427,11.6942,11.3895,11.6286,139200.0],["2004-04-19",11.5348,11.6801,11.5301,11.6192,114600.0],["2004-04-20",11.6192,11.6567,11.4176,11.4645,236600.0],["2004-04-21",11.4645,11.6098,11.4083,11.6051,384200.0],["2004-04-22",11.5583,12.1816,11.5583,12.0785,367800.0],["2004-04-23",12.0504,12.0645,11.8629,11.9801,217400.0],["2004-04-26",12.0317,12.1066,11.7973,11.8348,183400.0],["2004-04-27",11.816,12.1394,11.816,12.0973,218700.0],["2004-04-28",12.0223,12.0317,11.7645,11.8582,314600.0],["2004-04-29",11.8817,11.8957,11.5067,11.5911,240000.0],["2004-04-30",11.577,11.7926,11.4036,11.652,252800.0],["2004-05-03",11.7176,11.7832,11.5301,11.6942,240900.0],["2004-05-04",11.6942,11.6989,11.5864,11.6707,293600.0],["2004-05-05",11.7176,11.7364,11.4551,11.4973,271000.0],["2004-05-06",11.488,11.488,11.2536,11.3802,193800.0],["2004-05-07",11.3052,11.5442,11.3052,11.413,313500.0],["2004-05-10",11.3427,11.427,11.1224,11.2724,407800.0],["2004-05-11",11.277,11.5864,11.2677,11.4364,282100.0],["2004-05-12",11.4411,11.4411,11.2864,11.4036,256100.0],["2004-05-13",11.4083,11.5723,11.3567,11.488,205100.0],["2004-05-14",11.5348,11.5442,11.3895,11.4458,164800.0],["2004-05-17",11.352,11.3989,11.1974,11.2161,223100.0],["2004-05-18",11.2958,11.4223,11.2911,11.3567,182700.0],["2004-05-19",11.4608,11.6169,11.3709,11.4182,307400.0],["2004-05-20",11.4702,11.579,11.4229,11.4466,321200.0],["2004-05-21",11.5648,11.6642,11.5412,11.5885,315800.0],["2004-05-24",11.7067,11.7635,11.579,11.6831,152900.0],["2004-05-25",11.5885,11.8013,11.4939,11.773,246000.0],["2004-05-26",11.8108,11.8108,11.6358,11.6594,450400.0],["2004-05-27",11.7304,11.7635,11.6358,11.7493,422900.0],["2004-05-28",11.7588,11.8203,11.6973,11.7777,269900.0],["2004-06-01",11.7493,11.8392,11.7493,11.8392,145000.0],["2004-06-02",11.8486,11.9101,11.6736,11.8723,190700.0],["2004-06-03",11.8723,11.8959,11.6452,11.6452,374400.0],["2004-06-04",11.7209,11.7871,11.65,11.7304,253900.0],["2004-06-07",11.8013,11.9385,11.7682,11.9338,244800.0],["2004-06-08",11.9338,11.9811,11.7635,11.8959,227000.0],["2004-06-09",11.8676,11.9101,11.7493,11.7588,153300.0],["2004-06-10",11.8013,12.0378,11.8013,12.0095,203800.0],["2004-06-14",12.0,12.0047,11.6689,11.6689,177100.0],["2004-06-15",11.754,11.8959,11.7209,11.7777,142900.0],["2004-06-16",11.8155,11.825,11.6736,11.8013,121800.0],["2004-06-17",11.754,11.877,11.7067,11.8723,158700.0],["2004-06-18",11.754,11.9432,11.7115,11.9101,134700.0],["2004-06-21",11.8392,11.8486,11.6642,11.7398,166100.0],["2004-06-22",11.6925,11.8203,11.6263,11.8013,213000.0],["2004-06-23",11.7824,11.825,11.6642,11.754,168700.0],["2004-06-24",11.8155,11.8628,11.6925,11.6925,252500.0],["2004-06-25",11.7398,11.8486,11.6121,11.6121,214200.0],["2004-06-28",11.6121,11.773,11.6027,11.6831,263700.0],["2004-06-29",11.6831,12.0378,11.6736,12.0142,287800.0],["2004-06-30",11.9669,12.0615,11.8959,12.0615,213700.0],["2004-07-01",12.0615,12.1845,11.9574,12.0993,327300.0],["2004-07-02",12.1135,12.1939,11.9953,12.1797,199600.0],["2004-07-06",12.1892,12.2034,12.0378,12.0426,223200.0],["2004-07-07",12.0804,12.2034,12.0804,12.1514,175600.0],["2004-07-08",12.1656,12.1939,11.9432,11.9858,173300.0],["2004-07-09",12.052,12.1088,11.9196,12.0899,106100.0],["2004-07-12",12.0804,12.1655,12.0,12.1466,154100.0],["2004-07-13",12.1703,12.2838,12.0851,12.246,141600.0],["2004-07-14",12.2128,12.3784,12.1608,12.2507,222200.0],["2004-07-15",12.227,12.3831,12.1608,12.2933,177600.0],["2004-07-16",12.3453,12.4683,12.3216,12.3547,235700.0],["2004-07-19",12.2838,12.3311,12.0615,12.1987,207100.0],["2004-07-20",12.1324,12.3831,12.123,12.3453,235300.0],["2004-07-21",12.4683,12.6527,12.1324,12.1324,511500.0],["2004-07-22",12.1324,12.3406,12.0615,12.1324,404400.0],["2004-07-23",12.1419,12.402,12.0757,12.0851,404700.0],["2004-07-26",12.0615,12.227,11.8865,11.9196,344900.0],["2004-07-27",11.9763,12.227,11.9716,12.227,322500.0],["2004-07-28",12.227,12.2743,11.9622,12.2128,211600.0],["2004-07-29",12.246,12.298,12.1419,12.2743,205000.0],["2004-07-30",12.2791,12.2791,12.1561,12.2554,239900.0],["2004-08-02",12.1892,12.2696,11.9858,12.2507,191700.0],["2004-08-03",12.2743,12.3169,12.1135,12.2034,336800.0],["2004-08-04",12.1845,12.2696,12.0662,12.2318,244400.0],["2004-08-05",12.1845,12.2318,12.0378,12.0615,154000.0],["2004-08-06",12.0142,12.0189,11.754,11.825,269600.0],["2004-08-09",11.8013,11.8723,11.6784,11.825,231600.0],["2004-08-10",11.9101,11.9716,11.8061,11.8486,261500.0],["2004-08-11",11.8486,11.929,11.7209,11.8723,222400.0],["2004-08-12",11.8013,11.9338,11.7588,11.8723,257700.0],["2004-08-13",11.8013,11.8723,11.6405,11.7351,154700.0],["2004-08-16",11.7682,12.1277,11.7682,11.9811,221000.0],["2004-08-17",11.9527,12.2885,11.9054,12.2318,239500.0],["2004-08-18",12.3081,12.3081,12.0457,12.2938,260700.0],["2004-08-19",12.3033,12.3987,12.165,12.3224,188800.0],["2004-08-20",12.3463,12.4035,12.289,12.3797,181600.0],["2004-08-23",12.3558,12.3749,12.0934,12.1697,187600.0],["2004-08-24",12.1745,12.3272,12.1745,12.3033,142800.0],["2004-08-25",12.2652,12.3987,12.1125,12.3701,300400.0],["2004-08-26",12.3463,12.4751,12.2556,12.3033,282800.0],["2004-08-27",12.3653,12.3987,12.2652,12.3319,94400.0],["2004-08-30",12.2365,12.3224,12.1888,12.1888,132000.0],["2004-08-31",12.2222,12.4035,12.2222,12.3606,285100.0],["2004-09-01",12.3319,12.4035,12.2604,12.3415,184000.0],["2004-09-02",12.3749,12.6373,12.3749,12.6373,125200.0],["2004-09-03",12.5705,12.5752,12.3129,12.4035,245400.0],["2004-09-07",12.4989,12.5514,12.4321,12.5275,166300.0],["2004-09-08",12.5275,12.5705,12.3272,12.394,265900.0],["2004-09-09",12.4274,12.4751,12.3415,12.4464,158700.0],["2004-09-10",12.4512,12.4894,12.2604,12.4703,103300.0],["2004-09-13",12.5132,12.5228,12.4369,12.4846,103700.0],["2004-09-14",12.4464,12.7231,12.3129,12.3892,107600.0],["2004-09-15",12.3319,12.4608,12.3319,12.4035,107700.0],["2004-09-16",12.4369,12.6373,12.4274,12.6325,127600.0],["2004-09-17",12.6182,12.6182,12.4417,12.5228,167900.0],["2004-09-20",12.5228,12.5896,12.4035,12.5037,217000.0],["2004-09-21",12.4941,12.6373,12.4941,12.6182,152700.0],["2004-09-22",12.5753,12.642,12.4512,12.5562,296400.0],["2004-09-23",12.4846,12.5848,12.4655,12.5275,170200.0],["2004-09-24",12.4989,12.642,12.4989,12.5323,186800.0],["2004-09-27",12.4942,12.5419,12.332,12.3987,282800.0],["2004-09-28",12.4226,12.4846,12.3701,12.4607,195700.0],["2004-09-29",12.4608,12.642,12.4083,12.642,193200.0],["2004-09-30",12.6039,12.6897,12.5848,12.6134,371100.0],["2004-10-01",12.6897,12.7613,12.5991,12.7518,411600.0],["2004-10-04",12.7756,12.8281,12.6897,12.7518,197600.0],["2004-10-05",12.7613,12.7613,12.5085,12.5323,289900.0],["2004-10-06",12.6039,12.8806,12.5419,12.8567,307300.0],["2004-10-07",12.7852,12.8519,12.6563,12.7518,270300.0],["2004-10-08",12.7565,12.8615,12.7041,12.7708,314900.0],["2004-10-11",12.8329,12.933,12.8281,12.871,133700.0],["2004-10-12",12.809,12.8806,12.7136,12.8663,206700.0],["2004-10-13",12.8567,12.8758,12.518,12.5705,174000.0],["2004-10-14",12.6182,12.6611,12.4846,12.5896,123000.0],["2004-10-15",12.6229,12.7136,12.5943,12.6182,137400.0],["2004-10-18",12.5609,12.6134,12.4321,12.5562,154800.0],["2004-10-19",12.5609,12.5848,12.2747,12.3606,261900.0],["2004-10-20",12.289,12.3558,12.1268,12.165,316600.0],["2004-10-21",12.2365,12.7279,11.9837,12.623,326800.0],["2004-10-22",12.5514,12.7613,12.5514,12.5609,263300.0],["2004-10-25",12.5228,12.6897,12.4464,12.5752,186900.0],["2004-10-26",12.5752,12.5752,12.3701,12.413,244700.0],["2004-10-27",12.4512,12.6325,12.3749,12.5991,175900.0],["2004-10-28",12.5275,12.623,12.4417,12.5991,118700.0],["2004-10-29",12.5466,12.7327,12.4751,12.7136,208100.0],["2004-11-01",12.6563,12.7613,12.5562,12.7565,259000.0],["2004-11-02",12.7804,12.8519,12.4512,12.518,280100.0],["2004-11-03",12.6325,12.871,12.6086,12.871,334600.0],["2004-11-04",12.871,13.0571,12.7708,13.038,306100.0],["2004-11-05",13.0952,13.0952,12.7947,12.9378,387200.0],["2004-11-08",12.9426,13.2527,12.9426,13.1811,251800.0],["2004-11-09",13.3004,13.4387,13.224,13.2431,298800.0],["2004-11-10",13.2527,13.4769,13.2097,13.3862,296400.0],["2004-11-11",13.3242,13.4912,13.3242,13.4817,304300.0],["2004-11-12",13.558,13.6534,13.3672,13.5818,331900.0],["2004-11-15",13.5914,13.62,13.4578,13.5341,289000.0],["2004-11-16",13.4769,13.5007,13.3719,13.4435,282200.0],["2004-11-17",13.5012,13.7272,13.4387,13.4627,273300.0],["2004-11-18",13.4627,13.4723,13.357,13.405,259500.0],["2004-11-19",13.405,13.4098,13.2415,13.3185,99900.0],["2004-11-22",13.2464,13.5685,13.2464,13.482,148700.0],["2004-11-23",13.53,13.5589,13.3041,13.4195,176900.0],["2004-11-24",13.3858,13.5685,13.3858,13.5685,151000.0],["2004-11-26",13.6214,13.6599,13.5781,13.607,50600.0],["2004-11-29",13.6647,13.7704,13.5493,13.6551,269100.0],["2004-11-30",13.6983,13.6983,13.5637,13.6743,158600.0],["2004-12-01",13.6983,13.8281,13.6551,13.7464,140400.0],["2004-12-02",13.6887,13.9531,13.6166,13.9051,291900.0],["2004-12-03",13.9916,14.1118,13.8714,13.9483,291900.0],["2004-12-06",13.8906,13.9147,13.6406,13.8666,344400.0],["2004-12-07",13.9195,13.9676,13.7945,13.8233,351300.0],["2004-12-08",13.8714,14.0589,13.7031,13.9868,299800.0],["2004-12-09",13.9099,13.9532,13.6791,13.8185,397600.0],["2004-12-10",13.8281,14.1503,13.7945,13.8185,456300.0],["2004-12-13",13.8955,13.9724,13.7368,13.9724,293600.0],["2004-12-14",14.0109,14.0734,13.8666,14.0734,246000.0],["2004-12-15",14.0109,14.1791,13.9772,14.0637,234300.0],["2004-12-16",13.9916,14.107,13.8185,14.0157,241900.0],["2004-12-17",14.0157,14.0253,13.7464,13.9291,708300.0],["2004-12-20",13.9291,14.0301,13.6935,13.7656,203700.0],["2004-12-21",13.7993,13.9964,13.7753,13.9772,201700.0],["2004-12-22",14.006,14.1359,13.9916,14.0782,195500.0],["2004-12-23",14.1166,14.1839,14.0685,14.1311,164100.0],["2004-12-27",14.1791,14.1791,13.8185,13.9051,203700.0],["2004-12-28",13.8906,14.1743,13.8906,14.1743,118800.0],["2004-12-29",14.1743,14.2753,14.1118,14.2513,175000.0],["2004-12-30",14.1936,14.2897,14.1936,14.2801,107600.0],["2004-12-31",14.2464,14.2945,14.1647,14.2561,209700.0],["2005-01-03",14.2032,14.3041,14.0205,14.0589,183100.0],["2005-01-04",13.8955,13.9003,13.4627,13.4627,482400.0],["2005-01-05",13.405,13.5541,13.2848,13.3425,424600.0],["2005-01-06",13.3425,13.3425,13.0396,13.1117,578000.0],["2005-01-07",13.0973,13.3521,13.0733,13.2752,243400.0],["2005-01-10",13.2848,13.4098,13.1646,13.2319,214700.0],["2005-01-11",13.2367,13.3041,13.1069,13.2656,225000.0],["2005-01-12",13.2223,13.2223,12.9194,13.1406,260600.0],["2005-01-13",13.1021,13.2512,13.0637,13.1983,321800.0],["2005-01-14",13.1791,13.2704,13.0492,13.2079,203300.0],["2005-01-18",13.0877,13.2704,13.0252,13.0829,355500.0],["2005-01-19",13.03,13.179,12.9579,13.0012,244300.0],["2005-01-20",12.9963,13.1213,12.8857,13.0348,197100.0],["2005-01-21",13.0588,13.0637,12.8858,12.8906,227000.0],["2005-01-24",12.8713,12.9338,12.7127,12.7223,188300.0],["2005-01-25",12.5011,12.9386,12.5011,12.7559,276700.0],["2005-01-26",12.8232,12.8377,12.578,12.6934,247100.0],["2005-01-27",12.7367,12.7511,12.5011,12.5684,413500.0],["2005-01-28",12.5973,12.6165,12.2992,12.4242,554500.0],["2005-01-31",12.429,12.7175,12.429,12.4819,456600.0],["2005-02-01",12.5203,12.8377,12.5011,12.7655,428900.0],["2005-02-02",12.8377,13.1502,12.8377,13.131,375400.0],["2005-02-03",13.1406,13.4387,12.9386,13.4291,349200.0],["2005-02-04",13.4483,13.7897,13.4243,13.6262,476500.0],["2005-02-07",13.7031,13.7993,13.6502,13.7031,268700.0],["2005-02-08",13.6791,13.7897,13.5877,13.7127,529400.0],["2005-02-09",13.7704,13.9387,13.7031,13.7176,388500.0],["2005-02-10",13.7176,13.7897,13.5925,13.7176,328600.0],["2005-02-11",13.6791,13.9435,13.6502,13.9147,297700.0],["2005-02-14",13.8281,13.9147,13.7416,13.7849,215100.0],["2005-02-15",13.8137,13.8714,13.5348,13.5829,355400.0],["2005-02-16",13.6169,13.8398,13.5248,13.8058,376300.0],["2005-02-17",13.8688,14.0045,13.7525,13.7913,399300.0],["2005-02-18",13.8494,14.145,13.8494,14.0627,315700.0],["2005-02-22",14.0675,14.0821,13.8349,13.8349,305300.0],["2005-02-23",13.8785,14.1257,13.8591,14.053,354900.0],["2005-02-24",14.0578,14.1111,13.927,14.0045,471700.0],["2005-02-25",14.0772,14.2323,13.9658,14.2323,254900.0],["2005-02-28",14.2323,14.2953,13.9124,14.0917,415300.0],["2005-03-01",14.1596,14.3389,14.1596,14.3389,239200.0],["2005-03-02",14.2371,14.3195,14.0917,14.1499,226800.0],["2005-03-03",14.2226,14.3631,14.0869,14.1984,211700.0],["2005-03-04",14.2614,14.5715,14.179,14.5715,406100.0],["2005-03-07",14.5376,14.5376,14.3825,14.4406,166400.0],["2005-03-08",14.3437,14.4843,14.2226,14.3873,241800.0],["2005-03-09",14.3243,14.4358,14.2517,14.3001,214300.0],["2005-03-10",14.2953,14.3389,14.1499,14.2323,185600.0],["2005-03-11",14.2468,14.4406,14.1693,14.3922,304400.0],["2005-03-14",14.4406,14.586,14.4261,14.5618,299800.0],["2005-03-15",14.6103,14.6539,14.4794,14.5182,203400.0],["2005-03-16",14.431,14.5376,14.1354,14.1693,256300.0],["2005-03-17",14.2759,14.4067,14.1111,14.397,361300.0],["2005-03-18",14.4116,14.4455,14.1984,14.3147,308900.0],["2005-03-21",14.208,14.208,13.9803,14.1063,247900.0],["2005-03-22",14.1499,14.2565,14.0287,14.0675,205200.0],["2005-03-23",13.9609,13.9609,13.6895,13.9076,260600.0],["2005-03-24",13.8979,13.9948,13.8882,13.8979,174300.0],["2005-03-28",13.8834,13.8979,13.738,13.7574,219900.0],["2005-03-29",13.7671,13.8543,13.6169,13.6508,233000.0],["2005-03-30",13.6072,13.7041,13.5345,13.6556,228600.0],["2005-03-31",13.6459,13.9803,13.6459,13.9803,265000.0],["2005-04-01",13.9318,14.116,13.7671,13.8155,187400.0],["2005-04-04",13.8252,13.8494,13.6265,13.6992,260300.0],["2005-04-05",13.7138,13.7525,13.6605,13.6702,227200.0],["2005-04-06",13.6653,13.7477,13.5781,13.6653,292000.0],["2005-04-07",13.6653,13.7477,13.5684,13.7089,266000.0],["2005-04-08",13.7089,13.7428,13.5878,13.6265,128200.0],["2005-04-11",13.3261,13.3697,13.0596,13.3503,279700.0],["2005-04-12",13.3358,13.5442,13.297,13.5102,160600.0],["2005-04-13",13.5151,13.5151,13.2389,13.3212,197200.0],["2005-04-14",13.3116,13.3891,12.8706,12.8997,349400.0],["2005-04-15",12.8609,13.0838,12.6622,12.7349,487700.0],["2005-04-18",12.856,13.9997,12.7446,13.0983,435800.0],["2005-04-19",13.0111,13.2825,13.0063,13.2631,321500.0],["2005-04-20",13.2631,13.2631,12.9384,13.0887,339800.0],["2005-04-21",13.0887,13.0935,12.8415,12.9869,442100.0],["2005-04-22",12.9627,13.0644,12.7979,13.0111,581200.0],["2005-04-25",12.9869,13.0596,12.89,13.0499,193500.0],["2005-04-26",13.0111,13.0983,12.8997,12.9287,238400.0],["2005-04-27",12.9287,13.1807,12.7301,13.1032,345400.0],["2005-04-28",13.1565,13.1613,12.7882,12.8803,445300.0],["2005-04-29",12.8851,13.1323,12.8076,13.1274,363700.0],["2005-05-02",13.108,13.171,12.9336,13.1565,243200.0],["2005-05-03",13.108,13.2679,12.89,12.9384,337900.0],["2005-05-04",12.9724,13.1129,12.9239,13.0354,245800.0],["2005-05-05",13.0354,13.0838,12.8464,13.045,182300.0],["2005-05-06",13.0402,13.2001,13.0402,13.1274,114900.0],["2005-05-09",13.108,13.268,13.108,13.2583,241200.0],["2005-05-10",13.2583,13.2583,13.016,13.0887,206700.0],["2005-05-11",13.0305,13.0596,12.9142,13.0063,256700.0],["2005-05-12",13.0305,13.0353,12.6671,12.7494,172700.0],["2005-05-13",12.701,12.701,12.3375,12.575,225800.0],["2005-05-16",12.5653,12.7785,12.5508,12.7785,186500.0],["2005-05-17",12.6961,12.7979,12.5992,12.7834,240600.0],["2005-05-18",12.8322,13.194,12.8322,13.1402,257200.0],["2005-05-19",13.1402,13.15,13.0033,13.0229,309700.0],["2005-05-20",13.0278,13.106,12.9838,13.0816,303500.0],["2005-05-23",13.1158,13.15,12.974,13.15,187600.0],["2005-05-24",13.1011,13.1207,12.9593,13.106,186900.0],["2005-05-25",13.0376,13.0425,12.8176,12.9936,109700.0],["2005-05-26",12.9936,13.0962,12.9447,13.0522,170800.0],["2005-05-27",13.1011,13.1011,12.9642,13.062,70900.0],["2005-05-31",13.0327,13.0718,12.9251,13.018,264800.0],["2005-06-01",13.0425,13.2575,13.0425,13.238,131900.0],["2005-06-02",13.1647,13.1842,12.9496,12.9985,286500.0],["2005-06-03",12.9985,13.0718,12.9007,13.0376,132000.0],["2005-06-06",13.062,13.1549,12.9398,13.1549,207400.0],["2005-06-07",13.2527,13.3993,13.0913,13.1549,162000.0],["2005-06-08",13.1158,13.2771,13.018,13.018,153100.0],["2005-06-09",13.062,13.0718,12.8274,13.0718,129600.0],["2005-06-10",13.1451,13.326,13.0767,13.2673,242700.0],["2005-06-13",13.2771,13.5069,13.1696,13.4726,193100.0],["2005-06-14",13.4286,13.5509,13.3064,13.3504,217100.0],["2005-06-15",13.4238,13.4922,13.2233,13.3504,178500.0],["2005-06-16",13.3504,13.6437,13.3504,13.6437,138500.0],["2005-06-17",13.678,13.6877,13.5069,13.6193,302800.0],["2005-06-20",13.5166,13.6193,13.3749,13.414,236400.0],["2005-06-21",13.4433,13.5655,13.2967,13.3455,171800.0],["2005-06-22",13.4189,13.4677,13.2575,13.2918,301300.0],["2005-06-23",13.2967,13.3406,12.93,13.0131,253000.0],["2005-06-24",13.0131,13.0864,12.8274,12.8371,304700.0],["2005-06-27",12.8323,12.8371,12.6074,12.7589,303400.0],["2005-06-28",12.8322,13.1207,12.8029,13.0962,146600.0],["2005-06-29",13.1207,13.1989,13.0473,13.1549,116100.0],["2005-06-30",13.1256,13.2233,12.9545,12.9545,209900.0],["2005-07-01",13.15,13.194,12.9789,13.1402,319500.0],["2005-07-05",13.1256,13.2429,13.1011,13.1842,203100.0],["2005-07-06",13.1842,13.1842,12.8616,12.8616,262700.0],["2005-07-07",12.8078,13.1696,12.7052,13.15,232900.0],["2005-07-08",13.15,13.3602,13.0278,13.3602,245200.0],["2005-07-11",13.3211,13.4433,13.2967,13.37,258400.0],["2005-07-12",13.326,13.4384,13.2869,13.3944,240100.0],["2005-07-13",13.4042,13.4873,13.1989,13.282,302200.0],["2005-07-14",13.3847,13.502,13.2184,13.3162,195900.0],["2005-07-15",13.2233,13.3162,13.0669,13.3015,179000.0],["2005-07-18",13.3015,13.3602,13.0864,13.1304,269400.0],["2005-07-19",13.2527,13.5411,13.2184,13.282,311400.0],["2005-07-20",13.282,13.9322,13.282,13.7562,497100.0],["2005-07-21",13.8442,14.0104,13.6877,13.8442,316300.0],["2005-07-22",13.8393,14.0397,13.7122,14.0397,264400.0],["2005-07-25",13.9859,14.0984,13.7366,13.7513,321200.0],["2005-07-26",13.7366,13.7855,13.6486,13.6828,393000.0],["2005-07-27",13.7073,13.7806,13.502,13.6584,374300.0],["2005-07-28",13.6779,13.7806,13.5264,13.5997,371000.0],["2005-07-29",13.5655,13.7757,13.4824,13.59,344200.0],["2005-08-01",13.6633,13.6926,13.4433,13.6046,364300.0],["2005-08-02",13.59,13.7073,13.5362,13.6193,267400.0],["2005-08-03",13.6437,13.6731,13.5166,13.5557,183800.0],["2005-08-04",13.5509,13.6144,13.4189,13.4531,165700.0],["2005-08-05",13.4531,13.8588,13.3602,13.7122,380100.0],["2005-08-08",13.8442,13.9077,13.7171,13.7757,243900.0],["2005-08-09",13.7904,13.8099,13.5704,13.6437,267000.0],["2005-08-10",13.7659,13.8735,13.6486,13.7171,199700.0],["2005-08-11",13.7219,13.8735,13.6877,13.7757,172700.0],["2005-08-12",13.7855,13.7855,13.5704,13.7366,313900.0],["2005-08-15",13.6877,13.7953,13.5411,13.7268,298600.0],["2005-08-16",13.6388,13.6877,13.5851,13.6144,389200.0],["2005-08-17",13.6243,13.6637,13.4419,13.5109,536500.0],["2005-08-18",13.4813,13.506,13.3088,13.4074,262800.0],["2005-08-19",13.4123,13.4961,13.3482,13.4567,173900.0],["2005-08-22",13.506,13.6193,13.3877,13.5257,156200.0],["2005-08-23",13.5553,13.5848,13.3482,13.3778,195400.0],["2005-08-24",13.3334,13.5306,13.2842,13.4961,402700.0],["2005-08-25",13.4715,13.6834,13.4468,13.5651,481100.0],["2005-08-26",13.5651,13.6637,13.4074,13.6243,451900.0],["2005-08-29",13.57,13.7771,13.3975,13.7771,342800.0],["2005-08-30",13.7426,13.7573,13.57,13.7426,249400.0],["2005-08-31",13.7031,14.0137,13.6538,14.0137,349400.0],["2005-09-01",14.0137,14.0482,13.8017,13.8806,457600.0],["2005-09-02",13.8461,13.9052,13.7179,13.8806,194900.0],["2005-09-06",13.8806,14.0482,13.8806,13.9151,164400.0],["2005-09-07",13.9742,14.0777,13.9102,13.9742,205100.0],["2005-09-08",13.851,14.0235,13.8165,13.9299,124900.0],["2005-09-09",13.9348,14.0482,13.9003,14.0482,112500.0],["2005-09-12",14.0482,14.0876,13.9249,14.0285,115000.0],["2005-09-13",14.0087,14.0777,13.8855,13.9693,95000.0],["2005-09-14",13.9249,13.9299,13.6243,13.7081,360000.0],["2005-09-15",13.7031,13.8116,13.57,13.7376,241000.0],["2005-09-16",13.7376,13.8855,13.6391,13.8658,381500.0],["2005-09-19",13.7968,13.8362,13.5355,13.5898,305000.0],["2005-09-20",13.6292,13.7179,13.437,13.5306,169900.0],["2005-09-21",13.4567,13.501,13.1954,13.2644,344700.0],["2005-09-22",13.1905,13.3433,13.018,13.3088,327400.0],["2005-09-23",13.3088,13.3778,13.2102,13.3039,259300.0],["2005-09-26",13.3482,13.3877,13.2053,13.294,197900.0],["2005-09-27",13.2004,13.3926,13.1363,13.3482,224300.0],["2005-09-28",13.3827,13.4222,13.1856,13.225,161500.0],["2005-09-29",13.2447,13.3877,13.1363,13.3778,149100.0],["2005-09-30",13.3778,13.4616,13.2299,13.4616,261000.0],["2005-10-03",13.4468,13.4567,13.2743,13.4271,226400.0],["2005-10-04",13.4172,13.5454,13.3137,13.363,200100.0],["2005-10-05",13.3236,13.3581,12.9145,12.9145,182700.0],["2005-10-06",12.9638,13.0623,12.8208,12.9391,474600.0],["2005-10-07",12.7173,12.8602,12.6434,12.806,373100.0],["2005-10-10",12.8109,12.8356,12.7074,12.737,188000.0],["2005-10-11",12.7025,12.7272,12.5349,12.6581,935600.0],["2005-10-12",12.7814,12.7814,12.5744,12.6779,221800.0],["2005-10-13",12.6828,12.8553,12.5694,12.668,207600.0],["2005-10-14",12.6779,12.9342,12.5743,12.9046,207200.0],["2005-10-17",12.9046,13.0377,12.7321,13.013,211100.0],["2005-10-18",12.9637,13.1658,12.9539,13.0623,275500.0],["2005-10-19",13.1166,13.6095,12.9391,13.5799,440700.0],["2005-10-20",13.5553,13.644,13.2743,13.3581,330100.0],["2005-10-21",13.4616,13.4912,13.1806,13.225,182900.0],["2005-10-24",13.2447,13.3482,13.0426,13.3236,233200.0],["2005-10-25",13.3088,13.7524,13.2891,13.7327,413000.0],["2005-10-26",13.7327,13.8954,13.6341,13.7031,409300.0],["2005-10-27",13.7031,13.7426,13.5799,13.7031,266000.0],["2005-10-28",13.7672,13.7771,13.6883,13.7771,185400.0],["2005-10-31",13.7771,13.9742,13.6883,13.9496,427000.0],["2005-11-01",13.8707,13.9397,13.7179,13.8017,238900.0],["2005-11-02",13.7031,13.9249,13.644,13.9249,259700.0],["2005-11-03",13.9249,13.9249,13.6391,13.6933,367700.0],["2005-11-04",13.6834,13.8017,13.506,13.7031,197000.0],["2005-11-07",13.7031,13.8165,13.6538,13.7672,133400.0],["2005-11-08",13.7031,13.7278,13.501,13.5553,228900.0],["2005-11-09",13.5553,13.6785,13.506,13.6045,121800.0],["2005-11-10",13.6095,13.7623,13.3926,13.6785,137700.0],["2005-11-11",13.7031,13.7869,13.6045,13.7475,134100.0],["2005-11-14",13.8116,13.9102,13.5848,13.7524,224800.0],["2005-11-15",13.713,13.9496,13.6637,13.8165,237100.0],["2005-11-16",13.8314,13.9407,13.7121,13.9109,133700.0],["2005-11-17",13.9557,14.065,13.8761,14.06,117300.0],["2005-11-18",14.0799,14.0898,13.901,14.0153,97500.0],["2005-11-21",13.9805,14.1445,13.9656,14.0948,242800.0],["2005-11-22",13.7916,14.2141,13.7916,14.1892,205300.0],["2005-11-23",14.1147,14.1942,14.0501,14.0849,159700.0],["2005-11-25",14.06,14.1147,13.9656,14.0799,64800.0],["2005-11-28",14.0401,14.0401,13.8712,13.9656,128400.0],["2005-11-29",14.065,14.4129,14.065,14.3135,288000.0],["2005-11-30",14.3582,14.4129,14.2141,14.2539,286500.0],["2005-12-01",14.3135,14.5272,14.2886,14.5123,366100.0],["2005-12-02",14.5371,15.228,14.5371,14.9646,702500.0],["2005-12-05",14.9795,15.1584,14.8204,15.1484,487300.0],["2005-12-06",15.1087,15.1137,14.8403,14.9347,445900.0],["2005-12-07",14.9347,15.0043,14.8105,14.8602,154200.0],["2005-12-08",14.8105,14.9049,14.6863,14.7956,164800.0],["2005-12-09",14.7608,14.8801,14.7409,14.7856,160500.0],["2005-12-12",14.7956,14.9546,14.7409,14.8304,195800.0],["2005-12-13",14.8006,14.9049,14.726,14.7558,177500.0],["2005-12-14",14.6962,15.059,14.6813,14.9944,236600.0],["2005-12-15",14.9149,14.9149,14.7161,14.8254,150700.0],["2005-12-16",14.8105,14.885,14.7359,14.7459,172500.0],["2005-12-19",14.6862,14.7608,14.4974,14.5471,110600.0],["2005-12-20",14.5123,14.5421,14.3632,14.4377,159800.0],["2005-12-21",14.393,14.6862,14.393,14.6018,177000.0],["2005-12-22",14.5371,14.6912,14.4228,14.6912,142300.0],["2005-12-23",14.6614,14.7707,14.6415,14.7459,104300.0],["2005-12-27",14.7409,14.8055,14.4626,14.5123,106100.0],["2005-12-28",14.4377,14.7956,14.4377,14.7856,232600.0],["2005-12-29",14.7856,14.8353,14.6117,14.6813,232500.0],["2005-12-30",14.5819,14.6465,14.4477,14.6117,209600.0],["2006-01-03",14.6167,14.7012,14.2936,14.5371,707300.0],["2006-01-04",14.5173,14.6614,14.4974,14.6316,173600.0],["2006-01-05",14.5471,14.5719,14.4228,14.5471,285700.0],["2006-01-06",14.557,14.9149,14.5421,14.9149,467200.0],["2006-01-09",14.9596,15.0739,14.9049,14.9844,309700.0],["2006-01-10",14.8105,14.9894,14.7856,14.9844,194700.0],["2006-01-11",14.9596,15.2677,14.9099,15.2478,331400.0],["2006-01-12",15.1882,15.1932,14.9894,15.054,253900.0],["2006-01-13",14.9994,15.1485,14.9,14.9695,166400.0],["2006-01-17",14.8453,14.9646,14.7161,14.8602,246900.0],["2006-01-18",14.726,15.0143,14.6862,14.9695,182500.0],["2006-01-19",14.9745,15.2379,14.89,15.2031,231500.0],["2006-01-20",15.1137,15.1584,14.6763,14.6763,218700.0],["2006-01-23",14.6117,14.9546,14.4179,14.885,193700.0],["2006-01-24",14.9,15.2777,14.89,15.2677,191800.0],["2006-01-25",15.218,15.3721,15.1584,15.2677,347200.0],["2006-01-26",15.2975,15.4268,15.2578,15.3572,304400.0],["2006-01-27",15.2975,15.4019,15.223,15.2329,232700.0],["2006-01-30",15.1484,15.2677,15.064,15.223,172900.0],["2006-01-31",15.1087,15.392,15.0292,15.392,296700.0],["2006-02-01",15.7796,17.2706,15.6703,16.5848,2011300.0],["2006-02-02",16.4605,16.5848,16.1027,16.3909,1367600.0],["2006-02-03",16.2766,16.5003,16.2717,16.4108,723300.0],["2006-02-06",16.4108,16.5351,16.3363,16.4854,623700.0],["2006-02-07",16.4357,16.5251,16.3064,16.3711,507800.0],["2006-02-08",16.3015,16.3611,16.1375,16.2021,335000.0],["2006-02-09",16.2518,16.4009,16.1524,16.2071,166000.0],["2006-02-10",16.1275,16.4357,16.053,16.3164,594100.0],["2006-02-13",16.2816,16.3611,16.1126,16.2021,213800.0],["2006-02-14",16.1524,16.4307,16.1077,16.2915,348800.0],["2006-02-15",16.3416,16.3866,16.2265,16.2965,219800.0],["2006-02-16",16.2966,16.4417,16.2815,16.3916,214000.0],["2006-02-17",16.4117,16.4767,16.2515,16.2615,267200.0],["2006-02-21",16.2165,16.3616,16.1664,16.2565,290800.0],["2006-02-22",16.1914,16.5168,16.1814,16.5068,192900.0],["2006-02-23",16.4067,16.4567,16.2014,16.2065,229000.0],["2006-02-24",16.1414,16.4167,16.0763,16.3666,283800.0],["2006-02-27",16.3416,16.5168,16.3416,16.4167,176600.0],["2006-02-28",16.2915,16.3766,16.1914,16.3766,554100.0],["2006-03-01",16.4817,16.4917,16.3716,16.4617,288500.0],["2006-03-02",16.3516,16.3866,16.2265,16.3015,355600.0],["2006-03-03",16.2265,16.3666,16.1965,16.2715,317300.0],["2006-03-06",16.2165,16.3366,16.1464,16.2315,247000.0],["2006-03-07",16.1414,16.2615,16.0413,16.1514,202900.0],["2006-03-08",16.0713,16.2615,16.0163,16.2265,193800.0],["2006-03-09",16.2565,16.4067,16.1714,16.3316,236200.0],["2006-03-10",16.3016,16.5218,16.2665,16.4467,176600.0],["2006-03-13",16.4417,16.5768,16.4417,16.4867,243600.0],["2006-03-14",16.4517,16.5919,16.3666,16.5768,186600.0],["2006-03-15",16.5017,16.6419,16.5017,16.5518,267400.0],["2006-03-16",16.5668,16.762,16.5668,16.742,762600.0],["2006-03-17",16.732,16.762,16.6519,16.702,512900.0],["2006-03-20",16.757,16.762,16.6819,16.727,227800.0],["2006-03-21",16.6669,16.8621,16.5418,16.5518,198100.0],["2006-03-22",16.5518,16.9272,16.5518,16.9172,332800.0],["2006-03-23",16.8271,16.9672,16.8271,16.8871,274500.0],["2006-03-24",16.8821,16.8921,16.782,16.8221,359000.0],["2006-03-27",16.777,16.9472,16.767,16.8271,261600.0],["2006-03-28",16.792,16.8021,16.6919,16.712,721700.0],["2006-03-29",16.692,17.1374,16.692,17.0824,375300.0],["2006-03-30",16.9822,17.2075,16.9672,17.0173,408800.0],["2006-03-31",17.0423,17.1624,16.8671,16.9522,398800.0],["2006-04-03",16.9522,17.1524,16.9072,16.9522,467200.0],["2006-04-04",17.0173,17.0873,16.742,17.0273,243500.0],["2006-04-05",16.9322,17.1925,16.702,16.8871,167200.0],["2006-04-06",16.8821,17.3676,16.8821,17.3026,404100.0],["2006-04-07",17.3376,17.3927,16.8471,16.9772,231200.0],["2006-04-10",16.9372,17.0974,16.6519,16.6769,259300.0],["2006-04-11",16.6869,16.9672,16.5668,16.707,410900.0],["2006-04-12",16.6419,16.8321,16.5468,16.747,253900.0],["2006-04-13",16.6419,16.787,16.6169,16.6819,200100.0],["2006-04-17",16.6519,16.8921,16.6469,16.787,226100.0],["2006-04-18",16.782,17.2125,16.777,17.2075,297200.0],["2006-04-19",16.4667,16.4667,15.4657,16.0063,1559400.0],["2006-04-20",16.1063,16.4167,15.766,15.8611,727200.0],["2006-04-21",15.8411,15.8911,15.6159,15.766,613300.0],["2006-04-24",15.6459,15.731,15.5508,15.6058,369700.0],["2006-04-25",15.5758,15.716,15.5358,15.6709,335200.0],["2006-04-26",15.6959,15.8961,15.6909,15.721,334800.0],["2006-04-27",15.5658,15.756,15.5158,15.6809,381200.0],["2006-04-28",15.5408,15.736,15.5208,15.6759,295600.0],["2006-05-01",15.6559,15.8161,15.2905,15.4307,577000.0],["2006-05-02",15.4257,15.5808,15.2405,15.4106,528800.0],["2006-05-03",15.3506,15.4907,15.2855,15.3456,704600.0],["2006-05-04",15.3956,15.5208,15.2655,15.4207,533100.0],["2006-05-05",15.4206,15.7159,15.4206,15.6359,384300.0],["2006-05-08",15.3656,15.5958,15.3656,15.5708,243000.0],["2006-05-09",15.4907,15.6109,15.4157,15.4707,219300.0],["2006-05-10",15.3906,15.5057,15.3406,15.4957,233000.0],["2006-05-11",15.4457,15.4757,15.1554,15.2405,403000.0],["2006-05-12",15.1404,15.4557,15.1153,15.2905,476300.0],["2006-05-15",15.1604,15.2805,15.0903,15.1404,403900.0],["2006-05-16",15.1153,15.2004,15.0202,15.1254,340800.0],["2006-05-17",15.0194,15.1254,14.858,15.0093,409400.0],["2006-05-18",15.0093,15.2111,14.9841,15.1354,458800.0],["2006-05-19",15.196,15.423,15.1909,15.3726,453500.0],["2006-05-22",15.2464,15.4836,15.1859,15.423,383100.0],["2006-05-23",15.2111,15.4785,15.2111,15.3978,643700.0],["2006-05-24",15.3776,15.4836,15.1859,15.4634,445100.0],["2006-05-25",15.4634,15.65,15.4079,15.64,278700.0],["2006-05-26",15.6147,15.7964,15.4634,15.7762,206300.0],["2006-05-30",15.7106,15.8519,15.5239,15.756,445200.0],["2006-05-31",15.756,16.0688,15.7358,15.983,589700.0],["2006-06-01",15.978,16.1092,15.9427,16.0839,419800.0],["2006-06-02",16.0839,16.2403,16.0839,16.1848,318200.0],["2006-06-05",16.1293,16.2706,15.9225,15.9528,441600.0],["2006-06-06",15.9124,15.9326,15.6652,15.7661,396700.0],["2006-06-07",15.7358,15.7964,15.5542,15.5845,231200.0],["2006-06-08",15.4684,15.8317,15.3978,15.8014,295500.0],["2006-06-09",15.7611,16.0032,15.6652,15.8519,182200.0],["2006-06-12",15.8266,15.872,15.6248,15.6501,197200.0],["2006-06-13",15.529,15.645,15.3978,15.4634,430300.0],["2006-06-14",15.3827,15.5239,15.2162,15.4281,222600.0],["2006-06-15",15.418,15.7156,15.3524,15.6652,209300.0],["2006-06-16",15.7661,15.7661,15.4028,15.5946,332900.0],["2006-06-19",15.5643,15.6601,15.2767,15.4129,219400.0],["2006-06-20",15.3625,15.4483,15.1708,15.3221,227500.0],["2006-06-21",15.2717,15.7409,15.2717,15.5492,197600.0],["2006-06-22",15.4735,15.5744,15.4129,15.5088,218300.0],["2006-06-23",15.4129,15.8771,15.3423,15.8418,390600.0],["2006-06-26",15.8115,15.9326,15.6803,15.8014,227000.0],["2006-06-27",15.7711,15.8973,15.5794,15.6097,139700.0],["2006-06-28",15.6198,15.6652,15.4634,15.529,230000.0],["2006-06-29",15.5391,15.9881,15.5391,15.9881,233300.0],["2006-06-30",15.9679,16.1041,15.8569,15.9679,251900.0],["2006-07-03",15.9427,16.0083,15.8367,15.9124,277300.0],["2006-07-05",15.9124,15.9578,15.6652,15.8266,292800.0],["2006-07-06",15.7863,15.9982,15.7459,15.9982,179300.0],["2006-07-07",15.8922,16.0789,15.8165,15.9275,152100.0],["2006-07-10",15.8973,16.1293,15.8973,16.0991,149100.0],["2006-07-11",15.9982,16.2101,15.8569,16.2101,215900.0],["2006-07-12",16.1192,16.2252,15.7156,15.7762,274800.0],["2006-07-13",15.7156,15.7207,15.5138,15.5542,266100.0],["2006-07-14",15.4836,15.5542,15.2868,15.4886,178000.0],["2006-07-17",15.4129,15.8619,15.3473,15.8115,342300.0],["2006-07-18",15.7863,15.9326,15.3877,15.5391,299900.0],["2006-07-19",16.9013,17.5319,16.7247,16.8912,1511000.0],["2006-07-20",16.8458,17.0375,16.4623,16.7348,618200.0],["2006-07-21",16.7045,16.8609,16.4976,16.5128,597400.0],["2006-07-24",16.5531,16.7953,16.5229,16.5733,501100.0],["2006-07-25",16.538,16.6843,16.4775,16.5834,765500.0],["2006-07-26",16.4724,16.5784,16.3009,16.4876,438000.0],["2006-07-27",16.4825,16.7701,16.3311,16.3564,434100.0],["2006-07-28",16.3766,16.7398,16.3766,16.4976,519200.0],["2006-07-31",16.1445,16.4875,16.094,16.4119,353500.0],["2006-08-01",16.3866,16.6339,16.2454,16.5935,311000.0],["2006-08-02",16.5834,16.7348,16.427,16.4976,312800.0],["2006-08-03",16.3211,16.6894,16.2302,16.6389,245900.0],["2006-08-04",16.649,16.765,16.4119,16.5481,275400.0],["2006-08-07",16.4674,16.649,16.4623,16.5733,148300.0],["2006-08-08",16.5683,16.6641,16.3311,16.3665,257100.0],["2006-08-09",16.4169,16.7247,16.4169,16.4926,339800.0],["2006-08-10",16.3967,16.6238,16.3564,16.5481,200700.0],["2006-08-11",16.4926,16.5784,16.4068,16.543,144200.0],["2006-08-14",16.5582,16.6591,16.422,16.4472,143100.0],["2006-08-15",16.5733,16.6641,16.4926,16.649,190900.0],["2006-08-16",16.6846,16.898,16.6846,16.8574,486100.0],["2006-08-17",16.7659,16.898,16.6439,16.7456,361900.0],["2006-08-18",16.6998,16.8421,16.6693,16.771,161600.0],["2006-08-21",16.6744,16.6947,16.5321,16.6693,119600.0],["2006-08-22",16.6033,16.8523,16.5728,16.7964,221300.0],["2006-08-23",16.8726,17.1013,16.6693,16.8574,429700.0],["2006-08-24",16.8523,16.9184,16.6693,16.8015,362300.0],["2006-08-25",16.6744,16.7252,16.339,16.6185,256700.0],["2006-08-28",16.5321,16.7964,16.466,16.71,201200.0],["2006-08-29",16.7354,17.0403,16.6693,17.0251,405100.0],["2006-08-30",16.9946,17.1013,16.8726,17.02,329900.0],["2006-08-31",16.9844,17.1267,16.9234,17.0149,318800.0],["2006-09-01",16.9946,17.142,16.9793,17.0098,185800.0],["2006-09-05",16.9742,17.2233,16.8828,17.1674,365700.0],["2006-09-06",17.0149,17.0708,16.8675,16.8675,165600.0],["2006-09-07",16.8675,16.9234,16.6388,16.7862,181500.0],["2006-09-08",16.7405,17.0251,16.6388,16.8523,163300.0],["2006-09-11",17.3097,17.3097,16.6185,16.7252,224900.0],["2006-09-12",16.649,17.5587,16.6388,17.4316,671000.0],["2006-09-13",17.3707,17.4367,17.2792,17.4113,303700.0],["2006-09-14",17.2893,17.4113,17.2334,17.3097,123300.0],["2006-09-15",17.3707,17.452,17.2131,17.2284,333700.0],["2006-09-18",17.208,17.2436,17.0251,17.081,232600.0],["2006-09-19",17.0251,17.1064,16.8319,16.9133,518900.0],["2006-09-20",16.9438,17.457,16.9438,17.2792,347600.0],["2006-09-21",17.2893,17.3656,17.1165,17.1775,195600.0],["2006-09-22",17.0861,17.1267,16.9438,17.02,124100.0],["2006-09-25",17.0047,17.1623,16.8218,17.1267,210600.0],["2006-09-26",17.0962,17.3046,17.0962,17.2741,261100.0],["2006-09-27",17.1826,17.2741,17.0657,17.081,451300.0],["2006-09-28",17.081,17.2792,17.081,17.1877,314900.0],["2006-09-29",17.2436,17.391,17.0911,17.0962,412500.0],["2006-10-02",17.0505,17.4062,17.02,17.3148,322900.0],["2006-10-03",17.2385,17.457,17.1674,17.3808,319900.0],["2006-10-04",17.3808,17.5841,17.33,17.4571,417100.0],["2006-10-05",17.4011,17.6603,17.4011,17.6095,259900.0],["2006-10-06",17.5587,17.6603,17.4062,17.6095,234400.0],["2006-10-09",17.5434,17.8077,17.518,17.7366,348000.0],["2006-10-10",17.7112,17.8535,17.6654,17.7112,366000.0],["2006-10-11",17.5993,17.8484,17.579,17.6908,407400.0],["2006-10-12",17.7366,17.8585,17.6654,17.762,328400.0],["2006-10-13",17.6959,17.9551,17.6959,17.9399,518100.0],["2006-10-16",17.8789,18.0364,17.8128,18.0008,381300.0],["2006-10-17",17.9043,18.0262,17.8484,18.0161,336800.0],["2006-10-18",18.0161,18.0161,17.2843,17.7976,967500.0],["2006-10-19",17.7061,17.9043,17.6197,17.8789,297000.0],["2006-10-20",17.823,17.9094,17.5841,17.8687,295700.0],["2006-10-23",17.7772,18.0008,17.6552,17.9907,331300.0],["2006-10-24",17.889,18.0364,17.8636,17.9602,330400.0],["2006-10-25",17.9043,18.0059,17.762,17.9907,324200.0],["2006-10-26",18.011,18.0415,17.889,18.0415,276000.0],["2006-10-27",17.95,18.1025,17.7925,17.9144,264300.0],["2006-10-30",17.8484,18.2092,17.8433,18.1482,292700.0],["2006-10-31",18.194,18.2244,17.9144,18.0313,322400.0],["2006-11-01",18.1076,18.2244,18.0161,18.0212,310800.0],["2006-11-02",17.9398,18.1279,17.8535,18.011,308100.0],["2006-11-03",18.0161,18.1787,17.9195,18.1431,435800.0],["2006-11-06",18.1431,18.2956,18.0923,18.1686,359500.0],["2006-11-07",18.1431,18.2448,18.0974,18.1482,312400.0],["2006-11-08",18.1482,18.5649,18.0262,18.4735,375700.0],["2006-11-09",18.5243,18.6056,18.382,18.4227,240700.0],["2006-11-10",18.4582,18.5751,18.4227,18.5345,213300.0],["2006-11-13",18.5446,18.6869,18.4227,18.6513,330900.0],["2006-11-14",18.6513,18.753,18.4836,18.7327,199900.0],["2006-11-15",18.8605,18.8605,18.6355,18.6713,248000.0],["2006-11-16",18.748,18.8094,18.6201,18.7889,325600.0],["2006-11-17",18.7889,18.8299,18.6048,18.7992,269600.0],["2006-11-20",18.7633,18.927,18.748,18.8759,276800.0],["2006-11-21",18.8503,18.927,18.794,18.9117,224400.0],["2006-11-22",18.8963,18.927,18.8043,18.8708,191300.0],["2006-11-24",18.8043,18.9884,18.7633,18.9884,38400.0],["2006-11-27",18.927,18.9373,18.3797,18.3899,331100.0],["2006-11-28",18.3848,18.6048,18.2365,18.5127,324700.0],["2006-11-29",18.5434,18.8043,18.528,18.8043,287300.0],["2006-11-30",18.7736,19.0038,18.6815,18.9219,358500.0],["2006-12-01",18.9219,19.0038,18.7429,18.9015,366100.0],["2006-12-04",18.9219,19.2749,18.9219,19.0396,377000.0],["2006-12-05",19.0959,19.28,19.0805,19.2084,235900.0],["2006-12-06",18.7582,19.2442,18.7582,19.2033,205700.0],["2006-12-07",19.1828,19.2698,19.0447,19.1777,121100.0],["2006-12-08",19.1112,19.3056,19.101,19.234,147900.0],["2006-12-11",19.2391,19.3516,19.0907,19.3363,224500.0],["2006-12-12",19.3363,19.3619,19.1624,19.2084,199800.0],["2006-12-13",19.3209,19.3823,19.2084,19.3619,208700.0],["2006-12-14",19.3567,19.5614,19.2902,19.4539,156500.0],["2006-12-15",19.4744,19.6586,19.4181,19.5818,406600.0],["2006-12-18",19.5614,19.5767,19.3107,19.3414,203000.0],["2006-12-19",19.3005,19.4949,19.2749,19.4744,221900.0],["2006-12-20",19.4591,19.6279,19.4284,19.5665,383900.0],["2006-12-21",19.5665,19.6586,19.4232,19.4693,147000.0],["2006-12-22",19.4539,19.4744,19.3005,19.3721,81200.0],["2006-12-26",19.3874,19.5767,19.3312,19.5562,79700.0],["2006-12-27",19.5562,19.8018,19.4897,19.766,123100.0],["2006-12-28",19.7711,19.7864,19.6483,19.6637,127000.0],["2006-12-29",19.6279,19.6892,19.4181,19.4693,155700.0],["2007-01-03",19.5358,19.8069,19.4386,19.6892,714200.0],["2007-01-04",19.6483,19.679,19.4386,19.5204,392100.0],["2007-01-05",19.4949,19.4949,19.2749,19.3363,670200.0],["2007-01-08",19.3005,19.3721,18.927,19.3209,465700.0],["2007-01-09",19.2851,19.4642,19.2493,19.4232,455500.0],["2007-01-10",19.4028,19.4642,19.3107,19.4335,378500.0],["2007-01-11",19.4693,19.6432,19.4335,19.5255,544700.0],["2007-01-12",19.5255,19.6381,19.5,19.5307,419900.0],["2007-01-16",19.5562,19.6944,19.5102,19.5562,1025200.0],["2007-01-17",19.5614,19.6944,19.4744,19.5972,829800.0],["2007-01-18",19.6483,19.8222,19.592,19.6585,712600.0],["2007-01-19",19.6586,19.8478,19.6125,19.8069,524400.0],["2007-01-22",19.8376,19.8427,19.6125,19.6432,469500.0],["2007-01-23",19.5972,19.8887,19.5972,19.7199,417100.0],["2007-01-24",19.766,19.7967,19.6841,19.7353,394700.0],["2007-01-25",19.6841,19.7353,19.3567,19.3977,646200.0],["2007-01-26",19.459,19.4642,19.1368,19.3516,337100.0],["2007-01-29",19.326,19.6637,19.326,19.5614,403300.0],["2007-01-30",19.6688,19.6739,19.5255,19.6227,290000.0],["2007-01-31",19.6279,19.7813,19.5614,19.6944,353100.0],["2007-02-01",19.7609,19.8785,19.6841,19.8171,343500.0],["2007-02-02",19.8632,19.899,19.7097,19.7199,399000.0],["2007-02-05",19.7251,19.766,19.5,19.6841,329900.0],["2007-02-06",19.6892,19.7711,19.6176,19.7455,187500.0],["2007-02-07",19.7967,19.8529,19.4386,19.4949,346200.0],["2007-02-08",19.5153,19.5153,19.3363,19.3874,2197700.0],["2007-02-09",19.413,19.6176,19.367,19.4488,540900.0],["2007-02-12",19.4846,19.4897,19.1982,19.3209,387100.0],["2007-02-13",19.3107,19.5153,19.3107,19.5102,452700.0],["2007-02-14",19.5204,19.6227,19.4079,19.413,581000.0],["2007-02-15",19.3823,19.4642,19.2442,19.3619,505900.0],["2007-02-16",19.3056,19.413,19.2596,19.3567,428300.0],["2007-02-20",19.28,19.4386,19.2084,19.3414,512900.0],["2007-02-21",19.3311,19.5937,19.3105,19.5731,534800.0],["2007-02-22",19.6245,19.6915,19.3568,19.4341,317700.0],["2007-02-23",19.4547,19.5113,19.3568,19.4598,480100.0],["2007-02-26",19.5164,19.5679,19.4444,19.4804,447400.0],["2007-02-27",19.4083,19.4083,18.9244,19.1303,463100.0],["2007-02-28",19.1715,19.2436,18.9347,19.0582,627700.0],["2007-03-01",18.9141,19.0737,18.6309,18.9862,560100.0],["2007-03-02",18.9862,19.0325,18.8935,18.9295,380100.0],["2007-03-05",18.806,18.9862,18.6258,18.6258,412400.0],["2007-03-06",18.6979,18.8884,18.631,18.8111,351100.0],["2007-03-07",18.7957,18.9398,18.7905,18.8729,435400.0],["2007-03-08",19.0222,19.084,18.8369,18.8575,397400.0],["2007-03-09",18.9553,18.9656,18.7442,18.7854,580400.0],["2007-03-12",18.7648,19.4392,18.7648,19.3568,1266200.0],["2007-03-13",19.3105,19.4392,19.1767,19.2024,987700.0],["2007-03-14",19.2024,19.2745,18.8266,19.12,714900.0],["2007-03-15",19.12,19.3826,19.0685,19.3362,494200.0],["2007-03-16",19.3362,19.4032,19.0531,19.0737,439700.0],["2007-03-19",19.2178,19.3774,19.12,19.3517,294100.0],["2007-03-20",19.3311,19.5679,19.2745,19.5679,315900.0],["2007-03-21",19.5576,19.6863,19.4392,19.6297,292000.0],["2007-03-22",19.6143,19.6143,19.4856,19.5525,363600.0],["2007-03-23",19.5782,19.6915,19.4855,19.64,228000.0],["2007-03-26",19.6966,19.7635,19.5576,19.7635,287000.0],["2007-03-27",19.7018,19.7018,19.5885,19.5988,295700.0],["2007-03-28",19.5422,19.5988,19.3414,19.3568,341300.0],["2007-03-29",19.4495,19.4958,19.2642,19.3723,375500.0],["2007-03-30",19.3877,19.4907,19.223,19.3466,294700.0],["2007-04-02",19.7635,20.2887,19.6142,20.2887,810000.0],["2007-04-03",20.3144,20.4791,20.2217,20.4328,559100.0],["2007-04-04",20.4379,20.5872,20.3453,20.4843,322700.0],["2007-04-05",20.4225,20.5409,20.3556,20.4225,332600.0],["2007-04-09",20.4379,20.6078,20.3813,20.5872,331900.0],["2007-04-10",20.5924,20.7056,20.4997,20.51,269500.0],["2007-04-11",20.4946,20.5666,20.196,20.3144,550800.0],["2007-04-12",20.3144,20.3144,20.1342,20.232,378100.0],["2007-04-13",20.268,20.3659,20.1239,20.3041,159200.0],["2007-04-16",20.3864,20.7108,20.3864,20.6902,331500.0],["2007-04-17",20.7365,20.7829,20.5718,20.6645,154600.0],["2007-04-18",20.5872,20.6953,20.3556,20.3916,287600.0],["2007-04-19",20.8292,20.8292,20.0776,20.4534,408100.0],["2007-04-20",21.3646,22.492,21.3646,22.1574,1704600.0],["2007-04-23",21.8691,22.1317,21.6426,21.6683,825100.0],["2007-04-24",21.7919,21.9412,21.6065,21.6838,708100.0],["2007-04-25",21.7867,22.0287,21.622,21.9154,474900.0],["2007-04-26",21.8794,22.0287,21.7404,21.9103,428100.0],["2007-04-27",21.8794,21.8794,21.6683,21.7713,352700.0],["2007-04-30",21.8537,22.039,21.7404,21.9515,628700.0],["2007-05-01",22.0081,22.1883,21.9309,22.1265,537100.0],["2007-05-02",22.0853,22.214,21.9927,22.075,564600.0],["2007-05-03",21.9824,21.9824,21.6992,21.8279,457500.0],["2007-05-04",21.8485,22.003,21.7404,21.9051,258000.0],["2007-05-07",21.8485,22.2655,21.8485,22.2192,453900.0],["2007-05-08",22.1111,22.2295,21.9103,22.1883,266900.0],["2007-05-09",22.0544,22.4766,22.003,22.4148,340500.0],["2007-05-10",22.3633,22.42,21.9772,22.0287,262200.0],["2007-05-11",22.075,22.1934,21.9927,22.1522,203900.0],["2007-05-14",22.1523,22.3942,22.1162,22.3067,382600.0],["2007-05-15",22.3479,22.5847,22.1831,22.2243,457700.0],["2007-05-16",22.3176,22.416,21.898,22.4108,495600.0],["2007-05-17",22.4108,22.4677,22.0948,22.2658,403900.0],["2007-05-18",22.3383,22.4211,22.2243,22.3434,338100.0],["2007-05-21",22.3227,22.4729,22.2399,22.3745,453600.0],["2007-05-22",22.3176,22.447,22.2968,22.3797,336100.0],["2007-05-23",22.359,22.416,22.1518,22.1881,297300.0],["2007-05-24",22.0638,22.2554,21.9343,21.9809,445900.0],["2007-05-25",22.012,22.359,21.9654,22.359,290000.0],["2007-05-29",22.3694,22.5299,22.3383,22.5092,460100.0],["2007-05-30",22.3486,22.6749,22.2813,22.6749,469800.0],["2007-05-31",22.7319,22.7423,22.2347,22.4263,584200.0],["2007-06-01",22.5299,22.7008,22.504,22.7008,376200.0],["2007-06-04",22.6335,23.2602,22.5454,23.2498,673000.0],["2007-06-05",23.1566,23.2032,22.9546,23.1203,499900.0],["2007-06-06",23.0219,23.0219,22.7008,22.7889,380800.0],["2007-06-07",22.6749,22.7371,22.3434,22.3434,457800.0],["2007-06-08",22.3227,22.6542,22.1881,22.649,320700.0],["2007-06-11",22.6335,22.6801,22.3486,22.5195,442700.0],["2007-06-12",22.4108,22.4833,22.1207,22.2347,548600.0],["2007-06-13",22.2606,22.4367,22.1622,22.3434,356300.0],["2007-06-14",22.3901,22.5558,22.3538,22.4263,305200.0],["2007-06-15",22.5299,22.6956,22.4108,22.5247,421400.0],["2007-06-18",22.5817,22.7008,22.4056,22.6335,249000.0],["2007-06-19",22.5506,22.5972,22.4315,22.5247,405300.0],["2007-06-20",22.5454,22.8251,22.4419,22.5144,399900.0],["2007-06-21",22.504,22.6283,22.2709,22.5299,503100.0],["2007-06-22",22.4263,22.5247,22.1207,22.2502,528900.0],["2007-06-25",22.2554,22.4988,22.0689,22.1156,564000.0],["2007-06-26",22.2192,22.2968,22.0327,22.0379,327400.0],["2007-06-27",21.9239,22.0379,21.7893,22.0016,308400.0],["2007-06-28",21.9705,22.3745,21.9188,22.1933,336100.0],["2007-06-29",22.2347,22.3538,22.0689,22.1725,318500.0],["2007-07-02",22.2399,22.4056,22.1932,22.2865,373000.0],["2007-07-03",22.3279,22.3901,22.245,22.2709,132200.0],["2007-07-05",22.3383,22.6801,22.3072,22.5869,484400.0],["2007-07-06",22.6024,22.6749,22.4263,22.6542,309000.0],["2007-07-09",22.7112,22.7837,22.5195,22.561,251800.0],["2007-07-10",22.4522,22.4781,22.1156,22.1156,272000.0],["2007-07-11",22.0897,22.7319,22.0897,22.7319,345200.0],["2007-07-12",22.7682,22.8614,22.6439,22.8562,249600.0],["2007-07-13",22.7889,23.0168,22.7578,22.996,184800.0],["2007-07-16",22.9494,23.0427,22.6283,22.7215,211200.0],["2007-07-17",22.7992,22.9287,22.6024,22.6853,298900.0],["2007-07-18",22.4936,22.9339,22.4108,22.8925,466800.0],["2007-07-19",23.0582,23.1773,22.8666,22.9442,372200.0],["2007-07-20",20.6964,21.261,19.5777,19.6813,2025200.0],["2007-07-23",20.4582,20.9813,20.0646,20.163,1343500.0],["2007-07-24",20.1474,20.2769,19.8574,19.9195,759800.0],["2007-07-25",20.1267,20.2303,19.6036,19.9765,804100.0],["2007-07-26",19.7486,19.7486,19.1841,19.3913,798200.0],["2007-07-27",19.1375,19.5777,19.0909,19.3654,867900.0],["2007-07-30",19.3032,19.3446,18.9303,19.1685,1082600.0],["2007-07-31",19.2514,19.5777,18.9873,18.9925,672200.0],["2007-08-01",19.0028,19.1685,18.6765,18.9717,698400.0],["2007-08-02",19.0235,19.0701,18.749,18.9148,581100.0],["2007-08-03",18.8526,18.8526,18.0343,18.0809,698200.0],["2007-08-06",18.1482,18.345,17.853,18.345,798100.0],["2007-08-07",18.2932,18.314,17.8323,18.0498,928800.0],["2007-08-08",18.1223,18.1534,17.2574,17.6562,1012000.0],["2007-08-09",17.4801,17.4801,16.0092,17.4231,1518100.0],["2007-08-10",17.247,19.1323,17.0709,19.1064,1121600.0],["2007-08-13",19.5259,19.6761,18.3295,18.4538,960200.0],["2007-08-14",18.5419,18.661,18.0964,18.1016,585400.0],["2007-08-15",18.1068,18.1068,17.3711,17.3815,579800.0],["2007-08-16",17.3554,17.6163,16.8127,17.5276,797900.0],["2007-08-17",17.752,18.1851,17.6633,17.9555,634900.0],["2007-08-20",17.9607,18.1695,17.705,18.0755,675600.0],["2007-08-21",18.0129,18.2008,17.9294,18.0181,712600.0],["2007-08-22",18.0651,18.2008,17.8511,18.0494,902800.0],["2007-08-23",18.1329,18.1642,17.8981,17.9346,631200.0],["2007-08-24",17.8772,18.1329,17.8564,18.0703,565300.0],["2007-08-27",18.0077,18.1121,17.8668,17.9555,327300.0],["2007-08-28",17.9033,17.9399,17.7624,17.7885,620900.0],["2007-08-29",17.8929,18.1486,17.4911,18.1381,786900.0],["2007-08-30",17.9503,18.5243,17.919,18.3156,593900.0],["2007-08-31",18.5504,18.8687,18.4773,18.7956,603300.0],["2007-09-04",18.7695,18.853,18.5556,18.7956,674100.0],["2007-09-05",18.6599,18.7173,18.086,18.1903,1161700.0],["2007-09-06",18.3312,18.4773,18.1068,18.2321,904700.0],["2007-09-07",18.0338,18.2895,17.8981,18.086,628700.0],["2007-09-10",18.1747,18.2373,17.2824,17.2928,1124300.0],["2007-09-11",17.4285,17.7259,17.3711,17.6372,1149600.0],["2007-09-12",17.5224,17.7363,17.4859,17.5746,538400.0],["2007-09-13",17.6737,17.8407,17.3502,17.5485,432100.0],["2007-09-14",17.4024,17.585,17.3763,17.512,344600.0],["2007-09-17",17.4285,17.6111,17.3189,17.3241,362500.0],["2007-09-18",16.8023,16.8023,15.4717,16.0613,2587600.0],["2007-09-19",16.0926,16.4214,16.0822,16.1761,971300.0],["2007-09-20",16.1761,16.2753,15.863,16.2335,679400.0],["2007-09-21",16.3327,16.4944,16.1709,16.2127,782100.0],["2007-09-24",16.197,16.244,15.8891,15.9413,596200.0],["2007-09-25",15.8944,16.1396,15.8891,16.0718,777600.0],["2007-09-26",16.0874,16.1187,15.7743,15.8109,568200.0],["2007-09-27",15.8944,15.9309,15.6074,15.6804,906900.0],["2007-09-28",15.7169,15.8265,15.5395,15.7482,821500.0],["2007-10-01",15.7848,16.0144,15.7848,15.8474,758400.0],["2007-10-02",15.7482,16.0979,15.6856,16.0561,729500.0],["2007-10-03",15.9987,16.4997,15.9935,16.437,879700.0],["2007-10-04",16.484,16.5518,15.9517,16.0248,1078500.0],["2007-10-05",16.0718,16.437,15.9831,16.4162,403700.0],["2007-10-08",16.4214,16.4214,16.0457,16.0979,389800.0],["2007-10-09",16.15,16.3222,15.9883,16.2701,464300.0],["2007-10-10",16.2127,16.2701,15.9048,15.9831,591700.0],["2007-10-11",16.0718,16.1292,15.7535,15.9674,767600.0],["2007-10-12",16.0144,16.0665,15.5969,15.6595,570700.0],["2007-10-15",15.6595,15.9048,15.3986,15.5917,688500.0],["2007-10-16",15.4978,15.5917,15.1743,15.3464,787700.0],["2007-10-17",15.4978,15.79,15.4717,15.5813,473500.0],["2007-10-18",15.6126,16.0039,15.5552,15.8578,428800.0],["2007-10-19",15.9831,16.8075,15.8213,15.8213,1176200.0],["2007-10-22",15.6908,16.4475,15.5708,16.3431,845500.0],["2007-10-23",16.4423,16.5623,15.9152,16.1657,530400.0],["2007-10-24",16.0405,16.0509,15.6126,15.9935,723500.0],["2007-10-25",16.0091,16.1553,15.6961,15.8213,578300.0],["2007-10-26",16.0196,16.0718,15.6021,15.7169,536400.0],["2007-10-29",15.7482,15.9987,15.6543,15.9152,485900.0],["2007-10-30",15.9413,16.3118,15.79,16.2127,505300.0],["2007-10-31",16.3118,16.3379,15.9674,16.1344,593000.0],["2007-11-01",15.9361,16.0822,15.7326,15.8317,815400.0],["2007-11-02",15.8683,15.91,15.5917,15.6752,477800.0],["2007-11-05",15.4091,15.6595,15.3986,15.503,558000.0],["2007-11-06",15.4926,15.5865,15.3099,15.5082,529700.0],["2007-11-07",15.2838,15.743,15.1899,15.4091,648100.0],["2007-11-08",15.4821,15.8422,15.4613,15.79,602900.0],["2007-11-09",15.6387,15.8944,15.5343,15.7587,419000.0],["2007-11-12",15.7222,15.9622,15.7117,15.8161,617200.0],["2007-11-13",15.8735,16.3901,15.8735,16.3849,613000.0],["2007-11-14",16.5585,16.5585,16.0218,16.0797,333400.0],["2007-11-15",16.0428,16.0639,15.7324,15.7956,470100.0],["2007-11-16",15.8376,15.9166,15.5062,15.6272,684900.0],["2007-11-19",15.5325,15.5325,15.0747,15.343,481300.0],["2007-11-20",15.3693,15.4483,15.101,15.3167,484900.0],["2007-11-21",15.2641,15.5851,15.0484,15.2536,525200.0],["2007-11-23",15.3062,15.4483,15.2641,15.3325,168100.0],["2007-11-26",15.3325,15.6114,14.9695,15.001,384100.0],["2007-11-27",15.0379,15.3851,15.0326,15.2641,425800.0],["2007-11-28",15.2589,15.785,15.2326,15.7429,458300.0],["2007-11-29",15.6745,15.785,15.5851,15.7271,403800.0],["2007-11-30",15.8534,16.0428,15.8008,15.985,457800.0],["2007-12-03",16.0534,16.0955,15.6167,15.6535,563100.0],["2007-12-04",15.5482,15.9008,15.4588,15.785,510800.0],["2007-12-05",15.9534,16.0692,15.8534,16.0428,580400.0],["2007-12-06",15.9955,16.5164,15.9955,16.3796,418700.0],["2007-12-07",17.4688,17.9055,16.9742,17.3425,992300.0],["2007-12-10",17.4267,18.1265,17.4004,18.1265,943700.0],["2007-12-11",18.1317,18.2896,17.4688,17.4845,719700.0],["2007-12-12",17.8476,17.8476,17.2162,17.4582,609100.0],["2007-12-13",17.3477,17.5003,17.1373,17.5003,464400.0],["2007-12-14",17.4635,17.5424,17.2373,17.3951,687000.0],["2007-12-17",17.3267,17.3688,16.7321,16.8321,657300.0],["2007-12-18",17.0478,17.4319,16.8163,17.3425,629100.0],["2007-12-19",17.3898,17.4267,16.9005,17.0899,440100.0],["2007-12-20",17.2478,17.5529,17.0584,17.5529,461600.0],["2007-12-21",17.6687,17.916,17.4109,17.8529,820300.0],["2007-12-24",17.695,17.9055,17.5372,17.7003,136700.0],["2007-12-26",17.5266,17.6582,17.3793,17.595,299400.0],["2007-12-27",17.4424,17.5108,17.253,17.3477,357400.0],["2007-12-28",17.5529,17.6687,17.2372,17.3583,303500.0],["2007-12-31",17.3477,17.4161,17.1531,17.1952,329400.0],["2008-01-02",17.111,17.6161,17.0689,17.2951,686900.0],["2008-01-03",17.3583,17.4109,16.8479,16.9268,399700.0],["2008-01-04",16.7321,16.7795,16.0902,16.1954,672300.0],["2008-01-07",16.2375,16.6216,16.1954,16.3586,832800.0],["2008-01-08",16.4427,16.4848,15.864,15.9639,773000.0],["2008-01-09",15.9166,16.0744,15.5693,16.0271,619900.0],["2008-01-10",15.8797,16.3112,15.7271,16.127,557700.0],["2008-01-11",16.0323,16.227,15.7271,15.8376,473300.0],["2008-01-14",15.9429,16.1112,15.7692,16.0639,390400.0],["2008-01-15",15.9113,16.2007,15.7798,16.1218,465100.0],["2008-01-16",16.0902,16.3901,15.9902,16.0849,571700.0],["2008-01-17",16.1165,16.2533,15.2641,15.3062,563200.0],["2008-01-18",15.3588,15.5325,14.78,15.0747,700800.0],["2008-01-22",14.4959,15.1115,14.3591,14.8853,657400.0],["2008-01-23",14.5433,15.3378,14.3328,15.322,563000.0],["2008-01-24",15.3273,15.3641,14.8116,14.9642,488500.0],["2008-01-25",15.0957,15.3062,14.9274,15.1431,370200.0],["2008-01-28",15.0852,15.3904,14.8379,15.3799,353200.0],["2008-01-29",15.4904,15.8587,15.3641,15.8587,394200.0],["2008-01-30",15.7955,16.0165,15.6535,15.664,327600.0],["2008-01-31",15.4641,16.2954,15.2957,16.2375,473600.0],["2008-02-01",16.2796,16.5953,16.127,16.569,442500.0],["2008-02-04",16.569,16.6269,16.3533,16.4375,371700.0],["2008-02-05",16.2323,16.348,15.985,16.0797,329900.0],["2008-02-06",15.9113,16.1481,15.222,15.4167,849200.0],["2008-02-07",15.2694,15.5956,15.2694,15.5062,541400.0],["2008-02-08",15.4378,15.5167,15.1957,15.3799,431000.0],["2008-02-11",15.4272,15.5746,15.2168,15.564,399300.0],["2008-02-12",15.6272,15.6587,15.1273,15.222,464600.0],["2008-02-13",15.3799,15.543,15.1589,15.2536,604200.0],["2008-02-14",15.3167,15.3273,14.9695,15.1273,604300.0],["2008-02-15",15.0326,15.1641,14.8748,15.1326,400400.0],["2008-02-19",15.3167,15.343,14.7748,14.8327,383800.0],["2008-02-20",14.8273,15.2044,14.7955,15.1619,450400.0],["2008-02-21",15.2734,15.4699,14.8698,14.8964,373200.0],["2008-02-22",14.9123,15.1194,14.7477,15.0982,430300.0],["2008-02-25",15.0504,15.4859,15.0026,15.4859,438500.0],["2008-02-26",15.2681,15.6027,15.2681,15.4646,524400.0],["2008-02-27",15.3531,15.762,15.3212,15.4965,529200.0],["2008-02-28",15.3956,15.4434,15.2097,15.2947,491200.0],["2008-02-29",15.1619,15.1885,14.9495,14.9601,832000.0],["2008-03-03",14.9336,15.1991,14.8964,14.992,434900.0],["2008-03-04",14.8645,15.0823,14.7689,15.0292,431900.0],["2008-03-05",15.0292,15.1619,14.8061,14.8858,461200.0],["2008-03-06",14.8167,14.9123,14.5512,14.5777,557300.0],["2008-03-07",14.4768,14.7636,14.4768,14.6149,448000.0],["2008-03-10",14.668,14.6786,14.0467,14.052,491100.0],["2008-03-11",14.3388,15.3106,14.0732,14.445,483700.0],["2008-03-12",14.5034,14.7318,14.3547,14.4237,358700.0],["2008-03-13",14.2219,14.5884,13.9723,14.5512,571700.0],["2008-03-14",14.6415,14.6521,14.0467,14.3016,570900.0],["2008-03-17",14.0201,14.4344,13.8821,14.3069,544200.0],["2008-03-18",14.5246,14.6999,14.2272,14.6255,386500.0],["2008-03-19",14.6149,14.7955,14.206,14.206,583800.0],["2008-03-20",13.7918,14.3228,13.7918,14.1795,587800.0],["2008-03-24",14.2485,15.2257,14.2485,14.9442,733900.0],["2008-03-25",14.907,15.1354,14.7636,15.0398,550300.0],["2008-03-26",15.0079,15.1938,14.9336,15.0451,347000.0],["2008-03-27",15.0823,15.1247,14.7902,14.9389,465500.0],["2008-03-28",15.0185,15.2522,14.9176,15.0026,326100.0],["2008-03-31",15.0026,15.3319,14.9761,15.2044,812200.0],["2008-04-01",15.3903,15.8258,15.2416,15.7886,499700.0],["2008-04-02",15.7726,16.2347,15.693,16.1178,625100.0],["2008-04-03",16.0435,16.24,15.9479,16.1709,430400.0],["2008-04-04",16.1975,16.2559,15.9904,16.1019,287500.0],["2008-04-07",16.2241,16.3621,16.1444,16.1975,361800.0],["2008-04-08",16.1125,16.224,15.9479,16.0966,297600.0],["2008-04-09",16.0541,16.1178,15.6293,15.6611,255800.0],["2008-04-10",15.5337,15.6133,15.3212,15.4168,482500.0],["2008-04-11",15.2894,15.6399,15.2894,15.385,332300.0],["2008-04-14",15.4115,15.4965,15.2628,15.4753,293100.0],["2008-04-15",15.5974,15.6452,15.2947,15.6186,379500.0],["2008-04-16",15.6664,16.1922,15.624,16.1709,451200.0],["2008-04-17",16.5958,17.9978,16.5958,17.5411,1169500.0],["2008-04-18",17.6048,17.9235,17.4243,17.7429,632400.0],["2008-04-21",17.6739,17.9553,17.5942,17.9447,453800.0],["2008-04-22",17.9128,17.9128,17.1375,17.3181,535100.0],["2008-04-23",17.3977,17.5199,17.0578,17.1587,360700.0],["2008-04-24",17.2331,17.6154,17.0206,17.4933,408500.0],["2008-04-25",17.5783,17.727,17.3287,17.727,481500.0],["2008-04-28",17.8013,17.8279,17.4508,17.4667,285400.0],["2008-04-29",17.3765,17.7057,17.2915,17.6208,470000.0],["2008-04-30",17.6845,17.8066,17.4721,17.4986,360600.0],["2008-05-01",17.5358,18.035,17.4986,17.881,438200.0],["2008-05-02",17.9872,18.0456,17.488,17.557,425300.0],["2008-05-05",17.4455,17.5676,17.1693,17.3552,507500.0],["2008-05-06",17.2278,17.6048,17.1481,17.5517,390100.0],["2008-05-07",17.5942,17.5942,17.1428,17.1534,392300.0],["2008-05-08",17.2862,17.334,16.8348,17.1428,593800.0],["2008-05-09",17.0897,17.3234,16.872,17.2331,340800.0],["2008-05-12",17.2649,17.2703,16.9038,17.2278,423800.0],["2008-05-13",17.2596,17.5145,17.1906,17.4614,349300.0],["2008-05-14",17.6114,17.7078,17.4614,17.5632,363000.0],["2008-05-15",17.531,17.7881,17.2687,17.7399,436800.0],["2008-05-16",17.7238,17.8041,17.5096,17.6863,453100.0],["2008-05-19",17.7452,18.1254,17.6542,18.0023,726200.0],["2008-05-20",17.9112,17.9433,17.3436,17.7077,708100.0],["2008-05-21",17.7559,17.7613,17.3329,17.3704,414400.0],["2008-05-22",17.3169,17.7238,17.2419,17.6167,351700.0],["2008-05-23",17.5953,17.606,17.2312,17.4186,281200.0],["2008-05-27",17.515,17.6435,17.3276,17.6167,236400.0],["2008-05-28",17.6596,18.2646,17.6274,18.2271,496600.0],["2008-05-29",18.1629,18.3664,18.1093,18.1897,442600.0],["2008-05-30",18.1361,18.6127,18.1361,18.5377,476700.0],["2008-06-02",18.4895,18.5591,18.1736,18.3396,306300.0],["2008-06-03",18.4199,18.4199,17.7345,17.9166,557400.0],["2008-06-04",17.8898,18.5324,17.8898,18.3557,449900.0],["2008-06-05",18.5377,18.6609,18.2325,18.527,491600.0],["2008-06-06",18.3664,18.4039,17.6703,17.7559,461200.0],["2008-06-09",17.7399,17.9326,17.7024,17.772,405700.0],["2008-06-10",17.6703,17.9915,17.5364,17.7934,607300.0],["2008-06-11",17.7881,17.9701,17.6917,17.6917,570200.0],["2008-06-12",17.8309,18.3021,17.772,18.1682,495900.0],["2008-06-13",18.2914,18.5752,18.2004,18.4199,383500.0],["2008-06-16",18.3182,18.4735,18.1897,18.3878,320200.0],["2008-06-17",18.4092,18.5966,18.2914,18.3235,400400.0],["2008-06-18",18.27,18.5217,18.1843,18.3342,296300.0],["2008-06-19",18.3075,18.3931,18.195,18.2753,292000.0],["2008-06-20",18.1415,18.3396,18.0665,18.1308,859600.0],["2008-06-23",18.179,18.2593,17.9594,17.9648,506900.0],["2008-06-24",17.8148,17.8791,17.4025,17.424,495200.0],["2008-06-25",17.4507,17.7934,17.3597,17.4989,515200.0],["2008-06-26",17.3062,17.3436,16.7279,16.76,504600.0],["2008-06-27",16.76,16.8617,16.5244,16.6154,574900.0],["2008-06-30",16.6529,16.76,16.4815,16.5726,350400.0],["2008-07-01",16.3852,16.6529,16.2834,16.6101,346200.0],["2008-07-02",16.5993,16.7814,16.2031,16.2031,350600.0],["2008-07-03",16.2781,16.5565,16.2031,16.3637,281700.0],["2008-07-07",16.2781,16.4815,15.9032,16.0264,650200.0],["2008-07-08",16.0478,16.428,16.021,16.2299,562700.0],["2008-07-09",16.2888,16.4815,16.1924,16.2941,436400.0],["2008-07-10",16.262,16.5886,16.1228,16.503,621600.0],["2008-07-11",16.3316,16.6475,16.187,16.4976,440400.0],["2008-07-14",16.6047,16.6261,16.1228,16.3155,382700.0],["2008-07-15",16.187,16.6261,15.839,16.2031,727700.0],["2008-07-16",16.2245,16.5993,16.0425,16.5137,547700.0],["2008-07-17",16.6047,17.0491,16.2245,16.6475,1151500.0],["2008-07-18",16.6422,16.8403,16.5565,16.7493,1088800.0],["2008-07-21",16.776,16.8724,16.7011,16.8028,616700.0],["2008-07-22",16.7332,17.6435,16.7332,17.5953,442100.0],["2008-07-23",17.5096,17.6703,17.1776,17.2205,447300.0],["2008-07-24",17.258,17.5096,17.2151,17.3436,544900.0],["2008-07-25",17.3865,17.5739,17.1723,17.44,476600.0],["2008-07-28",17.3704,17.4561,17.2044,17.2633,433300.0],["2008-07-29",17.258,17.5525,17.2419,17.4882,345800.0],["2008-07-30",17.5792,17.9701,17.4614,17.8095,491700.0],["2008-07-31",17.697,18.0451,17.4668,17.4668,521100.0],["2008-08-01",17.531,17.7613,17.3222,17.6221,307900.0],["2008-08-04",17.5899,17.6435,17.183,17.2954,357300.0],["2008-08-05",16.8349,17.6649,16.4655,17.6328,462000.0],["2008-08-06",17.4507,17.6381,17.4186,17.44,390100.0],["2008-08-07",17.3865,17.6007,17.1348,17.1776,470700.0],["2008-08-08",17.1991,17.6756,17.1991,17.5632,400600.0],["2008-08-11",17.6007,17.9969,17.5739,17.9862,539100.0],["2008-08-12",18.0397,18.3931,17.9326,18.2486,683500.0],["2008-08-13",18.3187,18.3511,17.9463,18.1676,284500.0],["2008-08-14",18.0435,18.3943,17.9625,18.281,410400.0],["2008-08-15",18.3187,18.3781,18.1622,18.2594,267900.0],["2008-08-18",18.3349,18.4591,18.1622,18.2648,241100.0],["2008-08-19",18.1838,18.2702,18.0111,18.1352,248500.0],["2008-08-20",18.2054,18.2432,18.0273,18.2162,214200.0],["2008-08-21",18.0812,18.2378,17.9679,18.146,237800.0],["2008-08-22",18.2432,18.4051,18.1892,18.3295,170700.0],["2008-08-25",18.2378,18.2702,17.8006,17.8977,224200.0],["2008-08-26",17.9031,18.0273,17.8707,18.0273,260000.0],["2008-08-27",18.0273,18.4645,18.0273,18.3565,206100.0],["2008-08-28",18.4699,18.8747,18.4213,18.7667,346500.0],["2008-08-29",18.7343,18.8045,18.3943,18.6534,290400.0],["2008-09-02",18.8585,18.8909,18.621,18.7451,521000.0],["2008-09-03",18.7451,19.1445,18.6912,19.0528,588000.0],["2008-09-04",18.9502,19.015,18.54,18.6696,594400.0],["2008-09-05",18.5346,18.7289,18.3889,18.6911,507500.0],["2008-09-08",19.0798,19.2039,18.8693,19.1229,448700.0],["2008-09-09",19.1229,19.2957,18.5292,18.54,583400.0],["2008-09-10",18.6858,19.328,18.54,19.2201,659500.0],["2008-09-11",19.0474,19.0474,18.621,18.907,394200.0],["2008-09-12",18.3511,18.9934,18.3511,18.961,419800.0],["2008-09-15",18.6966,19.096,18.3511,18.6156,418400.0],["2008-09-16",18.3457,18.4968,17.8114,18.4968,697000.0],["2008-09-17",18.2378,18.2378,17.0396,17.0396,577400.0],["2008-09-18",17.1907,17.6872,16.7697,17.6117,746000.0],["2008-09-19",18.3025,18.4645,17.698,17.7952,810500.0],["2008-09-22",17.6171,17.8384,17.0665,17.1205,470700.0],["2008-09-23",17.0827,17.4066,16.8722,17.0072,461700.0],["2008-09-24",16.9532,17.0072,16.3163,16.4296,647700.0],["2008-09-25",16.5538,17.0503,16.3811,16.9046,548700.0],["2008-09-26",16.6617,16.6779,16.2084,16.5322,508200.0],["2008-09-29",16.3163,16.7535,15.7658,15.8791,674700.0],["2008-09-30",15.8305,16.1706,15.4689,16.0194,648300.0],["2008-10-01",15.9493,16.3001,15.7874,16.1274,442600.0],["2008-10-02",16.0302,16.1922,15.3016,15.3448,316100.0],["2008-10-03",15.4959,15.6038,14.805,14.8644,531200.0],["2008-10-06",14.3031,14.6647,13.569,14.3624,804400.0],["2008-10-07",14.5837,14.7295,13.8065,13.8119,694300.0],["2008-10-08",13.4611,14.2491,13.1372,13.6122,750300.0],["2008-10-09",13.6932,14.0656,12.36,12.5219,610900.0],["2008-10-10",12.4248,12.6407,11.2482,11.9606,984100.0],["2008-10-13",12.3384,13.202,12.1603,13.202,284900.0],["2008-10-14",13.1966,13.8767,13.1804,13.2776,1402900.0],["2008-10-15",12.9861,13.0293,12.2197,12.2521,854300.0],["2008-10-16",12.4032,13.6662,11.3345,13.283,1886200.0],["2008-10-17",12.889,13.3855,12.5705,12.9699,1048400.0],["2008-10-20",13.1318,13.1696,12.8836,13.0779,830300.0],["2008-10-21",12.8566,13.7364,12.8566,13.2074,643600.0],["2008-10-22",12.9375,12.9375,12.2467,12.5813,608400.0],["2008-10-23",12.6623,13.0023,11.6638,12.1711,908500.0],["2008-10-24",11.5828,12.3438,11.3399,11.9876,697800.0],["2008-10-27",12.0092,12.1981,11.5558,11.5558,398300.0],["2008-10-28",11.7879,12.5597,11.5558,12.5597,413000.0],["2008-10-29",12.5273,13.0725,12.3222,12.6947,470000.0],["2008-10-30",12.9807,13.31,12.6893,13.2668,509200.0],["2008-10-31",13.2344,13.7687,13.0941,13.5906,526200.0],["2008-11-03",13.5852,14.2275,13.5366,13.8605,393600.0],["2008-11-04",14.0926,14.2545,13.7309,14.0602,452700.0],["2008-11-05",13.6824,14.2383,13.3693,13.4395,318200.0],["2008-11-06",13.3801,13.65,12.8134,12.8404,275000.0],["2008-11-07",12.9537,13.2938,12.7864,13.283,253600.0],["2008-11-10",13.5906,13.5906,12.781,13.1264,420700.0],["2008-11-11",12.9483,12.9645,12.5489,12.6785,501100.0],["2008-11-12",12.468,12.468,11.9498,11.9714,466400.0],["2008-11-13",12.1009,13.0023,11.4802,12.9753,1097300.0],["2008-11-14",12.4896,12.9753,12.3384,12.6569,646600.0],["2008-11-17",12.5327,12.7756,12.333,12.3924,635300.0],["2008-11-18",12.4194,12.8728,12.1873,12.7864,598200.0],["2008-11-19",12.9065,13.0922,12.033,12.033,581000.0],["2008-11-20",11.8474,12.5844,11.5744,11.5853,608300.0],["2008-11-21",11.8419,12.2022,11.2632,12.2022,786700.0],["2008-11-24",12.3824,12.8738,12.1313,12.5844,651400.0],["2008-11-25",12.8519,12.9393,12.4042,12.8301,696200.0],["2008-11-26",12.6062,13.8401,12.6062,13.7309,755100.0],["2008-11-28",13.5562,13.7364,13.3597,13.7036,240800.0],["2008-12-01",13.3488,13.6436,12.8738,12.8738,620300.0],["2008-12-02",13.1467,13.6654,13.0812,13.5671,717800.0],["2008-12-03",13.3597,13.8019,13.1085,13.7855,596700.0],["2008-12-04",13.5999,13.862,13.0594,13.3761,559200.0],["2008-12-05",11.9293,12.8355,10.8319,12.5407,1867700.0],["2008-12-08",12.6936,13.6654,12.6281,13.245,1020600.0],["2008-12-09",13.1304,13.6108,12.4643,13.1904,774400.0],["2008-12-10",13.4306,13.9002,13.2996,13.5617,765300.0],["2008-12-11",13.5398,13.8183,12.8956,13.0048,534400.0],["2008-12-12",12.6499,13.589,12.568,13.3269,494100.0],["2008-12-15",13.4033,13.5999,12.8683,13.0485,580000.0],["2008-12-16",13.185,13.7582,13.0976,13.7418,526500.0],["2008-12-17",13.5508,14.0367,13.3542,13.8838,490000.0],["2008-12-18",13.9002,13.9766,13.2996,13.5344,702800.0],["2008-12-19",13.6927,14.1841,13.043,13.2396,1109500.0],["2008-12-22",13.1522,13.2341,12.7264,13.114,770000.0],["2008-12-23",13.3706,13.3924,12.9229,12.9939,639800.0],["2008-12-24",13.0376,13.1085,12.8356,13.043,188100.0],["2008-12-26",13.0321,13.043,11.9675,12.4425,1120600.0],["2008-12-29",12.3824,12.3824,11.5089,12.0111,1545300.0],["2008-12-30",12.1094,12.2732,11.6617,12.2623,1258600.0],["2008-12-31",12.3278,12.7919,12.1695,12.6445,1028700.0],["2009-01-02",12.6281,13.2832,12.4861,13.1631,489700.0],["2009-01-05",13.1358,13.3979,12.9393,13.1904,625800.0],["2009-01-06",13.316,13.8729,13.2068,13.4743,709500.0],["2009-01-07",13.4033,13.6545,13.1522,13.2341,633800.0],["2009-01-08",13.2505,13.3815,12.9666,13.2996,611000.0],["2009-01-09",13.316,13.4306,12.6936,12.9884,452400.0],["2009-01-12",12.9666,13.0921,12.3223,12.5626,693200.0],["2009-01-13",12.4807,12.8355,12.4752,12.7919,436200.0],["2009-01-14",12.6226,12.6281,12.1695,12.4315,631800.0],["2009-01-15",12.3824,12.6991,12.0111,12.6663,673400.0],["2009-01-16",12.8028,12.8683,12.5626,12.7864,513200.0],["2009-01-20",12.6881,12.7973,11.891,11.9402,619200.0],["2009-01-21",12.1586,12.2896,11.7382,12.2186,732600.0],["2009-01-22",11.9839,12.568,11.9402,12.3114,565700.0],["2009-01-23",12.0767,12.6062,11.9402,12.3879,425000.0],["2009-01-26",12.3824,12.7427,12.2623,12.5516,504800.0],["2009-01-27",12.5735,12.9338,12.3496,12.8628,478400.0],["2009-01-28",13.043,13.2614,12.972,13.2232,551300.0],["2009-01-29",13.1358,13.2013,12.8956,13.0376,617600.0],["2009-01-30",13.043,13.0867,12.3933,12.5189,788200.0],["2009-02-02",12.508,12.7427,12.3769,12.6881,877200.0],["2009-02-03",12.7482,13.185,12.5571,13.0758,733400.0],["2009-02-04",13.0703,13.2614,12.7864,12.9338,730200.0],["2009-02-05",12.1695,12.2841,10.7827,11.1758,2441100.0],["2009-02-06",11.154,11.9238,11.154,11.9074,1240700.0],["2009-02-09",11.8692,11.891,11.5416,11.7655,623100.0],["2009-02-10",11.7163,12.0384,11.3778,11.4597,669200.0],["2009-02-11",11.5198,11.6454,11.3069,11.4379,575100.0],["2009-02-12",11.1813,11.2632,10.8155,11.0994,968400.0],["2009-02-13",11.1376,11.225,10.8865,10.9192,433100.0],["2009-02-17",10.7718,10.81,10.275,10.3405,934500.0],["2009-02-18",10.5122,10.5454,10.1965,10.3184,545900.0],["2009-02-19",10.3904,10.4457,10.0691,10.13,604900.0],["2009-02-20",9.9362,10.1854,9.8033,10.1245,836600.0],["2009-02-23",10.1688,10.2131,9.9251,9.9694,793900.0],["2009-02-24",10.0857,10.5731,9.8919,10.4956,822000.0],["2009-02-25",10.4568,10.6507,10.1688,10.4568,782400.0],["2009-02-26",10.6064,10.9885,10.6008,10.706,1027000.0],["2009-02-27",10.4568,10.9387,10.418,10.6728,1194500.0],["2009-03-02",10.4513,10.7614,9.9694,10.0082,815200.0],["2009-03-03",10.0082,10.1467,9.7423,9.842,1198600.0],["2009-03-04",9.9805,10.1245,9.8919,10.0359,977000.0],["2009-03-05",9.903,10.0968,9.6205,9.7866,727900.0],["2009-03-06",9.9694,9.986,9.5097,9.759,1056000.0],["2009-03-09",9.7202,9.8199,9.2494,9.3879,919500.0],["2009-03-10",9.615,10.0747,9.5928,10.0414,831200.0],["2009-03-11",10.1411,10.5122,10.0414,10.4457,822700.0],["2009-03-12",10.4513,10.9497,10.3571,10.8667,477400.0],["2009-03-13",10.8888,11.0771,10.5897,11.055,745300.0],["2009-03-16",11.1768,11.3374,10.8777,10.9165,571700.0],["2009-03-17",10.9387,11.2101,10.7947,11.1768,400500.0],["2009-03-18",11.1768,11.9301,11.1547,11.8913,681200.0],["2009-03-19",12.0242,12.0741,11.6864,11.7251,439600.0],["2009-03-20",11.7584,11.9135,11.3319,11.4316,433300.0],["2009-03-23",11.6587,11.8691,11.4814,11.8525,548000.0],["2009-03-24",11.6531,11.9633,11.6088,11.6975,801000.0],["2009-03-25",11.7584,12.1018,11.4094,11.7418,683000.0],["2009-03-26",11.8747,11.9024,11.6753,11.8082,983100.0],["2009-03-27",11.6864,11.919,11.6199,11.6698,664300.0],["2009-03-30",11.6199,11.6199,11.2654,11.4814,682500.0],["2009-03-31",11.631,11.775,11.3818,11.6199,902300.0],["2009-04-01",11.3873,11.6144,11.2267,11.5701,644300.0],["2009-04-02",11.7695,12.0741,11.7251,11.8968,510000.0],["2009-04-03",11.9301,12.2513,11.7695,12.2402,589600.0],["2009-04-06",12.1793,12.3122,11.8968,12.1461,392700.0],["2009-04-07",11.991,12.0741,11.7805,11.9079,610700.0],["2009-04-08",11.9356,12.5449,11.9356,12.4396,660900.0],["2009-04-09",12.6279,12.9658,12.5172,12.711,913200.0],["2009-04-13",12.5892,12.8052,12.423,12.7498,513300.0],["2009-04-14",12.6058,12.6279,12.0796,12.2292,504400.0],["2009-04-15",12.135,12.7941,12.0962,12.7387,1234800.0],["2009-04-16",12.7498,12.7498,11.775,12.1959,1679900.0],["2009-04-17",12.2402,12.5227,12.0353,12.4673,701100.0],["2009-04-20",12.2347,12.3842,11.8193,11.9356,676300.0],["2009-04-21",11.9024,12.6667,11.9024,12.5282,616700.0],["2009-04-22",12.3676,13.1264,12.0298,12.855,694400.0],["2009-04-23",13.0046,13.0046,12.567,12.7941,623300.0],["2009-04-24",12.8661,13.3756,12.5725,13.2926,673100.0],["2009-04-27",13.0766,13.6027,13.0267,13.5086,767700.0],["2009-04-28",13.3701,13.6581,13.2427,13.287,766500.0],["2009-04-29",13.3978,13.9184,13.2649,13.8464,834100.0],["2009-04-30",14.0181,14.1732,13.503,13.5196,801600.0],["2009-05-01",13.431,13.8353,13.2316,13.6193,573500.0],["2009-05-04",13.7357,13.9849,13.6803,13.9849,414000.0],["2009-05-05",13.8353,14.0015,13.6415,13.78,708800.0],["2009-05-06",13.8852,13.9849,13.6803,13.7855,443200.0],["2009-05-07",13.852,14.1178,13.6138,13.8464,910300.0],["2009-05-08",14.0237,14.3781,14.0015,14.2563,464500.0],["2009-05-11",13.852,13.9018,13.3535,13.3867,651700.0],["2009-05-12",13.4864,13.6083,12.9436,13.1541,770700.0],["2009-05-13",12.6611,12.9412,12.1849,12.2857,870700.0],["2009-05-14",12.3026,12.7899,12.2465,12.6611,498400.0],["2009-05-15",12.5883,13.0421,12.5883,12.7563,487200.0],["2009-05-18",12.8628,13.2101,12.846,13.1877,530700.0],["2009-05-19",13.1709,13.3502,13.0701,13.1709,517500.0],["2009-05-20",13.2942,13.5126,12.986,13.0084,533000.0],["2009-05-21",12.8516,13.1037,12.7899,13.0196,552000.0],["2009-05-22",13.0869,13.2381,12.9468,13.0308,361300.0],["2009-05-26",12.9692,13.535,12.9356,13.4622,615600.0],["2009-05-27",13.4566,13.4846,12.902,12.93,618000.0],["2009-05-28",13.0589,13.4846,13.0308,13.423,609700.0],["2009-05-29",13.507,13.9048,13.4734,13.6471,955800.0],["2009-06-01",13.8264,14.2465,13.8264,14.2017,395300.0],["2009-06-02",14.1737,14.5211,14.0561,14.4146,547700.0],["2009-06-03",14.3418,14.5154,14.1289,14.2633,440200.0],["2009-06-04",14.297,14.4986,14.1401,14.4314,382100.0],["2009-06-05",14.6051,14.6667,14.3194,14.4874,310500.0],["2009-06-08",14.3754,14.4034,13.972,14.3194,360400.0],["2009-06-09",14.3754,14.3754,13.9608,14.1513,349100.0],["2009-06-10",14.2858,14.4538,14.1177,14.2353,575400.0],["2009-06-11",14.2521,14.4818,14.1457,14.2858,299300.0],["2009-06-12",14.2353,14.2353,13.7143,13.972,407100.0],["2009-06-15",13.7928,13.7928,13.2886,13.6359,572000.0],["2009-06-16",13.7031,13.7647,13.2269,13.3278,534200.0],["2009-06-17",13.3278,13.3726,13.1149,13.2381,324200.0],["2009-06-18",13.1989,13.451,13.1093,13.3446,314200.0],["2009-06-19",13.423,13.479,13.1317,13.1653,560500.0],["2009-06-22",13.0981,13.2381,12.9188,13.0308,554100.0],["2009-06-23",13.0308,13.1821,12.6723,12.7787,761300.0],["2009-06-24",12.8684,13.2661,12.7899,13.0589,574500.0],["2009-06-25",12.9748,13.4062,12.902,13.283,374700.0],["2009-06-26",13.2549,13.4062,13.1261,13.311,285500.0],["2009-06-29",13.3222,13.7031,13.2886,13.5911,361600.0],["2009-06-30",13.5406,13.6359,13.2045,13.4174,442900.0],["2009-07-01",13.4678,13.86,13.3502,13.6919,416500.0],["2009-07-02",13.5182,13.5911,13.1653,13.4734,359400.0],["2009-07-06",13.3558,13.5182,13.1485,13.283,451800.0],["2009-07-07",13.3782,13.3782,12.7899,12.8124,419200.0],["2009-07-08",12.93,12.9804,12.6499,12.8796,405500.0],["2009-07-09",12.9524,13.0421,12.7395,12.9748,328800.0],["2009-07-10",12.8628,13.1261,12.7731,12.986,233400.0],["2009-07-13",12.9972,13.367,12.846,13.311,441000.0],["2009-07-14",13.2661,13.3838,13.042,13.2157,222000.0],["2009-07-15",13.6079,14.2689,13.5351,14.0953,813200.0],["2009-07-16",14.7339,15.2045,14.5883,14.9188,958400.0],["2009-07-17",14.8292,14.9748,14.4706,14.493,505700.0],["2009-07-20",14.6051,14.8124,14.4986,14.7731,394100.0],["2009-07-21",14.9636,15.1093,14.493,14.6611,391600.0],["2009-07-22",14.5771,14.9076,14.4762,14.8012,388800.0],["2009-07-23",14.7675,15.2942,14.7059,15.2045,557500.0],["2009-07-24",15.0757,15.3278,14.9468,15.0869,315000.0],["2009-07-27",15.1317,15.2381,14.8516,15.0197,322900.0],["2009-07-28",14.9188,15.0701,14.7676,14.8684,317400.0],["2009-07-29",14.7395,14.9972,14.6443,14.7787,218800.0],["2009-07-30",14.9916,15.0701,14.7675,14.8516,448100.0],["2009-07-31",14.8348,15.311,14.7956,14.8348,590300.0],["2009-08-03",15.0421,15.2381,14.902,15.1261,459000.0],["2009-08-04",15.0925,15.1933,14.9804,15.1541,226400.0],["2009-08-05",15.0925,15.1821,14.846,14.9076,342900.0],["2009-08-06",14.9748,15.0533,14.3978,14.5379,359900.0],["2009-08-07",14.5827,14.7675,14.4818,14.5323,544500.0],["2009-08-10",14.4986,14.6219,14.3698,14.5042,336800.0],["2009-08-11",14.4482,14.5715,14.2913,14.5042,295400.0],["2009-08-12",14.6219,14.8628,14.4818,14.7115,540000.0],["2009-08-13",14.7844,14.8684,14.4874,14.6723,257600.0],["2009-08-14",14.6723,14.7115,14.2185,14.3306,190700.0],["2009-08-17",14.1177,14.3082,14.0112,14.2577,396600.0],["2009-08-18",14.2633,14.3586,14.0337,14.1793,350300.0],["2009-08-19",14.151,14.5587,14.0434,14.4398,339300.0],["2009-08-20",14.4624,14.7003,14.4115,14.6833,263400.0],["2009-08-21",14.8702,15.0287,14.7852,14.9494,176800.0],["2009-08-24",14.9608,15.074,14.7173,14.7626,234400.0],["2009-08-25",14.7852,15.0457,14.6833,14.8758,310500.0],["2009-08-26",14.9041,14.9947,14.6889,14.8022,180000.0],["2009-08-27",14.7512,14.9098,14.5587,14.8135,190400.0],["2009-08-28",14.9494,14.9494,14.621,14.7456,157800.0],["2009-08-31",14.6267,14.8362,14.5644,14.6889,609800.0],["2009-09-01",14.6663,14.8815,14.2529,14.2812,427700.0],["2009-09-02",14.2812,14.5927,14.2643,14.2699,245700.0],["2009-09-03",14.3039,14.4171,14.0434,14.3095,254100.0],["2009-09-04",14.3322,14.6663,14.185,14.4908,244200.0],["2009-09-08",14.7286,14.7286,14.3945,14.6097,368900.0],["2009-09-09",14.6436,14.8645,14.5417,14.8248,403900.0],["2009-09-10",14.8532,14.9041,14.7116,14.8475,370900.0],["2009-09-11",14.8418,15.1986,14.8418,15.1873,685000.0],["2009-09-14",15.3798,16.065,15.3458,15.9121,553900.0],["2009-09-15",15.9687,16.082,15.8215,15.9914,234000.0],["2009-09-16",16.0027,16.2915,15.8555,16.2915,230600.0],["2009-09-17",16.3141,16.3934,16.0537,16.099,303700.0],["2009-09-18",16.1952,16.3594,16.1046,16.2462,527200.0],["2009-09-21",16.2179,16.2575,15.9121,16.048,345800.0],["2009-09-22",16.1216,16.1499,15.8611,15.8838,337600.0],["2009-09-23",15.8668,15.9857,15.6856,15.6856,339700.0],["2009-09-24",15.6969,15.7762,15.4874,15.5723,436100.0],["2009-09-25",15.595,15.6346,15.2099,15.4308,547700.0],["2009-09-28",15.5214,15.8102,15.3741,15.6233,235000.0],["2009-09-29",15.612,15.9177,15.595,15.8894,230200.0],["2009-09-30",15.9008,15.997,15.5044,15.595,392800.0],["2009-10-01",15.51,15.5157,15.108,15.1363,302300.0],["2009-10-02",15.0344,15.1306,14.8192,14.8928,318300.0],["2009-10-05",14.9041,15.3571,14.8928,15.3515,300400.0],["2009-10-06",15.4364,15.6233,15.3005,15.5893,325300.0],["2009-10-07",15.6459,15.7762,15.4761,15.7365,566100.0],["2009-10-08",15.8555,15.9177,15.6063,15.8838,487700.0],["2009-10-09",15.8271,16.0027,15.7649,16.0027,298200.0],["2009-10-12",16.1159,16.2462,15.8158,15.8328,241000.0],["2009-10-13",15.8158,16.2802,15.7479,16.2802,371400.0],["2009-10-14",16.4217,16.7785,16.2575,16.7785,499300.0],["2009-10-15",16.6539,16.8181,16.518,16.7502,377700.0],["2009-10-16",16.6935,16.7615,16.2462,16.3878,236600.0],["2009-10-19",16.3594,16.7218,16.3311,16.6709,301400.0],["2009-10-20",16.7388,16.7955,16.4274,16.5973,261300.0],["2009-10-21",16.5973,16.9144,16.4614,16.484,377500.0],["2009-10-22",15.8781,16.5406,15.5157,16.4387,823600.0],["2009-10-23",16.5293,16.5689,15.9404,16.1952,351600.0],["2009-10-26",16.2462,16.3934,15.7535,15.9008,435000.0],["2009-10-27",15.8894,16.1046,15.6346,15.6856,377200.0],["2009-10-28",15.7082,15.9574,15.2609,15.2835,431100.0],["2009-10-29",15.3402,15.7252,15.3062,15.6176,256600.0],["2009-10-30",15.51,15.5723,14.9834,15.1476,441600.0],["2009-11-02",15.2439,15.5553,15.0514,15.2495,543400.0],["2009-11-03",15.1929,15.5893,15.1533,15.5384,469500.0],["2009-11-04",15.578,15.6686,15.0967,15.1193,501900.0],["2009-11-05",15.2552,15.6176,15.1873,15.6176,261500.0],["2009-11-06",15.5044,15.7705,15.5044,15.6743,165900.0],["2009-11-09",15.7592,16.0084,15.6856,15.9008,258200.0],["2009-11-10",15.8724,15.8724,15.595,15.7082,291700.0],["2009-11-11",15.7705,15.9857,15.7139,15.8781,375100.0],["2009-11-12",15.8328,16.065,15.544,15.5893,140000.0],["2009-11-13",15.6686,15.9914,15.6686,15.8951,296300.0],["2009-11-16",16.0084,16.4614,15.9914,16.3594,274200.0],["2009-11-17",16.2802,16.5123,16.2745,16.4614,396000.0],["2009-11-18",16.5585,16.5585,16.1699,16.2327,224000.0],["2009-11-19",16.107,16.1184,15.7926,16.067,255000.0],["2009-11-20",16.0841,16.1184,15.8784,15.9584,304000.0],["2009-11-23",16.0956,16.3128,16.0498,16.2613,537100.0],["2009-11-24",16.2156,16.267,15.9641,16.0212,276700.0],["2009-11-25",16.1013,16.1927,15.9812,16.1241,209500.0],["2009-11-27",15.684,16.0555,15.684,15.9127,93900.0],["2009-11-30",15.9812,16.2385,15.8441,16.107,301600.0],["2009-12-01",16.2442,16.2499,16.107,16.1756,481000.0],["2009-12-02",16.2099,16.4614,16.067,16.4156,304600.0],["2009-12-03",16.4728,16.6157,16.2156,16.2384,341100.0],["2009-12-04",16.5757,17.0215,16.267,16.5014,605500.0],["2009-12-07",16.5128,16.9015,16.5128,16.8215,407100.0],["2009-12-08",16.6671,17.1187,16.5471,16.77,638400.0],["2009-12-09",16.7014,16.9415,16.6328,16.8729,220400.0],["2009-12-10",16.9815,17.0615,16.8043,16.8729,273600.0],["2009-12-11",16.8615,16.9415,16.6614,16.7872,279600.0],["2009-12-14",16.7643,16.8958,16.69,16.85,342500.0],["2009-12-15",16.85,16.8615,16.5871,16.8329,363800.0],["2009-12-16",16.8558,16.89,16.6671,16.7414,316600.0],["2009-12-17",16.5814,16.6386,16.3242,16.6043,229400.0],["2009-12-18",16.6614,16.7529,16.4614,16.6786,535600.0],["2009-12-21",17.073,17.4616,16.8443,17.2044,479900.0],["2009-12-22",17.2673,17.4959,17.193,17.3244,229400.0],["2009-12-23",17.3187,17.3187,17.0329,17.153,370800.0],["2009-12-24",17.0787,17.353,17.0444,17.3244,54900.0],["2009-12-28",17.4273,17.433,17.2159,17.3187,175800.0],["2009-12-29",17.3016,17.4045,17.1587,17.2101,139000.0],["2009-12-30",17.2044,17.2902,17.0101,17.0787,169800.0],["2009-12-31",17.0615,17.1473,16.6957,16.7186,243700.0],["2010-01-04",16.8615,17.2158,16.8215,17.1758,349400.0],["2010-01-05",17.1415,17.6845,17.0787,17.4273,448900.0],["2010-01-06",17.3816,17.9246,17.2901,17.7646,1046300.0],["2010-01-07",17.7245,17.736,17.3759,17.4216,374900.0],["2010-01-08",17.353,17.9132,17.1301,17.5645,690600.0],["2010-01-11",16.9872,17.6788,16.9872,17.4273,465100.0],["2010-01-12",17.2959,17.4616,17.0901,17.2901,309700.0],["2010-01-13",17.2901,17.3359,17.0844,17.2901,216700.0],["2010-01-14",17.193,17.3073,17.0101,17.193,267500.0],["2010-01-15",17.1187,17.2101,16.8443,16.9872,166900.0],["2010-01-19",16.9644,17.4388,16.9472,17.3073,303800.0],["2010-01-20",17.1472,17.1472,16.9129,17.0215,213400.0],["2010-01-21",17.0044,17.0044,16.57,16.8443,459900.0],["2010-01-22",16.8443,16.8729,16.4442,16.5642,383600.0],["2010-01-25",16.57,16.8043,16.4728,16.53,263100.0],["2010-01-26",16.4671,16.7986,16.3642,16.4614,383500.0],["2010-01-27",16.5128,16.5985,16.2556,16.5642,199200.0],["2010-01-28",16.77,16.77,16.027,16.0441,407800.0],["2010-01-29",16.0898,16.347,15.8612,15.8669,601100.0],["2010-02-01",15.9469,16.1641,15.9012,16.0384,285900.0],["2010-02-02",16.0155,16.2613,15.8326,16.2042,460800.0],["2010-02-03",16.1584,16.1584,15.8383,15.9641,317400.0],["2010-02-04",15.8669,15.9069,15.3868,15.4325,694900.0],["2010-02-05",15.4154,15.524,14.9581,15.4954,535400.0],["2010-02-08",15.5468,15.5926,15.2839,15.4039,272500.0],["2010-02-09",15.5183,15.8212,15.4097,15.5583,465500.0],["2010-02-10",16.2842,16.7814,15.7983,16.2785,1161200.0],["2010-02-11",16.3299,16.5757,16.0784,16.3299,569100.0],["2010-02-12",16.2099,16.4957,16.1756,16.4957,478500.0],["2010-02-16",16.57,16.69,16.4728,16.6786,336500.0],["2010-02-17",16.8228,16.9324,16.592,16.6439,332500.0],["2010-02-18",16.6151,17.0997,16.6036,17.0939,438800.0],["2010-02-19",17.0189,17.1574,16.9843,17.1228,442900.0],["2010-02-22",17.1516,17.1632,17.0189,17.0939,470700.0],["2010-02-23",17.0362,17.1516,16.9036,17.0016,282400.0],["2010-02-24",17.0882,17.2209,16.9728,17.1401,180800.0],["2010-02-25",16.9728,17.2382,16.7882,17.2209,363800.0],["2010-02-26",17.267,17.267,16.9612,17.0651,377100.0],["2010-03-01",17.1055,17.3247,17.0247,17.3074,389300.0],["2010-03-02",17.3132,17.3189,17.192,17.267,226000.0],["2010-03-03",17.3074,17.3132,17.1286,17.1978,252800.0],["2010-03-04",17.192,17.2728,17.0997,17.2093,373600.0],["2010-03-05",17.3074,17.3478,17.2266,17.2959,326500.0],["2010-03-08",17.3305,17.3882,16.8863,17.3651,220400.0],["2010-03-09",17.3247,17.5209,17.2324,17.4516,293300.0],["2010-03-10",17.4862,17.7632,17.3651,17.7401,432700.0],["2010-03-11",17.6766,17.792,17.567,17.7632,341600.0],["2010-03-12",17.7747,17.8439,17.5728,17.7574,365200.0],["2010-03-15",17.7747,17.8843,17.642,17.8843,382000.0],["2010-03-16",17.867,18.0285,17.8439,18.0228,233200.0],["2010-03-17",18.0574,18.3747,17.9882,18.317,236500.0],["2010-03-18",18.317,18.317,18.0978,18.2478,393200.0],["2010-03-19",17.7689,18.3805,17.7286,17.7689,669800.0],["2010-03-22",17.6247,18.1266,17.5959,17.9247,435800.0],["2010-03-23",17.9247,18.1439,17.7459,18.1439,379800.0],["2010-03-24",18.0228,18.1266,17.8901,18.0574,378900.0],["2010-03-25",18.1439,18.1497,17.6651,17.6882,389800.0],["2010-03-26",17.7516,17.8266,17.4574,17.5959,455500.0],["2010-03-29",17.6997,17.7978,17.5151,17.6535,339800.0],["2010-03-30",17.7055,17.8093,17.5382,17.6016,299600.0],["2010-03-31",17.5785,17.8843,17.5785,17.7632,358800.0],["2010-04-01",17.8439,18.2881,17.7401,18.2881,654500.0],["2010-04-05",18.3054,18.3804,18.167,18.3285,340200.0],["2010-04-06",18.2766,18.2766,18.1612,18.2593,285800.0],["2010-04-07",18.1151,18.1497,17.9132,18.0805,447100.0],["2010-04-08",18.0516,18.2535,17.9189,18.2362,363100.0],["2010-04-09",18.2939,18.4497,18.2016,18.4497,400000.0],["2010-04-12",18.5074,18.5074,18.1151,18.2132,314400.0],["2010-04-13",18.1439,18.467,18.1151,18.4439,410700.0],["2010-04-14",18.4958,18.9227,18.4035,18.9054,393700.0],["2010-04-15",18.8362,18.9804,18.7901,18.8766,309200.0],["2010-04-16",18.7728,18.9862,18.6747,18.8708,378100.0],["2010-04-19",18.767,19.0093,18.6228,18.9862,450200.0],["2010-04-20",19.0266,19.0612,18.9285,19.0381,371700.0],["2010-04-21",19.0093,19.2516,18.7785,18.9054,674900.0],["2010-04-22",18.8016,19.6381,18.617,19.6324,692700.0],["2010-04-23",20.6939,20.6939,19.592,19.7247,504100.0],["2010-04-26",19.6785,19.7824,19.5343,19.6324,502100.0],["2010-04-27",19.4939,19.7074,19.0208,19.0612,446900.0],["2010-04-28",19.2631,19.3093,18.8881,18.9689,653500.0],["2010-04-29",19.1362,19.2574,19.0324,19.1708,560700.0],["2010-04-30",19.1535,19.2343,18.9805,19.1131,683200.0],["2010-05-03",19.2054,19.4881,19.1189,19.4477,472100.0],["2010-05-04",19.4189,19.4766,18.9804,19.1824,561300.0],["2010-05-05",19.0266,19.1247,18.7728,18.8593,349100.0],["2010-05-06",18.767,18.9631,16.892,18.1555,878400.0],["2010-05-07",18.1785,18.4728,17.8382,17.8843,811700.0],["2010-05-10",18.7035,18.9285,18.3343,18.9228,468300.0],["2010-05-11",18.8189,19.1881,18.7324,18.9228,614300.0],["2010-05-12",19.0217,19.4057,18.9169,19.3708,336100.0],["2010-05-13",19.3999,19.4523,18.9635,19.109,312700.0],["2010-05-14",18.8762,18.9809,18.5154,18.6842,319700.0],["2010-05-17",18.9344,19.2777,18.5562,19.0624,581500.0],["2010-05-18",19.2602,19.5337,18.8704,18.9286,936100.0],["2010-05-19",18.9286,18.9286,18.3409,18.7598,677100.0],["2010-05-20",18.3001,18.4107,17.9045,17.9277,822000.0],["2010-05-21",17.6368,18.0267,17.4855,17.8986,683900.0],["2010-05-24",17.7881,17.9743,17.5146,17.5379,515700.0],["2010-05-25",17.1073,17.4797,16.8338,17.4448,642100.0],["2010-05-26",17.5495,17.7706,17.3575,17.4506,508200.0],["2010-05-27",17.7997,18.1896,17.6543,18.1896,332500.0],["2010-05-28",18.143,18.2187,17.8812,17.9859,244100.0],["2010-06-01",17.8812,18.2245,17.5321,17.5321,402900.0],["2010-06-02",17.6135,18.143,17.4971,18.143,478800.0],["2010-06-03",18.015,18.3991,18.015,18.3758,549200.0],["2010-06-04",17.9627,18.1489,17.5728,17.6368,373500.0],["2010-06-07",17.6892,17.7066,17.0025,17.02,800600.0],["2010-06-08",17.1073,17.1131,16.7756,16.9793,621500.0],["2010-06-09",17.1538,17.5262,17.1364,17.1713,718000.0],["2010-06-10",17.4913,17.7299,17.3924,17.7008,476800.0],["2010-06-11",17.4971,18.6784,17.4797,18.626,930100.0],["2010-06-14",18.8122,19.1031,18.5096,18.5271,564500.0],["2010-06-15",18.5853,19.074,18.5387,19.0566,356800.0],["2010-06-16",18.8878,19.01,18.7656,18.818,574200.0],["2010-06-17",18.9693,18.9751,18.5504,18.7831,559900.0],["2010-06-18",18.7715,18.8937,18.626,18.7715,411000.0],["2010-06-21",19.045,19.0857,18.562,18.6551,308100.0],["2010-06-22",18.7307,18.8122,18.1198,18.1488,348800.0],["2010-06-23",18.0965,18.1954,17.7764,18.0383,349500.0],["2010-06-24",17.9277,18.1721,17.8521,18.0383,399200.0],["2010-06-25",18.0499,18.2652,17.8696,18.1547,630600.0],["2010-06-28",18.306,18.4049,18.0732,18.2769,363000.0],["2010-06-29",18.0325,18.0732,17.7066,18.015,838600.0],["2010-06-30",17.9045,18.0558,17.7241,17.7357,805000.0],["2010-07-01",17.7183,17.7997,17.2586,17.6426,905200.0],["2010-07-02",17.7415,17.7881,17.4331,17.6717,421700.0],["2010-07-06",17.9394,18.1721,17.631,17.7939,801800.0],["2010-07-07",17.8521,18.1779,17.759,18.1605,561100.0],["2010-07-08",18.3583,18.5213,18.1954,18.4049,470700.0],["2010-07-09",18.434,18.5678,18.3583,18.5329,278800.0],["2010-07-12",18.4282,18.6202,18.37,18.4631,195300.0],["2010-07-13",18.6725,18.9518,18.6027,18.8878,323700.0],["2010-07-14",18.8529,18.9228,18.6202,18.7831,495500.0],["2010-07-15",18.8529,19.1206,18.562,19.0391,381400.0],["2010-07-16",18.9286,18.9286,18.434,18.5271,327600.0],["2010-07-19",18.5329,18.7191,18.3932,18.6667,261300.0],["2010-07-20",18.4689,19.2195,18.4514,19.2079,485900.0],["2010-07-21",19.2661,19.3475,18.8238,18.9344,543900.0],["2010-07-22",19.0624,19.109,18.6725,18.7947,797300.0],["2010-07-23",18.7831,19.5512,18.7598,19.4872,929600.0],["2010-07-26",19.5337,19.5861,19.3417,19.557,660800.0],["2010-07-27",19.6617,19.7257,19.2777,19.3126,569000.0],["2010-07-28",19.237,19.4057,18.9693,19.0333,439900.0],["2010-07-29",19.1148,19.2486,18.754,18.946,402600.0],["2010-07-30",18.7656,19.1031,18.7075,19.0275,353200.0],["2010-08-02",19.4115,19.4115,19.1381,19.2719,289500.0],["2010-08-03",19.1439,19.1788,18.818,18.9577,512500.0],["2010-08-04",18.8937,19.2661,18.8704,19.237,440700.0],["2010-08-05",19.0857,19.2719,19.0275,19.2311,239800.0],["2010-08-06",19.173,19.3068,18.9111,19.1031,259300.0],["2010-08-09",19.2428,19.2835,19.0508,19.109,214600.0],["2010-08-10",19.0042,19.2428,18.8413,19.0799,380900.0],["2010-08-11",18.7831,18.8122,18.2536,18.2885,308100.0],["2010-08-12",18.2187,18.3816,18.015,18.2827,261600.0],["2010-08-13",18.3351,18.6784,18.2769,18.5329,337600.0],["2010-08-16",18.4631,18.5911,18.3292,18.4747,247400.0],["2010-08-17",18.6842,19.2021,18.5853,19.0159,323400.0],["2010-08-18",19.0921,19.0921,18.6931,18.9219,319800.0],["2010-08-19",18.8515,18.9454,18.47,18.5698,248800.0],["2010-08-20",18.4642,18.5111,18.1942,18.5111,213900.0],["2010-08-23",18.6168,18.6402,18.1414,18.1648,398700.0],["2010-08-24",17.9418,18.3526,17.8831,18.2001,425900.0],["2010-08-25",18.0533,18.4289,17.842,18.3585,315500.0],["2010-08-26",18.3703,18.6285,18.3468,18.3644,284700.0],["2010-08-27",18.4935,18.7752,18.1883,18.6989,452700.0],["2010-08-30",18.6168,18.6168,18.2646,18.3174,362600.0],["2010-08-31",18.2177,18.517,18.0885,18.4583,397800.0],["2010-09-01",18.6931,19.01,18.6402,18.787,478800.0],["2010-09-02",18.9513,19.4971,18.8104,19.4032,641700.0],["2010-09-03",19.7436,19.7436,19.3387,19.4032,306900.0],["2010-09-07",19.3387,19.3797,19.1156,19.2389,329800.0],["2010-09-08",19.2154,19.3386,19.098,19.1567,440100.0],["2010-09-09",19.2917,19.3856,19.098,19.2095,340500.0],["2010-09-10",19.3034,19.5734,19.1332,19.2917,283000.0],["2010-09-13",19.5089,19.6204,19.3093,19.3328,340500.0],["2010-09-14",19.2917,19.4443,19.2037,19.3152,473900.0],["2010-09-15",19.2389,19.5793,19.0628,19.456,376200.0],["2010-09-16",19.4326,19.5734,19.3387,19.4267,169500.0],["2010-09-17",19.5147,19.6438,19.3739,19.5265,297100.0],["2010-09-20",19.5265,19.7025,19.2154,19.6086,499800.0],["2010-09-21",19.591,19.7084,19.456,19.5441,299700.0],["2010-09-22",19.5441,19.7788,19.5206,19.5793,498300.0],["2010-09-23",19.3973,19.6615,19.28,19.3973,304200.0],["2010-09-24",19.6556,19.9549,19.5675,19.726,464900.0],["2010-09-27",19.7201,19.8904,19.4854,19.7378,341100.0],["2010-09-28",19.8551,19.9549,19.4443,19.949,426200.0],["2010-09-29",19.8375,19.9608,19.7788,19.7847,614800.0],["2010-09-30",19.8551,19.9901,19.6262,19.6262,521600.0],["2010-10-01",19.7436,19.7788,19.5617,19.7788,506000.0],["2010-10-04",19.7436,19.9138,19.591,19.7436,354000.0],["2010-10-05",19.9314,20.4479,19.9314,20.3423,574200.0],["2010-10-06",20.266,20.3599,20.1192,20.3071,527500.0],["2010-10-07",20.4362,20.4655,19.9432,20.0253,416800.0],["2010-10-08",19.996,20.2484,19.9256,20.1603,294100.0],["2010-10-11",20.2073,20.2542,20.0782,20.1016,184300.0],["2010-10-12",20.1134,20.2953,19.8669,20.2073,315300.0],["2010-10-13",20.2895,20.5418,20.2777,20.4244,449800.0],["2010-10-14",20.3775,20.5242,20.1075,20.2542,387600.0],["2010-10-15",20.354,20.5066,20.1486,20.2601,442700.0],["2010-10-18",20.3657,20.5007,20.2953,20.442,338300.0],["2010-10-19",20.2131,20.307,20.0547,20.2073,514100.0],["2010-10-20",20.2484,20.5653,20.2249,20.3305,620800.0],["2010-10-21",20.1016,20.1134,19.2917,19.6497,947200.0],["2010-10-22",19.6145,19.8317,19.3152,19.7143,576000.0],["2010-10-25",19.8493,19.8727,19.5969,19.638,463900.0],["2010-10-26",19.6145,19.7319,19.4678,19.5617,342100.0],["2010-10-27",19.4502,19.6849,19.3445,19.6556,446700.0],["2010-10-28",19.7319,19.7495,19.4854,19.6086,417100.0],["2010-10-29",19.6028,19.8141,19.5558,19.6615,442700.0],["2010-11-01",19.6615,19.8727,19.5265,19.6145,419200.0],["2010-11-02",19.7964,19.9256,19.7378,19.8082,260500.0],["2010-11-03",19.8493,19.8786,19.5675,19.7906,249300.0],["2010-11-04",19.8962,19.9843,19.8434,19.9197,453100.0],["2010-11-05",19.9549,20.0136,19.8023,19.8434,368400.0],["2010-11-08",19.8023,19.8375,19.6438,19.7671,331700.0],["2010-11-09",19.7671,19.8141,19.1978,19.3034,845000.0],["2010-11-10",19.3093,19.6145,19.1391,19.456,517100.0],["2010-11-11",19.3269,19.4032,19.1978,19.3269,430300.0],["2010-11-12",19.2447,19.2976,19.0745,19.1626,373600.0],["2010-11-15",19.2154,19.4737,19.1685,19.1685,254200.0],["2010-11-16",19.0452,19.0452,18.7224,18.8633,459300.0],["2010-11-17",18.9284,19.0646,18.7981,18.958,334500.0],["2010-11-18",19.1475,19.3073,19.0942,19.1119,269900.0],["2010-11-19",19.0646,19.3488,18.9461,19.2599,299600.0],["2010-11-22",19.254,19.5027,19.2126,19.4494,345200.0],["2010-11-23",19.2244,19.3547,19.0705,19.2659,382000.0],["2010-11-24",19.4139,19.5678,19.3843,19.4435,262900.0],["2010-11-26",19.3724,19.5264,19.2955,19.479,96100.0],["2010-11-29",19.331,19.5382,19.0231,19.4731,320500.0],["2010-11-30",19.402,19.7395,19.254,19.3961,811100.0],["2010-12-01",19.6685,19.8875,19.6093,19.7277,477500.0],["2010-12-02",19.775,19.8698,19.6093,19.8342,827100.0],["2010-12-03",19.8046,19.9408,19.6093,19.6329,910800.0],["2010-12-06",19.5974,19.7928,19.4435,19.4435,705500.0],["2010-12-07",19.6448,19.6625,19.1593,19.3073,1893500.0],["2010-12-08",19.3665,19.6152,19.3132,19.3428,656800.0],["2010-12-09",19.4198,19.6329,19.408,19.5619,495900.0],["2010-12-10",19.6625,19.8698,19.6093,19.8106,423600.0],["2010-12-13",19.8461,20.0948,19.8461,19.9941,531400.0],["2010-12-14",20.0356,20.1717,20.0237,20.1184,450400.0],["2010-12-15",20.0415,20.2013,19.9231,20.0178,520400.0],["2010-12-16",19.9764,20.2073,19.9349,20.1717,422600.0],["2010-12-17",20.2369,20.2901,20.0059,20.1184,903400.0],["2010-12-20",20.1421,20.2546,19.8935,19.9941,359100.0],["2010-12-21",20.0296,20.1777,19.9941,20.0119,327000.0],["2010-12-22",20.0592,20.1836,20.0119,20.1066,239800.0],["2010-12-23",20.0711,20.1717,20.0296,20.0474,183100.0],["2010-12-27",20.0119,20.1599,19.8875,20.0948,192100.0],["2010-12-28",20.1895,20.1895,19.9941,20.154,193800.0],["2010-12-29",20.1244,20.1895,19.8994,20.1007,235700.0],["2010-12-30",20.0829,20.1895,20.0829,20.0829,167600.0],["2010-12-31",20.0711,20.1658,19.9231,19.9349,286300.0],["2011-01-03",20.154,20.7164,20.154,20.4914,506700.0],["2011-01-04",20.5033,20.6454,20.3671,20.5033,500500.0],["2011-01-05",20.4737,20.7401,20.4618,20.6335,608300.0],["2011-01-06",20.6927,20.8112,20.5625,20.6809,378300.0],["2011-01-07",20.752,20.8881,20.3316,20.7164,386800.0],["2011-01-10",20.6513,20.7283,20.302,20.6927,549900.0],["2011-01-11",20.752,20.9947,20.6927,20.9118,290300.0],["2011-01-12",21.0184,21.119,20.9355,20.9829,251400.0],["2011-01-13",21.0539,21.1427,20.9769,21.0776,229600.0],["2011-01-14",21.0184,21.3085,21.0184,21.3085,294000.0],["2011-01-18",21.2315,21.4269,21.0835,21.4269,564500.0],["2011-01-19",21.4447,21.5453,21.1072,21.1486,328800.0],["2011-01-20",21.0539,21.2315,20.9592,21.0065,253100.0],["2011-01-21",20.8526,20.971,20.7223,20.8289,518600.0],["2011-01-24",20.9059,21.2256,20.9059,21.196,518800.0],["2011-01-25",21.1782,21.2671,20.9947,21.2671,261200.0],["2011-01-26",21.3855,21.6045,21.3085,21.4683,296000.0],["2011-01-27",21.498,21.6697,21.4151,21.5572,314100.0],["2011-01-28",21.5394,21.5927,21.0954,21.1131,246400.0],["2011-01-31",21.1546,21.2967,21.0361,21.048,405200.0],["2011-02-01",21.2019,21.4032,21.1309,21.273,415700.0],["2011-02-02",21.3322,21.5394,21.2671,21.3914,437500.0],["2011-02-03",21.4091,21.5157,21.3263,21.421,287400.0],["2011-02-04",21.3559,21.498,21.2611,21.4506,251600.0],["2011-02-07",21.4565,21.6223,21.4387,21.5749,261600.0],["2011-02-08",21.5098,21.7289,21.4743,21.6756,336900.0],["2011-02-09",21.2434,21.7644,21.2197,21.5157,450200.0],["2011-02-10",21.5216,21.5216,21.2434,21.3144,519500.0],["2011-02-11",21.2671,21.4861,21.2671,21.3381,344600.0],["2011-02-14",21.3559,21.4624,21.2671,21.4091,411500.0],["2011-02-15",21.3144,21.492,21.2315,21.4091,452600.0],["2011-02-16",21.5762,21.7612,21.4927,21.6777,311900.0],["2011-02-17",21.6836,21.8925,21.5882,21.8507,223200.0],["2011-02-18",21.8507,21.8507,21.5166,21.5583,387300.0],["2011-02-22",21.3733,21.5404,21.1108,21.1168,398100.0],["2011-02-23",21.1645,21.3316,20.8184,20.9437,434700.0],["2011-02-24",20.9258,21.2182,20.8065,21.0094,382900.0],["2011-02-25",21.1287,21.4688,21.0094,21.4628,382200.0],["2011-02-28",21.6001,21.7135,21.4867,21.5285,328800.0],["2011-03-01",21.5882,21.6836,21.0631,21.1227,361800.0],["2011-03-02",21.1406,21.6299,21.069,21.4151,504600.0],["2011-03-03",21.5941,21.9462,21.5941,21.791,343000.0],["2011-03-04",21.791,21.8209,21.4449,21.606,213400.0],["2011-03-07",21.7075,21.7493,21.2838,21.439,622300.0],["2011-03-08",21.439,21.8567,21.3674,21.5762,334700.0],["2011-03-09",21.5643,21.8149,21.3793,21.6836,282100.0],["2011-03-10",21.3793,21.6001,21.1884,21.4032,433100.0],["2011-03-11",21.3853,21.5703,21.3495,21.4509,368500.0],["2011-03-14",21.2779,21.3614,21.1705,21.2242,368100.0],["2011-03-15",20.717,21.0989,20.532,20.9139,493800.0],["2011-03-16",20.8244,20.9557,20.4843,20.4962,831000.0],["2011-03-17",20.7528,20.9497,20.5857,20.5976,322300.0],["2011-03-18",20.7289,20.8721,20.2635,20.711,1112100.0],["2011-03-21",20.902,21.1764,20.8841,21.069,479300.0],["2011-03-22",21.0511,21.1466,20.9974,21.0631,232700.0],["2011-03-23",21.081,21.1705,21.0034,21.069,293600.0],["2011-03-24",21.1824,21.2182,21.0571,21.1287,342700.0],["2011-03-25",21.1526,21.2779,21.0452,21.1227,351900.0],["2011-03-28",21.1466,21.3495,21.075,21.1048,225300.0],["2011-03-29",21.0929,21.26,21.0094,21.2182,274300.0],["2011-03-30",21.3256,21.5046,21.2421,21.4628,299300.0],["2011-03-31",21.4032,21.6598,21.3316,21.618,320800.0],["2011-04-01",21.7612,22.0118,21.7254,21.9581,374700.0],["2011-04-04",21.9879,21.9879,21.7075,21.8925,293700.0],["2011-04-05",21.8805,22.0476,21.7612,21.8447,452100.0],["2011-04-06",21.97,22.0357,21.6956,21.791,288100.0],["2011-04-07",21.7373,21.8209,21.4808,21.4867,448300.0],["2011-04-08",21.5822,21.6299,20.9557,21.1287,544900.0],["2011-04-11",21.1585,21.1585,20.8005,20.9557,529800.0],["2011-04-12",20.8184,20.9258,20.7051,20.7588,327700.0],["2011-04-13",20.902,21.0571,20.7707,20.9676,883400.0],["2011-04-14",20.8781,21.0452,20.7767,20.9378,373200.0],["2011-04-15",20.9378,21.1705,20.9318,21.069,231900.0],["2011-04-18",20.7409,20.9199,20.6573,20.7528,316100.0],["2011-04-19",20.7528,21.0511,20.7528,20.9855,299100.0],["2011-04-20",21.2838,21.5404,21.1764,21.1884,610300.0],["2011-04-21",21.0452,21.0452,20.4962,20.7289,717000.0],["2011-04-25",20.7468,20.7826,20.4246,20.4962,460800.0],["2011-04-26",20.5857,20.711,20.532,20.6394,327200.0],["2011-04-27",20.717,20.8662,20.4365,20.8244,543800.0],["2011-04-28",20.8244,20.9258,20.7051,20.7468,430700.0],["2011-04-29",20.7349,20.8005,20.5559,20.6215,386000.0],["2011-05-02",20.6812,20.7647,20.538,20.6573,260000.0],["2011-05-03",20.538,20.7946,20.538,20.6752,515300.0],["2011-05-04",20.717,20.8005,20.4425,20.532,346900.0],["2011-05-05",20.3709,20.8423,20.3649,20.6335,465600.0],["2011-05-06",20.8721,20.9616,20.6036,20.717,389600.0],["2011-05-09",20.7289,20.89,20.6394,20.8841,436900.0],["2011-05-10",20.9557,21.26,20.9378,21.1884,387500.0],["2011-05-11",21.2004,21.3568,21.1763,21.2606,392200.0],["2011-05-12",21.2365,21.4651,21.1703,21.4531,604000.0],["2011-05-13",21.4832,21.5012,21.1944,21.2666,396100.0],["2011-05-16",21.1643,21.411,21.0741,21.2666,517400.0],["2011-05-17",21.1884,21.2485,20.9056,21.032,477500.0],["2011-05-18",21.0861,21.2004,21.0139,21.1944,396400.0],["2011-05-19",21.3147,21.4531,21.1884,21.3267,433800.0],["2011-05-20",21.3267,21.3388,21.056,21.1342,230100.0],["2011-05-23",20.9116,21.0139,20.659,20.9237,521100.0],["2011-05-24",20.8816,21.0681,20.7312,20.7853,301900.0],["2011-05-25",20.7191,20.8515,20.5326,20.7913,277500.0],["2011-05-26",20.7191,20.9898,20.6289,20.9056,290800.0],["2011-05-27",20.9898,21.0861,20.9116,21.056,307400.0],["2011-05-31",21.1583,21.3087,20.9718,21.3087,542900.0],["2011-06-01",21.3328,21.423,20.6108,20.6169,448800.0],["2011-06-02",20.5808,20.7793,20.3943,20.5086,380200.0],["2011-06-03",20.28,20.4123,20.2198,20.2378,374100.0],["2011-06-06",20.1897,20.2078,19.937,19.937,306000.0],["2011-06-07",20.1536,20.4243,20.1536,20.2559,389500.0],["2011-06-08",20.2378,20.298,20.1536,20.2017,266100.0],["2011-06-09",20.2499,20.5747,20.1657,20.4845,345600.0],["2011-06-10",20.4604,20.4604,20.2018,20.2619,277600.0],["2011-06-13",20.28,20.7733,20.2318,20.3281,666300.0],["2011-06-14",20.5146,20.6289,20.4484,20.6048,324700.0],["2011-06-15",20.4063,20.4905,19.8829,19.9431,410200.0],["2011-06-16",19.9611,20.0152,19.6784,19.8769,409300.0],["2011-06-17",20.0273,20.1115,19.8889,19.931,567300.0],["2011-06-20",19.9491,20.1596,19.931,20.1115,244300.0],["2011-06-21",20.1717,20.3582,20.1536,20.3221,309400.0],["2011-06-22",20.2619,20.5206,20.2499,20.3943,389900.0],["2011-06-23",20.1657,20.4003,20.0935,20.3642,264300.0],["2011-06-24",20.4243,20.5928,20.4243,20.5206,612000.0],["2011-06-27",20.4364,20.8394,20.4304,20.7552,464000.0],["2011-06-28",20.8575,21.1703,20.7673,21.1222,546000.0],["2011-06-29",21.2545,21.4049,21.0981,21.2726,393600.0],["2011-06-30",21.3508,21.5313,21.3448,21.3809,417500.0],["2011-07-01",21.5253,21.802,21.441,21.6877,379400.0],["2011-07-05",21.6697,21.6697,21.3508,21.429,356700.0],["2011-07-06",21.3568,21.6275,21.3568,21.4892,324000.0],["2011-07-07",21.6275,21.6877,21.4651,21.5193,341200.0],["2011-07-08",21.2004,21.2786,20.9538,21.1944,472300.0],["2011-07-11",20.9958,21.1944,20.9718,21.0861,447700.0],["2011-07-12",21.0741,21.1643,21.0079,21.0681,323700.0],["2011-07-13",21.1643,21.2245,20.7853,20.8034,495100.0],["2011-07-14",20.9538,20.9778,20.4484,20.5567,331700.0],["2011-07-15",20.6229,20.6229,20.4304,20.5808,348000.0],["2011-07-18",20.5567,20.5868,20.2198,20.2739,356000.0],["2011-07-19",20.2499,20.3522,20.2318,20.304,639300.0],["2011-07-20",20.3642,20.4785,20.2258,20.2679,497300.0],["2011-07-21",19.7987,20.1837,19.0768,20.0814,1433700.0],["2011-07-22",20.0032,20.0092,19.7506,19.8167,433200.0],["2011-07-25",19.6964,19.7505,19.2211,19.7024,755100.0],["2011-07-26",19.7806,19.7806,19.54,19.6001,320500.0],["2011-07-27",19.5159,19.5761,19.3114,19.3896,580500.0],["2011-07-28",19.4317,19.564,19.179,19.2452,412100.0],["2011-07-29",19.0767,19.4257,19.0767,19.2813,524900.0],["2011-08-01",19.552,19.5941,19.1309,19.2332,392500.0],["2011-08-02",19.1189,19.2271,18.8602,18.9143,576300.0],["2011-08-03",18.9504,19.0226,18.6797,18.8361,755900.0],["2011-08-04",18.7278,18.8421,18.0781,18.0841,906800.0],["2011-08-05",18.3007,18.3548,17.6991,17.9879,1068600.0],["2011-08-08",17.5006,17.7412,16.8629,16.8629,913400.0],["2011-08-09",17.1035,17.5788,16.6643,17.5728,856000.0],["2011-08-10",17.1276,17.3983,16.8929,16.917,720500.0],["2011-08-11",16.9952,17.675,16.8809,17.4885,664700.0],["2011-08-12",17.4885,17.8615,17.4585,17.675,441200.0],["2011-08-15",17.7773,18.0901,17.7773,18.0841,333500.0],["2011-08-16",17.8976,18.0841,17.8014,17.9879,359700.0],["2011-08-17",18.0668,18.2491,17.9818,18.0304,398200.0],["2011-08-18",17.5687,17.672,17.0523,17.1799,456500.0],["2011-08-19",17.0098,17.3925,17.0098,17.0341,405300.0],["2011-08-22",17.4776,17.5687,16.8883,16.9612,354000.0],["2011-08-23",16.9247,17.3257,16.7789,17.3196,439600.0],["2011-08-24",17.3135,17.7631,17.2771,17.7206,309200.0],["2011-08-25",17.8724,17.9453,17.3378,17.5201,418500.0],["2011-08-26",17.3986,17.9028,17.1434,17.8299,385100.0],["2011-08-29",18.0304,18.729,17.9636,18.6743,517000.0],["2011-08-30",18.5893,18.8566,18.5407,18.7776,432500.0],["2011-08-31",18.8748,19.3547,18.8444,19.1907,951600.0],["2011-09-01",19.136,19.2271,18.9052,18.9659,1279800.0],["2011-09-02",18.5893,18.9841,18.4678,18.6865,1188300.0],["2011-09-06",18.2855,18.9902,18.0972,18.7776,1473300.0],["2011-09-07",19.051,19.3608,19.0267,19.3122,609300.0],["2011-09-08",19.1785,19.5127,19.057,19.1421,1263700.0],["2011-09-09",18.9841,19.0388,18.729,18.8869,967100.0],["2011-09-12",18.729,18.9112,18.3766,18.7897,613100.0],["2011-09-13",18.8262,19.0206,18.6622,18.9173,396800.0],["2011-09-14",19.0631,19.4215,18.7533,19.2636,346700.0],["2011-09-15",19.4458,19.5552,19.2575,19.5127,432200.0],["2011-09-16",19.5916,19.7435,19.3669,19.5066,585900.0],["2011-09-19",19.1907,19.2454,18.9416,19.1664,324300.0],["2011-09-20",19.3122,19.4641,19.0145,19.0267,343500.0],["2011-09-21",19.051,19.1542,18.4374,18.4556,373100.0],["2011-09-22",18.1033,18.4617,17.9757,18.3767,1375900.0],["2011-09-23",18.3645,18.4617,17.9575,18.0425,954300.0],["2011-09-26",18.1458,18.2248,17.7145,17.8846,842700.0],["2011-09-27",18.1883,18.3706,17.9332,18.0243,1259100.0],["2011-09-28",18.0365,18.2065,17.4897,17.514,771900.0],["2011-09-29",17.7995,17.921,17.3378,17.7206,762200.0],["2011-09-30",17.4836,17.7206,17.1495,17.1495,776900.0],["2011-10-03",17.0462,17.1374,16.5785,16.6089,836000.0],["2011-10-04",16.2261,16.864,15.8556,16.8519,918200.0],["2011-10-05",16.7729,17.2832,16.706,17.1495,667300.0],["2011-10-06",17.0948,17.6294,16.949,17.593,474200.0],["2011-10-07",17.6112,17.6537,17.2346,17.4836,749800.0],["2011-10-10",17.7752,17.9939,17.6355,17.9879,473900.0],["2011-10-11",17.8421,18.1823,17.8421,18.0668,575000.0],["2011-10-12",18.2612,18.6804,18.2005,18.5042,489000.0],["2011-10-13",18.3827,18.4921,18.164,18.4496,348300.0],["2011-10-14",18.6804,18.814,18.5285,18.7229,248700.0],["2011-10-17",18.5771,18.5771,18.0486,18.1701,573800.0],["2011-10-18",18.2309,18.7594,17.9453,18.6683,626500.0],["2011-10-19",18.5832,19.1482,18.5225,18.5711,582700.0],["2011-10-20",18.2734,18.4435,17.5687,18.1337,1070000.0],["2011-10-21",18.322,18.4192,18.0547,18.3098,733300.0],["2011-10-24",18.3159,18.9781,18.3159,18.9477,513300.0],["2011-10-25",18.9295,18.9477,18.5771,18.6136,384300.0],["2011-10-26",18.8384,18.8384,18.1883,18.6014,485900.0],["2011-10-27",19.2028,20.0473,19.1725,19.7253,998200.0],["2011-10-28",19.6099,19.7557,19.3426,19.537,408500.0],["2011-10-31",19.215,19.3729,18.8748,19.0692,542500.0],["2011-11-01",18.4617,18.7533,18.3523,18.5042,483600.0],["2011-11-02",18.7533,19.0631,18.6683,18.8201,421900.0],["2011-11-03",19.1117,19.4215,18.9598,19.2879,338300.0],["2011-11-04",19.1482,19.622,19.051,19.4823,334700.0],["2011-11-07",19.543,19.622,19.2089,19.4944,361100.0],["2011-11-08",19.5673,19.8711,19.2697,19.7982,300600.0],["2011-11-09",19.3183,19.4337,18.8748,19.0085,353800.0],["2011-11-10",19.4884,19.7314,19.136,19.2757,719100.0],["2011-11-11",19.5613,19.8589,19.4398,19.5613,368000.0],["2011-11-14",19.4884,19.5187,19.1907,19.294,229300.0],["2011-11-15",19.2211,19.458,18.9963,19.3669,370800.0],["2011-11-16",19.0603,19.4343,18.9255,19.0113,541600.0],["2011-11-17",18.9868,19.1891,18.7415,18.8642,703500.0],["2011-11-18",18.9316,19.0113,18.7599,18.8703,677900.0],["2011-11-21",18.5821,18.9929,18.5576,18.8887,612100.0],["2011-11-22",18.9009,19.232,18.8151,18.95,797200.0],["2011-11-23",18.809,18.8948,18.386,18.6067,655300.0],["2011-11-25",18.576,18.9561,18.5024,18.717,320700.0],["2011-11-28",19.2504,19.324,18.9868,19.091,407300.0],["2011-11-29",19.091,19.4098,19.0481,19.0849,342400.0],["2011-11-30",19.5998,20.0106,19.5079,19.9125,800500.0],["2011-12-01",19.9002,20.1393,19.6428,19.6795,587300.0],["2011-12-02",19.9125,20.1271,19.747,19.8144,714400.0],["2011-12-05",19.9554,20.1639,19.6857,19.8389,706700.0],["2011-12-06",19.8083,19.9309,19.3914,19.6611,614700.0],["2011-12-07",19.5201,19.9248,19.4037,19.747,1860200.0],["2011-12-08",19.6305,19.6734,19.1891,19.3669,692900.0],["2011-12-09",19.4711,20.0106,19.4159,19.9125,526100.0],["2011-12-12",19.6673,19.8083,19.5079,19.8022,736500.0],["2011-12-13",19.9615,20.1455,19.4895,19.6673,464200.0],["2011-12-14",19.606,19.796,19.5569,19.5876,606400.0],["2011-12-15",19.8083,19.9064,19.6611,19.8328,392000.0],["2011-12-16",19.9248,20.2129,19.8696,20.1025,1510500.0],["2011-12-19",20.1822,20.2313,19.7715,19.8451,484100.0],["2011-12-20",20.2436,20.5072,20.1148,20.1332,405400.0],["2011-12-21",20.1209,20.2558,19.9186,20.1209,283100.0],["2011-12-22",20.2068,20.3662,20.1332,20.2435,378000.0],["2011-12-23",20.36,20.4213,20.2681,20.3907,247400.0],["2011-12-27",20.311,20.6237,20.1884,20.501,328700.0],["2011-12-28",20.4643,20.4949,20.1209,20.1577,231000.0],["2011-12-29",20.2374,20.3478,20.1516,20.3232,225000.0],["2011-12-30",20.2803,20.4949,20.2006,20.2068,353200.0],["2012-01-03",20.593,20.6114,20.2803,20.3355,365600.0],["2012-01-04",20.219,20.2313,20.0596,20.1455,317300.0],["2012-01-05",20.0719,20.2252,19.7899,20.0167,688400.0],["2012-01-06",20.0596,20.3049,19.9615,20.1884,616700.0],["2012-01-09",20.2006,20.2558,19.9002,20.2313,410100.0],["2012-01-10",20.3968,20.7156,20.3539,20.403,428400.0],["2012-01-11",20.3662,20.5869,20.3171,20.452,378000.0],["2012-01-12",20.5133,20.5133,20.219,20.4704,223100.0],["2012-01-13",20.3968,20.4152,20.1209,20.3049,237600.0],["2012-01-17",20.403,20.593,20.1271,20.2374,234400.0],["2012-01-18",20.1761,20.4397,20.0229,20.4397,267700.0],["2012-01-19",20.4827,20.7524,20.3846,20.6666,308900.0],["2012-01-20",19.4588,20.0167,19.4588,19.5753,1635000.0],["2012-01-23",19.5631,19.6366,19.2933,19.422,579800.0],["2012-01-24",19.1646,19.3362,19.0971,19.3056,1060200.0],["2012-01-25",19.2626,19.422,19.1707,19.2197,709600.0],["2012-01-26",19.3669,19.514,19.2259,19.2688,552400.0],["2012-01-27",19.2136,19.3423,19.1523,19.2504,395100.0],["2012-01-30",19.1707,19.281,19.0297,19.1952,442200.0],["2012-01-31",19.2749,19.3853,19.0174,19.1891,447800.0],["2012-02-01",19.3117,19.6611,19.2013,19.5569,435700.0],["2012-02-02",19.5569,19.6305,19.4159,19.4772,371500.0],["2012-02-03",19.6979,20.078,19.6244,19.9432,466700.0],["2012-02-06",19.8205,19.9615,19.6795,19.8389,285600.0],["2012-02-07",19.7837,20.0351,19.7102,19.9922,352100.0],["2012-02-08",20.0535,20.2681,19.9125,20.1393,458300.0],["2012-02-09",20.1087,20.6359,19.6121,20.544,748200.0],["2012-02-10",20.4152,20.4152,19.8083,20.2374,601600.0],["2012-02-13",20.4459,20.4765,20.0719,20.2313,301600.0],["2012-02-14",20.1087,20.2865,19.8451,19.9922,338800.0],["2012-02-15",20.2025,20.2025,19.8004,19.986,269000.0],["2012-02-16",20.0417,20.3819,19.9922,20.2396,410100.0],["2012-02-17",20.3633,20.3633,19.9798,20.0602,322300.0],["2012-02-21",20.0417,20.2829,19.8747,19.9674,277900.0],["2012-02-22",19.9674,20.0046,19.6829,19.8685,340600.0],["2012-02-23",19.9303,20.4809,19.8376,20.1654,726800.0],["2012-02-24",20.1901,20.4314,20.0355,20.0788,405200.0],["2012-02-27",19.9984,20.4747,19.7571,20.2211,538900.0],["2012-02-28",20.1654,20.4005,19.8685,20.2087,534200.0],["2012-02-29",20.1778,20.4066,20.085,20.3139,599700.0],["2012-03-01",20.9324,20.9324,20.5551,20.7592,648500.0],["2012-03-02",20.6541,20.9015,20.4314,20.6912,517100.0],["2012-03-05",20.7221,20.7469,20.5056,20.6479,742200.0],["2012-03-06",20.5489,20.6603,20.3324,20.6108,367600.0],["2012-03-07",20.5675,20.8953,20.5242,20.8025,1747700.0],["2012-03-08",20.9015,21.3592,20.852,21.3345,689500.0],["2012-03-09",21.3036,21.5448,21.0933,21.2541,476600.0],["2012-03-12",20.9386,21.1551,20.6788,20.7159,905900.0],["2012-03-13",20.8396,20.9695,20.6541,20.9139,760000.0],["2012-03-14",20.9139,21.0005,20.7716,20.9139,415300.0],["2012-03-15",20.9201,21.0932,20.7963,21.0314,371500.0],["2012-03-16",21.0932,21.1489,20.9262,20.9757,720000.0],["2012-03-19",21.0561,21.1922,20.951,21.0067,283100.0],["2012-03-20",20.951,21.0933,20.8211,20.9386,253200.0],["2012-03-21",21.0067,21.0252,20.8211,20.8582,361500.0],["2012-03-22",20.784,20.8211,20.5675,20.7159,363600.0],["2012-03-23",20.7654,20.7963,20.5365,20.7592,333800.0],["2012-03-26",20.951,21.0809,20.7963,20.9262,275600.0],["2012-03-27",20.9077,21.0314,20.753,20.7778,438600.0],["2012-03-28",20.8273,20.8273,20.4685,20.5489,873000.0],["2012-03-29",20.4623,20.6479,20.3819,20.5922,619500.0],["2012-03-30",20.7345,20.7716,20.5118,20.5365,409200.0],["2012-04-02",20.5613,20.8458,20.4747,20.7159,547200.0],["2012-04-03",20.7035,20.9077,20.5922,20.8149,584800.0],["2012-04-04",20.586,20.753,20.4871,20.7221,386900.0],["2012-04-05",20.6417,20.7345,20.4314,20.5489,292200.0],["2012-04-09",20.2582,20.3015,20.0974,20.153,446700.0],["2012-04-10",20.0974,20.2334,19.5592,19.5901,566200.0],["2012-04-11",19.8809,19.8809,19.5778,19.7077,652300.0],["2012-04-12",19.751,20.184,19.751,20.1345,388400.0],["2012-04-13",20.1097,20.2396,20.0169,20.0664,467800.0],["2012-04-16",20.0726,20.184,19.986,20.1716,676100.0],["2012-04-17",20.3324,20.4747,20.1778,20.2891,383200.0],["2012-04-18",20.2211,20.3077,20.0231,20.0788,442900.0],["2012-04-19",20.3695,20.9757,20.1778,20.3572,866300.0],["2012-04-20",20.4685,20.6974,20.351,20.6355,468300.0],["2012-04-23",20.4005,20.4314,20.1716,20.351,405700.0],["2012-04-24",20.4128,20.6046,20.2644,20.3633,527900.0],["2012-04-25",20.617,20.753,20.5675,20.7159,359900.0],["2012-04-26",20.6664,20.784,20.4994,20.617,407200.0],["2012-04-27",20.7159,20.7159,20.487,20.6664,434400.0],["2012-04-30",20.5922,20.617,20.4066,20.4932,334100.0],["2012-05-01",20.487,20.7592,20.3448,20.6664,343200.0],["2012-05-02",20.5242,20.6293,20.4561,20.5551,369000.0],["2012-05-03",20.5613,20.6417,20.252,20.3695,332200.0],["2012-05-04",20.32,20.32,19.9551,20.0046,373900.0],["2012-05-07",19.9242,20.0541,19.8376,19.9365,274000.0],["2012-05-08",19.8499,20.1468,19.7324,20.1345,366100.0],["2012-05-09",19.9118,20.1159,19.7633,20.0541,276000.0],["2012-05-10",20.2149,20.2149,19.8623,20.0231,219100.0],["2012-05-11",19.8932,20.1035,19.8499,19.8932,190000.0],["2012-05-14",19.7262,19.9922,19.6087,19.8994,360100.0],["2012-05-15",19.9613,20.0355,19.8004,19.918,365100.0],["2012-05-16",20.0241,20.0241,19.381,19.3997,586400.0],["2012-05-17",19.3997,19.3997,19.0126,19.0313,276600.0],["2012-05-18",19.1188,19.3498,19.0688,19.1,509600.0],["2012-05-21",19.0938,19.4684,18.9876,19.3997,430900.0],["2012-05-22",19.4622,19.4684,19.1625,19.2436,334400.0],["2012-05-23",19.175,19.4747,19.0126,19.4497,222000.0],["2012-05-24",19.4559,19.4871,19.1063,19.3623,335000.0],["2012-05-25",19.406,19.5621,19.15,19.2187,222300.0],["2012-05-29",19.4559,19.7182,19.3061,19.6183,383000.0],["2012-05-30",19.4559,19.4934,19.1312,19.2374,277500.0],["2012-05-31",19.1999,19.2873,19.0064,19.2124,523900.0],["2012-06-01",18.9127,18.9377,18.6817,18.7816,484000.0],["2012-06-04",18.8315,18.8815,18.4694,18.588,461600.0],["2012-06-05",18.5069,18.844,18.4631,18.6754,405200.0],["2012-06-06",18.7941,19.0813,18.7379,19.0813,379400.0],["2012-06-07",19.3872,19.4247,19.15,19.2062,1153300.0],["2012-06-08",19.2249,19.6058,19.0938,19.4247,648400.0],["2012-06-11",19.5808,19.5995,19.1187,19.1437,337800.0],["2012-06-12",19.15,19.356,19.0688,19.2624,402700.0],["2012-06-13",19.1999,19.3186,18.9627,19.0126,301200.0],["2012-06-14",19.075,19.1375,18.8877,19.0064,371200.0],["2012-06-15",19.0376,19.1937,18.9065,19.0813,500400.0],["2012-06-18",18.9751,19.2561,18.9252,19.2124,220900.0],["2012-06-19",19.3498,19.4809,19.2374,19.3373,226200.0],["2012-06-20",19.4185,19.4185,19.1937,19.2686,133000.0],["2012-06-21",19.2624,19.3123,18.7941,18.8315,223900.0],["2012-06-22",18.9502,19.2748,18.8815,19.1812,407600.0],["2012-06-25",18.8815,19.0501,18.7316,18.9564,435400.0],["2012-06-26",19.0313,19.1999,18.8752,18.9876,377200.0],["2012-06-27",19.0188,19.1375,18.9252,18.9814,233600.0],["2012-06-28",18.844,18.9065,18.5568,18.7691,380700.0],["2012-06-29",19.0813,19.1,18.7504,18.8253,756300.0],["2012-07-02",18.8378,18.9502,18.4944,18.6754,573600.0],["2012-07-03",18.7191,19.0126,18.6005,18.9876,260600.0],["2012-07-05",18.9876,18.9876,18.6692,18.8315,448200.0],["2012-07-06",18.6754,18.7566,18.4756,18.5506,395000.0],["2012-07-09",18.4819,18.6067,18.4132,18.588,486500.0],["2012-07-10",18.6192,18.8003,18.3882,18.5006,606600.0],["2012-07-11",18.4944,18.638,18.4069,18.6005,521200.0],["2012-07-12",18.4694,18.5568,18.3508,18.4007,601900.0],["2012-07-13",18.4631,18.6629,18.3945,18.5943,591600.0],["2012-07-16",18.4569,18.6442,18.357,18.588,526700.0],["2012-07-17",18.6255,18.9814,18.4756,18.9002,964400.0],["2012-07-18",18.8565,19.4684,18.8565,19.2936,943600.0],["2012-07-19",19.1874,19.1874,18.0823,18.2508,2029900.0],["2012-07-20",18.1385,18.6692,18.126,18.3445,4119100.0],["2012-07-23",18.1572,18.332,17.8637,18.2696,666500.0],["2012-07-24",18.5381,19.2187,18.2384,18.407,723800.0],["2012-07-25",18.4007,18.613,18.2571,18.332,430000.0],["2012-07-26",18.4881,18.6754,18.4132,18.5381,452000.0],["2012-07-27",18.6879,18.869,18.4881,18.7816,323000.0],["2012-07-30",18.819,18.9439,18.6942,18.8877,391600.0],["2012-07-31",18.8066,18.9939,18.7504,18.9252,365600.0],["2012-08-01",19.0501,19.0626,18.7004,18.7129,312900.0],["2012-08-02",18.4819,18.7129,18.382,18.6567,467800.0],["2012-08-03",18.844,19.0376,18.8191,18.9502,381600.0],["2012-08-06",18.9439,19.0626,18.9127,18.9439,208800.0],["2012-08-07",19.0688,19.1749,18.9627,19.0688,275900.0],["2012-08-08",19.1063,19.1063,18.8815,18.9377,324800.0],["2012-08-09",18.9939,18.9939,18.8315,18.8628,295200.0],["2012-08-10",18.8565,19.0126,18.7941,18.9627,317100.0],["2012-08-13",18.9876,19.1188,18.8565,18.9564,299300.0],["2012-08-14",19.0438,19.0563,18.9314,18.9814,445300.0],["2012-08-15",19.076,19.2778,18.9688,19.2589,386600.0],["2012-08-16",19.2147,19.5742,19.2147,19.4543,272700.0],["2012-08-17",19.5237,19.5363,19.3913,19.4922,249800.0],["2012-08-20",19.4796,19.5237,19.2904,19.448,307000.0],["2012-08-21",19.4859,19.5805,19.4039,19.4417,282700.0],["2012-08-22",19.3661,19.4228,19.2399,19.3787,201200.0],["2012-08-23",19.3282,19.3345,19.1327,19.1517,273500.0],["2012-08-24",19.1517,19.2967,19.139,19.2652,171300.0],["2012-08-27",19.303,19.4291,19.221,19.2904,300100.0],["2012-08-28",19.2462,19.4039,19.1264,19.1706,175200.0],["2012-08-29",19.221,19.3976,19.0508,19.2967,254700.0],["2012-08-30",19.1958,19.2462,19.0444,19.221,238300.0],["2012-08-31",19.3093,19.3597,19.139,19.2904,433200.0],["2012-09-04",19.3345,19.4165,19.0886,19.4165,395600.0],["2012-09-05",19.3219,19.5679,19.2589,19.4859,503800.0],["2012-09-06",19.5994,19.7129,19.5426,19.6309,508000.0],["2012-09-07",19.6372,19.6814,19.4859,19.5805,465100.0],["2012-09-10",19.6057,19.7318,19.4733,19.5742,360300.0],["2012-09-11",19.0949,19.2273,18.8048,19.0003,1704900.0],["2012-09-12",19.0066,19.1201,18.9309,19.0634,637300.0],["2012-09-13",19.1012,19.4228,19.0634,19.3093,586300.0],["2012-09-14",19.3282,19.5363,19.3156,19.448,343400.0],["2012-09-17",19.3976,19.4796,19.1958,19.2147,359400.0],["2012-09-18",19.1327,19.2841,19.0886,19.1453,418200.0],["2012-09-19",19.1958,19.448,19.1327,19.448,252400.0],["2012-09-20",19.3471,19.5615,19.221,19.5363,360500.0],["2012-09-21",19.6435,19.7003,19.5237,19.5931,657900.0],["2012-09-24",19.6498,19.8642,19.6435,19.8453,269900.0],["2012-09-25",19.8895,19.9714,19.5174,19.5552,361200.0],["2012-09-26",19.5805,19.6751,19.4417,19.5426,247600.0],["2012-09-27",19.5616,19.6372,19.4039,19.4859,288100.0],["2012-09-28",19.4102,19.5931,19.3724,19.5426,455500.0],["2012-10-01",19.5678,19.6183,19.3976,19.5363,681200.0],["2012-10-02",19.5616,19.6751,19.5048,19.6183,287100.0],["2012-10-03",19.7066,19.7066,19.4859,19.5426,312000.0],["2012-10-04",19.5994,19.7318,19.5363,19.6057,381700.0],["2012-10-05",19.7192,19.8012,19.6751,19.7318,260600.0],["2012-10-08",19.2652,19.5805,19.2652,19.4607,478000.0],["2012-10-09",19.3661,19.4796,19.2652,19.3913,512900.0],["2012-10-10",19.2778,19.3661,19.1075,19.139,469300.0],["2012-10-11",19.3093,19.3724,19.1706,19.2904,308100.0],["2012-10-12",19.3471,19.467,19.2336,19.2904,308300.0],["2012-10-15",19.2147,19.5679,19.2147,19.5679,357900.0],["2012-10-16",19.6057,19.9336,19.5679,19.921,364000.0],["2012-10-17",19.9841,20.1165,19.8327,19.921,694000.0],["2012-10-18",19.9462,20.5012,19.8958,20.3057,621900.0],["2012-10-19",20.0156,20.2678,19.921,19.9588,1335700.0],["2012-10-22",19.9588,20.066,19.7192,19.8958,370800.0],["2012-10-23",19.612,19.7192,19.3156,19.4922,537900.0],["2012-10-24",19.53,19.5679,19.4039,19.4733,227300.0],["2012-10-25",19.5615,19.6877,19.4165,19.612,207700.0],["2012-10-26",19.6372,19.6372,19.3787,19.5868,184400.0],["2012-10-31",19.6183,19.8516,19.4417,19.6309,293400.0],["2012-11-01",19.6751,20.0534,19.6751,19.9462,578900.0],["2012-11-02",20.0597,20.1291,19.612,19.6372,421400.0],["2012-11-05",19.6687,19.8012,19.448,19.757,388200.0],["2012-11-06",19.7823,19.9777,19.7507,19.8579,258900.0],["2012-11-07",19.6561,19.694,19.3345,19.5174,345700.0],["2012-11-08",19.53,19.5615,19.221,19.2778,240700.0],["2012-11-09",19.2462,19.467,19.1706,19.2021,214900.0],["2012-11-12",19.2399,19.3408,19.1201,19.221,190100.0],["2012-11-13",19.1517,19.2715,19.0508,19.1075,364800.0],["2012-11-14",19.1457,19.2285,18.7763,18.8145,394100.0],["2012-11-15",18.7699,18.891,18.5024,18.6043,437700.0],["2012-11-16",18.6234,18.7699,18.4706,18.6234,520100.0],["2012-11-19",18.7954,18.891,18.6744,18.891,923800.0],["2012-11-20",18.8273,18.8464,18.6744,18.8464,526900.0],["2012-11-21",18.9101,19.0056,18.8273,18.9037,172700.0],["2012-11-23",18.961,19.2795,18.8973,19.2667,184300.0],["2012-11-26",19.1967,19.426,19.0375,19.2349,348200.0],["2012-11-27",19.1967,19.3177,19.1139,19.1903,387200.0],["2012-11-28",19.1648,19.2221,18.8973,19.1648,263500.0],["2012-11-29",19.2858,19.3177,19.1011,19.2413,324500.0],["2012-11-30",19.2413,19.3559,19.0884,19.1521,667800.0],["2012-12-03",19.1839,19.3304,18.9419,18.961,437300.0],["2012-12-04",18.9355,19.082,18.8018,18.84,489600.0],["2012-12-05",18.8846,18.8973,18.5279,18.719,733800.0],["2012-12-06",18.6935,18.9292,18.6808,18.9164,396100.0],["2012-12-07",18.8273,18.9929,18.7381,18.9547,491200.0],["2012-12-10",18.8782,19.0757,18.84,18.8655,475100.0],["2012-12-11",18.9419,18.9738,18.7063,18.7827,433500.0],["2012-12-12",18.9164,18.9801,18.7699,18.7954,374100.0],["2012-12-13",18.8209,18.9801,18.7636,18.8336,422000.0],["2012-12-14",18.8782,18.9865,18.5661,18.598,530000.0],["2012-12-17",18.6553,18.7827,18.6043,18.7699,369900.0],["2012-12-18",18.7891,18.8145,18.6426,18.8145,772500.0],["2012-12-19",18.8527,19.0884,18.7381,18.9865,618200.0],["2012-12-20",18.9738,19.1075,18.9355,19.1075,611700.0],["2012-12-21",18.7508,19.0693,18.7381,18.8846,1755100.0],["2012-12-24",18.8464,19.0247,18.8273,18.9992,213400.0],["2012-12-26",19.0247,19.1202,18.961,19.012,345700.0],["2012-12-27",18.9801,19.0311,18.7508,18.9164,404700.0],["2012-12-28",18.7954,18.891,18.719,18.7572,390800.0],["2012-12-31",18.6999,18.9483,18.6362,18.9355,478000.0],["2013-01-02",19.1967,19.3304,19.133,19.3304,499700.0],["2013-01-03",19.3304,19.4833,19.2667,19.4005,470800.0],["2013-01-04",19.3814,19.617,19.375,19.5725,370900.0],["2013-01-07",19.5279,19.5661,19.4323,19.5024,403900.0],["2013-01-08",19.4769,19.6298,19.3368,19.3495,518500.0],["2013-01-09",18.9801,19.3559,18.9483,19.1967,624300.0],["2013-01-10",19.3241,19.3686,19.1202,19.1202,430400.0],["2013-01-11",19.2285,19.2667,18.9801,19.254,543000.0],["2013-01-14",19.2285,19.426,19.2094,19.3878,342000.0],["2013-01-15",19.3304,19.4642,19.3049,19.4642,369900.0],["2013-01-16",19.4069,19.4897,19.3368,19.4387,241300.0],["2013-01-17",19.547,19.7699,19.4769,19.6744,434700.0],["2013-01-18",19.7126,19.8718,19.6489,19.8591,676500.0],["2013-01-22",19.789,19.9673,19.7444,19.8909,345300.0],["2013-01-23",19.8336,20.0565,19.8336,19.8973,392400.0],["2013-01-24",19.8718,20.0183,19.668,19.7444,439300.0],["2013-01-25",19.7826,19.789,19.6489,19.7381,325700.0],["2013-01-28",19.7381,19.8527,19.6361,19.8527,265300.0],["2013-01-29",19.7826,19.9546,19.7253,19.91,264200.0],["2013-01-30",19.8654,19.91,19.7126,19.7508,320100.0],["2013-01-31",19.7062,19.8336,19.7062,19.7381,381400.0],["2013-02-01",19.8909,20.0884,19.7572,19.9928,489300.0],["2013-02-04",19.9355,20.0438,19.8527,19.8654,250300.0],["2013-02-05",19.961,20.0884,19.9037,19.9801,207300.0],["2013-02-06",19.9037,20.0947,19.8909,20.0884,195200.0],["2013-02-07",20.0501,20.1011,19.9419,20.0501,306600.0],["2013-02-08",20.082,20.254,20.082,20.2221,190600.0],["2013-02-11",20.2157,20.2794,20.1584,20.254,274100.0],["2013-02-12",20.254,20.3113,20.1648,20.2412,278900.0],["2013-02-13",20.2603,20.5406,20.1839,20.4004,515100.0],["2013-02-14",20.4514,20.4832,20.3113,20.3813,529100.0],["2013-02-15",20.496,20.6743,20.4705,20.617,383900.0],["2013-02-19",20.6934,20.9291,20.4641,20.5151,601400.0],["2013-02-20",20.4578,20.5406,20.1393,20.1457,586900.0],["2013-02-21",20.1457,20.3304,20.0056,20.1266,515200.0],["2013-02-22",20.2157,20.3813,20.2157,20.324,237000.0],["2013-02-25",20.5105,20.5105,20.0218,20.0347,420000.0],["2013-02-26",20.1376,20.279,20.0475,20.2469,460800.0],["2013-02-27",20.2854,20.504,20.2662,20.4655,326200.0],["2013-02-28",20.459,20.5683,20.3755,20.4269,433800.0],["2013-03-01",20.324,20.5233,20.1504,20.4269,653600.0],["2013-03-04",20.4655,20.6005,20.3883,20.6005,539400.0],["2013-03-05",20.6969,20.8963,20.6648,20.8448,570600.0],["2013-03-06",20.9155,21.0634,20.877,20.9477,369900.0],["2013-03-07",21.0377,21.0891,20.9284,21.0441,264500.0],["2013-03-08",21.1792,21.4428,21.0956,21.3913,541300.0],["2013-03-11",21.4171,21.5392,21.3785,21.5071,358600.0],["2013-03-12",21.5714,21.6228,21.4428,21.5521,415300.0],["2013-03-13",21.5521,21.7192,21.4878,21.6935,422600.0],["2013-03-14",21.6935,21.7835,21.6228,21.7707,412600.0],["2013-03-15",21.7064,21.8736,21.7,21.8736,732200.0],["2013-03-18",21.7128,21.9379,21.6871,21.8093,433200.0],["2013-03-19",21.88,21.9893,21.8028,21.9121,832500.0],["2013-03-20",22.0407,22.0793,21.8928,21.9636,335600.0],["2013-03-21",21.925,22.06,21.8157,21.8671,344300.0],["2013-03-22",21.9764,22.1565,21.9764,22.015,390100.0],["2013-03-25",22.0729,22.1822,21.9507,22.0021,315200.0],["2013-03-26",22.1114,22.3751,22.06,22.3558,446100.0],["2013-03-27",22.2851,22.3751,22.105,22.3236,350600.0],["2013-03-28",22.3493,22.5358,22.2593,22.4972,335100.0],["2013-04-01",22.3879,22.5229,22.1372,22.24,368800.0],["2013-04-02",22.2851,22.3558,22.1307,22.2529,425100.0],["2013-04-03",22.3236,22.3365,21.8286,21.9507,490900.0],["2013-04-04",22.0021,22.0922,21.7964,21.925,286500.0],["2013-04-05",21.8157,22.015,21.5971,22.0086,346700.0],["2013-04-08",22.06,22.3043,22.015,22.3043,312500.0],["2013-04-09",22.2529,22.2529,21.9507,22.1114,449700.0],["2013-04-10",22.105,22.6451,22.105,22.6065,620900.0],["2013-04-11",22.6708,22.8059,22.5808,22.6837,481600.0],["2013-04-12",22.658,22.7866,22.5294,22.6451,458600.0],["2013-04-15",22.5872,22.6001,22.1179,22.1307,722200.0],["2013-04-16",22.2593,22.6515,22.2593,22.6387,420100.0],["2013-04-17",22.3879,22.4586,21.9764,22.2465,630600.0],["2013-04-18",22.7608,22.7673,20.5941,21.88,652300.0],["2013-04-19",21.8993,22.1243,21.7643,21.8221,774200.0],["2013-04-22",21.8736,22.0472,21.6678,21.9829,579100.0],["2013-04-23",22.0857,22.2143,21.8736,22.1822,569100.0],["2013-04-24",22.2208,22.4329,22.1886,22.3365,337600.0],["2013-04-25",22.3429,22.3429,22.1757,22.2015,373600.0],["2013-04-26",22.2336,22.3108,21.9829,22.0986,403700.0],["2013-04-29",22.1629,22.4072,22.0729,22.3236,339000.0],["2013-04-30",22.2658,22.5294,22.1886,22.5294,436600.0],["2013-05-01",22.4779,22.5165,22.2465,22.2465,241000.0],["2013-05-02",22.2336,22.4458,22.1822,22.3751,315900.0],["2013-05-03",22.5101,22.8251,22.4586,22.6644,270700.0],["2013-05-06",22.6837,22.7866,22.5937,22.7094,202400.0],["2013-05-07",22.6965,22.7608,22.6387,22.7544,282600.0],["2013-05-08",22.748,22.8701,22.6901,22.8701,261300.0],["2013-05-09",22.8573,22.9344,22.703,22.7673,237800.0],["2013-05-10",22.7544,22.8444,22.6708,22.8123,165300.0],["2013-05-13",22.793,22.8701,22.6451,22.8123,181500.0],["2013-05-14",22.793,22.9216,22.7608,22.9152,343500.0],["2013-05-15",22.9606,23.1097,22.8438,23.0708,351600.0],["2013-05-16",23.0254,23.0773,22.8179,22.8892,323600.0],["2013-05-17",22.9022,23.1292,22.8957,23.1162,291100.0],["2013-05-20",23.0708,23.233,23.0514,23.0903,223100.0],["2013-05-21",23.0643,23.2005,23.0189,23.1097,209200.0],["2013-05-22",23.1227,23.3043,22.8698,22.9281,354900.0],["2013-05-23",22.7206,22.9735,22.6557,22.9476,286400.0],["2013-05-24",22.8049,22.9216,22.6752,22.8438,139100.0],["2013-05-28",23.0643,23.22,22.8633,22.9865,199700.0],["2013-05-29",22.8244,22.8892,22.5844,22.6817,158000.0],["2013-05-30",22.6752,22.9152,22.6687,22.8957,209800.0],["2013-05-31",22.8697,23.1032,22.7076,22.7141,266600.0],["2013-06-03",22.6817,22.7984,22.3963,22.7011,339700.0],["2013-06-04",22.6298,22.7271,22.3833,22.5455,437900.0],["2013-06-05",22.4417,22.4611,22.2147,22.2211,194800.0],["2013-06-06",22.2536,22.4546,22.1887,22.4546,221000.0],["2013-06-07",22.539,22.7465,22.4222,22.7011,128900.0],["2013-06-10",22.8049,22.8827,22.5584,22.7141,171900.0],["2013-06-11",22.5519,22.6233,22.4028,22.5195,310200.0],["2013-06-12",22.6881,22.7271,22.4157,22.4417,266100.0],["2013-06-13",22.4092,22.9411,22.4092,22.8892,213700.0],["2013-06-14",22.9087,22.9411,22.7271,22.8308,154400.0],["2013-06-17",22.9281,23.0838,22.8698,22.9995,136000.0],["2013-06-18",23.0125,23.2135,22.993,23.1033,201800.0],["2013-06-19",22.9216,22.9476,22.6881,22.7335,263300.0],["2013-06-20",22.4936,22.5195,22.1368,22.1563,238900.0],["2013-06-21",22.2601,22.3184,21.8579,22.0979,632000.0],["2013-06-24",21.9033,22.1433,21.7866,21.9941,300700.0],["2013-06-25",22.1109,22.1563,21.7866,22.0784,274400.0],["2013-06-26",22.2082,22.3444,22.0849,22.1628,302900.0],["2013-06-27",22.3249,22.4676,22.2666,22.3703,124700.0],["2013-06-28",22.3055,22.5649,22.2406,22.4222,392700.0],["2013-07-01",22.5065,22.9151,22.5065,22.7789,307300.0],["2013-07-02",22.7984,22.9865,22.5973,22.7011,249200.0],["2013-07-03",22.6103,22.6817,22.4741,22.6427,170100.0],["2013-07-05",22.766,22.9476,22.6622,22.9411,251100.0],["2013-07-08",22.9606,23.1357,22.8892,23.0708,316300.0],["2013-07-09",23.1162,23.3303,23.0708,23.2589,409200.0],["2013-07-10",23.233,23.3173,23.0708,23.2978,331600.0],["2013-07-11",23.434,23.674,23.4146,23.674,339400.0],["2013-07-12",23.661,23.7713,23.6027,23.7324,245400.0],["2013-07-15",23.7973,23.8492,23.5962,23.7519,265600.0],["2013-07-16",23.6935,23.7454,23.4665,23.5184,276300.0],["2013-07-17",23.5767,23.6805,23.473,23.5313,424800.0],["2013-07-18",23.5767,23.7519,23.5119,23.6481,450000.0],["2013-07-19",23.6805,24.0762,23.6805,24.0632,1035300.0],["2013-07-22",24.5821,24.9712,24.5756,24.7637,658500.0],["2013-07-23",24.7183,24.8804,24.4718,24.7507,496300.0],["2013-07-24",24.822,24.8739,24.6599,24.7702,317800.0],["2013-07-25",24.6534,24.9712,24.6145,24.9518,410200.0],["2013-07-26",24.7831,24.9258,24.621,24.861,283000.0],["2013-07-29",24.822,24.8934,24.6794,24.822,220600.0],["2013-07-30",24.861,24.9258,24.6988,24.8869,258100.0],["2013-07-31",24.8934,25.1204,24.835,24.9647,307500.0],["2013-08-01",25.1723,25.6782,25.0555,25.6263,795100.0],["2013-08-02",25.5031,25.6587,25.4447,25.5615,317200.0],["2013-08-05",25.5096,25.7042,25.3474,25.6004,315400.0],["2013-08-06",25.5225,25.5225,25.2955,25.3215,219100.0],["2013-08-07",25.2307,25.4253,25.062,25.3799,186600.0],["2013-08-08",25.4836,25.5355,25.1593,25.2047,437300.0],["2013-08-09",25.1139,25.4188,25.0296,25.3993,315300.0],["2013-08-12",25.2631,25.5225,25.1982,25.4577,213800.0],["2013-08-13",25.4966,25.5225,25.328,25.4512,209000.0],["2013-08-14",25.4773,25.5623,25.3727,25.497,209400.0],["2013-08-15",25.2551,25.3466,24.7844,24.8563,229100.0],["2013-08-16",24.8432,25.0262,24.7255,24.9216,232500.0],["2013-08-19",24.8955,25.1243,24.804,24.8236,214800.0],["2013-08-20",24.8367,25.0132,24.7844,24.9543,199300.0],["2013-08-21",24.889,24.987,24.719,24.7451,149200.0],["2013-08-22",24.7517,24.9805,24.719,24.9543,147100.0],["2013-08-23",25.0393,25.1439,24.8301,25.1112,157300.0],["2013-08-26",25.1635,25.4054,25.0982,25.2616,153800.0],["2013-08-27",25.0524,25.1701,24.6667,24.7124,285600.0],["2013-08-28",24.7778,24.9282,24.5555,24.8105,206300.0],["2013-08-29",24.7844,25.0655,24.6601,24.6863,329000.0],["2013-08-30",24.7386,24.7386,24.3136,24.3398,330900.0],["2013-09-03",24.5817,24.8301,23.9214,24.3267,800300.0],["2013-09-04",24.3659,24.6536,24.2744,24.634,674500.0],["2013-09-05",24.6209,24.6601,24.4182,24.4771,241900.0],["2013-09-06",24.6471,24.7647,24.1175,24.5686,233800.0],["2013-09-09",24.7386,25.2812,24.6732,25.2747,389500.0],["2013-09-10",25.4316,25.5493,25.2028,25.3401,379900.0],["2013-09-11",25.3466,25.4643,25.1505,25.3008,156500.0],["2013-09-12",25.2616,25.3727,25.0589,25.1112,194200.0],["2013-09-13",25.2551,25.4512,25.1505,25.4316,264200.0],["2013-09-16",25.7323,25.8238,25.497,25.765,415400.0],["2013-09-17",25.7323,25.8108,25.3008,25.4708,419000.0],["2013-09-18",25.3662,25.7389,25.1701,25.68,261100.0],["2013-09-19",25.68,25.8238,25.6473,25.7192,255100.0],["2013-09-20",25.7388,25.7977,25.4447,25.4512,592800.0],["2013-09-23",25.4316,25.7846,25.2878,25.6539,367400.0],["2013-09-24",25.6081,25.8238,25.5819,25.6277,275500.0],["2013-09-25",25.5231,25.5754,25.072,25.3662,395100.0],["2013-09-26",25.4512,26.02,25.412,26.02,338200.0],["2013-09-27",25.8173,25.8173,25.6146,25.6539,418000.0],["2013-09-30",25.3597,25.6343,25.3466,25.4577,491400.0],["2013-10-01",25.5231,25.9415,25.3401,25.7454,770600.0],["2013-10-02",25.5166,25.6669,25.3597,25.5231,355100.0],["2013-10-03",25.4904,25.5558,25.1635,25.327,468000.0],["2013-10-04",25.3858,25.6539,25.3008,25.582,293500.0],["2013-10-07",25.3074,25.6212,25.2485,25.4708,367300.0],["2013-10-08",25.3074,25.5623,25.1701,25.3074,397500.0],["2013-10-09",25.3727,25.5558,25.1112,25.51,538900.0],["2013-10-10",25.6931,25.9481,25.6343,25.8762,306700.0],["2013-10-11",24.9086,25.5885,24.7451,25.4054,703600.0],["2013-10-14",25.1962,25.5166,25.1962,25.5035,255900.0],["2013-10-15",25.3858,25.412,25.1243,25.2485,337400.0],["2013-10-16",25.3335,25.4839,25.1439,25.4447,367200.0],["2013-10-17",25.4316,26.3142,25.412,26.1376,858600.0],["2013-10-18",26.1573,26.3142,25.8369,26.2749,757500.0],["2013-10-21",26.2488,26.3403,26.0853,26.2619,315800.0],["2013-10-22",26.3338,26.7391,26.2553,26.7326,298200.0],["2013-10-23",26.6018,26.6607,26.3469,26.4253,217000.0],["2013-10-24",26.4776,26.6411,26.4384,26.6084,211600.0],["2013-10-25",26.628,26.8568,26.5626,26.8241,249100.0],["2013-10-28",26.8503,26.8895,26.5757,26.6345,284500.0],["2013-10-29",26.6999,26.7653,26.3272,26.7653,396000.0],["2013-10-30",26.7522,26.8045,26.4122,26.5038,435100.0],["2013-10-31",26.5299,26.7522,26.4188,26.5691,308700.0],["2013-11-01",26.6541,26.798,26.3861,26.5822,281900.0],["2013-11-04",26.5822,26.7587,26.4515,26.7456,261800.0],["2013-11-05",26.6149,26.628,26.1638,26.288,294300.0],["2013-11-06",26.373,26.4907,26.288,26.3272,180100.0],["2013-11-07",26.3272,26.4122,25.7846,25.85,442300.0],["2013-11-08",25.7977,26.118,25.7585,26.0657,309900.0],["2013-11-11",26.0984,26.1377,25.8827,26.1311,256300.0],["2013-11-12",26.0919,26.2488,26.02,26.0854,289000.0],["2013-11-13",25.9865,26.283,25.9865,26.2698,174500.0],["2013-11-14",26.3028,26.4741,26.1776,26.4543,179300.0],["2013-11-15",26.5729,26.7442,26.4543,26.7442,224600.0],["2013-11-18",26.8892,26.8892,26.5795,26.7113,273800.0],["2013-11-19",26.6586,26.8167,26.5927,26.7245,303500.0],["2013-11-20",26.7508,26.8826,26.4543,26.6125,237700.0],["2013-11-21",26.7113,26.9287,26.6322,26.9024,204900.0],["2013-11-22",26.8826,26.9946,26.8035,26.8694,201700.0],["2013-11-25",26.9485,27.0012,26.7311,26.8167,260200.0],["2013-11-26",26.764,26.8892,26.5861,26.6322,334900.0],["2013-11-27",26.7179,26.7376,26.3225,26.5004,331200.0],["2013-11-29",26.5268,26.6454,26.3884,26.395,149700.0],["2013-12-02",26.4411,26.7969,26.2039,26.54,432100.0],["2013-12-03",26.4412,26.5202,26.1908,26.2237,553300.0],["2013-12-04",26.1183,26.1974,25.802,26.0788,336600.0],["2013-12-05",26.026,26.3555,25.8547,26.3555,470300.0],["2013-12-06",26.764,26.9024,26.5334,26.8892,329800.0],["2013-12-09",26.9749,26.9749,26.5598,26.6915,371300.0],["2013-12-10",26.6718,26.8892,26.5466,26.8035,343400.0],["2013-12-11",26.7904,26.8563,26.4609,26.5268,462500.0],["2013-12-12",26.5861,26.7376,26.3489,26.4675,386200.0],["2013-12-13",26.4741,26.7706,26.4477,26.7376,349200.0],["2013-12-16",26.7904,27.0012,26.7245,26.9617,379000.0],["2013-12-17",27.0144,27.0341,26.7376,26.9683,477400.0],["2013-12-18",26.9617,27.245,26.6586,27.1462,594000.0],["2013-12-19",27.1,27.133,26.7838,26.8694,341600.0],["2013-12-20",26.8628,27.0407,26.7904,26.8958,725100.0],["2013-12-23",27.0869,27.1264,26.9287,26.9419,284500.0],["2013-12-24",26.988,27.1791,26.9814,27.1396,145700.0],["2013-12-26",27.1791,27.2648,27.0144,27.1725,326800.0],["2013-12-27",27.3175,27.3438,27.1396,27.1857,216400.0],["2013-12-30",27.212,27.5151,27.212,27.4097,296700.0],["2013-12-31",27.4822,27.5547,27.3306,27.4888,241000.0],["2014-01-02",27.3109,27.5678,27.2252,27.4295,404400.0],["2014-01-03",27.0276,27.1791,26.8628,27.0407,503100.0],["2014-01-06",27.1791,27.2055,26.9155,26.9946,447800.0],["2014-01-07",27.0473,27.7326,27.0473,27.3899,987600.0],["2014-01-08",27.3768,28.8263,27.1923,28.1015,2388300.0],["2014-01-09",28.062,28.1806,27.6008,27.8775,1279800.0],["2014-01-10",27.9171,28.6616,27.8116,28.4969,1671400.0],["2014-01-13",28.3322,28.4178,27.9236,27.9829,676400.0],["2014-01-14",28.0818,28.2597,27.95,28.174,423600.0],["2014-01-15",28.1609,28.3322,27.9961,28.095,256100.0],["2014-01-16",28.0027,28.2465,27.9632,28.1279,404400.0],["2014-01-17",28.0554,28.2004,27.9236,28.1608,634200.0],["2014-01-21",28.3124,28.3124,28.1081,28.2201,300700.0],["2014-01-22",28.1938,28.3519,28.1147,28.3453,297600.0],["2014-01-23",28.1806,28.2267,28.0488,28.2135,327900.0],["2014-01-24",28.1279,28.1279,27.4427,27.4493,348700.0],["2014-01-27",27.4954,27.6403,27.2252,27.4163,363700.0],["2014-01-28",27.4558,27.6271,27.3043,27.3899,350900.0],["2014-01-29",27.1593,27.5547,27.0078,27.0737,887300.0],["2014-01-30",27.2977,27.5283,27.1396,27.4097,391800.0],["2014-01-31",27.0869,27.4427,26.9814,27.2648,282800.0],["2014-02-03",27.2318,27.3702,26.2567,26.2896,898600.0],["2014-02-04",26.3687,26.54,26.0722,26.395,601300.0],["2014-02-05",26.2896,26.6322,26.0392,26.5268,316400.0],["2014-02-06",26.5993,26.7508,26.4346,26.7245,270700.0],["2014-02-07",26.7574,27.245,26.7574,27.212,253200.0],["2014-02-10",27.2318,27.4558,27.2252,27.3372,408800.0],["2014-02-11",27.4097,27.5547,27.2977,27.4756,321600.0],["2014-02-12",27.5151,27.6403,27.3241,27.3965,604100.0],["2014-02-13",27.133,27.6601,26.7904,27.5613,593100.0],["2014-02-14",27.6272,27.838,27.614,27.7062,338400.0],["2014-02-18",27.6469,27.7787,27.5942,27.7062,585500.0],["2014-02-19",27.6601,27.8314,27.3043,27.3109,513500.0],["2014-02-20",27.357,27.5283,27.0407,27.2648,530100.0],["2014-02-21",27.39,27.7326,27.3438,27.4756,431100.0],["2014-02-24",27.469,27.6482,27.3495,27.3628,449000.0],["2014-02-25",27.376,27.6084,27.2831,27.4225,383200.0],["2014-02-26",27.4955,27.5951,27.3163,27.3428,450200.0],["2014-02-27",27.3827,27.6482,27.2831,27.5885,347600.0],["2014-02-28",27.615,28.0598,27.5752,27.8673,510900.0],["2014-03-03",27.6947,27.8208,27.4424,27.7146,338700.0],["2014-03-04",27.9735,28.1726,27.8075,27.8805,318300.0],["2014-03-05",27.9071,28.0266,27.7212,27.8274,172500.0],["2014-03-06",27.9204,27.9204,27.7212,27.781,210700.0],["2014-03-07",27.8805,27.9867,27.6615,27.8473,358300.0],["2014-03-10",27.8473,27.8473,27.5154,27.6681,576900.0],["2014-03-11",27.761,27.7743,27.4623,27.5685,432900.0],["2014-03-12",27.4358,27.6349,27.3096,27.4955,367800.0],["2014-03-13",27.5088,27.6548,27.1039,27.1769,236600.0],["2014-03-14",27.1171,27.23,27.0176,27.1039,240100.0],["2014-03-17",27.1371,27.4756,27.0972,27.376,331200.0],["2014-03-18",27.449,27.5818,27.376,27.5287,243200.0],["2014-03-19",27.4557,27.5287,27.0375,27.1636,205200.0],["2014-03-20",27.0109,27.2897,26.9445,27.2167,174900.0],["2014-03-21",27.2698,27.5619,27.1902,27.3096,557300.0],["2014-03-24",27.4092,27.5486,26.8051,27.0109,440300.0],["2014-03-25",27.0508,27.1769,26.7653,26.9246,463700.0],["2014-03-26",27.0839,27.0839,26.5662,26.5728,307100.0],["2014-03-27",26.5529,26.6724,26.3073,26.6525,490800.0],["2014-03-28",26.7786,26.9578,26.7454,26.772,310700.0],["2014-03-31",26.8848,27.2565,26.6857,27.23,800200.0],["2014-04-01",27.3827,27.7345,27.2233,27.7146,592400.0],["2014-04-02",27.6947,28.0199,27.6747,27.8341,587500.0],["2014-04-03",27.9469,27.9469,27.781,27.8805,517500.0],["2014-04-04",28.0863,28.1992,27.5353,27.615,402700.0],["2014-04-07",27.5885,27.7212,27.3694,27.5221,501100.0],["2014-04-08",27.4623,27.688,27.3296,27.4623,579100.0],["2014-04-09",27.5088,27.7942,27.5088,27.7743,568000.0],["2014-04-10",27.688,27.8274,27.3561,27.3628,506500.0],["2014-04-11",27.1304,27.2632,26.9645,26.9976,555100.0],["2014-04-14",27.157,27.4491,26.9977,27.2101,728700.0],["2014-04-15",27.3097,27.7478,27.0109,27.6482,726700.0],["2014-04-16",27.8805,27.9469,27.6615,27.8141,646600.0],["2014-04-17",27.761,28.1527,27.4756,27.9403,1934400.0],["2014-04-21",27.9403,28.0465,27.688,28.0133,356700.0],["2014-04-22",28.0598,28.385,27.8473,28.3784,539300.0],["2014-04-23",28.3519,28.3585,28.0,28.0067,418800.0],["2014-04-24",28.166,28.166,27.8075,28.0797,446900.0],["2014-04-25",28.0332,28.0664,27.854,27.9403,221900.0],["2014-04-28",28.0664,28.239,27.7279,27.9005,401600.0],["2014-04-29",28.0332,28.1129,27.8341,28.0067,458300.0],["2014-04-30",27.9469,28.0531,27.7146,27.9336,506800.0],["2014-05-01",28.0133,28.1195,27.8009,27.8739,322400.0],["2014-05-02",27.8805,27.9137,27.5951,27.6216,321500.0],["2014-05-05",27.4291,27.7079,27.2897,27.6482,336200.0],["2014-05-06",27.5685,27.6084,27.3628,27.4823,346900.0],["2014-05-07",27.4756,27.8407,27.4291,27.8274,305300.0],["2014-05-08",27.8142,28.1593,27.7345,27.8938,296900.0],["2014-05-09",27.9071,27.9735,27.7146,27.9668,264400.0],["2014-05-12",28.0531,28.2788,27.9469,28.2257,377200.0],["2014-05-13",28.239,28.3784,28.1859,28.2456,346800.0],["2014-05-14",28.2122,28.2991,27.9781,28.2456,246100.0],["2014-05-15",28.1119,28.1988,27.5634,27.8443,842900.0],["2014-05-16",27.8911,27.938,27.637,27.8042,368900.0],["2014-05-19",27.7239,28.0918,27.5634,27.9112,541200.0],["2014-05-20",27.9179,27.9848,27.5032,27.5968,473200.0],["2014-05-21",27.744,27.8309,27.6503,27.7105,478600.0],["2014-05-22",27.7106,27.8042,27.55,27.6637,421800.0],["2014-05-23",27.6637,27.7641,27.5768,27.744,327900.0],["2014-05-27",27.8042,27.9045,27.6771,27.8577,314800.0],["2014-05-28",27.8845,28.1386,27.7574,28.0115,338200.0],["2014-05-29",28.0651,28.2055,27.9313,28.1988,178700.0],["2014-05-30",28.1921,28.3326,28.1654,28.2523,273400.0],["2014-06-02",28.2858,28.3995,28.1253,28.3259,343700.0],["2014-06-03",27.9647,28.3393,27.8911,28.2724,469600.0],["2014-06-04",28.1988,28.3259,28.1186,28.3125,406500.0],["2014-06-05",28.2858,28.6068,28.2523,28.4931,309000.0],["2014-06-06",28.5065,28.6737,28.4129,28.6269,293800.0],["2014-06-09",28.667,28.9279,28.6269,28.7406,220200.0],["2014-06-10",28.7607,28.7874,28.5199,28.6269,215200.0],["2014-06-11",28.5199,28.647,28.4062,28.5934,171700.0],["2014-06-12",28.5466,28.5734,28.2925,28.3393,135200.0],["2014-06-13",28.7941,29.1887,28.5801,28.9613,495400.0],["2014-06-16",28.9279,29.1687,28.861,28.881,265100.0],["2014-06-17",28.9078,29.3024,28.7473,29.0884,349200.0],["2014-06-18",29.1352,29.1954,28.9212,29.1352,239200.0],["2014-06-19",29.1687,29.3158,29.0349,29.2757,213600.0],["2014-06-20",29.2957,29.3961,29.0817,29.182,485600.0],["2014-06-23",29.162,29.3091,29.1085,29.2088,212100.0],["2014-06-24",29.162,29.4295,28.8944,28.9412,287200.0],["2014-06-25",28.9413,29.1553,28.8944,29.0282,228600.0],["2014-06-26",29.0148,29.055,28.8008,28.9546,171200.0],["2014-06-27",28.8677,29.2556,28.7874,29.1887,376700.0],["2014-06-30",29.162,29.3827,29.0616,29.3827,456600.0],["2014-07-01",29.4295,29.8643,29.3827,29.5967,667000.0],["2014-07-02",29.6034,29.6034,28.9881,29.0483,399400.0],["2014-07-03",29.289,29.376,29.0549,29.1285,372000.0],["2014-07-07",29.1151,29.1753,28.6938,28.8275,467400.0],["2014-07-08",28.6603,28.9212,28.6403,28.8944,385000.0],["2014-07-09",28.861,28.861,28.2122,28.4062,690800.0],["2014-07-10",27.9781,28.3794,27.7239,28.3125,675500.0],["2014-07-11",28.3794,28.5934,28.3393,28.5132,487400.0],["2014-07-14",28.7406,28.8209,28.6536,28.7406,441700.0],["2014-07-15",28.6737,28.9346,28.5266,28.7406,309400.0],["2014-07-16",28.7807,28.9279,28.3928,28.5867,615800.0],["2014-07-17",28.3259,28.346,27.7373,27.8309,862100.0],["2014-07-18",27.8845,28.152,27.8042,28.0784,913900.0],["2014-07-21",28.0517,28.0517,27.6972,27.7574,513000.0],["2014-07-22",27.8845,28.0249,27.4898,27.5032,510700.0],["2014-07-23",27.4163,27.5099,27.2424,27.2892,550000.0],["2014-07-24",27.423,27.831,27.4163,27.4832,471100.0],["2014-07-25",27.1755,27.4497,27.1688,27.2357,504100.0],["2014-07-28",27.2089,27.5567,27.1822,27.443,784100.0],["2014-07-29",27.5233,27.5634,26.8745,26.8945,645000.0],["2014-07-30",26.9748,27.1688,26.6872,26.7942,386700.0],["2014-07-31",26.6605,26.7006,26.1722,26.1789,510700.0],["2014-08-01",26.0585,26.3193,25.9648,26.1789,604500.0],["2014-08-04",26.2926,26.5133,26.0786,26.4999,417600.0],["2014-08-05",26.3461,26.4732,26.1722,26.2458,313600.0],["2014-08-06",26.1722,26.5066,26.1053,26.3929,416900.0],["2014-08-07",26.5468,26.5601,26.1722,26.2859,230900.0],["2014-08-08",26.3996,26.6471,26.2324,26.627,321100.0],["2014-08-11",26.7207,26.7474,26.4799,26.4799,247400.0],["2014-08-12",26.3795,26.5668,26.3394,26.4732,300000.0],["2014-08-13",26.5811,26.6822,26.3653,26.5945,328400.0],["2014-08-14",26.6013,26.7496,26.5676,26.6418,249200.0],["2014-08-15",26.635,26.8103,26.5069,26.7429,604100.0],["2014-08-18",26.898,26.9452,26.7362,26.8778,316200.0],["2014-08-19",27.0194,27.1542,26.8508,27.0733,247200.0],["2014-08-20",26.9789,27.0328,26.871,26.9587,238900.0],["2014-08-21",27.0666,27.3093,26.9722,27.2217,317800.0],["2014-08-22",27.2014,27.3161,27.0261,27.1745,234900.0],["2014-08-25",27.4037,27.8892,27.2823,27.2891,850700.0],["2014-08-26",27.4037,27.4577,27.2554,27.3093,561200.0],["2014-08-27",27.397,27.6532,27.3767,27.6127,556400.0],["2014-08-28",27.4442,27.6397,27.397,27.5521,541000.0],["2014-08-29",27.5723,27.7678,27.4577,27.7544,289800.0],["2014-09-02",27.7746,28.0173,27.7341,27.815,434500.0],["2014-09-03",27.8353,27.9364,27.8016,27.8757,489600.0],["2014-09-04",27.8488,28.0713,27.7341,27.7544,382400.0],["2014-09-05",27.606,27.9027,27.4172,27.896,432600.0],["2014-09-08",27.7206,27.9499,27.5656,27.6532,462300.0],["2014-09-09",27.4644,28.1387,27.3161,28.0039,1109700.0],["2014-09-10",28.0106,28.0645,27.4105,27.5925,782100.0],["2014-09-11",27.5453,27.9499,27.4712,27.9229,635400.0],["2014-09-12",27.9297,27.9297,27.4239,27.5116,459100.0],["2014-09-15",27.5925,27.9162,27.4307,27.7341,628700.0],["2014-09-16",27.6262,27.7948,27.5116,27.6937,483900.0],["2014-09-17",27.633,27.7476,27.2149,27.3093,301100.0],["2014-09-18",27.343,27.4172,27.1542,27.2014,282900.0],["2014-09-19",27.2689,27.3565,27.0059,27.1003,638900.0],["2014-09-22",27.1003,27.2014,26.6485,26.8171,509400.0],["2014-09-23",26.6957,26.8373,26.4664,26.4732,430000.0],["2014-09-24",26.5002,26.6485,26.3316,26.5069,509400.0],["2014-09-25",26.4395,26.5136,26.2641,26.3316,366300.0],["2014-09-26",26.426,26.6283,26.3046,26.5676,389500.0],["2014-09-29",26.2979,26.635,26.1765,26.6148,442800.0],["2014-09-30",26.5811,26.7294,26.4732,26.4934,477100.0],["2014-10-01",26.4462,26.5339,25.9944,26.0686,713500.0],["2014-10-02",26.0214,26.163,25.8124,26.0484,486600.0],["2014-10-03",26.1562,26.608,26.1562,26.5743,709900.0],["2014-10-06",26.7159,26.8171,26.5473,26.6687,874500.0],["2014-10-07",26.5945,26.6283,26.163,26.163,586500.0],["2014-10-08",26.163,26.7496,26.0821,26.7092,506100.0],["2014-10-09",26.6485,26.7766,26.2641,26.3316,723500.0],["2014-10-10",26.2844,26.5406,25.8056,25.8191,580600.0],["2014-10-13",25.7517,26.0214,25.3066,25.3201,625300.0],["2014-10-14",25.3538,25.691,25.2325,25.3471,510900.0],["2014-10-15",25.0437,25.6505,24.8279,25.4415,839800.0],["2014-10-16",25.0234,26.0147,24.0322,25.9202,1341600.0],["2014-10-17",26.2776,26.6283,26.1158,26.3046,1461300.0],["2014-10-20",26.3383,26.8912,26.2439,26.8778,821200.0],["2014-10-21",27.1475,27.5993,27.0666,27.5184,782100.0],["2014-10-22",27.6802,27.8825,27.0598,27.0666,809000.0],["2014-10-23",27.2014,27.579,27.161,27.3565,562700.0],["2014-10-24",27.4779,27.6397,27.2621,27.4981,407700.0],["2014-10-27",27.2351,27.2351,26.7834,26.9789,964600.0],["2014-10-28",27.161,27.3026,26.898,27.2014,663100.0],["2014-10-29",27.1542,27.3161,26.844,27.1138,458700.0],["2014-10-30",26.898,27.3363,26.7631,27.1812,559500.0],["2014-10-31",27.37,27.579,27.1138,27.5588,519600.0],["2014-11-03",27.6397,27.7072,27.2486,27.3633,530100.0],["2014-11-04",26.9047,27.3835,26.9047,27.2891,602800.0],["2014-11-05",27.4037,27.5993,27.2014,27.5656,422500.0],["2014-11-06",27.6128,27.8016,27.4577,27.6465,304700.0],["2014-11-07",27.6667,27.842,27.579,27.8285,426900.0],["2014-11-10",27.842,28.3208,27.7746,28.1792,582800.0],["2014-11-11",28.1387,28.2668,27.8892,27.9566,296100.0],["2014-11-12",27.8275,27.9838,27.746,27.9159,316200.0],["2014-11-13",27.9363,28.0586,27.78,27.8275,251600.0],["2014-11-14",27.8479,27.9431,27.6101,27.6373,258300.0],["2014-11-17",27.6373,27.8615,27.5285,27.7392,227300.0],["2014-11-18",27.8071,28.0246,27.6373,27.8207,322800.0],["2014-11-19",27.8275,28.1673,27.6237,28.0042,659000.0],["2014-11-20",27.8207,28.0722,27.7392,28.0722,241000.0],["2014-11-21",28.276,28.2896,27.9431,28.0518,344600.0],["2014-11-24",28.1129,28.4527,28.1129,28.3168,309900.0],["2014-11-25",28.4323,28.5954,28.2828,28.4731,322000.0],["2014-11-26",28.4187,28.5071,28.2353,28.4187,258400.0],["2014-11-28",28.4255,28.7245,28.3644,28.5547,216000.0],["2014-12-01",28.5479,28.7313,28.2692,28.6294,626200.0],["2014-12-02",28.609,28.9692,28.5751,28.7585,646000.0],["2014-12-03",28.8401,29.3837,28.7109,29.3429,455800.0],["2014-12-04",29.2342,29.5808,29.173,29.4041,384900.0],["2014-12-05",29.5808,29.7031,29.3769,29.4449,325200.0],["2014-12-08",29.5876,29.6555,29.0711,29.3361,453400.0],["2014-12-09",29.0643,29.506,28.9828,29.4924,432900.0],["2014-12-10",29.506,29.7846,29.207,29.4788,566100.0],["2014-12-11",29.6012,29.7575,29.4788,29.6012,337500.0],["2014-12-12",29.4449,29.5128,29.0915,29.1662,329200.0],["2014-12-15",29.2954,29.2954,28.5818,28.8333,557700.0],["2014-12-16",28.7721,29.1934,28.643,28.908,368500.0],["2014-12-17",29.0575,29.3769,28.7653,29.3565,375400.0],["2014-12-18",29.7982,29.7982,29.4516,29.7099,404700.0],["2014-12-19",29.608,30.104,29.608,30.0632,699300.0],["2014-12-22",30.1584,30.206,29.9817,30.138,267200.0],["2014-12-23",30.2195,30.2671,29.9477,30.206,284600.0],["2014-12-24",30.0904,30.2603,30.0089,30.1108,120300.0],["2014-12-26",30.2331,30.3147,30.1312,30.1448,105900.0],["2014-12-29",30.1584,30.369,30.0497,30.2399,147800.0],["2014-12-30",30.1788,30.3351,30.138,30.2263,247000.0],["2014-12-31",30.3215,30.3215,29.6827,29.6963,363100.0],["2015-01-02",29.7574,29.8662,29.3225,29.54,441800.0],["2015-01-05",29.4788,29.506,28.9012,29.1255,497800.0],["2015-01-06",29.7167,29.7303,28.8536,28.908,624100.0],["2015-01-07",29.2002,29.275,28.8401,28.9352,643700.0],["2015-01-08",29.4584,30.07,29.4313,30.0429,514000.0],["2015-01-09",30.0904,30.2127,29.7303,29.9341,522800.0],["2015-01-12",29.9477,30.4438,29.7982,30.2603,482700.0],["2015-01-13",30.4506,31.001,30.0089,30.2943,483500.0],["2015-01-14",29.9205,30.369,29.907,30.1448,409900.0],["2015-01-15",30.3011,30.4506,29.574,29.6963,593700.0],["2015-01-16",29.6012,29.9681,29.5332,29.9341,262300.0],["2015-01-20",30.1652,30.2671,29.6419,29.9205,369600.0],["2015-01-21",29.839,30.2331,29.7303,30.2263,338600.0],["2015-01-22",30.4642,30.8855,30.1856,30.8039,506000.0],["2015-01-23",30.7428,30.7428,30.1516,30.1924,345500.0],["2015-01-26",30.3555,30.505,29.9749,30.4914,355800.0],["2015-01-27",30.0701,30.2739,29.7778,30.1108,398400.0],["2015-01-28",30.2195,30.4506,29.8662,29.9409,272200.0],["2015-01-29",30.0361,30.3962,29.9002,30.3487,373500.0],["2015-01-30",30.172,30.3011,29.8458,30.0361,412600.0],["2015-02-02",30.2807,30.3419,29.7778,30.1924,419800.0],["2015-02-03",30.3351,30.7836,30.2739,30.7632,318600.0],["2015-02-04",30.6545,30.8787,30.5729,30.8583,289200.0],["2015-02-05",31.0554,31.2321,30.9263,31.0758,357200.0],["2015-02-06",31.035,31.3136,30.9331,31.1369,412000.0],["2015-02-09",31.0486,31.2525,30.8855,31.069,308000.0],["2015-02-10",31.2728,31.599,31.0826,31.5922,504600.0],["2015-02-11",31.5243,31.7349,31.3136,31.368,434700.0],["2015-02-12",31.667,32.5776,31.4699,32.2378,575800.0],["2015-02-13",31.6534,32.2242,31.4155,31.7009,729200.0],["2015-02-17",31.7078,32.0068,31.4903,31.9048,344500.0],["2015-02-18",31.7757,32.1223,31.6534,32.1223,455000.0],["2015-02-19",31.9592,32.1155,31.7553,31.9116,403500.0],["2015-02-20",31.9388,32.1563,31.4631,32.1087,442800.0],["2015-02-23",32.396,32.396,31.7324,32.1908,339200.0],["2015-02-24",32.225,32.3208,32.0129,32.2524,268000.0],["2015-02-25",32.225,32.2797,32.0266,32.1497,196300.0],["2015-02-26",32.4987,32.4987,32.184,32.2866,429200.0],["2015-02-27",32.3413,32.3413,32.0334,32.0403,329500.0],["2015-03-02",31.9924,32.225,31.8829,32.1771,261000.0],["2015-03-03",32.054,32.095,31.7529,31.9034,248500.0],["2015-03-04",31.7803,31.7803,31.3356,31.6366,294000.0],["2015-03-05",31.7803,31.8487,31.3903,31.4861,235100.0],["2015-03-06",31.315,31.3766,30.8635,31.0208,272100.0],["2015-03-09",30.9593,31.1577,30.7403,30.7951,985000.0],["2015-03-10",30.6172,30.754,30.2888,30.5077,614100.0],["2015-03-11",30.583,30.583,30.1588,30.2477,648100.0],["2015-03-12",30.3914,30.583,30.1314,30.5282,553800.0],["2015-03-13",30.5351,30.6788,30.2409,30.4256,530000.0],["2015-03-16",30.5898,30.7472,30.4461,30.624,567900.0],["2015-03-17",30.5693,30.7608,30.4666,30.6924,597400.0],["2015-03-18",30.7061,31.315,30.453,31.1371,509000.0],["2015-03-19",31.0414,31.2056,30.8977,30.9524,332700.0],["2015-03-20",31.014,31.2535,30.7403,31.0345,1318700.0],["2015-03-23",31.0619,31.1919,30.7335,30.9866,424800.0],["2015-03-24",31.0619,31.445,30.8224,31.1371,506700.0],["2015-03-25",31.1303,31.3561,31.0072,31.2877,1715200.0],["2015-03-26",31.2945,31.2945,30.8087,30.9729,494400.0],["2015-03-27",30.9251,31.0961,30.7882,31.0003,442000.0],["2015-03-30",31.1235,31.6161,31.1235,31.5408,297500.0],["2015-03-31",31.3082,31.4724,31.0003,31.1029,559700.0],["2015-04-01",31.014,31.2261,30.7061,31.2193,427600.0],["2015-04-02",31.2329,31.3629,31.0208,31.185,333900.0],["2015-04-06",31.0345,31.575,31.0003,31.5271,438200.0],["2015-04-07",31.5066,31.6503,31.315,31.3356,402700.0],["2015-04-08",31.2808,31.7803,31.1098,31.7255,602800.0],["2015-04-09",31.575,31.8077,31.4587,31.5203,454100.0],["2015-04-10",31.4929,31.8008,31.3972,31.5545,365200.0],["2015-04-13",31.4245,31.5066,31.1987,31.2466,312100.0],["2015-04-14",31.2808,31.3492,30.884,31.0687,449400.0],["2015-04-15",31.0824,31.2329,31.0277,31.0961,492200.0],["2015-04-16",31.4724,31.4724,30.5146,30.5898,796600.0],["2015-04-17",30.3435,30.3503,30.0356,30.3093,637200.0],["2015-04-20",30.364,30.6172,30.3025,30.364,470600.0],["2015-04-21",30.4872,30.5419,30.1109,30.3093,493400.0],["2015-04-22",30.3845,30.754,30.2545,30.7061,530800.0],["2015-04-23",30.6445,30.713,30.4119,30.4598,516200.0],["2015-04-24",30.6035,30.7129,30.4119,30.6445,433100.0],["2015-04-27",30.7198,30.7882,30.364,30.453,307700.0],["2015-04-28",30.4393,30.6787,30.2751,30.6035,363500.0],["2015-04-29",30.5488,30.8566,30.3025,30.5898,812000.0],["2015-04-30",30.4735,30.8498,30.4735,30.5761,625700.0],["2015-05-01",30.6445,30.8977,30.6445,30.8224,658200.0],["2015-05-04",30.8566,31.0756,30.8156,30.884,482200.0],["2015-05-05",30.9456,30.9456,30.2067,30.3982,388100.0],["2015-05-06",30.4256,30.4598,30.1109,30.4598,372100.0],["2015-05-07",30.4324,30.4666,30.2819,30.4119,366400.0],["2015-05-08",30.7745,30.8566,30.583,30.6309,281000.0],["2015-05-11",30.5693,30.7951,30.5624,30.7266,351700.0],["2015-05-12",30.6035,31.0824,30.3161,30.9387,656600.0],["2015-05-13",31.1042,31.4904,30.9043,31.2628,979900.0],["2015-05-14",31.4145,31.642,31.249,31.5731,327000.0],["2015-05-15",31.5041,31.7041,31.4352,31.58,273600.0],["2015-05-18",31.5455,31.8213,31.3869,31.7662,263500.0],["2015-05-19",31.8144,32.042,31.6972,31.9179,259500.0],["2015-05-20",31.9799,32.0282,31.8213,31.8903,337100.0],["2015-05-21",31.8006,32.0627,31.711,32.0144,366100.0],["2015-05-22",31.9523,32.0489,31.7386,31.8558,213000.0],["2015-05-26",31.7317,31.8696,31.4352,31.4628,415000.0],["2015-05-27",31.4766,31.7248,31.4145,31.6489,261200.0],["2015-05-28",31.6007,31.6696,31.4352,31.5317,233100.0],["2015-05-29",31.4628,31.5386,30.9112,31.0422,504600.0],["2015-06-01",31.0904,31.1387,30.6905,30.8491,347600.0],["2015-06-02",30.8008,30.8905,30.656,30.8284,282500.0],["2015-06-03",30.8422,31.0904,30.7733,30.856,209900.0],["2015-06-04",30.6698,30.7388,30.4009,30.4423,205300.0],["2015-06-05",30.4285,30.6078,30.263,30.594,232000.0],["2015-06-08",30.5595,30.856,30.4974,30.5733,262000.0],["2015-06-09",30.594,30.8974,30.4561,30.6905,421900.0],["2015-06-10",30.8215,31.0491,30.7181,30.9043,290500.0],["2015-06-11",30.8836,31.2835,30.8077,31.2766,511500.0],["2015-06-12",31.2077,31.4214,30.9594,31.2008,388100.0],["2015-06-15",31.0146,31.0353,30.6767,30.7388,314700.0],["2015-06-16",30.6491,30.9043,30.5802,30.8146,247400.0],["2015-06-17",30.918,30.9732,30.5871,30.7801,409300.0],["2015-06-18",30.8767,30.9939,30.7388,30.8974,483400.0],["2015-06-19",30.856,31.2973,30.7319,31.0491,503400.0],["2015-06-22",31.1318,31.249,30.8491,31.0353,361800.0],["2015-06-23",31.0353,31.318,30.8491,30.9043,208100.0],["2015-06-24",30.8698,30.8836,30.4354,30.4492,385600.0],["2015-06-25",30.5112,30.5112,30.3113,30.3802,319100.0],["2015-06-26",30.4009,30.5388,30.3458,30.4768,451100.0],["2015-06-29",30.2492,30.4285,29.7528,29.7665,501100.0],["2015-06-30",30.0217,30.0217,29.4907,29.5528,760700.0],["2015-07-01",29.8148,30.063,29.6838,29.8769,685500.0],["2015-07-02",30.0079,30.1113,29.7941,29.8907,309200.0],["2015-07-06",29.6838,29.9665,29.5183,29.739,513000.0],["2015-07-07",29.7459,29.9389,29.5045,29.9114,417200.0],["2015-07-08",29.6631,29.9251,29.5252,29.6011,494100.0],["2015-07-09",29.8424,29.8976,29.3597,29.3735,336900.0],["2015-07-10",29.6149,29.8838,29.477,29.8355,535200.0],["2015-07-13",30.0217,30.2906,29.9527,30.2354,800100.0],["2015-07-14",30.2768,30.3664,30.1458,30.3113,626400.0],["2015-07-15",30.3389,30.3733,30.1182,30.1941,574600.0],["2015-07-16",24.1608,29.6631,23.9125,29.6217,2082800.0],["2015-07-17",29.608,30.0768,28.5599,28.7461,1345200.0],["2015-07-20",28.2979,28.8564,28.2772,28.5944,996400.0],["2015-07-21",28.5461,28.6978,28.2841,28.3668,543900.0],["2015-07-22",28.4427,28.6633,28.3461,28.4082,445200.0],["2015-07-23",28.5047,28.5047,28.0703,28.1186,503600.0],["2015-07-24",28.0152,28.1738,27.7394,27.8635,612500.0],["2015-07-27",27.7738,28.0014,27.6704,27.9049,708200.0],["2015-07-28",28.0772,28.3392,27.9255,28.1944,751300.0],["2015-07-29",28.2496,28.6357,28.1944,28.5254,462100.0],["2015-07-30",28.4841,28.8081,28.3048,28.4979,490300.0],["2015-07-31",28.6151,28.6495,28.291,28.4634,737000.0],["2015-08-03",28.4289,28.4634,28.0497,28.3186,388400.0],["2015-08-04",28.3324,28.553,28.2014,28.3048,295500.0],["2015-08-05",28.4151,28.6978,28.4151,28.553,347800.0],["2015-08-06",28.5875,28.7185,28.3186,28.4909,367900.0],["2015-08-07",28.4565,28.6357,28.3944,28.6013,307600.0],["2015-08-10",28.7323,28.9529,28.7323,28.8633,394200.0],["2015-08-11",28.6151,28.9322,28.5461,28.7254,325200.0],["2015-08-12",28.4751,28.8158,28.2873,28.7115,320600.0],["2015-08-13",28.7184,28.8366,28.4959,28.5585,498200.0],["2015-08-14",28.5863,29.1496,28.4403,29.0522,403800.0],["2015-08-17",28.9618,29.3304,28.7741,29.226,308400.0],["2015-08-18",29.1635,29.24,28.9896,29.0035,185300.0],["2015-08-19",28.9131,28.9757,28.5446,28.788,335100.0],["2015-08-20",28.5933,28.6211,28.2386,28.2456,272900.0],["2015-08-21",28.0231,28.1969,27.6823,28.037,585800.0],["2015-08-24",26.8131,27.7449,26.3472,26.8409,569200.0],["2015-08-25",27.432,27.4876,26.3959,26.4237,440600.0],["2015-08-26",26.8896,27.0217,26.2847,26.8201,433000.0],["2015-08-27",27.1956,27.4459,26.9939,27.3555,390700.0],["2015-08-28",27.2443,27.439,27.2095,27.3416,313500.0],["2015-08-31",27.2234,27.439,27.0774,27.3416,457700.0],["2015-09-01",26.834,27.0496,26.5837,26.6741,483000.0],["2015-09-02",26.9731,26.98,26.5141,26.8131,356900.0],["2015-09-03",26.8966,27.2234,26.8201,26.9383,200300.0],["2015-09-04",26.6671,27.2164,26.5698,27.14,738600.0],["2015-09-08",27.5919,27.8005,27.3833,27.731,466400.0],["2015-09-09",27.9466,28.0022,27.6545,27.8214,748100.0],["2015-09-10",27.9188,28.1065,27.7102,27.8353,581400.0],["2015-09-11",27.7519,27.7588,27.2721,27.6615,269900.0],["2015-09-14",27.6754,27.738,27.4946,27.6128,204500.0],["2015-09-15",27.5641,27.7101,27.3486,27.6406,339400.0],["2015-09-16",27.6406,28.03,27.4598,27.9813,302700.0],["2015-09-17",28.0092,28.3638,27.8284,27.9396,341700.0],["2015-09-18",27.7101,27.8423,27.4251,27.4946,667500.0],["2015-09-21",27.6754,28.0856,27.5641,27.6545,369100.0],["2015-09-22",27.3068,27.5433,26.9244,26.9939,444100.0],["2015-09-23",27.0704,27.1608,26.6254,26.9522,571800.0],["2015-09-24",26.7088,26.7088,26.1247,26.382,1236300.0],["2015-09-25",26.5976,26.5976,26.2429,26.3403,429000.0],["2015-09-28",26.1804,26.2568,25.8674,25.9092,349400.0],["2015-09-29",25.8744,26.1108,25.7353,25.9857,625700.0],["2015-09-30",26.1247,26.3264,25.9717,26.2429,426500.0],["2015-10-01",26.3403,26.6671,26.1595,26.5628,412600.0],["2015-10-02",26.3751,27.4111,26.2638,27.3972,549600.0],["2015-10-05",27.6406,28.0578,27.6267,28.0231,455700.0],["2015-10-06",28.0022,28.0787,27.5919,27.6406,489400.0],["2015-10-07",27.7519,28.1482,27.7241,28.1135,442600.0],["2015-10-08",28.037,28.635,27.9257,28.6002,433600.0],["2015-10-09",28.7184,29.1356,28.5933,28.8158,464700.0],["2015-10-12",28.788,28.9966,28.4959,28.9827,307900.0],["2015-10-13",28.7949,29.0383,28.5585,28.5724,353000.0],["2015-10-14",28.6211,28.7949,28.489,28.5168,337400.0],["2015-10-15",28.6489,28.7184,28.2108,28.628,268100.0],["2015-10-16",28.628,28.7184,28.4542,28.6489,205600.0],["2015-10-19",28.5585,28.7254,28.4472,28.6419,169100.0],["2015-10-20",28.6002,29.2191,28.6002,29.1704,585400.0],["2015-10-21",29.1982,29.3651,28.9549,29.0731,772300.0],["2015-10-22",29.1635,29.386,28.3221,29.3442,824000.0],["2015-10-23",29.4833,29.4833,28.6837,28.7601,764000.0],["2015-10-26",28.6698,28.8297,28.5724,28.788,506400.0],["2015-10-27",28.6211,28.8019,28.3012,28.7601,485700.0],["2015-10-28",28.8714,29.4972,28.8575,29.2886,504500.0],["2015-10-29",29.1356,29.6572,29.1356,29.6224,547800.0],["2015-10-30",29.7058,29.8449,29.5042,29.685,937500.0],["2015-11-02",29.6711,30.1787,29.5181,30.0535,435000.0],["2015-11-03",29.9562,29.977,29.4625,29.5111,463700.0],["2015-11-04",29.6293,29.6293,29.1495,29.3025,472500.0],["2015-11-05",29.3443,29.6294,29.0313,29.4138,313800.0],["2015-11-06",29.3721,29.4555,29.1009,29.4486,287000.0],["2015-11-09",29.3999,29.4138,28.8992,29.1774,343400.0],["2015-11-10",29.1283,29.3877,28.7566,29.3036,521900.0],["2015-11-11",29.3457,29.4999,29.2335,29.3737,275800.0],["2015-11-12",29.1353,29.2545,28.4691,28.4902,309700.0],["2015-11-13",28.4271,28.8338,28.3008,28.6444,372100.0],["2015-11-16",28.5393,28.7075,28.2518,28.4201,464500.0],["2015-11-17",28.5322,28.7496,28.1466,28.2307,326500.0],["2015-11-18",28.3499,28.9951,28.2798,28.981,301600.0],["2015-11-19",29.0021,29.528,28.8268,29.4438,480100.0],["2015-11-20",29.563,29.8996,29.4438,29.8295,359000.0],["2015-11-23",30.3274,30.5517,30.0749,30.4746,655900.0],["2015-11-24",30.2713,30.7972,30.096,30.6639,652700.0],["2015-11-25",30.6569,30.7972,30.4465,30.6218,441800.0],["2015-11-27",30.6639,30.9094,30.4816,30.8042,159200.0],["2015-11-30",30.8533,31.0847,30.72,30.727,717600.0],["2015-12-01",30.7901,31.2459,30.5938,31.0286,418900.0],["2015-12-02",30.7551,30.7691,29.6542,29.7804,1027400.0],["2015-12-03",29.9627,30.3273,29.6963,29.9066,713000.0],["2015-12-04",29.8575,30.1731,29.7173,30.103,534000.0],["2015-12-07",29.0722,29.3597,28.1326,29.1914,1090600.0],["2015-12-08",28.9109,29.2124,28.7777,29.0441,621700.0],["2015-12-09",28.8899,29.4298,28.8899,29.0722,552700.0],["2015-12-10",29.1633,29.5911,29.1353,29.2615,679700.0],["2015-12-11",28.9039,29.3597,28.7917,29.2335,665900.0],["2015-12-14",29.2755,29.4438,28.7777,28.8688,582000.0],["2015-12-15",29.0792,29.3316,29.0371,29.2825,803400.0],["2015-12-16",29.4578,29.6331,29.0021,29.2896,440500.0],["2015-12-17",29.2615,29.2966,28.4691,28.4902,579100.0],["2015-12-18",28.4902,28.5252,27.6277,27.6417,1150200.0],["2015-12-21",27.8731,28.0484,27.6347,28.0274,487500.0],["2015-12-22",28.0765,28.371,27.9783,28.3079,338600.0],["2015-12-23",28.4341,29.0511,28.3429,29.0231,559000.0],["2015-12-24",28.974,29.2966,28.9179,29.1914,229300.0],["2015-12-28",29.0582,29.2054,28.8548,29.1423,345100.0],["2015-12-29",29.3457,29.4719,29.1914,29.3246,268600.0],["2015-12-30",29.3106,29.521,29.1493,29.1984,411500.0],["2015-12-31",29.0582,29.1774,28.6585,28.6585,465900.0],["2016-01-04",28.2237,28.2868,27.6417,28.2237,761300.0],["2016-01-05",28.2237,28.2938,27.9012,28.1676,500800.0],["2016-01-06",27.8591,27.9643,27.5926,27.8591,421400.0],["2016-01-07",27.3402,27.789,27.2771,27.3823,427600.0],["2016-01-08",27.5646,27.7048,27.0808,27.1298,475000.0],["2016-01-11",27.214,27.4384,27.0176,27.221,589200.0],["2016-01-12",27.4173,27.5155,26.9335,27.228,289700.0],["2016-01-13",27.2841,27.5576,26.625,26.674,309300.0],["2016-01-14",26.7371,26.9966,26.4847,26.8283,394200.0],["2016-01-15",26.2884,26.9545,26.2323,26.7722,658600.0],["2016-01-19",26.9966,26.9966,26.4076,26.7372,551200.0],["2016-01-20",26.4006,26.8423,25.6363,26.4356,568200.0],["2016-01-21",26.4286,26.646,26.0289,26.0359,669900.0],["2016-01-22",26.4216,27.1158,26.2253,27.0176,990400.0],["2016-01-25",26.7301,26.9054,25.8045,25.9518,563800.0],["2016-01-26",26.1762,26.7792,26.1481,26.6039,618800.0],["2016-01-27",26.4637,26.9545,26.4006,26.5618,458700.0],["2016-01-28",26.7792,26.8844,26.4216,26.5548,344400.0],["2016-01-29",26.7091,27.7048,26.639,27.7048,841000.0],["2016-02-01",27.4664,27.6487,27.1509,27.5225,468100.0],["2016-02-02",27.214,27.5435,27.0036,27.3402,382400.0],["2016-02-03",27.6417,27.9573,27.2631,27.9152,463700.0],["2016-02-04",27.824,28.4762,27.824,28.2518,334200.0],["2016-02-05",28.2518,28.4902,28.0344,28.1957,407100.0],["2016-02-08",27.8521,28.1817,27.6347,28.1045,490900.0],["2016-02-09",27.6628,28.4271,27.6487,28.2237,770800.0],["2016-02-10",28.2447,28.6585,28.1396,28.3359,714100.0],["2016-02-11",28.6444,29.2265,27.7189,28.2798,823300.0],["2016-02-12",28.5463,29.2124,28.3219,28.6234,686700.0],["2016-02-16",28.9039,29.2054,28.7005,29.0371,622700.0],["2016-02-17",29.1844,29.9697,29.1423,29.6822,777500.0],["2016-02-18",29.6612,29.8014,29.514,29.6191,417600.0],["2016-02-19",29.5911,29.8996,29.3316,29.8435,636400.0],["2016-02-22",30.0839,30.2465,29.7092,29.9637,438000.0],["2016-02-23",29.8647,30.1051,29.6809,29.9496,333300.0],["2016-02-24",29.7445,30.3243,29.589,30.3031,453800.0],["2016-02-25",30.3808,30.5788,30.1192,30.5505,350100.0],["2016-02-26",30.7556,30.7697,30.4798,30.7344,479800.0],["2016-02-29",30.7556,31.1656,30.6212,30.897,423100.0],["2016-03-01",31.0313,31.399,30.5293,31.2293,585600.0],["2016-03-02",31.102,31.5121,31.0667,31.4555,481700.0],["2016-03-03",31.3495,31.8868,31.3495,31.7878,716400.0],["2016-03-04",31.6606,32.3322,31.6606,32.2615,554000.0],["2016-03-07",32.212,32.3534,31.908,32.2757,442200.0],["2016-03-08",32.1343,32.2474,31.9222,32.0706,389200.0],["2016-03-09",32.1555,32.4949,32.0353,32.4949,387300.0],["2016-03-10",32.5231,32.7494,32.311,32.5656,400900.0],["2016-03-11",32.8979,33.315,32.6504,33.1383,544000.0],["2016-03-14",33.0393,33.1877,32.8484,32.9968,546300.0],["2016-03-15",32.8625,33.2867,32.813,33.216,827300.0],["2016-03-16",33.1029,34.0503,33.0605,33.9443,528700.0],["2016-03-17",33.9796,34.7008,33.9796,34.5665,632200.0],["2016-03-18",34.1069,34.4392,33.7604,34.0857,1110500.0],["2016-03-21",34.0079,34.6442,33.9443,34.4321,797500.0],["2016-03-22",34.2766,34.319,33.9938,34.1847,929500.0],["2016-03-23",34.0362,34.3826,33.8806,34.0291,640100.0],["2016-03-24",33.7746,34.1069,33.4423,33.8736,731400.0],["2016-03-28",33.9513,34.1281,33.8241,34.0008,337100.0],["2016-03-29",33.9443,34.5735,33.7604,34.5523,473200.0],["2016-03-30",34.6371,34.6371,34.2341,34.4321,297900.0],["2016-03-31",34.4816,34.5452,34.1988,34.3402,686300.0],["2016-04-01",34.0291,34.3048,33.9655,34.2483,817500.0],["2016-04-04",34.2836,34.524,34.0715,34.1139,406100.0],["2016-04-05",33.8382,33.9655,33.4564,33.6402,472800.0],["2016-04-06",33.6261,33.8877,33.4918,33.8806,461200.0],["2016-04-07",33.7534,33.9301,33.5271,33.6827,691700.0],["2016-04-08",33.9018,34.1422,33.7251,33.9018,292000.0],["2016-04-11",33.4918,33.7675,33.1736,33.3574,1282500.0],["2016-04-12",33.4988,33.718,33.3786,33.6756,1016500.0],["2016-04-13",33.8877,33.9089,33.619,33.8877,605100.0],["2016-04-14",33.923,33.9584,33.7109,33.7887,375400.0],["2016-04-15",33.7958,34.1634,33.6614,34.1352,577500.0],["2016-04-18",34.1281,34.3967,34.1069,34.2978,316300.0],["2016-04-19",34.4674,34.6937,34.2624,34.5028,443900.0],["2016-04-20",34.6513,34.8917,34.4957,34.7078,647700.0],["2016-04-21",34.0079,34.425,32.6645,32.8484,1048000.0],["2016-04-22",32.9827,33.6827,32.8484,33.5625,708800.0],["2016-04-25",33.4776,33.4776,33.1948,33.315,715600.0],["2016-04-26",33.5483,33.8594,33.3433,33.8453,1023800.0],["2016-04-27",33.916,34.1705,33.6544,34.0503,403000.0],["2016-04-28",33.7392,33.9018,33.3716,33.4988,412800.0],["2016-04-29",33.414,33.4988,32.9544,33.1524,569900.0],["2016-05-02",33.2797,33.8311,33.0817,33.8099,569800.0],["2016-05-03",33.4776,33.619,32.9756,33.2938,355600.0],["2016-05-04",33.117,33.2726,32.8837,33.1029,584100.0],["2016-05-05",33.1241,33.2584,32.9474,33.0817,420500.0],["2016-05-06",33.0675,33.2584,32.9332,33.1524,540500.0],["2016-05-09",33.1807,33.414,33.117,33.2302,404200.0],["2016-05-10",33.2797,33.5342,33.2019,33.5342,406400.0],["2016-05-11",33.5556,33.7622,33.2848,33.3418,259100.0],["2016-05-12",33.5484,33.862,33.5484,33.6909,387800.0],["2016-05-13",33.5413,33.5413,32.8501,32.9784,390200.0],["2016-05-16",32.957,33.5128,32.957,33.3917,268700.0],["2016-05-17",33.2705,33.413,32.4582,32.7788,586400.0],["2016-05-18",32.7432,33.0853,32.394,32.4653,351900.0],["2016-05-19",32.3513,32.7503,32.0805,32.7432,434700.0],["2016-05-20",32.7788,33.1636,32.7717,33.0069,443100.0],["2016-05-23",33.0283,33.3204,32.8857,32.9071,291000.0],["2016-05-24",33.0781,33.4202,33.0781,33.3418,299100.0],["2016-05-25",33.4059,33.7978,33.4059,33.6054,406800.0],["2016-05-26",33.634,33.8121,33.4986,33.6981,299500.0],["2016-05-27",33.7408,34.1043,33.5342,34.09,488200.0],["2016-05-31",34.0615,34.2183,33.8762,33.9689,469000.0],["2016-06-01",33.7978,33.9831,33.6339,33.9546,242300.0],["2016-06-02",33.8121,34.0187,33.5983,34.0045,333900.0],["2016-06-03",33.9902,34.1256,33.7693,34.0187,240400.0],["2016-06-06",34.0829,34.2824,33.9404,34.1114,261700.0],["2016-06-07",34.3964,34.5318,34.1399,34.4107,248400.0],["2016-06-08",34.3821,34.6458,34.3323,34.6102,210200.0],["2016-06-09",34.4463,34.5389,34.2183,34.4677,330000.0],["2016-06-10",34.1541,34.3822,33.9332,34.1541,348800.0],["2016-06-13",33.9831,34.0045,33.3988,33.4558,332500.0],["2016-06-14",33.3275,33.6411,33.3061,33.5484,429800.0],["2016-06-15",33.7052,33.8263,33.47,33.5271,327400.0],["2016-06-16",33.4487,33.9261,33.2206,33.8406,311200.0],["2016-06-17",33.7123,33.9475,33.4344,33.9047,576400.0],["2016-06-20",34.5104,34.5603,34.2681,34.3537,293300.0],["2016-06-21",34.3608,34.4107,34.09,34.09,355400.0],["2016-06-22",34.1541,34.3323,34.1185,34.1755,358900.0],["2016-06-23",34.6316,34.8026,34.5104,34.7741,494300.0],["2016-06-24",33.7836,34.1399,33.3062,33.3774,739100.0],["2016-06-27",33.1209,33.1636,32.5437,32.7503,485500.0],["2016-06-28",32.9071,33.3988,32.672,33.3988,491600.0],["2016-06-29",33.7765,34.0829,33.5769,34.0259,427000.0],["2016-06-30",34.1969,35.394,34.0686,35.3869,797000.0],["2016-07-01",35.2871,35.7218,35.1375,35.7147,623400.0],["2016-07-05",35.5508,35.5793,34.9879,35.2159,645400.0],["2016-07-06",35.1375,35.6078,35.0021,35.5722,738700.0],["2016-07-07",35.5651,36.128,35.3798,35.6149,643100.0],["2016-07-08",35.9783,36.2563,35.7788,36.2206,654100.0],["2016-07-11",36.2848,36.4914,36.0852,36.4059,365200.0],["2016-07-12",36.5484,36.8548,36.5128,36.7622,493900.0],["2016-07-13",37.033,37.033,36.4914,36.7052,429600.0],["2016-07-14",37.0472,37.0472,36.5199,36.6696,586400.0],["2016-07-15",36.6981,37.0543,36.641,36.6624,469000.0],["2016-07-18",36.6125,36.7266,36.2349,36.47,532400.0],["2016-07-19",36.5057,36.5698,36.1707,36.3133,410200.0],["2016-07-20",36.413,36.413,36.0496,36.299,464300.0],["2016-07-21",36.1636,37.0544,36.1636,36.6126,735300.0],["2016-07-22",36.3418,36.8334,36.1209,36.6624,548700.0],["2016-07-25",36.5484,36.6553,36.3845,36.5199,499900.0],["2016-07-26",36.6197,36.9902,36.6125,36.9403,729000.0],["2016-07-27",36.9831,36.9902,36.4914,36.6054,561400.0],["2016-07-28",36.5912,36.5912,36.128,36.3774,518600.0],["2016-07-29",36.3061,36.4273,35.9213,36.2919,559400.0],["2016-08-01",36.3489,36.4415,36.0425,36.1494,289800.0],["2016-08-02",36.1636,36.1636,35.8786,36.0639,369300.0],["2016-08-03",36.071,36.2491,35.957,36.1779,367400.0],["2016-08-04",36.2491,36.5627,36.2278,36.3275,366300.0],["2016-08-05",36.5555,36.8334,36.4914,36.6054,469300.0],["2016-08-08",36.584,36.6695,36.4344,36.5128,277700.0],["2016-08-09",36.5128,36.8477,36.4843,36.7123,616900.0],["2016-08-10",36.7626,37.0209,36.619,37.0138,409200.0],["2016-08-11",37.0999,37.2434,36.8056,36.8846,322300.0],["2016-08-12",36.7554,36.8702,36.4754,36.5616,281200.0],["2016-08-15",36.5903,36.8415,36.4826,36.5042,266700.0],["2016-08-16",36.4108,36.5687,36.3175,36.3247,250300.0],["2016-08-17",36.3247,36.7913,36.3032,36.7626,505900.0],["2016-08-18",36.7697,37.1717,36.7482,37.1717,360600.0],["2016-08-19",37.0066,37.2578,36.7841,37.2291,279200.0],["2016-08-22",37.064,37.0784,36.8271,36.9922,271400.0],["2016-08-23",37.2004,37.3224,37.0855,37.1071,287300.0],["2016-08-24",37.0999,37.2075,36.7554,36.8487,333400.0],["2016-08-25",36.7984,37.2578,36.5975,37.1501,473700.0],["2016-08-26",37.308,37.5162,36.8487,36.942,325700.0],["2016-08-29",37.0568,37.2004,36.9779,37.0712,312900.0],["2016-08-30",37.1214,37.2722,36.9779,37.1071,399500.0],["2016-08-31",37.064,37.0999,36.8343,36.9922,386200.0],["2016-09-01",37.0712,37.2363,36.8487,37.1788,316500.0],["2016-09-02",37.4229,37.7889,37.2793,37.7602,474300.0],["2016-09-06",37.8894,38.0258,37.5592,38.0258,462100.0],["2016-09-07",37.8822,38.155,37.7028,37.9468,562100.0],["2016-09-08",37.7961,37.8894,37.5879,37.5951,306000.0],["2016-09-09",37.2434,37.4372,36.6405,36.6764,463500.0],["2016-09-12",36.4468,37.2004,36.375,37.143,341200.0],["2016-09-13",36.8128,37.064,36.3965,36.7697,467800.0],["2016-09-14",36.7482,36.9133,36.4252,36.698,611200.0],["2016-09-15",36.7338,37.5162,36.5688,37.4731,670700.0],["2016-09-16",37.265,37.4659,37.1214,37.2363,886800.0],["2016-09-19",37.5377,37.8822,37.3511,37.5018,464200.0],["2016-09-20",37.8176,37.9325,37.5018,37.5162,449600.0],["2016-09-21",37.7243,38.0904,37.5018,38.0688,329200.0],["2016-09-22",38.3918,38.4492,38.1191,38.399,416500.0],["2016-09-23",38.2052,38.3846,37.832,37.9612,353100.0],["2016-09-26",37.7961,37.9899,37.6741,37.6956,316500.0],["2016-09-27",37.7387,37.9971,37.6382,37.9038,319100.0],["2016-09-28",37.9684,38.2842,37.753,38.2411,304600.0],["2016-09-29",38.2483,38.2626,37.5736,37.6741,299600.0],["2016-09-30",37.8535,38.0545,37.6597,37.9181,357300.0],["2016-10-03",37.2865,37.3726,36.4611,36.5113,718500.0],["2016-10-04",36.5544,36.8415,36.0735,36.2458,609000.0],["2016-10-05",36.375,36.6334,36.3104,36.5544,498700.0],["2016-10-06",36.4037,36.8559,36.3965,36.8343,348300.0],["2016-10-07",36.7984,36.7984,36.2314,36.4037,473900.0],["2016-10-10",36.6764,36.7697,36.2673,36.3534,381200.0],["2016-10-11",36.1453,36.1525,35.7003,35.8223,418800.0],["2016-10-12",35.8008,36.2027,35.8008,36.174,349800.0],["2016-10-13",35.7936,36.1309,35.5568,35.9515,267600.0],["2016-10-14",36.131,36.5975,35.9802,36.1955,312100.0],["2016-10-17",36.1812,36.5042,36.1812,36.296,194700.0],["2016-10-18",36.619,36.7051,36.2386,36.3176,259700.0],["2016-10-19",36.3175,36.7984,36.1525,36.6621,466100.0],["2016-10-20",35.9587,37.2722,35.9156,36.6405,566700.0],["2016-10-21",36.418,36.8487,36.3463,36.5329,621900.0],["2016-10-24",37.5018,37.5018,36.2745,36.296,738600.0],["2016-10-25",36.2314,36.2314,35.8223,35.851,747700.0],["2016-10-26",35.6357,36.2314,35.528,35.8869,618500.0],["2016-10-27",36.1022,36.1525,35.5424,36.0089,544100.0],["2016-10-28",35.9946,36.3463,35.6214,35.7577,429200.0],["2016-10-31",35.8941,36.2099,35.729,36.0951,764000.0],["2016-11-01",36.253,36.3534,35.5567,35.7146,456200.0],["2016-11-02",35.6859,36.1094,35.528,35.7864,460700.0],["2016-11-03",35.8726,36.1812,35.7864,35.8726,407500.0],["2016-11-04",35.9587,36.2027,35.8295,35.8295,498300.0],["2016-11-07",36.3606,36.3965,36.1238,36.2817,431800.0],["2016-11-08",36.2021,36.8312,36.1949,36.7299,405200.0],["2016-11-09",36.4335,37.1927,36.0358,37.0192,524100.0],["2016-11-10",37.1854,37.3951,36.9902,37.0481,435500.0],["2016-11-11",36.9035,37.4313,36.8312,37.3951,391300.0],["2016-11-14",37.5108,38.3278,37.4819,38.2122,629600.0],["2016-11-15",38.3279,38.4652,37.9953,38.4508,380400.0],["2016-11-16",38.4291,38.6026,38.1905,38.2917,451800.0],["2016-11-17",38.3495,38.6821,38.27,38.617,432900.0],["2016-11-18",38.617,38.899,38.5809,38.8412,280800.0],["2016-11-21",38.8267,39.1593,38.6821,39.1593,451600.0],["2016-11-22",39.2389,39.3256,38.928,39.2822,345900.0],["2016-11-23",39.1666,39.6076,39.1666,39.4775,319600.0],["2016-11-25",39.463,39.5353,39.2533,39.4485,179800.0],["2016-11-28",39.3184,39.7161,39.3184,39.4558,331800.0],["2016-11-29",39.4052,39.9908,39.3401,39.9474,531500.0],["2016-11-30",40.0197,40.1065,39.1304,39.1376,455100.0],["2016-12-01",39.2967,39.3835,38.6677,38.8774,529000.0],["2016-12-02",38.3206,38.4363,37.6482,38.2122,668900.0],["2016-12-05",38.4146,38.5954,38.1905,38.2917,495700.0],["2016-12-06",38.4001,38.4218,38.1109,38.2555,693000.0],["2016-12-07",38.1471,38.7544,38.1471,38.7255,573200.0],["2016-12-08",38.8557,39.651,38.6966,39.6004,520000.0],["2016-12-09",39.1955,39.2606,38.7038,39.0509,485300.0],["2016-12-12",39.0726,39.4847,38.8701,38.9424,378400.0],["2016-12-13",39.0075,39.1883,38.5809,38.646,409500.0],["2016-12-14",38.6749,39.0003,38.3423,38.3857,325200.0],["2016-12-15",38.4869,38.7617,38.176,38.5881,574100.0],["2016-12-16",38.5954,39.1015,38.5448,39.0147,1439200.0],["2016-12-19",38.8846,39.1521,38.8629,39.1087,346100.0],["2016-12-20",39.0581,39.1593,38.8629,38.9569,298300.0],["2016-12-21",38.9641,39.1232,38.6604,38.6604,332200.0],["2016-12-22",38.6532,38.6532,38.27,38.4941,292800.0],["2016-12-23",38.4363,38.7617,38.4363,38.7255,126600.0],["2016-12-27",38.7327,39.0292,38.7255,38.9063,149000.0],["2016-12-28",38.9786,39.0581,38.4652,38.5592,270600.0],["2016-12-29",38.5954,38.7038,38.3423,38.5737,291600.0],["2016-12-30",38.5954,38.646,38.0242,38.1037,324900.0],["2017-01-03",38.2411,38.6026,38.0676,38.5592,393300.0],["2017-01-04",38.6315,39.4052,38.6315,39.1955,439500.0],["2017-01-05",39.1376,39.4052,38.5592,38.8484,560800.0],["2017-01-06",38.8267,39.1666,38.7255,39.0436,277300.0],["2017-01-09",38.9569,39.1449,38.7255,38.9497,542200.0],["2017-01-10",38.7834,39.3618,38.7183,39.1666,443000.0],["2017-01-11",39.2389,39.5715,39.0798,39.5208,346400.0],["2017-01-12",39.275,39.3979,38.8918,39.3473,399300.0],["2017-01-13",39.5425,39.7016,39.2244,39.4269,251200.0],["2017-01-17",39.2678,39.3401,38.9352,39.0509,416400.0],["2017-01-18",39.1304,39.1738,38.8267,38.9207,703500.0],["2017-01-19",39.0653,39.181,38.5303,38.6677,559900.0],["2017-01-20",38.9641,39.1159,38.7327,38.8195,380900.0],["2017-01-23",38.7617,39.0509,38.7111,38.9569,525200.0],["2017-01-24",39.2316,39.5208,39.0364,39.463,1021600.0],["2017-01-25",39.6944,40.1643,39.6221,39.9113,679200.0],["2017-01-26",39.8896,39.9474,39.3907,39.7161,280700.0],["2017-01-27",39.839,39.839,39.4775,39.7594,297500.0],["2017-01-30",39.5209,39.6293,39.2027,39.6293,443300.0],["2017-01-31",39.6365,39.8173,39.3112,39.7305,552000.0],["2017-02-01",39.8968,40.186,39.5064,39.7884,479400.0],["2017-02-02",39.8607,39.8607,39.4268,39.7016,415000.0],["2017-02-03",39.7811,40.0053,39.4919,39.7884,495800.0],["2017-02-06",39.5932,39.9764,39.4775,39.6655,404600.0],["2017-02-07",39.6582,39.9113,39.4341,39.5136,416800.0],["2017-02-08",39.4124,39.651,39.2822,39.3762,688500.0],["2017-02-09",38.3206,38.5158,37.5036,38.2122,1130600.0],["2017-02-10",38.176,38.4218,37.8868,38.1037,1329500.0],["2017-02-13",38.2628,38.6894,38.2628,38.4652,668300.0],["2017-02-14",38.2989,38.5592,38.2483,38.5303,349500.0],["2017-02-15",38.4797,38.8412,38.3495,38.6821,392000.0],["2017-02-16",38.6749,38.9858,38.6388,38.8123,622300.0],["2017-02-17",38.7977,38.856,38.4191,38.4847,499100.0],["2017-02-21",38.521,39.0016,38.4774,38.9797,395600.0],["2017-02-22",38.8341,39.0453,38.6885,38.8123,547400.0],["2017-02-23",38.8123,39.0671,38.7759,38.9579,493100.0],["2017-02-24",38.6594,39.0089,38.6594,39.0089,435200.0],["2017-02-27",38.7831,39.1399,38.7831,38.9506,607500.0],["2017-02-28",38.8123,38.9797,38.7103,38.8196,505800.0],["2017-03-01",39.2564,39.7442,39.2345,39.5986,454100.0],["2017-03-02",39.5403,39.635,39.271,39.3074,312300.0],["2017-03-03",39.1836,39.3146,39.0307,39.2127,224000.0],["2017-03-06",38.9506,39.1981,38.7176,38.7176,423900.0],["2017-03-07",38.7977,38.8123,38.441,38.4555,654700.0],["2017-03-08",38.5065,38.6958,38.4628,38.4992,384600.0],["2017-03-09",38.5866,38.674,38.2298,38.4483,433800.0],["2017-03-10",38.6011,38.9142,38.572,38.8268,571300.0],["2017-03-13",38.8123,38.9652,38.5502,38.7977,283000.0],["2017-03-14",38.5793,38.7904,38.521,38.521,292400.0],["2017-03-15",38.7322,39.1909,38.6958,39.0452,480600.0],["2017-03-16",39.1763,39.2345,38.9215,39.0161,272300.0],["2017-03-17",38.7322,38.8924,38.4483,38.7249,2259000.0],["2017-03-20",38.805,39.8679,38.6375,39.8607,755600.0],["2017-03-21",39.9043,39.9844,38.7322,38.8196,508200.0],["2017-03-22",38.8268,39.0744,38.5647,39.0671,462900.0],["2017-03-23",39.0234,39.453,38.8778,39.0889,263100.0],["2017-03-24",39.1763,39.2054,38.6594,38.8196,416400.0],["2017-03-27",38.3536,38.7759,38.2226,38.7249,293800.0],["2017-03-28",38.6157,39.2345,38.6157,38.9943,337800.0],["2017-03-29",38.9579,38.9724,38.7104,38.7759,313300.0],["2017-03-30",38.7613,39.0016,38.754,38.8632,237400.0],["2017-03-31",38.7103,38.987,38.4846,38.5283,968600.0],["2017-04-03",38.623,38.7759,37.7784,38.1934,1041300.0],["2017-04-04",37.9022,38.1862,37.8585,38.0697,849100.0],["2017-04-05",38.2298,38.3827,37.8076,37.8367,720300.0],["2017-04-06",37.9313,38.1206,37.7202,38.0551,544300.0],["2017-04-07",37.8658,38.0697,37.7275,37.7348,500000.0],["2017-04-10",37.7857,38.1425,37.7857,37.9386,501600.0],["2017-04-11",37.8149,38.0624,37.7202,38.0187,407400.0],["2017-04-12",37.9241,38.0041,37.6765,37.7712,394800.0],["2017-04-13",37.56,37.5673,36.9194,36.9849,837500.0],["2017-04-17",37.1887,37.5964,37.0795,37.5891,749500.0],["2017-04-18",37.6037,37.6984,37.429,37.4581,716200.0],["2017-04-19",37.4799,37.9605,37.4799,37.5382,1122800.0],["2017-04-20",38.0842,39.3073,38.0842,38.4555,1360300.0],["2017-04-21",39.2127,39.2127,38.4264,38.7395,776500.0],["2017-04-24",39.3146,39.3146,38.4774,38.4774,910400.0],["2017-04-25",38.6667,38.7613,38.5138,38.623,532700.0],["2017-04-26",38.6084,38.7977,38.4191,38.4701,477500.0],["2017-04-27",38.39,38.4555,38.1643,38.2153,502100.0],["2017-04-28",38.259,38.3245,37.9386,38.0842,746800.0],["2017-05-01",38.157,38.1862,37.9459,38.1061,391600.0],["2017-05-02",38.1789,38.2954,37.9241,38.1934,439200.0],["2017-05-03",38.1789,38.208,37.8658,38.0697,456100.0],["2017-05-04",38.1861,38.5939,38.0697,38.5793,680800.0],["2017-05-05",38.7176,38.8341,38.3318,38.441,596500.0],["2017-05-08",38.3463,38.4046,37.8585,37.8804,524400.0],["2017-05-09",37.8367,37.9896,37.3271,37.3853,579900.0],["2017-05-10",37.444,37.8988,37.378,37.8328,368300.0],["2017-05-11",37.6787,37.7448,37.3633,37.6274,439100.0],["2017-05-12",37.5467,37.5467,37.1505,37.1872,333500.0],["2017-05-15",37.3339,37.576,37.2606,37.3853,382900.0],["2017-05-16",37.4073,37.4146,37.0918,37.2606,622100.0],["2017-05-17",37.2606,37.2606,36.6884,36.8864,652300.0],["2017-05-18",36.8424,36.8864,36.4316,36.7617,515100.0],["2017-05-19",36.9378,37.1212,36.7397,36.9305,331400.0],["2017-05-22",37.0112,37.0919,36.8571,36.9305,276000.0],["2017-05-23",37.0185,37.1505,36.8864,36.9745,362400.0],["2017-05-24",37.0038,37.0919,36.8718,36.9451,337100.0],["2017-05-25",36.9525,37.4146,36.8644,37.1139,529500.0],["2017-05-26",37.0918,37.4807,37.0772,37.4146,291100.0],["2017-05-30",37.2826,37.5687,37.2312,37.3926,299400.0],["2017-05-31",37.444,37.4513,37.0845,37.2019,803000.0],["2017-06-01",37.2459,37.8988,37.1212,37.8768,536200.0],["2017-06-02",37.8181,38.0236,37.6567,37.6567,352300.0],["2017-06-05",37.6421,37.8548,37.2166,37.2239,579500.0],["2017-06-06",37.1139,37.3119,36.9671,37.1726,667600.0],["2017-06-07",37.3486,37.4366,37.0772,37.0919,288000.0],["2017-06-08",36.9671,37.1505,36.8718,36.9305,354500.0],["2017-06-09",37.0258,37.356,36.9378,37.1946,304100.0],["2017-06-12",37.2166,37.4293,37.1065,37.3633,292800.0],["2017-06-13",37.3633,37.6934,37.2826,37.6934,376400.0],["2017-06-14",37.7081,37.7448,37.3193,37.4733,229800.0],["2017-06-15",37.1432,37.3926,36.9745,37.1285,353800.0],["2017-06-16",37.1212,37.7374,36.9745,37.7008,903200.0],["2017-06-19",37.9649,38.0749,37.6567,38.0382,352400.0],["2017-06-20",37.8255,37.9282,37.4146,37.51,403400.0],["2017-06-21",37.5687,38.1116,37.4587,37.5687,338900.0],["2017-06-22",37.5614,37.5614,37.1212,37.3706,340200.0],["2017-06-23",37.4953,37.8915,37.3119,37.4293,667900.0],["2017-06-26",37.51,37.5614,37.2826,37.5247,280700.0],["2017-06-27",37.532,37.8035,37.3633,37.4,348800.0],["2017-06-28",37.6274,37.9575,37.5173,37.8035,331500.0],["2017-06-29",37.8768,37.8768,37.1652,37.378,297500.0],["2017-06-30",37.51,37.9208,37.4073,37.7228,421600.0],["2017-07-03",37.8988,37.9869,37.6494,37.8328,238600.0],["2017-07-05",37.8181,37.9649,37.6201,37.8475,445400.0],["2017-07-06",37.7228,38.0089,37.554,37.6347,474900.0],["2017-07-07",37.6714,37.8768,37.5247,37.8328,250000.0],["2017-07-10",37.8181,37.9942,37.6421,37.7814,495100.0],["2017-07-11",37.8108,37.8108,37.1872,37.3266,586500.0],["2017-07-12",37.488,37.9649,37.4733,37.8108,577400.0],["2017-07-13",37.8035,38.0236,37.5467,37.9282,362000.0],["2017-07-14",37.9942,38.0969,37.8988,37.9429,310600.0],["2017-07-17",37.9795,38.2143,37.8402,37.9869,410300.0],["2017-07-18",38.0602,38.0602,37.7521,37.8108,430200.0],["2017-07-19",38.4124,38.9699,38.1189,38.9479,1228100.0],["2017-07-20",39.4468,39.4468,37.6861,37.9722,1029600.0],["2017-07-21",37.7374,37.7374,35.8447,36.2702,1546700.0],["2017-07-24",36.2775,36.3362,35.7933,35.8153,809600.0],["2017-07-25",36.0648,36.3949,35.8667,36.3436,1096600.0],["2017-07-26",36.3362,36.3362,35.9254,36.1161,883600.0],["2017-07-27",36.0721,36.2115,35.6173,35.9547,705300.0],["2017-07-28",35.9327,36.0574,35.5292,35.6466,457000.0],["2017-07-31",35.6686,35.8447,35.5146,35.5659,1452000.0],["2017-08-01",35.6686,35.8154,35.5733,35.698,474700.0],["2017-08-02",35.9621,36.2922,35.6246,35.9694,677100.0],["2017-08-03",35.9694,36.1088,35.7053,35.9327,510600.0],["2017-08-04",36.1455,36.2042,35.83,36.2042,982600.0],["2017-08-07",36.2262,36.4316,36.0941,36.1455,342000.0],["2017-08-08",36.0061,36.1528,35.8154,36.0721,481200.0],["2017-08-09",36.0425,36.2422,35.8355,35.9538,461100.0],["2017-08-10",35.7615,35.9168,35.4731,35.4731,348100.0],["2017-08-11",35.2883,35.695,35.1404,35.5101,368200.0],["2017-08-14",35.7615,36.0203,35.6728,35.9464,411200.0],["2017-08-15",35.9464,35.9612,35.7985,35.8872,362700.0],["2017-08-16",35.9982,36.4197,35.9612,36.3827,308500.0],["2017-08-17",36.2052,36.3901,35.9538,35.9686,534400.0],["2017-08-18",35.8281,35.8946,35.5027,35.8207,543200.0],["2017-08-21",35.7172,35.7172,35.1552,35.2143,543900.0],["2017-08-22",35.3178,35.5027,35.1478,35.4214,320200.0],["2017-08-23",35.1995,35.2957,34.9481,35.1847,346400.0],["2017-08-24",35.3252,35.3252,34.8298,34.8668,352200.0],["2017-08-25",34.9851,35.4657,34.8889,35.34,485600.0],["2017-08-28",35.451,35.5027,35.1108,35.3252,506900.0],["2017-08-29",35.1256,35.2883,35.0146,35.2365,414300.0],["2017-08-30",35.2439,35.4953,34.8668,35.4362,495700.0],["2017-08-31",35.5619,35.7172,35.4214,35.6876,548500.0],["2017-09-01",35.8577,36.183,35.8207,36.1091,393600.0],["2017-09-05",36.1017,36.2126,35.5545,35.6728,475000.0],["2017-09-06",36.4197,36.6859,35.732,36.013,854700.0],["2017-09-07",36.0721,36.257,35.5101,36.0056,1039200.0],["2017-09-08",35.9612,36.1904,35.6284,36.013,760100.0],["2017-09-11",36.2718,36.3679,35.9464,36.0721,578100.0],["2017-09-12",36.2422,36.4049,35.8725,36.0204,457500.0],["2017-09-13",35.976,36.0278,35.6432,35.8799,489100.0],["2017-09-14",35.8651,36.0869,35.7985,35.9834,745100.0],["2017-09-15",35.9612,36.0869,35.8133,35.9094,981700.0],["2017-09-18",35.9686,36.3014,35.902,36.2274,854400.0],["2017-09-19",36.257,36.257,35.6802,35.7541,549300.0],["2017-09-20",35.7911,36.2052,35.7911,36.1756,718700.0],["2017-09-21",36.2126,36.3383,36.013,36.3161,593600.0],["2017-09-22",36.257,36.2718,35.8281,35.9538,446100.0],["2017-09-25",35.9464,35.9686,35.4805,35.9316,517200.0],["2017-09-26",36.013,36.3383,35.9094,36.1756,530300.0],["2017-09-27",36.2348,36.5602,35.7393,36.5084,670100.0],["2017-09-28",36.5454,37.2997,36.5306,37.1666,1296200.0],["2017-09-29",37.1148,37.3219,36.819,37.3071,1037000.0],["2017-10-02",37.3366,37.7212,37.2627,37.699,708600.0],["2017-10-03",37.7434,38.2166,37.7286,38.1575,822400.0],["2017-10-04",38.1353,38.1723,37.6176,37.8839,662800.0],["2017-10-05",37.9282,37.9282,37.4328,37.7064,560900.0],["2017-10-06",37.6398,37.98,37.3884,37.98,768800.0],["2017-10-09",37.9874,37.9874,37.6472,37.8691,440200.0],["2017-10-10",37.98,38.1944,37.8099,37.8913,429000.0],["2017-10-11",37.9578,38.0096,37.6694,37.8099,268500.0],["2017-10-12",37.98,38.298,37.9282,38.261,510100.0],["2017-10-13",38.3128,38.3571,38.1131,38.187,281200.0],["2017-10-16",38.3276,38.3941,38.0465,38.0983,505700.0],["2017-10-17",38.0022,38.0983,37.8912,38.0096,880200.0],["2017-10-18",38.0244,38.2314,37.6842,37.7655,453100.0],["2017-10-19",37.9948,39.1928,37.9948,38.4755,761500.0],["2017-10-20",38.7712,39.2815,38.6012,39.2741,818000.0],["2017-10-23",39.4442,39.4442,38.7121,38.7343,442200.0],["2017-10-24",38.8526,38.9487,38.579,38.6751,463900.0],["2017-10-25",38.6751,38.7417,38.2684,38.5938,357300.0],["2017-10-26",38.7491,38.8674,38.4754,38.6455,389000.0],["2017-10-27",38.5938,38.7047,37.8099,38.4311,437700.0],["2017-10-30",38.3349,38.8896,38.0391,38.0983,332500.0],["2017-10-31",38.1723,38.505,38.1575,38.298,422800.0],["2017-11-01",38.4237,38.7195,38.2462,38.3719,347100.0],["2017-11-02",38.3202,38.4311,38.017,38.1945,295900.0],["2017-11-03",38.2166,38.542,37.9726,38.3867,336000.0],["2017-11-06",38.3349,38.3349,37.9578,38.224,438300.0],["2017-11-07",38.2388,38.3719,37.7951,38.0539,343500.0],["2017-11-08",38.0244,38.1131,37.5585,38.0983,456800.0],["2017-11-09",37.9642,38.1356,37.6363,37.9418,583600.0],["2017-11-10",37.8673,37.9195,37.7407,37.8077,606200.0],["2017-11-13",37.6736,38.1505,37.6736,37.9344,303500.0],["2017-11-14",37.7481,38.1356,37.7108,38.1132,210900.0],["2017-11-15",37.9418,38.1058,37.8152,37.8822,267700.0],["2017-11-16",37.9716,38.2771,37.8375,38.2101,348200.0],["2017-11-17",38.3815,38.4783,38.1132,38.3591,329100.0],["2017-11-20",38.1952,38.4709,38.0312,38.143,350900.0],["2017-11-21",38.2771,38.374,38.0089,38.1952,375100.0],["2017-11-22",38.1579,38.2026,37.8748,38.143,248200.0],["2017-11-24",38.2622,38.3442,38.0387,38.3144,145700.0],["2017-11-27",38.2995,38.8807,38.0685,38.754,427900.0],["2017-11-28",38.8807,39.0223,38.6497,38.8807,254700.0],["2017-11-29",38.9105,39.6482,38.7168,39.529,308800.0],["2017-11-30",39.5513,40.0878,39.3203,39.8717,370300.0],["2017-12-01",39.7897,40.1847,39.4395,40.0878,572400.0],["2017-12-04",40.4902,41.5557,40.3262,41.3173,689300.0],["2017-12-05",41.3247,41.429,40.8478,41.1235,431700.0],["2017-12-06",41.1757,41.2502,40.6764,40.751,376600.0],["2017-12-07",40.7212,41.1012,40.4604,40.7957,389700.0],["2017-12-08",40.8329,40.8851,40.4306,40.7361,389600.0],["2017-12-11",40.7361,40.7361,40.1772,40.2368,436000.0],["2017-12-12",40.2741,40.3113,39.8046,40.0207,326000.0],["2017-12-13",39.9388,40.2443,39.8195,40.0356,524300.0],["2017-12-14",40.1176,40.1176,39.4991,39.5886,570200.0],["2017-12-15",39.7003,40.3858,39.6035,39.976,1246100.0],["2017-12-18",40.207,40.4902,40.1251,40.1921,279800.0],["2017-12-19",40.2145,40.4529,40.0058,40.0133,361400.0],["2017-12-20",40.2592,40.3486,39.9462,39.9537,263200.0],["2017-12-21",40.0654,40.0654,39.7823,39.8121,213200.0],["2017-12-22",39.7897,40.0207,39.6109,39.7301,194600.0],["2017-12-26",39.7227,39.9686,39.6407,39.6556,153000.0],["2017-12-27",39.6705,39.976,39.5811,39.745,249700.0],["2017-12-28",39.7823,39.9015,39.5662,39.8717,276400.0],["2017-12-29",39.9239,40.0282,39.5662,39.596,422400.0],["2018-01-02",39.7674,40.3113,39.7674,40.1474,556300.0],["2018-01-03",40.2741,40.3039,39.7823,40.1549,664100.0],["2018-01-04",40.2592,40.5647,40.0133,40.0356,349600.0],["2018-01-05",40.1772,40.2741,40.0207,40.2517,307300.0],["2018-01-08",40.4604,40.751,40.2443,40.6243,327400.0],["2018-01-09",40.6615,40.8851,40.1102,40.1325,524400.0],["2018-01-10",40.058,40.1325,39.6258,39.6556,327000.0],["2018-01-11",39.745,40.438,39.6407,40.4156,406000.0],["2018-01-12",40.4529,40.4976,40.0878,40.3784,458500.0],["2018-01-16",40.4529,40.6988,40.1474,40.2443,607700.0],["2018-01-17",40.4231,40.9074,40.4231,40.5572,526900.0],["2018-01-18",40.4603,40.7286,40.3039,40.3113,374100.0],["2018-01-19",40.3784,40.818,40.3784,40.751,387400.0],["2018-01-22",40.6913,40.7659,40.1549,40.4902,359400.0],["2018-01-23",40.4156,40.5423,40.0729,40.3933,493700.0],["2018-01-24",40.3635,40.6764,40.3411,40.4007,473300.0],["2018-01-25",40.587,41.2353,40.3859,41.2055,537500.0],["2018-01-26",41.2278,41.28,40.7659,41.1384,421400.0],["2018-01-29",41.2129,41.3023,40.5945,40.5945,401700.0],["2018-01-30",40.4455,41.0788,40.3858,40.9223,621100.0],["2018-01-31",40.9894,40.9894,40.0207,40.4678,1298400.0],["2018-02-01",40.3039,40.4156,39.8643,39.8792,470300.0],["2018-02-02",39.6184,39.8643,39.4023,39.4917,332100.0],["2018-02-05",39.1042,39.5215,38.1877,38.2548,543800.0],["2018-02-06",37.6512,38.4783,37.1893,38.3144,554300.0],["2018-02-07",38.2995,39.0148,38.2995,38.5081,483600.0],["2018-02-08",38.4858,38.4858,37.383,37.4053,340300.0],["2018-02-09",37.7332,37.7705,36.4367,37.2191,453100.0],["2018-02-12",37.3904,37.8152,37.1744,37.4948,391200.0],["2018-02-13",37.3159,37.5246,37.1371,37.3979,553900.0],["2018-02-14",37.2116,37.8748,37.07,37.8748,339700.0],["2018-02-15",38.4336,38.4336,36.1237,36.3696,743000.0],["2018-02-16",36.2057,37.4352,36.2057,37.1893,535500.0],["2018-02-20",37.0253,37.2712,36.459,36.6081,600000.0],["2018-02-21",36.6528,36.8092,36.1982,36.2057,285300.0],["2018-02-22",36.3249,36.5857,35.9822,36.0418,263200.0],["2018-02-23",36.1088,36.6975,36.1088,36.5857,378200.0],["2018-02-26",36.772,36.921,36.4963,36.7496,321000.0],["2018-02-27",36.7346,36.8623,36.4793,36.4868,465300.0],["2018-02-28",36.5919,36.6971,36.0211,36.0286,264900.0],["2018-03-01",35.9835,36.1638,35.4428,35.6305,284500.0],["2018-03-02",35.4127,36.2539,35.3001,36.2014,469800.0],["2018-03-05",35.991,36.3516,35.9084,36.1187,413000.0],["2018-03-06",36.2013,36.8097,35.9685,36.6895,409600.0],["2018-03-07",36.4191,36.9073,36.4041,36.7121,434000.0],["2018-03-08",36.8398,36.9825,36.4192,36.5844,348300.0],["2018-03-09",36.7196,36.8097,36.3516,36.8022,484200.0],["2018-03-12",36.7646,36.9524,36.652,36.7121,429700.0],["2018-03-13",36.8548,37.1702,36.7496,36.8623,277000.0],["2018-03-14",36.8848,36.9674,36.329,36.5543,339400.0],["2018-03-15",36.6295,36.682,35.9911,36.2915,578800.0],["2018-03-16",36.314,36.4417,35.7207,36.1713,3147100.0],["2018-03-19",36.1262,36.4717,35.7808,35.8709,427000.0],["2018-03-20",35.8934,35.9911,35.6906,35.8033,348000.0],["2018-03-21",35.8559,36.314,35.7357,35.9986,444000.0],["2018-03-22",35.7732,36.0587,34.9621,34.9996,464700.0],["2018-03-23",35.2925,35.608,35.0297,35.0372,685900.0],["2018-03-26",35.578,35.7507,35.27,35.6831,538000.0],["2018-03-27",35.8108,35.946,35.4803,35.6906,807100.0],["2018-03-28",35.6906,35.8859,35.4803,35.593,631600.0],["2018-03-29",35.7883,36.4867,35.6906,36.4267,497900.0],["2018-04-02",36.0286,36.1262,35.255,35.5104,965400.0],["2018-04-03",35.5554,36.3215,35.3977,36.1563,555500.0],["2018-04-04",35.7582,36.4492,35.5029,36.3966,587800.0],["2018-04-05",36.4792,36.6144,36.299,36.5168,356500.0],["2018-04-06",36.3065,36.5018,35.6981,35.931,316100.0],["2018-04-09",36.1112,36.4116,35.7732,36.2014,376500.0],["2018-04-10",36.5543,36.9073,36.3966,36.7421,361500.0],["2018-04-11",36.5543,36.9449,36.3816,36.7947,383900.0],["2018-04-12",36.8998,37.1477,36.6895,37.0425,300800.0],["2018-04-13",37.4932,38.1316,37.4782,37.7035,675900.0],["2018-04-16",37.9363,37.9363,37.343,37.4481,816700.0],["2018-04-17",37.5608,37.711,37.4331,37.5232,501000.0],["2018-04-18",37.6584,37.8612,37.3355,37.5007,692200.0],["2018-04-19",38.6799,38.8751,37.711,38.3494,1059500.0],["2018-04-20",38.3043,39.0103,38.2442,38.8676,837100.0],["2018-04-23",38.8676,39.2357,38.8076,38.9277,1136300.0],["2018-04-24",39.1606,39.2582,38.7625,38.8601,1398000.0],["2018-04-25",39.0329,39.3708,38.7475,39.1455,675300.0],["2018-04-26",39.3934,40.0618,39.1981,39.8741,1252400.0],["2018-04-27",39.7614,39.8966,39.0479,39.0854,631700.0],["2018-04-30",39.2131,39.2957,38.5447,38.5747,970500.0],["2018-05-01",38.4696,38.9427,38.1091,38.8676,584600.0],["2018-05-02",38.8526,38.8526,38.3043,38.5071,809400.0],["2018-05-03",38.3644,38.7174,38.1391,38.4696,567400.0],["2018-05-04",38.3945,39.1906,38.3945,39.0103,465000.0],["2018-05-07",38.9653,39.6487,38.8977,39.2056,629200.0],["2018-05-08",39.2131,39.4084,39.093,39.2732,301700.0],["2018-05-09",39.3633,39.6562,38.9127,39.6112,640800.0],["2018-05-10",39.6188,39.7474,39.316,39.4068,399300.0],["2018-05-11",39.422,39.5128,38.9526,39.1949,553700.0],["2018-05-14",39.263,39.2933,38.824,38.9981,323100.0],["2018-05-15",38.8694,38.9375,38.4909,38.6877,348200.0],["2018-05-16",38.7256,39.2403,38.7256,39.0965,307300.0],["2018-05-17",39.0586,39.3084,38.8012,39.1419,595500.0],["2018-05-18",39.1116,39.369,39.1116,39.2251,349600.0],["2018-05-21",39.3311,39.5203,39.0889,39.2933,346100.0],["2018-05-22",39.2933,39.7247,39.1646,39.21,399800.0],["2018-05-23",39.0737,39.2251,38.8467,39.157,380500.0],["2018-05-24",39.0662,39.2706,38.9829,39.2478,460100.0],["2018-05-25",39.1797,39.4598,39.1192,39.316,341800.0],["2018-05-29",39.2705,39.4674,38.6801,38.8769,507600.0],["2018-05-30",39.0965,39.6793,39.0965,39.3387,510700.0],["2018-05-31",39.4144,39.5128,38.5212,38.7029,342900.0],["2018-06-01",39.0208,39.2176,38.9981,39.0586,464100.0],["2018-06-04",39.2024,39.7096,39.157,39.6642,644500.0],["2018-06-05",39.7474,40.194,39.7474,39.9291,591700.0],["2018-06-06",39.914,40.0427,39.5582,40.0199,468400.0],["2018-06-07",40.0351,40.1713,39.8231,40.0502,378800.0],["2018-06-08",39.9291,40.3227,39.7474,40.2622,284100.0],["2018-06-11",40.2924,40.7239,40.2622,40.3908,302000.0],["2018-06-12",40.4968,40.5574,40.141,40.4741,351200.0],["2018-06-13",40.512,40.5574,40.0654,40.0881,284400.0],["2018-06-14",40.2773,40.353,39.9594,40.1789,282100.0],["2018-06-15",40.1638,40.1638,39.7777,40.0275,952400.0],["2018-06-18",39.9291,40.0578,39.6944,39.9215,432900.0],["2018-06-19",39.5279,39.7928,39.1797,39.3235,415300.0],["2018-06-20",39.4144,39.5128,39.0813,39.3917,329300.0],["2018-06-21",39.3311,39.3311,38.559,38.6347,299000.0],["2018-06-22",38.8921,38.9148,38.6574,38.7331,477900.0],["2018-06-25",38.6499,39.1343,38.4455,38.9526,385700.0],["2018-06-26",38.9753,39.3614,38.8315,39.157,507800.0],["2018-06-27",39.21,39.5809,38.9981,39.1797,393100.0],["2018-06-28",39.1267,39.3538,38.9754,39.1949,318300.0],["2018-06-29",39.263,39.9972,39.2024,39.7399,696100.0],["2018-07-02",39.4901,39.8383,39.3538,39.6945,582500.0],["2018-07-03",39.861,40.1259,39.649,39.8307,298700.0],["2018-07-05",39.9594,39.9897,39.5658,39.9291,345800.0],["2018-07-06",39.8458,40.2697,39.702,40.1108,320900.0],["2018-07-09",40.3909,40.7996,40.3606,40.6558,394400.0],["2018-07-10",40.686,40.9888,40.5876,40.9434,371900.0],["2018-07-11",40.7617,41.1705,40.6331,40.9358,518800.0],["2018-07-12",41.2386,41.2538,40.9207,40.9661,496000.0],["2018-07-13",40.9586,41.2689,40.8677,40.9207,317500.0],["2018-07-16",40.9207,40.9813,40.1562,40.1789,399100.0],["2018-07-17",39.9897,40.2319,39.7474,40.1183,501400.0],["2018-07-18",40.1183,40.2168,39.7626,40.1183,390900.0],["2018-07-19",39.9972,41.882,38.7407,41.8063,1723400.0],["2018-07-20",41.935,43.2824,41.9199,42.7298,1159400.0],["2018-07-23",42.8358,42.9645,42.2908,42.4043,426400.0],["2018-07-24",42.4573,42.6768,42.1167,42.1924,469300.0],["2018-07-25",42.0788,42.2075,41.6095,41.8215,564900.0],["2018-07-26",41.9048,42.3514,41.7685,42.3286,393200.0],["2018-07-27",42.3892,42.5784,41.9199,41.9956,255500.0],["2018-07-30",42.1243,42.2756,41.9274,41.9502,279000.0],["2018-07-31",42.0789,42.4649,41.9956,42.2529,697000.0],["2018-08-01",42.2681,42.8964,42.147,42.6239,603600.0],["2018-08-02",42.5027,42.5406,41.7912,42.2,421400.0],["2018-08-03",42.2832,42.9493,42.1924,42.8131,399900.0],["2018-08-06",42.7298,42.7904,42.3589,42.5103,369300.0],["2018-08-07",42.5482,42.8282,42.3135,42.3362,421300.0],["2018-08-08",42.3211,42.639,42.1318,42.4346,304200.0],["2018-08-09",42.5109,42.7777,42.366,42.3889,171600.0],["2018-08-10",42.2363,42.4651,42.0305,42.1753,324400.0],["2018-08-13",42.2897,42.4117,41.8627,42.244,416900.0],["2018-08-14",42.305,42.7625,42.2516,42.7091,394900.0],["2018-08-15",42.5795,42.6176,42.1754,42.3507,402400.0],["2018-08-16",42.4727,42.6176,42.0839,42.122,365000.0],["2018-08-17",42.1372,42.6024,41.9923,42.3736,424400.0],["2018-08-20",42.4346,42.549,42.1982,42.2668,280800.0],["2018-08-21",42.3279,43.1056,42.3279,43.0675,531500.0],["2018-08-22",43.0523,43.1972,42.2364,42.549,286000.0],["2018-08-23",42.5109,42.5109,42.2135,42.3126,253700.0],["2018-08-24",42.4117,42.5871,42.1982,42.488,254500.0],["2018-08-27",42.6481,43.0141,42.549,42.8235,248800.0],["2018-08-28",42.9379,43.0294,42.2821,42.6252,370800.0],["2018-08-29",42.6481,43.1819,42.61,43.0523,417500.0],["2018-08-30",42.9531,42.9836,42.549,42.6176,295500.0],["2018-08-31",42.5642,42.8616,42.4499,42.732,271500.0],["2018-09-04",42.6024,42.7625,42.4422,42.6786,247600.0],["2018-09-05",42.6252,43.1819,42.6252,43.1514,270000.0],["2018-09-06",43.159,43.6318,43.159,43.586,514500.0],["2018-09-07",43.4793,43.6547,43.2886,43.4411,370200.0],["2018-09-10",43.6852,43.8529,43.4412,43.6699,242100.0],["2018-09-11",43.6394,43.83,43.2048,43.7385,248400.0],["2018-09-12",43.7157,43.952,43.586,43.9063,224500.0],["2018-09-13",44.0054,44.2876,43.9063,44.2494,316600.0],["2018-09-14",44.3409,44.5849,44.135,44.5163,361000.0],["2018-09-17",44.6307,44.7527,44.0359,44.1732,331500.0],["2018-09-18",44.1579,44.4477,43.769,44.3181,302300.0],["2018-09-19",44.2571,44.2723,43.3191,43.4411,393300.0],["2018-09-20",43.6852,43.6852,43.2963,43.586,402800.0],["2018-09-21",43.5479,43.6547,43.1971,43.2581,550100.0],["2018-09-24",43.2658,43.5022,42.9226,43.0904,375400.0],["2018-09-25",43.2658,43.3268,42.7625,42.8159,697200.0],["2018-09-26",42.8616,43.1971,42.4651,42.5032,341800.0],["2018-09-27",42.6405,42.7396,42.3126,42.3279,278900.0],["2018-09-28",42.2592,42.488,42.1677,42.3202,401800.0],["2018-10-01",42.3889,42.5566,42.2135,42.3431,441900.0],["2018-10-02",42.3431,42.5032,42.1982,42.3965,280400.0],["2018-10-03",42.4194,42.5337,41.3823,41.5577,433900.0],["2018-10-04",41.4814,41.5577,41.1993,41.4433,669800.0],["2018-10-05",41.5501,41.9847,41.4891,41.8398,479600.0],["2018-10-08",41.7407,41.939,41.6492,41.7483,340100.0],["2018-10-09",41.4357,41.5882,40.6961,40.9553,803200.0],["2018-10-10",40.7571,41.0011,40.0479,40.1623,654300.0],["2018-10-11",40.0937,40.3987,39.659,39.6666,694500.0],["2018-10-12",40.0022,40.0555,38.7211,39.5065,639400.0],["2018-10-15",39.3083,39.8039,39.3083,39.5065,378100.0],["2018-10-16",39.6438,40.2843,39.3082,40.2767,518500.0],["2018-10-17",40.2157,40.5054,40.0098,40.2233,641700.0],["2018-10-18",39.8725,42.4194,39.8649,41.9771,1429300.0],["2018-10-19",42.1677,43.1056,42.1144,42.3584,836700.0],["2018-10-22",42.5414,42.5414,41.7407,41.8017,580500.0],["2018-10-23",41.4586,41.4815,40.6808,40.9477,856300.0],["2018-10-24",40.8714,41.2603,40.2004,40.2538,638900.0],["2018-10-25",40.6046,40.8486,40.1547,40.2462,508900.0],["2018-10-26",39.781,40.3377,39.5065,40.0327,556000.0],["2018-10-29",40.4597,41.1688,40.1928,40.4597,428400.0],["2018-10-30",40.5588,41.9313,40.3987,41.8932,491800.0],["2018-10-31",42.2669,42.3202,41.3671,41.6187,916500.0],["2018-11-01",42.0,42.1754,41.6111,42.1372,490500.0],["2018-11-02",42.4422,42.4727,41.756,41.9923,509800.0],["2018-11-05",41.939,42.4041,41.573,41.6111,528500.0],["2018-11-06",41.7102,43.1285,41.7102,42.7473,838400.0],["2018-11-07",42.9684,43.281,42.6176,43.0675,342500.0],["2018-11-08",43.0368,43.5591,42.8524,43.5207,294900.0],["2018-11-09",43.4823,43.6743,42.7756,43.2135,298300.0],["2018-11-12",43.2749,43.4592,42.7372,42.7987,297100.0],["2018-11-13",42.8909,43.1827,42.6988,42.96,263700.0],["2018-11-14",43.0368,43.4592,42.7987,43.0291,298100.0],["2018-11-15",42.8524,43.7665,42.6834,43.7434,283500.0],["2018-11-16",43.513,44.3963,43.4132,44.1505,307500.0],["2018-11-19",44.1736,44.427,43.5437,43.6052,380300.0],["2018-11-20",43.3901,43.7665,43.0445,43.4055,392500.0],["2018-11-21",43.4439,43.4439,42.9369,43.1904,300900.0],["2018-11-23",42.9523,43.8126,42.8755,43.5821,119400.0],["2018-11-26",43.8433,43.8433,43.4285,43.6743,247600.0],["2018-11-27",43.5591,43.6052,43.1136,43.3517,224200.0],["2018-11-28",43.4439,43.5591,42.7679,43.5591,435100.0],["2018-11-29",43.5207,44.0276,43.3901,43.7127,361000.0],["2018-11-30",43.6052,44.2658,43.6052,44.1966,434300.0],["2018-12-03",44.5499,44.7881,43.874,44.5883,364700.0],["2018-12-04",44.4347,44.6728,44.1352,44.1659,661400.0],["2018-12-06",43.7204,43.7204,42.2533,43.321,561300.0],["2018-12-07",43.1443,43.8433,42.6297,43.0829,599000.0],["2018-12-10",43.152,43.3133,42.1765,42.6681,465800.0],["2018-12-11",43.152,43.8279,42.7065,42.9139,402400.0],["2018-12-12",43.4439,43.5207,43.0061,43.0829,346200.0],["2018-12-13",43.1674,43.321,42.7833,43.0829,347900.0],["2018-12-14",42.8601,43.3901,42.814,43.0137,248400.0],["2018-12-17",43.0138,43.2519,41.7387,41.923,532300.0],["2018-12-18",42.1765,42.5682,41.8078,41.8923,394600.0],["2018-12-19",41.8616,42.4146,41.2471,41.4084,292600.0],["2018-12-20",41.2394,41.2855,40.1718,40.6864,419500.0],["2018-12-21",40.5404,41.0781,39.7186,39.8799,930900.0],["2018-12-24",39.7186,39.7263,38.6356,38.7047,226900.0],["2018-12-26",38.9044,40.1334,38.7047,40.1026,348400.0],["2018-12-27",39.5496,40.6326,39.0196,40.6326,551500.0],["2018-12-28",40.9322,41.0013,40.0489,40.4099,467600.0],["2018-12-31",40.5328,40.8093,40.0105,40.8093,401200.0],["2019-01-02",40.31,40.3331,39.4805,40.141,679900.0],["2019-01-03",40.0796,40.1257,39.396,39.565,536700.0],["2019-01-04",40.0949,40.5635,39.8799,40.1718,481200.0],["2019-01-07",39.9106,40.4099,39.6725,39.9337,401000.0],["2019-01-08",40.2486,40.6172,39.8952,40.2332,571100.0],["2019-01-09",40.1871,40.8016,40.1257,40.6557,335100.0],["2019-01-10",40.6096,41.6158,40.502,41.4238,349500.0],["2019-01-11",41.393,41.4775,41.0628,41.3393,314400.0],["2019-01-14",41.0704,41.2701,40.7171,41.0397,320300.0],["2019-01-15",41.0397,41.4315,41.032,41.2625,204400.0],["2019-01-16",41.2164,41.6235,41.0704,41.5313,265800.0],["2019-01-17",41.4161,42.0459,41.3086,41.9,328000.0],["2019-01-18",42.0075,42.2303,41.9,42.0997,327200.0],["2019-01-22",42.0229,42.453,41.7464,42.1304,316300.0],["2019-01-23",42.3224,42.5145,41.9922,42.4991,499800.0],["2019-01-24",42.5298,42.8294,41.9999,42.0459,308800.0],["2019-01-25",42.3839,42.5606,41.9691,42.1304,367600.0],["2019-01-28",42.0997,42.5682,42.0229,42.5222,723400.0],["2019-01-29",42.7603,43.6743,42.7449,43.5668,513800.0],["2019-01-30",43.6513,43.6666,43.1213,43.4208,385000.0],["2019-01-31",43.1443,44.235,42.8755,44.2273,1026600.0],["2019-02-01",44.3349,44.5115,43.8433,44.2197,738800.0],["2019-02-04",44.3963,44.7112,43.9892,44.3963,429300.0],["2019-02-05",44.4424,44.8034,44.3656,44.7496,405900.0],["2019-02-06",44.5883,45.0031,44.5883,44.9801,320700.0],["2019-02-07",44.8649,45.0569,44.5807,45.0492,343900.0],["2019-02-08",44.9724,45.3334,44.6882,45.0876,559600.0],["2019-02-11",45.1107,45.6099,44.9263,45.5715,442200.0],["2019-02-12",45.7482,46.3396,45.6483,46.2321,527700.0],["2019-02-13",46.355,46.908,46.3319,46.6776,794600.0],["2019-02-14",46.5316,47.461,46.0324,46.209,1115300.0],["2019-02-15",46.3166,46.3857,44.8188,45.2489,1150000.0],["2019-02-19",45.272,46.1553,45.272,46.0554,683700.0],["2019-02-20",46.1937,46.355,45.8941,46.355,497900.0],["2019-02-21",46.3243,46.3704,45.656,45.7712,413400.0],["2019-02-22",45.848,45.9863,45.5101,45.7943,410600.0],["2019-02-25",45.9402,46.0401,45.4025,45.5177,533800.0],["2019-02-26",45.5564,45.6647,45.131,45.2393,476400.0],["2019-02-27",45.1465,45.3631,44.6205,44.667,624700.0],["2019-02-28",44.6051,44.9841,44.3653,44.7752,665300.0],["2019-03-01",45.015,45.2393,44.752,44.9763,497900.0],["2019-03-04",45.015,45.5177,44.8294,45.5177,692800.0],["2019-03-05",45.5255,45.7343,45.2935,45.4636,617400.0],["2019-03-06",45.5951,45.7962,45.015,45.0924,360200.0],["2019-03-07",45.046,45.1388,44.7366,44.9531,363000.0],["2019-03-08",44.7598,45.162,44.257,45.1001,500900.0],["2019-03-11",45.3012,45.9664,45.1233,45.8581,883700.0],["2019-03-12",45.9818,46.0282,45.5796,45.7034,511100.0],["2019-03-13",45.7498,46.5155,45.1697,45.5951,879900.0],["2019-03-14",45.6028,45.8349,45.4481,45.8039,480400.0],["2019-03-15",45.889,46.1056,45.4249,45.7111,2019200.0],["2019-03-18",45.8271,46.3453,45.5951,46.3453,447600.0],["2019-03-19",46.5542,46.6779,45.9586,46.0746,336300.0],["2019-03-20",46.0205,46.121,45.5487,45.8967,397700.0],["2019-03-21",45.9277,46.7707,45.9277,46.6161,539100.0],["2019-03-22",46.4227,46.5465,45.8503,45.8658,493200.0],["2019-03-25",45.8039,46.6779,45.5178,46.5078,577900.0],["2019-03-26",46.8868,47.1807,46.6161,47.0105,368200.0],["2019-03-27",47.0569,47.2271,46.6702,46.9486,326300.0],["2019-03-28",47.1343,47.3276,46.7398,47.3122,383600.0],["2019-03-29",47.5287,47.5983,47.0492,47.5906,629800.0],["2019-04-01",47.8227,48.0392,47.6216,48.0238,370900.0],["2019-04-02",48.1398,48.1398,47.4669,47.5442,275100.0],["2019-04-03",47.8458,47.8845,47.5597,47.8381,327900.0],["2019-04-04",47.9309,48.0083,47.5674,47.9928,304000.0],["2019-04-05",48.0083,48.4956,47.8458,48.0702,398500.0],["2019-04-08",47.8536,48.0779,47.7298,48.0315,479500.0],["2019-04-09",47.9,48.0856,47.668,47.8613,339600.0],["2019-04-10",47.8536,48.2712,47.6602,48.0392,506700.0],["2019-04-11",48.163,48.5574,48.0083,48.3099,360500.0],["2019-04-12",48.4259,48.6966,48.3177,48.4337,399700.0],["2019-04-15",48.4878,48.658,48.2945,48.4414,350200.0],["2019-04-16",47.5133,47.6834,46.6625,47.374,1065500.0],["2019-04-17",47.521,47.521,46.7785,47.142,570000.0],["2019-04-18",47.784,47.9155,46.3531,46.8017,679500.0],["2019-04-22",47.0105,47.1343,46.1365,46.6315,683700.0],["2019-04-23",46.763,47.6525,46.4768,47.405,597300.0],["2019-04-24",47.8845,48.4491,47.6293,47.7608,637000.0],["2019-04-25",47.784,48.3099,47.5133,48.1939,549000.0],["2019-04-26",48.3409,49.0756,48.2712,48.6116,567700.0],["2019-04-29",48.7585,48.9364,48.4569,48.7121,514100.0],["2019-04-30",48.8359,48.8359,48.4414,48.774,883900.0],["2019-05-01",48.9674,49.037,48.2481,48.5033,453400.0],["2019-05-02",48.4724,49.1143,48.279,48.8436,300700.0],["2019-05-03",49.0756,49.5475,48.9674,49.5165,420100.0],["2019-05-06",49.0988,49.8646,49.0292,49.3928,403600.0],["2019-05-07",49.1375,49.4314,48.6038,48.9596,455800.0],["2019-05-08",48.8359,49.1298,48.6425,48.8204,383700.0],["2019-05-09",48.6179,48.945,48.1039,48.8048,495200.0],["2019-05-10",48.8827,49.2877,48.5868,49.1475,442900.0],["2019-05-13",48.4855,48.8048,48.2597,48.6569,289000.0],["2019-05-14",48.8204,49.3344,48.6101,48.9528,287100.0],["2019-05-15",48.8438,49.2565,48.797,49.1163,212800.0],["2019-05-16",49.2409,49.7238,49.1475,49.4746,191800.0],["2019-05-17",49.2253,49.7783,48.9684,49.2176,259800.0],["2019-05-20",49.1319,49.1319,48.2908,48.47,364800.0],["2019-05-21",48.7737,49.4668,48.7737,49.2954,226100.0],["2019-05-22",49.2643,49.4434,48.4933,48.5245,246100.0],["2019-05-23",48.4777,48.8593,48.2052,48.6802,282900.0],["2019-05-24",48.9139,48.9684,48.4777,48.8516,214600.0],["2019-05-28",48.8516,49.0307,48.2597,48.3609,425300.0],["2019-05-29",48.1896,48.1896,47.6523,48.0884,429700.0],["2019-05-30",48.2207,48.47,47.7846,48.0806,283700.0],["2019-05-31",47.6756,48.3843,47.5666,48.1507,362500.0],["2019-06-03",48.1507,48.5634,48.0105,48.5401,456000.0],["2019-06-04",48.7893,49.5836,48.7114,49.4901,462600.0],["2019-06-05",49.6615,50.2222,49.4668,50.0976,352700.0],["2019-06-06",50.1365,50.7595,49.9652,50.6661,487100.0],["2019-06-07",50.8685,51.3124,50.7673,50.8218,313000.0],["2019-06-10",50.7362,50.9308,50.4792,50.9308,252600.0],["2019-06-11",51.1956,51.546,50.6505,50.8452,332200.0],["2019-06-12",50.9854,51.4292,50.8763,51.2268,395900.0],["2019-06-13",51.4059,51.5772,50.7985,51.1489,348300.0],["2019-06-14",51.1411,51.1411,50.6349,51.0009,255900.0],["2019-06-17",50.9854,51.0087,50.4091,50.5337,353100.0],["2019-06-18",50.8374,51.1333,50.5181,50.6505,209600.0],["2019-06-19",50.7283,50.9152,50.5025,50.8452,279200.0],["2019-06-20",51.3514,51.5149,50.8607,51.1411,355400.0],["2019-06-21",50.9698,51.2346,50.7362,50.9308,528600.0],["2019-06-24",50.1287,50.6193,49.8172,50.1443,401100.0],["2019-06-25",50.3779,50.8374,50.339,50.4091,522400.0],["2019-06-26",50.4947,50.6583,49.4979,49.5369,388200.0],["2019-06-27",49.825,49.9262,49.3422,49.8561,636200.0],["2019-06-28",49.973,50.9854,49.973,50.8841,615000.0],["2019-07-01",51.3436,51.437,50.5648,51.2579,311700.0],["2019-07-02",51.4215,51.5227,51.0554,51.2735,327200.0],["2019-07-03",51.3358,51.8108,51.3358,51.4916,219500.0],["2019-07-05",51.2268,51.694,50.9931,51.694,373700.0],["2019-07-08",51.5928,51.842,51.3592,51.476,272500.0],["2019-07-09",51.4293,51.585,50.8218,51.2424,340300.0],["2019-07-10",51.4838,51.7563,50.853,50.9542,259200.0],["2019-07-11",50.8919,50.9231,50.2689,50.4947,364800.0],["2019-07-12",49.8639,50.7751,49.7238,50.7439,486900.0],["2019-07-15",50.6115,50.705,50.0976,50.1754,325900.0],["2019-07-16",49.7861,50.3234,49.4901,49.9652,635600.0],["2019-07-17",50.082,50.3623,49.5836,49.6537,589800.0],["2019-07-18",48.7659,49.1319,46.9903,48.0105,1251900.0],["2019-07-19",48.0105,48.065,46.6788,47.442,968800.0],["2019-07-22",47.2785,47.333,45.83,46.1025,1012400.0],["2019-07-23",46.562,47.1772,46.4296,47.1539,524200.0],["2019-07-24",47.1227,47.442,46.6009,46.8112,602800.0],["2019-07-25",46.7567,47.4576,46.7567,47.2084,510900.0],["2019-07-26",47.1928,47.847,47.0371,47.7613,527500.0],["2019-07-29",47.7535,47.956,47.4965,47.9093,377100.0],["2019-07-30",47.7924,48.0494,47.6055,47.7379,350200.0],["2019-07-31",47.7924,47.8703,46.3284,46.7489,713900.0],["2019-08-01",46.8268,47.0682,45.6898,45.9779,510700.0],["2019-08-02",45.9624,46.5776,45.7988,46.2816,495500.0],["2019-08-05",45.9624,46.2116,44.8799,45.1057,549600.0],["2019-08-06",45.3861,45.791,45.277,45.6664,658900.0],["2019-08-07",45.3394,46.0714,44.9422,45.8533,543500.0],["2019-08-08",46.1122,46.6614,46.0338,46.4339,564400.0],["2019-08-09",46.5201,46.5594,45.971,46.0259,399000.0],["2019-08-12",46.0416,46.0808,44.9669,44.9825,434000.0],["2019-08-13",44.8806,45.4454,44.5511,44.7158,766100.0],["2019-08-14",44.1588,44.5746,43.492,43.5469,565900.0],["2019-08-15",43.6489,44.151,43.594,44.0098,552200.0],["2019-08-16",44.253,44.7001,44.1902,44.6217,441200.0],["2019-08-19",45.061,45.1081,44.4177,44.6688,295500.0],["2019-08-20",44.4412,44.5981,43.8921,43.947,258800.0],["2019-08-21",44.3079,44.5354,44.1118,44.1981,353700.0],["2019-08-22",44.4256,44.6531,44.1902,44.5275,298100.0],["2019-08-23",44.355,44.9825,43.7038,43.8529,427400.0],["2019-08-26",44.1745,44.4962,44.0176,44.3236,256000.0],["2019-08-27",44.5354,44.6766,44.0255,44.049,283300.0],["2019-08-28",44.0176,44.6923,43.8529,44.5511,336200.0],["2019-08-29",44.9669,45.2022,44.5981,44.8335,276700.0],["2019-08-30",45.0845,45.2885,44.7707,44.8727,300200.0],["2019-09-03",44.5981,44.5981,44.049,44.1353,342700.0],["2019-09-04",44.5981,44.755,44.2922,44.6766,188900.0],["2019-09-05",45.1316,45.2571,44.5668,44.7629,418200.0],["2019-09-06",45.0139,45.1787,44.6844,45.0845,408900.0],["2019-09-09",45.2257,45.2257,44.253,44.6844,570500.0],["2019-09-10",44.6217,45.3983,44.3157,45.3748,438500.0],["2019-09-11",45.5003,46.732,45.1316,46.7241,539500.0],["2019-09-12",46.7869,47.1085,46.4103,46.5594,457700.0],["2019-09-13",46.7869,46.9438,46.3868,46.5123,348100.0],["2019-09-16",46.1514,46.1907,45.2022,45.4219,278000.0],["2019-09-17",45.367,46.0338,44.9433,46.0181,307300.0],["2019-09-18",45.9632,46.3397,45.9632,46.1985,337300.0],["2019-09-19",46.3397,46.3554,45.4297,45.5709,378700.0],["2019-09-20",45.6807,46.0808,45.4689,45.4768,844900.0],["2019-09-23",45.2571,46.0494,45.2022,45.3042,574800.0],["2019-09-24",45.5317,45.7749,45.0845,45.1316,391700.0],["2019-09-25",45.1865,45.7984,45.1865,45.7435,399100.0],["2019-09-26",45.822,45.9318,45.4454,45.6886,202200.0],["2019-09-27",45.9553,46.1671,45.5709,45.7592,219800.0],["2019-09-30",45.7357,46.073,45.5709,45.665,290000.0],["2019-10-01",45.9318,46.1044,45.1787,45.4925,479600.0],["2019-10-02",45.1394,45.2571,44.2687,44.5589,620800.0],["2019-10-03",44.3157,44.3157,43.241,43.8529,543000.0],["2019-10-04",43.9313,44.857,43.8372,44.6531,432200.0],["2019-10-07",44.5746,44.755,44.0647,44.4177,278300.0],["2019-10-08",43.9235,43.9941,43.445,43.6254,653100.0],["2019-10-09",44.1431,44.4412,43.8529,44.2922,362200.0],["2019-10-10",44.2451,44.7237,44.1118,44.6531,354600.0],["2019-10-11",45.1316,46.1514,44.9198,45.7984,671400.0],["2019-10-14",45.8455,45.8455,45.265,45.3591,294300.0],["2019-10-15",45.4689,45.5317,44.9747,45.1159,376600.0],["2019-10-16",45.2807,45.7592,45.1473,45.7121,486200.0],["2019-10-17",45.1394,46.426,44.8021,44.9198,663300.0],["2019-10-18",44.9198,45.6101,44.3393,45.5082,547500.0],["2019-10-21",46.2377,46.7163,45.312,45.4611,691900.0],["2019-10-22",45.3199,46.3005,45.2257,45.767,396800.0],["2019-10-23",45.767,46.0573,45.6023,45.7592,351500.0],["2019-10-24",45.767,45.822,45.0139,45.3513,295700.0],["2019-10-25",45.4062,46.0495,45.3826,45.7906,273900.0],["2019-10-28",45.9945,46.3476,45.9475,46.073,280000.0],["2019-10-29",45.9396,46.175,45.7435,45.767,340900.0],["2019-10-30",45.6651,45.9004,45.4454,45.7906,273700.0],["2019-10-31",45.7513,45.8769,45.163,45.265,1009900.0],["2019-11-01",45.5788,45.6886,45.0924,45.3513,325000.0],["2019-11-04",45.5474,45.7827,45.1395,45.4925,360000.0],["2019-11-05",45.6494,45.869,45.5003,45.72,350200.0],["2019-11-06",45.7278,45.971,45.5082,45.767,303100.0],["2019-11-07",45.8856,45.9172,45.2849,45.5932,341900.0],["2019-11-08",45.7433,46.423,45.6406,46.423,381400.0],["2019-11-11",46.3361,46.8577,46.3361,46.4941,348800.0],["2019-11-12",46.3835,46.5415,45.8303,46.0357,250300.0],["2019-11-13",46.0436,46.5415,45.8619,46.5336,271300.0],["2019-11-14",46.3519,46.6759,46.257,46.6759,265800.0],["2019-11-15",46.7154,46.8102,46.4941,46.5415,300300.0],["2019-11-18",46.5494,46.5573,46.0278,46.3124,218300.0],["2019-11-19",46.5178,46.6996,46.3124,46.4467,332500.0],["2019-11-20",46.5416,46.8656,46.2254,46.2887,395900.0],["2019-11-21",46.3756,46.5652,45.9962,46.012,315300.0],["2019-11-22",46.2491,46.4862,46.0832,46.2333,206100.0],["2019-11-25",46.4072,47.0078,46.0594,46.7233,264900.0],["2019-11-26",46.502,47.5531,46.502,47.5531,435300.0],["2019-11-27",47.7112,48.1775,47.5294,48.0905,395000.0],["2019-11-29",48.0589,48.2012,47.7665,47.8377,228400.0],["2019-12-02",47.8693,48.051,47.5294,47.5531,458300.0],["2019-12-03",47.2607,47.6638,46.8972,47.2607,474800.0],["2019-12-04",47.3319,47.8614,47.3319,47.4267,477900.0],["2019-12-05",47.4267,47.5373,47.2054,47.3635,425200.0],["2019-12-06",47.6875,48.7623,47.403,48.6201,639900.0],["2019-12-09",48.8493,48.9441,48.2249,48.3197,412100.0],["2019-12-10",48.2723,48.3672,47.6322,47.8298,362300.0],["2019-12-11",47.972,48.2249,47.7507,48.0827,335600.0],["2019-12-12",48.296,48.9204,48.1854,48.8097,330300.0],["2019-12-13",48.7702,48.9994,48.383,48.4857,248100.0],["2019-12-16",48.9362,48.9599,48.4699,48.707,356500.0],["2019-12-17",48.5964,48.9441,48.5964,48.786,236200.0],["2019-12-18",48.7781,48.7781,48.2091,48.4936,340100.0],["2019-12-19",48.6833,48.8888,48.5173,48.5964,259500.0],["2019-12-20",48.8493,49.608,48.8414,49.1575,1235900.0],["2019-12-23",49.1259,49.4104,48.6991,49.3076,251700.0],["2019-12-24",49.1496,49.2997,48.5964,48.6201,194600.0],["2019-12-26",48.7465,48.7465,48.217,48.6438,248500.0],["2019-12-27",48.8018,48.8335,48.4146,48.4699,333400.0],["2019-12-30",48.6359,48.7781,48.3988,48.7702,347800.0],["2019-12-31",48.7939,49.0547,48.6201,48.7781,331600.0],["2020-01-02",49.118,49.3709,47.972,48.1143,307400.0],["2020-01-03",47.5215,47.9167,47.3319,47.6875,421000.0],["2020-01-06",47.6085,47.6085,46.7944,46.8419,373000.0],["2020-01-07",46.257,46.257,45.6564,46.012,472100.0],["2020-01-08",46.0437,46.4467,45.6564,45.8224,383500.0],["2020-01-09",45.9409,46.1306,45.7512,45.8303,442900.0],["2020-01-10",45.8303,46.2966,45.7828,45.9725,257200.0],["2020-01-13",46.0832,46.6759,45.9014,46.6048,348600.0],["2020-01-14",46.5178,47.0632,46.4388,47.0236,496500.0],["2020-01-15",46.9446,47.3397,46.8735,47.0552,540400.0],["2020-01-16",47.3161,47.8772,47.2686,47.5927,392600.0],["2020-01-17",47.6559,47.7586,47.1343,47.2054,386300.0],["2020-01-21",46.9762,47.1343,46.423,47.0236,427400.0],["2020-01-22",47.2449,47.403,46.5732,46.6364,335800.0],["2020-01-23",46.3993,47.1738,46.0911,46.9446,418900.0],["2020-01-24",47.0711,47.0711,46.257,46.4467,244300.0],["2020-01-27",45.9804,46.5495,45.3798,46.344,349600.0],["2020-01-28",46.5337,46.5969,46.0674,46.1385,204000.0],["2020-01-29",46.3203,46.423,45.9804,46.0357,346500.0],["2020-01-30",45.767,46.1148,45.2612,45.9567,280600.0],["2020-01-31",45.6722,45.6959,45.0004,45.1585,698900.0],["2020-02-03",45.3798,45.9014,45.2217,45.6801,432100.0],["2020-02-04",46.2649,46.4941,46.0041,46.2017,253100.0],["2020-02-05",46.6601,47.079,46.3914,46.9288,387200.0],["2020-02-06",47.0711,47.2528,46.5099,46.6443,326000.0],["2020-02-07",46.3835,46.6048,45.5457,45.7828,408400.0],["2020-02-10",45.5616,45.8856,44.9688,45.0241,413400.0],["2020-02-11",45.0795,45.4667,44.7317,44.795,465200.0],["2020-02-12",44.9214,45.0479,44.3998,44.8898,574300.0],["2020-02-13",45.609,45.6801,44.4314,45.5299,738900.0],["2020-02-14",45.5616,45.8856,44.6606,44.8898,535800.0],["2020-02-18",44.1232,44.874,44.0837,44.8424,433900.0],["2020-02-19",44.8345,45.0162,44.6211,44.6369,307500.0],["2020-02-20",44.5895,45.2138,44.5183,45.0479,392400.0],["2020-02-21",44.9135,45.4272,44.6211,45.1901,513700.0],["2020-02-24",44.2971,44.4472,43.0405,43.0563,867900.0],["2020-02-25",43.0802,43.1996,41.4153,41.4471,690400.0],["2020-02-26",41.7897,42.1481,40.9612,41.0727,663300.0],["2020-02-27",40.547,41.2002,39.7344,39.7344,865500.0],["2020-02-28",38.7387,39.2485,37.6394,38.4041,1245200.0],["2020-03-02",38.6909,40.4673,37.9262,40.3877,1114200.0],["2020-03-03",40.4195,41.8614,40.0132,40.2682,994800.0],["2020-03-04",40.8975,41.7259,40.2761,41.6463,821700.0],["2020-03-05",40.6027,40.762,39.36,40.0929,694700.0],["2020-03-06",38.8502,40.4434,38.8502,40.3,877200.0],["2020-03-09",37.7748,38.7148,36.8587,38.1731,733100.0],["2020-03-10",39.2166,40.4514,38.3563,40.4115,891200.0],["2020-03-11",39.2246,39.7265,37.5757,37.9819,831000.0],["2020-03-12",35.4089,36.7472,33.7121,35.2655,750700.0],["2020-03-13",37.2172,37.5916,34.9628,37.4801,854700.0],["2020-03-16",34.5486,37.1216,32.0393,32.796,1351300.0],["2020-03-17",33.6325,37.8545,33.4094,37.6234,1030100.0],["2020-03-18",35.3133,36.9543,31.7286,32.9872,858100.0],["2020-03-19",32.9633,34.9867,31.7366,32.6527,914300.0],["2020-03-20",32.9474,36.0621,32.0074,33.6723,1148200.0],["2020-03-23",33.1943,33.6564,29.7132,30.2071,827000.0],["2020-03-24",31.8003,33.8157,31.0993,33.6006,506600.0],["2020-03-25",33.6325,35.0265,32.2783,33.051,656400.0],["2020-03-26",33.4333,35.6081,33.0271,35.0425,539600.0],["2020-03-27",33.983,34.5964,33.035,33.7918,532500.0],["2020-03-30",34.0387,37.6792,33.8953,37.3845,1100500.0],["2020-03-31",37.0021,37.2968,35.5443,36.9224,823400.0],["2020-04-01",35.4328,37.2251,35.2894,36.2294,711900.0],["2020-04-02",35.8311,37.3367,35.8311,36.5321,454000.0],["2020-04-03",36.2214,36.8189,34.7318,35.4009,577400.0],["2020-04-06",36.8428,38.1014,36.3011,37.9262,758300.0],["2020-04-07",38.7467,39.376,37.4801,37.5836,547900.0],["2020-04-08",37.6792,39.5512,37.2411,39.1768,437800.0],["2020-04-09",39.607,41.2321,39.607,40.2522,604500.0],["2020-04-13",39.8778,40.0849,38.7466,39.3282,302100.0],["2020-04-14",40.0053,40.6665,39.7026,40.1009,452300.0],["2020-04-15",39.0334,39.599,38.3643,38.7785,608500.0],["2020-04-16",40.1407,40.2522,35.4726,37.974,818900.0],["2020-04-17",39.83,39.9654,38.9617,39.7105,617400.0],["2020-04-20",38.7546,38.9139,37.3685,37.7589,672700.0],["2020-04-21",37.1773,37.8465,36.7153,37.0579,489600.0],["2020-04-22",38.3324,38.3324,37.2013,37.4721,356500.0],["2020-04-23",37.6951,38.3563,37.3207,37.3446,644100.0],["2020-04-24",37.8943,37.958,36.8985,37.4482,316500.0],["2020-04-27",38.0377,38.9458,37.6792,38.7148,314100.0],["2020-04-28",39.3361,39.846,38.7865,39.368,509700.0],["2020-04-29",40.1487,40.4434,39.4317,40.316,497500.0],["2020-04-30",39.4158,39.7902,38.2687,38.906,861500.0],["2020-05-01",38.4758,38.89,37.8943,38.8502,428500.0],["2020-05-04",38.3882,38.8104,37.727,38.0058,382200.0],["2020-05-05",38.3404,38.4599,37.5119,37.5119,452100.0],["2020-05-06",37.8146,37.8226,36.8109,37.1455,373800.0],["2020-05-07",37.6681,38.2229,37.4189,37.9334,525400.0],["2020-05-08",38.657,39.9595,38.44,39.8952,370500.0],["2020-05-11",39.3083,39.3083,38.2872,38.6249,603300.0],["2020-05-12",38.6731,38.8661,37.258,37.2822,369900.0],["2020-05-13",36.9445,37.0329,35.2802,35.7224,539900.0],["2020-05-14",34.9425,36.2048,34.0983,36.1968,607500.0],["2020-05-15",35.851,36.655,35.449,36.446,1405300.0],["2020-05-18",37.7163,39.1153,37.7003,38.7535,633200.0],["2020-05-19",38.448,39.2279,37.845,37.8932,394600.0],["2020-05-20",38.5766,39.1073,38.3917,38.5364,361300.0],["2020-05-21",39.646,40.257,39.0912,39.5977,670700.0],["2020-05-22",39.4048,39.6138,38.4319,39.5093,357600.0],["2020-05-26",40.6751,41.7284,40.458,41.3987,394400.0],["2020-05-27",42.1706,42.8057,41.9294,42.2188,372000.0],["2020-05-28",42.7093,42.7093,41.6158,42.0098,311100.0],["2020-05-29",41.7927,41.8731,40.9485,41.656,455600.0],["2020-06-01",41.8088,42.2912,41.4952,42.1465,321800.0],["2020-06-02",42.2992,42.7655,42.0661,42.2992,371000.0],["2020-06-03",42.9344,43.8751,42.9344,43.8108,365200.0],["2020-06-04",43.3686,43.8671,42.9987,43.8188,425100.0],["2020-06-05",44.6711,45.2419,44.06,44.1726,420300.0],["2020-06-08",44.3897,44.9444,44.1485,44.6711,378700.0],["2020-06-09",44.0279,44.6309,43.4811,44.2289,359200.0],["2020-06-10",44.0681,44.1002,42.8299,42.9424,319000.0],["2020-06-11",41.4952,41.7364,39.1153,39.2842,423200.0],["2020-06-12",40.6751,40.9163,38.7214,39.9997,659600.0],["2020-06-15",38.7455,41.0691,38.456,40.4017,399800.0],["2020-06-16",41.8972,42.4359,40.7957,40.7957,441400.0],["2020-06-17",41.1414,42.0339,40.4661,41.3746,708300.0],["2020-06-18",40.9726,41.7042,40.9726,41.2942,488000.0],["2020-06-19",41.6641,42.058,41.1897,41.9455,1489900.0],["2020-06-22",41.6158,41.6158,40.852,41.2219,436900.0],["2020-06-23",41.6399,41.7203,41.0852,41.3987,452600.0],["2020-06-24",40.9244,40.9646,40.0078,40.0239,351200.0],["2020-06-25",39.855,40.6832,39.3083,40.651,372800.0],["2020-06-26",40.4259,40.9806,39.8872,40.0641,668500.0],["2020-06-29",40.2007,41.9615,40.2007,41.6801,337800.0],["2020-06-30",41.4309,42.2671,41.262,42.0419,457800.0],["2020-07-01",42.0419,42.2027,41.1816,41.7042,270800.0],["2020-07-02",42.4359,42.8379,42.1384,42.4761,275800.0],["2020-07-06",43.4168,43.4168,42.2027,42.452,376300.0],["2020-07-07",42.0178,42.3233,41.7042,41.7766,259000.0],["2020-07-08",41.6962,41.8168,40.8198,41.061,325500.0],["2020-07-09",41.0691,41.0852,39.6862,40.1686,482500.0],["2020-07-10",40.3696,41.4228,40.2249,41.3826,333300.0],["2020-07-13",41.7605,41.8249,41.0932,41.1977,480300.0],["2020-07-14",41.1816,42.0982,41.045,42.0821,733100.0],["2020-07-15",43.1193,43.5052,42.5324,43.0791,404600.0],["2020-07-16",43.1676,43.5937,41.061,43.3686,834200.0],["2020-07-17",43.6902,44.4781,43.5374,43.9796,513800.0],["2020-07-20",43.8027,43.9796,42.251,42.8942,607700.0],["2020-07-21",43.047,43.248,42.6369,43.0309,441400.0],["2020-07-22",42.9344,43.7465,42.8299,43.3846,435900.0],["2020-07-23",43.1836,43.8188,42.9666,43.1274,302600.0],["2020-07-24",43.3927,43.449,42.9746,43.1836,288200.0],["2020-07-27",43.4892,43.7223,43.0068,43.2078,415400.0],["2020-07-28",43.8188,43.859,42.9103,42.9907,328000.0],["2020-07-29",43.0952,43.6741,42.862,43.6017,314600.0],["2020-07-30",43.1274,43.2158,42.0661,42.2108,472700.0],["2020-07-31",42.05,42.05,40.852,41.5997,859000.0],["2020-08-03",41.9294,42.4198,41.4068,42.0259,556900.0],["2020-08-04",41.053,42.0259,41.053,41.9294,422800.0],["2020-08-05",42.2028,42.8138,42.2028,42.5163,379100.0],["2020-08-06",42.4038,43.063,42.2992,42.3635,400900.0],["2020-08-07",42.169,43.0769,41.9663,43.0607,337200.0],["2020-08-10",43.3687,43.5876,43.0607,43.2796,195600.0],["2020-08-11",44.0253,44.5198,43.8713,43.8956,321200.0],["2020-08-12",44.301,44.4631,43.9767,44.4144,330000.0],["2020-08-13",44.0659,44.4469,43.9037,44.1875,381200.0],["2020-08-14",43.8389,45.1035,43.7497,44.6901,416300.0],["2020-08-17",44.6901,45.298,44.609,44.6657,375700.0],["2020-08-18",44.455,44.6982,43.7335,43.7821,234900.0],["2020-08-19",43.9362,44.2361,43.6687,43.847,338800.0],["2020-08-20",43.4011,43.5633,42.9472,43.1255,248000.0],["2020-08-21",42.9391,43.1012,42.6148,43.0526,360600.0],["2020-08-24",43.393,44.2523,43.3768,44.1226,287500.0],["2020-08-25",44.5117,44.5117,43.5552,43.5795,214800.0],["2020-08-26",43.466,43.6849,43.0039,43.5633,370200.0],["2020-08-27",43.7578,44.0334,43.239,43.5309,325400.0],["2020-08-28",43.466,43.5876,43.012,43.5227,237700.0],["2020-08-31",43.4417,43.4498,42.9634,42.9877,333300.0],["2020-09-01",42.8823,43.7821,42.5338,43.7416,199200.0],["2020-09-02",43.7092,44.7306,43.5957,44.6009,242300.0],["2020-09-03",44.7306,44.8441,43.5957,43.8551,338100.0],["2020-09-04",44.5522,44.6333,43.4417,44.2847,329800.0],["2020-09-08",44.0821,44.2442,42.6716,42.7688,420900.0],["2020-09-09",42.9148,43.8794,42.9148,43.4174,388100.0],["2020-09-10",43.4417,43.9199,43.0769,43.0769,342700.0],["2020-09-11",43.0364,43.6768,43.0039,43.3606,236600.0],["2020-09-14",43.7821,44.1226,43.6119,43.7903,269300.0],["2020-09-15",44.0578,44.2442,43.8551,43.9524,434400.0],["2020-09-16",44.0253,44.1307,43.2633,43.3849,413500.0],["2020-09-17",42.7283,42.9877,41.8285,42.9472,611000.0],["2020-09-18",43.1336,43.4498,42.1933,42.3149,869200.0],["2020-09-21",41.5043,41.6583,40.2964,40.7666,462900.0],["2020-09-22",40.5477,40.9936,40.1992,40.2802,456100.0],["2020-09-23",40.2154,40.9044,39.4777,39.4777,570900.0],["2020-09-24",39.5344,40.2964,39.194,39.7614,340600.0],["2020-09-25",39.3804,40.9531,39.3075,40.7585,340700.0],["2020-09-28",41.2449,41.5367,40.645,41.3503,397800.0],["2020-09-29",41.5691,41.5691,40.7666,40.953,227500.0],["2020-09-30",41.1962,41.7475,41.1071,41.3989,394700.0],["2020-10-01",41.5205,41.9339,41.2611,41.8123,412100.0],["2020-10-02",41.2206,42.4446,41.0017,42.0474,239600.0],["2020-10-05",42.5581,42.7932,42.1528,42.5824,323700.0],["2020-10-06",43.0202,43.239,42.2825,42.3392,321700.0],["2020-10-07",42.7526,43.1661,42.6148,42.8986,286300.0],["2020-10-08",42.9634,43.1417,42.5905,42.9877,334800.0],["2020-10-09",43.4741,43.9443,42.9715,43.085,418300.0],["2020-10-12",43.3201,44.2442,43.2228,43.6119,273900.0],["2020-10-13",43.6281,43.8065,43.2309,43.5227,272800.0],["2020-10-14",43.7822,44.0983,43.5957,43.9929,303900.0],["2020-10-15",43.5065,45.3304,43.3282,45.1197,786100.0],["2020-10-16",45.2413,45.3791,44.8279,44.8846,366300.0],["2020-10-19",45.0792,45.2413,44.3172,44.3658,330100.0],["2020-10-20",44.7063,45.0873,44.3253,44.6819,387500.0],["2020-10-21",44.6495,45.298,44.4874,45.0467,467900.0],["2020-10-22",43.8146,44.1631,42.7932,43.3687,738400.0],["2020-10-23",42.6311,43.7092,42.6311,43.1336,774800.0],["2020-10-26",42.5662,42.9391,41.561,41.8204,544600.0],["2020-10-27",41.7799,41.9258,40.8639,40.9125,574700.0],["2020-10-28",40.1505,40.6369,39.575,39.6317,597800.0],["2020-10-29",39.5669,40.4748,39.0724,40.3207,512100.0],["2020-10-30",40.1424,40.6693,39.4372,39.6317,1042600.0],["2020-11-02",40.2316,41.2124,40.2316,41.2043,480400.0],["2020-11-03",41.9826,42.9634,41.8123,42.777,390300.0],["2020-11-04",42.1771,42.55,41.3746,41.8691,313500.0],["2020-11-05",42.3879,43.2796,42.3392,42.9148,230500.0],["2020-11-06",43.1093,43.2471,42.6229,43.0364,231800.0],["2020-11-09",45.6352,46.7303,44.4829,44.8016,856300.0],["2020-11-10",44.9814,46.7712,44.9242,46.7467,620300.0],["2020-11-11",47.1063,47.1063,45.2429,45.5453,666200.0],["2020-11-12",44.9569,45.1694,44.156,44.5646,429700.0],["2020-11-13",45.1285,46.0684,44.7935,45.9294,371600.0],["2020-11-16",47.0981,47.2779,45.7578,46.5587,586500.0],["2020-11-17",46.289,47.5394,46.289,47.1717,424200.0],["2020-11-18",47.2942,47.3433,46.5914,46.763,374900.0],["2020-11-19",46.5832,47.2043,46.2073,47.1144,442900.0],["2020-11-20",47.0818,47.5067,46.5669,46.9183,358800.0],["2020-11-23",47.4413,47.6865,46.8938,46.951,391000.0],["2020-11-24",47.7356,48.5038,47.5231,48.373,485300.0],["2020-11-25",48.0461,48.561,47.6538,48.1278,452400.0],["2020-11-27",48.1932,48.2831,47.7928,48.185,97900.0],["2020-11-30",47.7682,48.3076,47.3433,47.4495,434000.0],["2020-12-01",48.1033,48.2014,47.6293,48.1197,288100.0],["2020-12-02",47.9562,48.5283,47.662,47.8091,447200.0],["2020-12-03",47.9399,48.2341,47.6048,47.9399,605800.0],["2020-12-04",48.1769,49.1984,48.1769,49.1903,341300.0],["2020-12-07",49.2556,49.3619,48.8061,49.2148,418600.0],["2020-12-08",48.7735,49.7133,48.7735,49.6724,278100.0],["2020-12-09",49.6643,50.5142,49.6152,50.457,512200.0],["2020-12-10",50.0647,50.694,49.9421,50.408,681200.0],["2020-12-11",50.1219,50.6858,49.795,50.0647,806600.0],["2020-12-14",50.6368,50.7757,48.8715,48.8797,447100.0],["2020-12-15",49.1984,49.6806,48.847,49.1576,402400.0],["2020-12-16",49.3374,49.5744,48.7653,49.0023,420900.0],["2020-12-17",49.0595,49.2229,48.7571,48.9859,463700.0],["2020-12-18",49.2965,49.4926,48.6836,48.9369,988200.0],["2020-12-21",48.0706,48.659,47.474,48.5446,429200.0],["2020-12-22",48.4384,48.5365,47.8827,48.5038,379700.0],["2020-12-23",48.61,49.3128,48.2831,48.4711,516000.0],["2020-12-24",48.6999,48.6999,48.0788,48.5691,146500.0],["2020-12-28",48.8552,48.8552,48.324,48.5855,230300.0],["2020-12-29",48.7653,48.8797,47.948,48.0134,259700.0],["2020-12-30",48.0951,48.8388,48.0543,48.6018,212400.0],["2020-12-31",48.5528,48.7326,47.8745,48.422,358300.0],["2021-01-04",48.3975,48.6672,47.2779,47.7274,416200.0],["2021-01-05",47.7601,48.4711,47.7601,48.136,320700.0],["2021-01-06",49.0268,50.5796,48.9859,50.0238,510300.0],["2021-01-07",50.1709,50.5877,49.8604,50.3344,544700.0],["2021-01-08",50.3099,50.4406,48.6182,49.3946,534800.0],["2021-01-11",49.0023,50.2935,49.0023,50.032,300000.0],["2021-01-12",50.1546,50.6041,49.6234,50.3508,309500.0],["2021-01-13",50.2282,50.2282,48.9124,49.6316,246000.0],["2021-01-14",49.7787,49.8767,49.084,49.2802,258900.0],["2021-01-15",48.896,49.3537,48.2668,49.0513,295800.0],["2021-01-19",49.6071,49.6969,48.8388,49.1249,445600.0],["2021-01-20",49.558,50.4243,49.2475,50.3508,482900.0],["2021-01-21",50.2118,50.4979,49.5744,49.7787,319700.0],["2021-01-22",49.4109,49.7378,48.7816,49.4845,266900.0],["2021-01-25",49.5825,50.4243,49.3864,50.0402,404200.0],["2021-01-26",48.7653,49.4845,48.7489,49.0023,349100.0],["2021-01-27",48.2668,48.5528,47.1308,47.1962,500100.0],["2021-01-28",47.6456,47.9725,47.2861,47.8173,441200.0],["2021-01-29",47.5966,47.9889,47.0409,47.3269,849400.0],["2021-02-01",47.9562,47.9562,46.7549,47.5885,408000.0],["2021-02-02",47.8745,48.9042,47.3188,47.9889,304600.0],["2021-02-03",47.8908,48.0134,47.2452,47.8009,299800.0],["2021-02-04",47.9235,48.1687,47.1308,47.6865,456100.0],["2021-02-05",48.0052,48.9533,47.7274,48.8797,368600.0],["2021-02-08",49.1494,49.4191,48.8307,49.4191,341200.0],["2021-02-09",49.4763,49.9993,49.1821,49.5825,600800.0],["2021-02-10",50.4325,50.8411,49.9176,50.1138,408900.0],["2021-02-11",49.8195,49.8931,47.1717,48.6509,673800.0],["2021-02-12",48.4711,49.3946,48.4711,48.7244,514900.0],["2021-02-16",48.896,48.9533,47.9726,48.5855,393200.0],["2021-02-17",48.2668,49.1412,48.2586,48.5446,360900.0],["2021-02-18",48.5038,48.8061,48.4057,48.4547,397500.0],["2021-02-19",48.6264,49.4763,48.3567,49.3374,413700.0],["2021-02-22",49.1576,50.5714,49.084,50.22,564300.0],["2021-02-23",50.2035,50.4505,49.0674,49.8989,290400.0],["2021-02-24",50.0306,50.1788,49.6437,49.9319,289400.0],["2021-02-25",49.7672,50.1624,49.4379,50.0553,529400.0],["2021-02-26",50.0306,50.1294,49.0427,49.0427,433300.0],["2021-03-01",49.5778,50.467,49.5778,50.2694,366500.0],["2021-03-02",50.1377,50.8539,49.8907,50.5493,446000.0],["2021-03-03",50.5987,51.0103,49.9565,50.4505,433800.0],["2021-03-04",50.2941,50.574,48.9275,49.6355,430800.0],["2021-03-05",49.9483,51.2409,49.4296,51.2244,542700.0],["2021-03-08",51.6278,52.7968,51.2161,52.1547,628100.0],["2021-03-09",52.1218,53.0027,51.2656,51.2656,561600.0],["2021-03-10",51.2738,51.7266,50.8375,51.6113,522400.0],["2021-03-11",51.4055,51.7101,50.5246,50.9856,475400.0],["2021-03-12",51.1915,52.1053,51.1915,51.7266,489300.0],["2021-03-15",51.636,52.2123,50.8128,52.1712,463800.0],["2021-03-16",52.0559,52.0559,51.1832,51.6854,374000.0],["2021-03-17",51.669,52.1794,51.389,51.9736,369700.0],["2021-03-18",52.0559,52.7721,51.6854,52.2617,366500.0],["2021-03-19",52.3111,52.6404,51.6278,52.1382,1733600.0],["2021-03-22",51.9324,52.0724,51.1009,51.9406,429100.0],["2021-03-23",51.7842,51.9489,50.2365,50.4917,619400.0],["2021-03-24",50.7387,52.0971,50.7387,51.4302,398700.0],["2021-03-25",51.5125,52.2288,51.0597,52.0888,511000.0],["2021-03-26",52.3687,52.8874,52.0065,52.8874,402500.0],["2021-03-29",52.5993,53.3155,52.4758,52.5746,453700.0],["2021-03-30",52.4017,52.9368,52.0477,52.7639,376500.0],["2021-03-31",52.624,53.0027,52.0559,52.1135,513300.0],["2021-04-01",52.1629,52.731,51.5702,52.6898,290700.0],["2021-04-05",52.978,53.439,52.8545,53.3567,296300.0],["2021-04-06",53.1262,53.6366,53.1262,53.579,226100.0],["2021-04-07",53.7189,53.8177,52.4758,52.6651,289500.0],["2021-04-08",52.3194,52.6404,51.7595,52.5087,495000.0],["2021-04-09",52.6569,52.8133,52.2535,52.7968,420200.0],["2021-04-12",53.0685,53.439,52.8627,53.2579,386200.0],["2021-04-13",53.3485,53.3485,52.3688,52.6734,343700.0],["2021-04-14",52.5663,52.8627,52.4099,52.7639,240000.0],["2021-04-15",53.0768,53.2085,52.7722,52.9533,280200.0],["2021-04-16",53.0932,53.7518,52.838,53.4143,400500.0],["2021-04-19",53.7519,53.7519,52.9862,53.439,326600.0],["2021-04-20",53.2496,53.6119,52.9121,53.0685,287400.0],["2021-04-21",53.1344,54.0071,53.1344,53.8177,622300.0],["2021-04-22",53.7436,53.9165,52.0888,52.978,437300.0],["2021-04-23",53.4308,54.0894,53.1509,53.8589,437000.0],["2021-04-26",54.0894,54.3281,53.7848,53.8095,294600.0],["2021-04-27",53.6037,53.8507,53.1838,53.6037,437200.0],["2021-04-28",53.8506,54.3364,53.7601,53.9247,360100.0],["2021-04-29",54.3776,54.9868,54.0565,54.4187,348400.0],["2021-04-30",54.2541,54.427,53.7354,53.8918,762700.0],["2021-05-03",54.2047,54.8386,53.9247,54.4023,293900.0],["2021-05-04",54.4187,55.6948,54.4187,55.6289,311700.0],["2021-05-05",55.489,55.9665,55.0938,55.9253,334100.0],["2021-05-06",56.0488,57.1438,55.9006,57.0367,455700.0],["2021-05-07",56.6638,56.8544,56.4401,56.6555,255900.0],["2021-05-10",56.9953,57.5422,56.7467,56.7633,281700.0],["2021-05-11",57.8654,57.8654,56.1252,56.1666,603800.0],["2021-05-12",56.1418,56.523,55.1225,55.1557,540100.0],["2021-05-13",55.0645,57.0119,55.0645,56.697,469500.0],["2021-05-14",56.8047,57.3185,56.639,57.0947,310200.0],["2021-05-17",57.0699,57.8571,56.8793,57.277,350800.0],["2021-05-18",57.2439,57.4925,56.639,56.6555,282400.0],["2021-05-19",56.2329,56.6555,55.7357,56.0423,303400.0],["2021-05-20",56.0838,56.3158,55.7772,55.9097,321800.0],["2021-05-21",56.0921,56.5147,55.9429,56.1003,246700.0],["2021-05-24",56.6224,56.6224,55.9843,56.2661,315300.0],["2021-05-25",56.1998,56.6058,55.5203,55.7109,279000.0],["2021-05-26",55.7026,56.1832,55.4457,55.8269,369600.0],["2021-05-27",56.2247,56.5561,55.6197,55.7026,340400.0],["2021-05-28",55.8518,56.1335,55.5617,55.9512,285900.0],["2021-06-01",56.4152,56.5644,55.9512,56.3407,269300.0],["2021-06-02",56.3241,56.7384,55.7109,55.802,293100.0],["2021-06-03",55.5949,55.802,55.4043,55.6529,339600.0],["2021-06-04",55.8435,56.1915,55.686,55.8683,285000.0],["2021-06-07",56.1418,56.2661,55.1059,55.2717,336400.0],["2021-06-08",55.164,55.6694,54.9734,55.512,279400.0],["2021-06-09",55.4457,55.7523,55.1971,55.2883,287200.0],["2021-06-10",55.7026,55.8683,55.1474,55.396,258700.0],["2021-06-11",55.686,55.9346,55.222,55.8435,243500.0],["2021-06-14",55.744,55.9263,55.1805,55.396,261300.0],["2021-06-15",55.4126,57.1196,55.0894,55.802,306300.0],["2021-06-16",55.7523,55.9843,55.2468,55.2965,271200.0],["2021-06-17",55.2966,55.5866,53.9293,54.3933,404200.0],["2021-06-18",53.863,54.3022,53.6061,53.8464,607300.0],["2021-06-21",54.5176,54.8657,54.3602,54.5342,238000.0],["2021-06-22",54.5342,55.0314,54.2607,54.6999,306400.0],["2021-06-23",54.7165,54.8822,54.269,54.3022,346000.0],["2021-06-24",54.6502,54.9071,54.2027,54.7165,264400.0],["2021-06-25",54.7745,55.5617,54.7745,55.3877,672300.0],["2021-06-28",55.4954,55.7772,54.7579,55.1474,262100.0],["2021-06-29",55.1391,55.628,54.8242,55.0314,318400.0],["2021-06-30",54.9651,55.6446,54.8657,55.4374,455200.0],["2021-07-01",55.6612,55.6612,55.2137,55.2551,401100.0],["2021-07-02",55.222,55.4706,54.7745,55.164,344200.0],["2021-07-06",55.1225,55.3628,54.4513,55.0645,606900.0],["2021-07-07",54.7745,55.86,54.7413,55.7689,516900.0],["2021-07-08",55.222,55.7772,54.9071,55.512,305400.0],["2021-07-09",56.1252,56.1998,55.512,55.7689,343800.0],["2021-07-12",55.3048,56.0672,55.0562,55.9181,215100.0],["2021-07-13",55.7606,56.0672,55.3214,55.4291,344600.0],["2021-07-14",55.2966,55.8932,55.0977,55.7357,344800.0],["2021-07-15",55.4457,55.7274,55.2883,55.4871,311900.0],["2021-07-16",55.6031,55.7026,54.8656,55.1308,380800.0],["2021-07-19",54.6419,54.9485,53.9707,54.5342,631400.0],["2021-07-20",54.6253,55.5534,54.501,54.6999,614200.0],["2021-07-21",55.0065,55.2966,54.385,54.3933,500700.0],["2021-07-22",54.385,54.385,50.4406,51.7665,1330400.0],["2021-07-23",51.3853,52.0979,50.9627,51.6007,803700.0],["2021-07-26",51.6173,52.5537,51.6173,52.2802,519000.0],["2021-07-27",52.1311,52.6448,51.7499,52.1891,580900.0],["2021-07-28",52.1891,52.8106,51.9488,52.5454,451800.0],["2021-07-29",52.8437,53.1503,52.5702,52.9183,284900.0],["2021-07-30",52.7028,53.2746,52.6448,52.8603,514700.0],["2021-08-02",52.9763,53.5812,52.7028,52.7277,409000.0],["2021-08-03",52.8934,53.5066,52.4211,53.3243,358000.0],["2021-08-04",53.2498,53.3078,52.4211,52.4625,225900.0],["2021-08-05",52.5371,52.91,52.0399,52.2388,247900.0],["2021-08-06",52.446,52.7774,52.1808,52.2554,305000.0],["2021-08-09",52.4807,52.9231,52.0801,52.7478,268100.0],["2021-08-10",52.6643,53.3404,52.5475,52.8813,199700.0],["2021-08-11",53.0983,53.4989,52.8229,53.4906,245600.0],["2021-08-12",53.4989,53.7827,53.2819,53.7326,393300.0],["2021-08-13",53.741,54.2,53.6826,54.1416,265200.0],["2021-08-16",53.9413,54.3002,53.524,54.0748,210200.0],["2021-08-17",53.8996,54.2501,53.3988,53.8495,210600.0],["2021-08-18",53.6992,54.1249,53.5156,53.5323,172700.0],["2021-08-19",53.0733,53.8328,52.7561,53.6492,256100.0],["2021-08-20",53.4739,54.0999,53.3153,53.8996,216500.0],["2021-08-23",54.0164,54.1165,53.5073,53.766,218400.0],["2021-08-24",53.983,54.0414,53.6325,53.6826,303700.0],["2021-08-25",53.7326,54.5923,53.5907,54.2,274900.0],["2021-08-26",54.0248,54.2918,53.7994,53.9663,241200.0],["2021-08-27",54.0915,54.609,53.8996,54.4671,219700.0],["2021-08-30",54.634,54.8927,54.4838,54.6257,160500.0],["2021-08-31",54.5339,54.7425,54.2668,54.5005,290500.0],["2021-09-01",54.5005,54.7258,54.175,54.6173,541700.0],["2021-09-02",54.7425,55.4686,54.5923,55.4519,296200.0],["2021-09-03",55.452,55.477,55.0847,55.1014,305900.0],["2021-09-07",54.9512,54.9512,54.1165,54.1666,369300.0],["2021-09-08",54.0248,54.1833,53.5824,53.6909,505700.0],["2021-09-09",53.4656,53.5908,52.7812,53.1901,501500.0],["2021-09-10",53.2903,53.4572,52.4223,52.4724,425600.0],["2021-09-13",52.7394,52.8062,52.1635,52.2637,379600.0],["2021-09-14",52.3972,52.5725,51.7129,51.8714,284400.0],["2021-09-15",51.8047,52.247,51.7045,51.9716,331800.0],["2021-09-16",52.055,52.055,51.1286,51.2204,409500.0],["2021-09-17",51.1286,51.1704,49.9017,50.2356,1757700.0],["2021-09-20",49.7682,50.3608,49.1756,50.2272,531200.0],["2021-09-21",50.4109,50.5945,49.7765,49.8934,391400.0],["2021-09-22",50.1605,50.703,49.9518,50.269,362900.0],["2021-09-23",50.5861,50.9116,50.5194,50.6279,290900.0],["2021-09-24",50.5778,50.703,50.2606,50.3274,362700.0],["2021-09-27",50.2857,51.2204,50.2857,50.7698,242300.0],["2021-09-28",50.8198,50.8449,50.4359,50.486,322900.0],["2021-09-29",50.4192,50.8198,50.2356,50.511,257700.0],["2021-09-30",50.5861,50.6779,49.7265,49.7265,316200.0],["2021-10-01",49.835,50.5861,49.2841,50.2105,580100.0],["2021-10-04",50.052,50.9867,50.0019,50.5027,400600.0],["2021-10-05",50.486,50.8782,50.0436,50.7948,541000.0],["2021-10-06",50.5194,50.8782,50.0019,50.8782,305900.0],["2021-10-07",50.8949,51.7463,50.8949,51.1954,268800.0],["2021-10-08",51.2455,51.3206,50.7113,50.7363,166700.0],["2021-10-11",50.7781,51.2037,50.5861,50.6863,313100.0],["2021-10-12",50.5027,50.9367,50.2523,50.6279,380900.0],["2021-10-13",50.728,50.9784,50.3608,50.8031,294500.0],["2021-10-14",50.3191,51.2622,49.8517,51.2622,326700.0],["2021-10-15",51.4124,51.5376,50.9116,51.162,458500.0],["2021-10-18",51.162,51.621,50.8949,51.2204,455500.0],["2021-10-19",51.2538,51.2538,50.7864,50.8365,285800.0],["2021-10-20",50.9951,51.6628,50.9867,51.3874,640100.0],["2021-10-21",51.7129,51.7129,48.5997,49.7181,835600.0],["2021-10-22",49.5762,50.536,49.5762,49.6847,825200.0],["2021-10-25",49.6847,49.8767,48.9419,48.9586,648600.0],["2021-10-26",49.0171,49.8099,48.9503,49.4844,487300.0],["2021-10-27",49.3592,49.3592,48.3744,48.5079,793400.0],["2021-10-28",48.3744,49.1172,48.3744,48.7583,590100.0],["2021-10-29",48.558,49.0004,48.2909,48.366,1498400.0],["2021-11-01",48.2826,48.9336,47.9237,48.8167,545000.0],["2021-11-02",48.8167,49.2674,48.6915,48.967,426900.0],["2021-11-03",48.8334,49.426,48.8334,49.1923,449600.0],["2021-11-04",49.2591,49.7932,49.2591,49.7181,672600.0],["2021-11-05",49.7932,50.8198,49.7932,50.6529,330100.0],["2021-11-08",50.9116,50.9617,50.269,50.4776,443100.0],["2021-11-09",50.671,51.2008,50.3935,51.0915,316400.0],["2021-11-10",51.0494,51.4699,50.9065,51.2849,420300.0],["2021-11-11",51.369,51.8314,51.1251,51.7389,328100.0],["2021-11-12",51.8146,52.3023,51.7642,52.1342,416200.0],["2021-11-15",52.3948,52.4369,51.7894,51.9996,293900.0],["2021-11-16",51.9744,52.2687,51.7221,51.7221,332500.0],["2021-11-17",51.7221,52.1762,51.596,52.008,299000.0],["2021-11-18",52.008,52.0921,51.2176,51.3269,289400.0],["2021-11-19",51.2176,51.6128,51.1503,51.3858,359900.0],["2021-11-22",51.5203,52.8993,51.4951,52.563,518100.0],["2021-11-23",52.5546,52.9582,52.378,52.5294,620200.0],["2021-11-24",52.5546,52.5966,51.9576,52.0753,554800.0],["2021-11-26",51.369,51.6717,50.9149,51.1335,375400.0],["2021-11-29",51.5119,51.5708,50.9401,50.9401,320200.0],["2021-11-30",50.5617,50.5617,48.8547,48.88,853300.0],["2021-12-01",49.519,50.3767,48.8463,48.8547,645300.0],["2021-12-02",49.0145,49.9731,48.9725,49.5947,1577400.0],["2021-12-03",49.6872,50.3599,49.4181,49.6031,966900.0],["2021-12-06",50.0236,51.2176,49.9395,50.7215,879200.0],["2021-12-07",50.9737,51.184,50.4272,50.629,996200.0],["2021-12-08",50.7972,51.2008,50.4188,50.6542,534900.0],["2021-12-09",50.4188,50.6374,50.0236,50.1245,492800.0],["2021-12-10",50.5197,50.9401,50.0236,50.3599,559400.0],["2021-12-13",50.3851,50.6038,49.7797,49.9479,611600.0],["2021-12-14",50.0824,50.301,49.4602,49.6283,778700.0],["2021-12-15",49.7797,49.9311,49.2499,49.6536,494200.0],["2021-12-16",49.9226,50.4019,49.8301,50.0992,1067500.0],["2021-12-17",50.116,50.1917,49.2584,49.3509,1201400.0],["2021-12-20",48.8379,48.9893,46.0967,46.2564,1010200.0],["2021-12-21",46.946,47.9298,46.7526,47.2403,1511300.0],["2021-12-22",47.215,47.4673,46.3153,46.5339,1082700.0],["2021-12-23",46.5591,46.8198,46.2564,46.6516,849000.0],["2021-12-27",46.8787,48.0307,46.8114,47.955,615800.0],["2021-12-28",47.9298,48.7454,47.9298,48.5941,663300.0],["2021-12-29",48.6025,49.1322,48.6025,48.7202,495300.0],["2021-12-30",48.9052,49.3424,48.4343,48.5268,384800.0],["2021-12-31",48.6025,48.9641,48.5941,48.6782,350500.0],["2022-01-03",48.7202,49.0397,48.0307,48.3418,470000.0],["2022-01-04",48.2829,49.8554,48.2829,49.0229,526800.0],["2022-01-05",49.2163,50.116,49.107,49.149,503600.0],["2022-01-06",49.5779,49.5779,48.5857,48.9052,420300.0],["2022-01-07",48.8379,49.2163,48.7707,49.0986,455800.0],["2022-01-10",49.0229,49.292,48.5436,48.9556,475800.0],["2022-01-11",49.1406,49.1406,48.2661,49.1238,476400.0],["2022-01-12",49.1406,49.3845,48.3418,49.0061,551000.0],["2022-01-13",49.2163,49.8974,48.9304,49.3509,286200.0],["2022-01-14",48.9304,49.2584,48.7454,49.2163,315800.0],["2022-01-18",48.8632,48.922,48.2661,48.552,449500.0],["2022-01-19",48.5773,49.477,48.2829,49.2079,544500.0],["2022-01-20",49.1911,49.5358,48.4343,48.5184,412900.0],["2022-01-21",48.4763,48.6529,47.5514,47.6943,347600.0],["2022-01-24",47.1478,48.6782,46.9291,48.4175,621400.0],["2022-01-25",47.8373,48.3082,47.0553,47.8457,511700.0],["2022-01-26",47.9214,48.5184,46.8787,47.1478,519800.0],["2022-01-27",47.3916,48.7538,46.9628,47.4505,591600.0],["2022-01-28",47.2907,47.728,46.8871,47.7027,442000.0],["2022-01-31",47.4,47.8373,47.3244,47.6271,1844300.0],["2022-02-01",47.585,48.7538,47.585,48.5184,795000.0],["2022-02-02",48.6277,48.695,48.0811,48.4764,623000.0],["2022-02-03",48.552,48.6697,47.8457,47.8961,459900.0],["2022-02-04",47.8457,47.8457,46.8619,47.4169,434700.0],["2022-02-07",47.4589,47.6271,46.8787,47.0469,431700.0],["2022-02-08",47.2655,48.0391,46.8787,47.8121,554100.0],["2022-02-09",48.0475,48.2493,47.8121,48.098,481300.0],["2022-02-10",47.8037,48.7538,46.5928,46.8619,781600.0],["2022-02-11",47.131,48.182,46.7357,47.1394,519900.0],["2022-02-14",47.03,47.3412,46.4162,47.0889,557100.0],["2022-02-15",47.3412,48.3166,47.0889,48.2829,626700.0],["2022-02-16",48.3082,48.9893,48.0223,48.6445,742900.0],["2022-02-17",48.6277,49.4097,48.3502,49.2668,741800.0],["2022-02-18",49.2668,49.9058,49.2584,49.6199,915800.0],["2022-02-22",49.4844,49.9673,49.1539,49.5945,757200.0],["2022-02-23",49.7809,49.8487,48.7302,48.8404,761100.0],["2022-02-24",48.2049,48.2049,46.7475,48.01,871100.0],["2022-02-25",48.1202,49.9504,47.8998,49.8148,728600.0],["2022-02-28",49.12,49.8318,49.0014,49.7555,677200.0],["2022-03-01",49.5522,49.8402,47.7219,47.9507,595700.0],["2022-03-02",47.9676,48.798,47.8321,48.3828,529200.0],["2022-03-03",48.476,48.9251,48.0778,48.7302,431200.0],["2022-03-04",47.9253,48.493,47.8999,48.4337,410700.0],["2022-03-07",48.3066,48.3066,47.0271,47.0271,513800.0],["2022-03-08",47.2305,47.4931,46.0442,46.112,673800.0],["2022-03-09",46.8407,47.383,46.3492,46.9847,493500.0],["2022-03-10",46.3492,47.1796,46.3069,47.0186,430400.0],["2022-03-11",47.1796,47.7727,46.9424,47.1542,627500.0],["2022-03-14",47.3914,48.8234,47.3237,48.4252,778100.0],["2022-03-15",48.5608,48.9505,48.2472,48.815,510900.0],["2022-03-16",49.0268,49.603,48.3828,49.0607,613000.0],["2022-03-17",48.7726,49.7131,48.5692,49.5013,536900.0],["2022-03-18",49.3318,50.1876,49.0353,49.9589,2529000.0],["2022-03-21",50.0351,50.2046,48.8828,49.3996,431300.0],["2022-03-22",51.3485,53.1957,50.8825,52.2806,1568800.0],["2022-03-23",52.0433,52.0942,50.9672,51.2214,882600.0],["2022-03-24",51.4332,51.6196,50.7299,51.2977,586700.0],["2022-03-25",51.4332,52.4755,51.2045,52.4585,495100.0],["2022-03-28",52.5602,52.5602,51.6281,51.984,363700.0],["2022-03-29",52.1365,53.0008,52.1365,52.8652,523500.0],["2022-03-30",53.0347,53.2974,52.7042,53.1449,607500.0],["2022-03-31",53.1787,53.6024,52.9754,53.0093,599400.0],["2022-04-01",53.3821,54.0345,52.8737,53.9752,921000.0],["2022-04-04",53.6448,53.6448,52.5348,53.0177,516200.0],["2022-04-05",52.9161,53.3736,52.4754,52.8313,425400.0],["2022-04-06",52.7042,53.5516,52.3483,53.3397,460700.0],["2022-04-07",53.3397,53.5092,52.5941,53.2974,372200.0],["2022-04-08",53.5431,53.8566,53.2296,53.399,505100.0],["2022-04-11",53.5346,54.1362,53.5346,53.7126,440600.0],["2022-04-12",53.7041,54.1278,53.1703,53.5346,438900.0],["2022-04-13",53.2804,53.9159,53.2381,53.882,314500.0],["2022-04-14",53.8651,54.4074,53.6278,53.8651,311900.0],["2022-04-18",53.9244,54.4074,53.2974,53.4838,406100.0],["2022-04-19",53.7126,55.0259,53.7126,54.7294,448400.0],["2022-04-20",55.0683,55.9665,54.9073,55.8478,510300.0],["2022-04-21",56.424,56.8223,55.3564,56.6105,850200.0],["2022-04-22",55.6869,55.7631,53.272,53.3736,899700.0],["2022-04-25",53.2211,53.2804,51.6874,52.6619,860000.0],["2022-04-26",52.6788,52.772,51.0689,51.0774,619100.0],["2022-04-27",51.3824,52.3314,50.9333,51.9162,760300.0],["2022-04-28",52.1535,52.7212,51.2722,52.628,605100.0],["2022-04-29",52.6195,53.0855,52.2636,52.4585,2200200.0],["2022-05-02",52.7381,52.9161,50.7215,51.196,704100.0],["2022-05-03",51.3316,52.6364,51.3316,52.0264,515200.0],["2022-05-04",52.4416,53.2974,51.7722,53.2804,491700.0],["2022-05-05",52.7466,53.0771,51.4502,51.8484,590300.0],["2022-05-06",51.5095,52.145,51.0435,51.6196,575900.0],["2022-05-09",51.1328,51.9699,50.475,50.8338,691600.0],["2022-05-10",51.184,51.4146,49.3047,49.7746,580200.0],["2022-05-11",49.86,50.8252,49.2535,49.2877,757600.0],["2022-05-12",49.1766,49.7319,48.8862,49.7148,529600.0],["2022-05-13",49.8344,50.0906,49.2364,49.5183,775500.0],["2022-05-16",49.4243,49.8856,49.0656,49.655,469500.0],["2022-05-17",50.6288,50.8594,50.0992,50.6544,366200.0],["2022-05-18",50.2615,50.5263,49.0314,49.0741,446300.0],["2022-05-19",48.7495,49.4671,48.0918,48.6812,472100.0],["2022-05-20",49.1852,49.3133,47.2034,48.1089,568900.0],["2022-05-23",48.8093,49.2108,48.1089,48.8947,482000.0],["2022-05-24",48.6726,49.262,47.8782,49.0656,541400.0],["2022-05-25",48.5189,49.2706,48.5189,48.9289,601100.0],["2022-05-26",49.2193,49.7062,49.2193,49.45,349700.0],["2022-05-27",49.8429,50.5177,49.8429,50.5177,327200.0],["2022-05-31",50.0906,50.3811,49.6293,49.9454,499600.0],["2022-06-01",50.0137,50.8765,49.4927,50.5946,312700.0],["2022-06-02",50.979,51.5513,50.1248,51.3805,341800.0],["2022-06-03",51.0986,51.3378,50.6629,50.8765,365600.0],["2022-06-06",51.0217,51.799,50.885,51.3976,320800.0],["2022-06-07",51.3378,52.0382,51.0217,51.9015,331400.0],["2022-06-08",51.5342,51.6282,50.3981,50.4323,306800.0],["2022-06-09",50.3127,50.5263,49.5439,49.7062,611900.0],["2022-06-10",49.151,49.2279,48.3908,48.6128,353000.0],["2022-06-13",47.8099,47.8868,47.0326,47.2803,386000.0],["2022-06-14",47.1436,47.4597,46.4773,46.8105,450700.0],["2022-06-15",47.1009,47.3145,45.8879,46.6567,467300.0],["2022-06-16",45.6231,45.6658,44.1026,44.171,600500.0],["2022-06-17",44.2564,44.9654,44.0087,44.5383,1170700.0],["2022-06-21",44.8287,45.2302,44.5383,44.5639,430300.0],["2022-06-22",45.5377,46.8873,44.9995,46.8019,1165200.0],["2022-06-23",46.8532,47.4938,46.2382,46.9984,638600.0],["2022-06-24",47.3742,48.7837,47.3657,48.6299,827600.0],["2022-06-27",48.6299,49.3816,48.5701,49.1681,411800.0],["2022-06-28",49.4329,49.971,48.5701,48.5701,396600.0],["2022-06-29",48.5787,48.9118,48.237,48.7581,300600.0],["2022-06-30",47.9893,48.9374,47.8611,48.7239,456900.0],["2022-07-01",49.1083,50.27,48.7239,50.2529,667000.0],["2022-07-05",49.7233,49.8514,48.032,49.0997,437000.0],["2022-07-06",49.2364,49.6123,48.6897,49.3731,336300.0],["2022-07-07",49.655,50.2358,49.6123,49.9881,286500.0],["2022-07-08",49.8173,49.8514,49.1083,49.356,351900.0],["2022-07-11",49.2022,49.7917,49.2022,49.4073,242100.0],["2022-07-12",49.3218,49.9539,49.0143,49.2364,262200.0],["2022-07-13",48.852,49.6379,48.7068,49.3304,298400.0],["2022-07-14",48.5445,49.3133,48.1345,49.262,365000.0],["2022-07-15",49.8514,49.8942,49.1425,49.5012,308800.0],["2022-07-18",49.7318,49.8344,48.9716,49.0485,309500.0],["2022-07-19",49.7148,50.7142,49.6123,50.5946,346200.0],["2022-07-20",50.4665,50.8594,50.2444,50.8167,382100.0],["2022-07-21",50.8765,53.217,50.8765,53.012,908600.0],["2022-07-22",53.3537,53.9943,52.3201,52.7899,645800.0],["2022-07-25",53.1828,53.5587,52.5678,52.9778,529600.0],["2022-07-26",52.7899,53.5331,52.5422,53.5245,673100.0],["2022-07-27",53.7125,53.7722,52.9095,53.4391,736500.0],["2022-07-28",53.4049,53.7466,52.7728,53.5416,486000.0],["2022-07-29",53.7039,54.6094,53.6014,54.2335,950800.0],["2022-08-01",54.1908,54.9169,53.6099,54.6094,448500.0],["2022-08-02",54.4214,54.4214,53.1999,53.4562,806400.0],["2022-08-03",53.7808,53.7808,53.0718,53.3366,424400.0],["2022-08-04",53.2426,53.2426,52.2774,52.2774,675900.0],["2022-08-05",51.893,52.6105,51.6026,52.209,566800.0],["2022-08-08",52.7557,53.1231,52.5934,52.7216,406300.0],["2022-08-09",52.9713,53.6343,52.713,53.5654,698700.0],["2022-08-10",54.3317,54.9344,54.3145,54.4092,960800.0],["2022-08-11",54.6159,55.3477,54.5556,54.8914,405800.0],["2022-08-12",55.4252,56.1141,55.4252,55.8558,348300.0],["2022-08-15",55.408,56.2691,55.2616,56.226,441000.0],["2022-08-16",56.071,56.8029,56.0366,56.6651,363900.0],["2022-08-17",56.1485,56.5102,55.8558,56.3293,306200.0],["2022-08-18",56.4154,56.6565,56.0366,56.3896,291200.0],["2022-08-19",56.0624,56.226,55.761,55.7783,513600.0],["2022-08-22",55.1755,55.9419,54.7536,55.5888,642000.0],["2022-08-23",55.52,56.1485,55.5114,55.873,466200.0],["2022-08-24",55.873,56.4671,55.718,55.8558,392600.0],["2022-08-25",56.0366,56.691,55.9505,56.5963,336000.0],["2022-08-26",56.579,56.6565,55.3908,55.4597,313500.0],["2022-08-29",55.1153,55.6061,54.8225,55.2789,231800.0],["2022-08-30",55.4166,55.4425,54.3748,55.2444,637600.0],["2022-08-31",55.3822,55.6147,54.1251,54.2628,412300.0],["2022-09-01",53.6257,54.2628,53.4965,54.0303,467200.0],["2022-09-02",54.6245,55.1067,53.6859,53.8581,425100.0],["2022-09-06",53.9443,54.2026,53.5396,53.8409,420200.0],["2022-09-07",53.9529,55.4855,53.9529,55.2961,375800.0],["2022-09-08",54.8311,55.2703,54.5556,55.1067,409500.0],["2022-09-09",55.4511,55.8644,55.3305,55.718,350700.0],["2022-09-12",55.9677,56.7082,55.916,56.3207,493400.0],["2022-09-13",55.5544,55.7697,54.194,54.4609,343600.0],["2022-09-14",54.6159,54.6245,53.6343,54.039,631500.0],["2022-09-15",53.884,54.4006,53.7032,53.9184,744200.0],["2022-09-16",53.3415,53.3415,51.1545,51.4731,1285900.0],["2022-09-19",51.4042,53.0229,51.275,52.9627,468900.0],["2022-09-20",52.3858,52.3858,51.3009,51.5247,342100.0],["2022-09-21",51.9036,52.2049,50.767,50.7756,364600.0],["2022-09-22",50.6206,50.7067,49.9576,50.0351,464800.0],["2022-09-23",49.4238,50.0265,48.27,48.9244,735500.0],["2022-09-26",48.9072,49.0363,48.0289,48.3733,471000.0],["2022-09-27",49.0277,49.3721,47.7189,48.2011,558600.0],["2022-09-28",48.5283,49.8543,48.3905,49.4841,677900.0],["2022-09-29",48.7177,48.8124,48.1408,48.6316,448200.0],["2022-09-30",48.623,49.6477,48.5369,48.8469,673700.0],["2022-10-03",49.3463,50.1987,48.7263,49.7596,405800.0],["2022-10-04",50.5087,51.1545,50.5087,50.9564,580300.0],["2022-10-05",50.2332,51.0856,50.061,50.7326,492700.0],["2022-10-06",50.457,51.3956,50.457,51.0684,848500.0],["2022-10-07",50.6637,50.8273,49.5788,49.8371,558600.0],["2022-10-10",50.0007,50.8531,50.0007,50.5948,665700.0],["2022-10-11",50.2418,51.2578,50.1298,50.8101,604300.0],["2022-10-12",50.9564,51.1975,50.3795,50.3968,364200.0],["2022-10-13",50.4312,52.4546,49.8887,52.2566,638200.0],["2022-10-14",52.5838,52.911,51.7744,51.8605,364300.0],["2022-10-17",52.2997,52.9454,52.2997,52.8249,461100.0],["2022-10-18",53.6257,54.1509,53.2124,53.7118,494700.0],["2022-10-19",53.4104,53.7118,52.7043,53.1004,262800.0],["2022-10-20",53.0918,53.419,51.8347,52.0327,389900.0],["2022-10-21",52.2824,53.772,52.2049,53.574,420200.0],["2022-10-24",53.8323,54.1939,53.4018,53.6084,588900.0],["2022-10-25",53.3932,54.2887,52.9885,54.237,691100.0],["2022-10-26",54.4092,54.6761,53.376,53.927,519600.0],["2022-10-27",54.2112,54.9861,54.0992,54.4781,478300.0],["2022-10-28",54.7709,55.873,54.5556,55.8472,527400.0],["2022-10-31",54.6072,54.6589,51.8777,53.4535,1613700.0],["2022-11-01",55.055,55.52,50.2332,50.457,1187500.0],["2022-11-02",50.0351,50.1126,48.3991,48.4422,659600.0],["2022-11-03",48.0978,48.9502,47.5725,48.4508,567600.0],["2022-11-04",49.0621,50.0265,48.7866,49.949,422000.0],["2022-11-07",50.2418,50.4656,49.9748,50.3709,398700.0],["2022-11-08",50.8962,51.0081,50.0782,50.2073,458900.0],["2022-11-09",50.0424,50.6155,48.9309,49.2695,783800.0],["2022-11-10",50.6415,51.5272,50.4418,50.8152,635900.0],["2022-11-11",50.7631,50.7631,49.9729,50.4505,594200.0],["2022-11-14",50.5373,51.2928,50.381,50.4939,519100.0],["2022-11-15",51.1451,52.1871,50.2942,50.6762,366600.0],["2022-11-16",50.7978,51.7443,50.7978,51.4491,382000.0],["2022-11-17",50.7804,51.4143,50.4505,51.3796,340100.0],["2022-11-18",51.9961,52.4129,51.6922,52.0569,473400.0],["2022-11-21",51.9266,52.5171,51.232,52.5084,582500.0],["2022-11-22",52.5345,53.2639,52.3174,53.0294,479100.0],["2022-11-23",53.1076,53.6025,52.8037,53.0121,486700.0],["2022-11-25",53.0555,53.2552,52.6734,53.1857,90600.0],["2022-11-28",52.821,52.9513,52.0222,52.1524,354700.0],["2022-11-29",51.8572,52.3869,51.8572,52.0656,306800.0],["2022-11-30",51.8224,53.2899,51.5359,53.2899,571600.0],["2022-12-01",53.6025,53.8023,52.6039,53.7675,375100.0],["2022-12-02",53.3333,54.384,53.1336,54.1583,318900.0],["2022-12-05",53.6112,53.6112,52.3434,52.8384,443600.0],["2022-12-06",52.8384,53.1336,52.0569,52.795,445400.0],["2022-12-07",52.7342,53.2986,52.4216,52.63,301200.0],["2022-12-08",52.7602,53.1163,52.4216,52.9947,395200.0],["2022-12-09",52.8644,53.2899,52.0569,52.2132,380200.0],["2022-12-12",52.3087,52.5171,51.9527,52.4911,374600.0],["2022-12-13",53.3768,53.7067,52.2479,52.656,618600.0],["2022-12-14",52.4997,53.9238,52.1003,52.9513,443000.0],["2022-12-15",52.4563,52.4563,51.1799,51.5098,379900.0],["2022-12-16",51.2233,51.6314,50.7544,51.2754,1358500.0],["2022-12-19",51.3883,51.918,50.902,51.2928,342800.0],["2022-12-20",51.397,51.7269,51.3101,51.3449,289100.0],["2022-12-21",51.7443,52.4737,51.6227,52.3434,320700.0],["2022-12-22",52.1177,52.2219,51.3275,51.918,225600.0],["2022-12-23",51.9787,52.5171,51.9266,52.4737,252700.0],["2022-12-27",52.6734,53.0468,52.4129,52.9686,203900.0],["2022-12-28",53.1423,53.3768,52.0222,52.0656,212800.0],["2022-12-29",52.2566,52.7776,51.9701,52.656,291100.0],["2022-12-30",52.5866,52.7863,52.1524,52.7168,302200.0],["2023-01-03",52.7168,53.2813,51.8311,52.3869,300300.0],["2023-01-04",52.9426,53.2899,52.1958,52.4303,441100.0],["2023-01-05",52.0135,52.0395,50.9541,51.1017,623300.0],["2023-01-06",51.5706,52.2392,51.3362,52.2219,451900.0],["2023-01-09",52.5692,52.5692,51.423,51.7269,590400.0],["2023-01-10",51.4925,51.9701,50.8499,51.9093,443700.0],["2023-01-11",52.1785,52.3174,51.6054,52.1437,255800.0],["2023-01-12",52.4129,53.1163,51.9527,53.1076,405000.0],["2023-01-13",52.9513,53.3073,52.3695,53.1336,323600.0],["2023-01-17",53.4549,53.5504,52.3087,52.4737,452400.0],["2023-01-18",52.6213,52.6213,51.423,51.4317,262700.0],["2023-01-19",51.232,51.5619,50.6502,50.6936,348800.0],["2023-01-20",50.7457,51.4577,50.5807,51.4577,324300.0],["2023-01-23",51.4577,52.4042,51.1365,51.9614,435300.0],["2023-01-24",52.1785,52.5084,51.4838,52.0308,237300.0],["2023-01-25",51.944,52.8123,51.8224,52.7689,421000.0],["2023-01-26",52.7863,53.177,52.2306,52.5866,263400.0],["2023-01-27",52.5518,52.8297,52.274,52.3261,258200.0],["2023-01-30",52.135,52.7602,51.9093,51.9527,268000.0],["2023-01-31",52.2392,53.0642,52.0743,53.0642,1296700.0],["2023-02-01",52.6474,53.4983,51.9266,53.1423,401100.0],["2023-02-02",53.1423,54.0454,53.0468,53.9672,330100.0],["2023-02-03",53.8196,54.0888,53.3594,53.7762,449700.0],["2023-02-06",53.5157,53.837,53.0294,53.1597,317700.0],["2023-02-07",52.6387,52.6387,51.8398,52.3955,426800.0],["2023-02-08",52.0135,52.3261,51.4491,51.7269,469600.0],["2023-02-09",51.9961,53.5765,51.6835,52.2566,668000.0],["2023-02-10",52.0482,52.1177,51.0149,51.6922,567200.0],["2023-02-13",51.8832,52.7863,51.7356,52.5953,369200.0],["2023-02-14",53.1944,53.481,52.5084,52.5432,467900.0],["2023-02-15",52.2913,52.8297,51.9353,52.5605,305000.0],["2023-02-16",51.9874,52.63,51.944,52.5953,356000.0],["2023-02-17",52.6213,53.2031,52.3348,53.0294,521000.0],["2023-02-21",52.618,52.7843,50.1758,50.4384,639800.0],["2023-02-22",50.5434,51.1211,50.5434,50.6309,462400.0],["2023-02-23",50.8935,51.6901,50.8935,51.4976,649600.0],["2023-02-24",51.0861,51.7864,50.7797,51.6376,314200.0],["2023-02-27",52.1541,52.513,51.7689,51.9615,295400.0],["2023-02-28",51.8302,52.1716,51.6989,51.6989,616400.0],["2023-03-01",51.4625,52.5305,51.2612,52.4342,519700.0],["2023-03-02",52.2241,52.5042,51.9965,52.2766,389600.0],["2023-03-03",52.4692,52.9682,52.0753,52.8369,312500.0],["2023-03-06",52.653,52.7231,51.375,51.48,391400.0],["2023-03-07",51.48,51.7164,51.0336,51.0424,261300.0],["2023-03-08",51.0161,51.3312,50.771,51.0336,301300.0],["2023-03-09",51.1211,51.2612,50.3158,50.3858,406100.0],["2023-03-10",50.3246,50.3246,48.6964,49.3266,469800.0],["2023-03-13",48.9502,49.9044,48.6614,49.5367,574000.0],["2023-03-14",50.2108,50.8848,49.7906,50.4559,551800.0],["2023-03-15",49.1341,49.633,47.8648,48.2675,756400.0],["2023-03-16",47.786,48.9152,47.4796,48.5301,455600.0],["2023-03-17",48.4338,48.4338,47.077,47.3571,1665400.0],["2023-03-20",48.4513,50.1232,48.4513,50.0269,615900.0],["2023-03-21",50.7622,50.9023,49.3442,49.6068,473600.0],["2023-03-22",50.701,52.1891,50.1757,50.736,889000.0],["2023-03-23",50.6484,51.1912,50.1145,50.3508,450600.0],["2023-03-24",50.0882,51.3487,49.6068,51.1211,535300.0],["2023-03-27",51.41,51.8302,51.0861,51.5851,432800.0],["2023-03-28",51.4538,52.4079,51.375,52.0053,344400.0],["2023-03-29",52.3729,52.5217,51.8127,52.2766,393600.0],["2023-03-30",52.5917,52.7318,52.2679,52.3904,247000.0],["2023-03-31",52.6793,53.4233,52.3992,53.3971,488900.0],["2023-04-03",53.292,53.5984,52.9594,53.1782,343200.0],["2023-04-04",53.1607,53.1607,51.9877,52.1716,268000.0],["2023-04-05",52.0053,52.4079,51.8652,52.3554,357300.0],["2023-04-06",52.5042,52.5042,52.0403,52.2066,319000.0],["2023-04-10",52.049,52.4429,51.8127,52.4167,293600.0],["2023-04-11",52.6443,53.1082,52.583,52.7493,213900.0],["2023-04-12",52.9594,53.0995,52.548,52.7493,323400.0],["2023-04-13",52.7406,53.187,52.2066,52.9419,279400.0],["2023-04-14",52.7668,53.1432,52.6705,53.0032,284500.0],["2023-04-17",53.1257,53.6422,52.8631,53.6072,331500.0],["2023-04-18",53.5897,53.8785,53.2658,53.756,644200.0],["2023-04-19",53.7735,54.5088,53.5984,54.36,372400.0],["2023-04-20",54.6488,55.3491,54.4037,54.6138,403000.0],["2023-04-21",54.7539,54.7539,53.6947,54.0886,349400.0],["2023-04-24",54.1937,54.3512,53.9048,54.1324,312000.0],["2023-04-25",53.6334,53.9135,53.152,53.1782,297700.0],["2023-04-26",52.7318,53.0995,51.9352,52.0665,273200.0],["2023-04-27",52.1191,52.3379,51.34,52.3029,376200.0],["2023-04-28",52.3904,53.1958,52.3116,53.0644,974400.0],["2023-05-01",53.1257,54.5701,53.1257,54.3862,914100.0],["2023-05-02",52.7143,53.6772,51.41,52.1803,925200.0],["2023-05-03",52.1978,53.0294,52.014,52.1366,546300.0],["2023-05-04",52.0578,52.4254,51.8827,51.9527,403600.0],["2023-05-05",52.3904,53.0294,52.3904,52.653,499200.0],["2023-05-08",52.8018,52.8806,52.1453,52.3904,522900.0],["2023-05-09",52.1874,52.6729,51.5605,51.9137,403000.0],["2023-05-10",52.1256,52.3551,51.6047,52.2227,284000.0],["2023-05-11",51.9401,52.1962,51.8077,52.1609,225800.0],["2023-05-12",52.3463,52.7789,52.0549,52.6906,365700.0],["2023-05-15",52.7083,52.8937,52.2138,52.5493,380600.0],["2023-05-16",52.4875,52.4875,51.6311,51.6576,455200.0],["2023-05-17",51.7812,52.002,51.4369,51.8077,305800.0],["2023-05-18",51.7547,52.5405,51.4016,52.5317,341200.0],["2023-05-19",52.9643,53.0791,52.4169,52.6729,396600.0],["2023-05-22",52.6906,53.2468,52.3286,53.1762,445600.0],["2023-05-23",53.0702,54.2092,52.8407,53.7059,673600.0],["2023-05-24",53.4852,53.5558,52.8319,53.0614,557200.0],["2023-05-25",52.8142,53.1938,52.6553,52.9819,507000.0],["2023-05-26",53.0791,54.1385,53.0438,53.6088,461600.0],["2023-05-30",53.547,54.5358,53.3528,54.1474,534600.0],["2023-05-31",53.9619,54.218,52.4875,52.8495,644100.0],["2023-06-01",52.9113,52.982,51.7901,52.3021,713600.0],["2023-06-02",52.9996,54.9331,52.9996,54.4564,585500.0],["2023-06-05",54.5093,54.8272,53.8648,54.3769,359300.0],["2023-06-06",54.5447,55.4187,54.3328,55.3834,356800.0],["2023-06-07",55.7366,56.2751,55.5865,56.072,443000.0],["2023-06-08",56.1339,56.1603,55.6041,55.9043,583900.0],["2023-06-09",55.8337,56.1427,55.251,55.5688,786600.0],["2023-06-12",55.3922,55.4099,53.4764,53.8383,949000.0],["2023-06-13",53.9355,54.7919,53.6265,54.1032,845800.0],["2023-06-14",54.3504,54.5005,52.5847,52.823,697500.0],["2023-06-15",52.7436,53.3086,52.2492,53.2998,511800.0],["2023-06-16",53.2733,53.547,52.7259,53.547,1314800.0],["2023-06-20",52.9996,53.1762,52.1697,52.1785,727800.0],["2023-06-21",51.8872,52.3021,51.3486,51.7194,576700.0],["2023-06-22",51.843,51.843,50.7482,51.1985,550900.0],["2023-06-23",50.7659,51.1102,50.1567,50.6246,634700.0],["2023-06-26",50.5275,51.278,50.5275,50.969,336900.0],["2023-06-27",51.2338,51.7901,50.6511,51.6046,399600.0],["2023-06-28",51.5252,51.5605,50.5364,51.2338,488300.0],["2023-06-29",51.2956,52.002,50.9601,51.9755,291100.0],["2023-06-30",52.1432,52.5317,51.8872,52.1079,368400.0],["2023-07-03",52.0902,52.8672,51.9843,52.7347,265500.0],["2023-07-05",52.1432,52.3374,50.298,50.3598,472700.0],["2023-07-06",49.7682,50.2627,49.4416,50.1832,688000.0],["2023-07-07",49.8124,50.7747,49.7947,50.3863,1173700.0],["2023-07-10",50.0508,50.6335,49.521,49.9007,603500.0],["2023-07-11",50.0684,50.3333,49.7947,50.1302,566700.0],["2023-07-12",50.7571,51.0219,50.5717,50.9601,551300.0],["2023-07-13",50.9425,51.172,50.5717,51.1544,377600.0],["2023-07-14",51.225,51.4104,50.351,51.0573,679600.0],["2023-07-17",50.7306,51.172,50.4922,51.0043,640200.0],["2023-07-18",50.8542,51.8519,50.8542,51.7371,624000.0],["2023-07-19",51.7636,52.0814,51.3486,51.5428,666300.0],["2023-07-20",51.9225,52.0461,51.2427,51.5605,419400.0],["2023-07-21",51.5605,51.7901,51.2515,51.481,388000.0],["2023-07-24",51.4811,51.8077,51.0838,51.4104,518300.0],["2023-07-25",51.3928,52.3904,51.2338,52.1785,477100.0],["2023-07-26",51.9666,52.1609,51.5428,51.7901,556300.0],["2023-07-27",52.1873,52.3021,51.5428,51.6753,453000.0],["2023-07-28",52.0991,52.258,51.5075,51.9755,619300.0],["2023-07-31",52.2227,52.3816,51.5958,51.7724,4316100.0],["2023-08-01",51.0219,53.8383,50.5982,52.7171,1097100.0],["2023-08-02",52.2492,52.2492,50.9955,51.278,688300.0],["2023-08-03",50.9248,51.5517,50.66,51.0043,565200.0],["2023-08-04",51.2956,51.481,50.7659,50.9072,419400.0],["2023-08-07",50.916,51.5693,50.916,51.0396,346600.0],["2023-08-08",50.4569,50.607,50.0154,50.245,432500.0],["2023-08-09",50.2183,50.6014,49.9956,50.4499,389900.0],["2023-08-10",50.7528,51.0646,50.5123,50.6192,378900.0],["2023-08-11",50.3074,50.7261,50.3074,50.4766,269400.0],["2023-08-14",50.4766,50.6281,49.9688,50.343,403600.0],["2023-08-15",49.8976,50.0757,49.5947,49.7283,317400.0],["2023-08-16",49.6303,50.0668,49.2918,49.4343,371300.0],["2023-08-17",49.4789,50.147,49.4789,49.657,589900.0],["2023-08-18",49.5501,49.9154,49.4699,49.6748,432400.0],["2023-08-21",49.5947,49.8976,49.2294,49.5947,435000.0],["2023-08-22",49.6392,49.9956,49.3185,49.9065,389600.0],["2023-08-23",50.049,50.049,49.6036,49.7907,242000.0],["2023-08-24",49.6481,50.3163,49.6481,49.8263,292200.0],["2023-08-25",50.1826,50.539,49.9154,50.3965,291600.0],["2023-08-28",50.6459,51.2606,50.6459,50.9042,420200.0],["2023-08-29",51.0557,51.6882,50.7973,51.6169,371700.0],["2023-08-30",51.608,52.0802,51.3764,51.8842,442200.0],["2023-08-31",51.8664,52.0713,51.029,51.1804,442800.0],["2023-09-01",51.5991,51.5991,51.1537,51.2695,375200.0],["2023-09-05",50.8597,50.8597,49.5323,49.5947,422200.0],["2023-09-06",49.5947,49.8085,49.0869,49.1849,376400.0],["2023-09-07",49.1492,49.6659,48.5524,48.6236,698900.0],["2023-09-08",48.6058,49.0958,48.4276,48.8731,270700.0],["2023-09-11",49.2116,49.3274,48.4454,48.4633,334400.0],["2023-09-12",48.5256,48.8196,48.3385,48.4187,275300.0],["2023-09-13",48.6236,48.9889,48.2673,48.4098,377300.0],["2023-09-14",48.8107,49.9688,48.8107,49.8886,457000.0],["2023-09-15",49.8441,49.9065,49.2294,49.5145,846800.0],["2023-09-18",49.6036,50.1559,49.3363,49.7461,428900.0],["2023-09-19",49.7818,49.8798,49.0423,49.1671,402500.0],["2023-09-20",49.3898,49.5947,48.8107,48.8285,229500.0],["2023-09-21",48.6593,48.882,48.3385,48.3831,267700.0],["2023-09-22",48.4009,48.9176,48.0535,48.1247,282900.0],["2023-09-25",48.1693,48.5613,48.0891,48.4187,246300.0],["2023-09-26",48.2227,48.3207,47.6882,47.7773,353600.0],["2023-09-27",48.0535,48.1336,47.2517,47.6258,458000.0],["2023-09-28",47.7506,48.6147,47.5991,48.2495,594400.0],["2023-09-29",48.6325,48.7305,48.1158,48.4187,497500.0],["2023-10-02",48.3564,48.4544,47.8129,47.9287,417700.0],["2023-10-03",47.5278,47.9109,47.3051,47.6526,410600.0],["2023-10-04",47.8575,48.1515,47.3497,48.0178,478000.0],["2023-10-05",47.9644,48.2316,47.51,47.7328,484000.0],["2023-10-06",47.7149,47.8575,47.1002,47.5011,567300.0],["2023-10-09",47.5011,48.2584,47.0735,48.1693,414500.0],["2023-10-10",48.4365,48.7394,48.0267,48.0535,493700.0],["2023-10-11",48.1604,48.49,47.8129,48.0713,389200.0],["2023-10-12",48.1158,48.1158,46.3519,46.6815,503100.0],["2023-10-13",46.7973,47.2339,46.7528,47.0913,366900.0],["2023-10-16",47.5546,47.7684,47.2161,47.7149,623300.0],["2023-10-17",47.3853,48.098,47.2606,48.0802,521300.0],["2023-10-18",47.7595,47.9377,47.2784,47.2962,284800.0],["2023-10-19",46.7528,47.3586,46.3163,46.4855,425800.0],["2023-10-20",46.5568,46.5568,45.372,45.3898,378200.0],["2023-10-23",45.1314,45.274,44.6414,44.6503,559100.0],["2023-10-24",45.0156,45.0958,44.5256,45.0512,539100.0],["2023-10-25",44.7662,45.2116,44.5702,44.9622,540600.0],["2023-10-26",44.9978,45.853,44.6771,45.3007,545400.0],["2023-10-27",45.363,45.6748,44.8998,45.1047,327200.0],["2023-10-30",45.3987,45.9065,45.363,45.6838,417900.0],["2023-10-31",45.8619,46.4677,45.8619,46.1559,617300.0],["2023-11-01",48.1247,49.3898,47.3853,48.2584,1077700.0],["2023-11-02",48.5524,48.9532,48.2138,48.5078,521400.0],["2023-11-03",49.1403,49.4254,48.7751,49.0958,308000.0],["2023-11-06",49.2027,49.3096,48.8374,49.2116,478600.0],["2023-11-07",49.0601,49.0869,48.5167,48.6682,252500.0],["2023-11-08",48.686,48.7751,48.4276,48.6236,301000.0],["2023-11-09",48.9923,49.2351,48.201,48.3448,274800.0],["2023-11-10",48.4438,48.6326,48.156,48.5427,263900.0],["2023-11-13",48.3898,48.4348,47.5355,47.9132,362400.0],["2023-11-14",48.5607,49.4689,48.201,49.37,470500.0],["2023-11-15",49.379,50.0535,49.3251,49.8556,462700.0],["2023-11-16",49.7207,49.8556,49.0823,49.424,255600.0],["2023-11-17",49.6758,49.7747,49.424,49.5858,284000.0],["2023-11-20",49.424,49.5948,48.6596,49.5769,331600.0],["2023-11-21",49.5679,49.8197,49.2082,49.5049,413300.0],["2023-11-22",49.7387,50.1614,49.5948,49.7657,283900.0],["2023-11-24",49.9545,50.1254,49.7657,49.8826,93000.0],["2023-11-27",49.6398,49.9006,49.2621,49.8017,505600.0],["2023-11-28",49.6488,49.7477,48.8395,49.1002,418500.0],["2023-11-29",49.2981,49.9096,49.1632,49.6128,456500.0],["2023-11-30",49.6668,50.0085,49.379,49.6038,597100.0],["2023-12-01",49.4869,50.3232,49.2351,50.2873,499700.0],["2023-12-04",50.0894,50.6919,50.0894,50.4761,312000.0],["2023-12-05",50.1524,50.5031,48.9474,49.1092,541900.0],["2023-12-06",49.343,49.7477,48.8574,48.9114,483300.0],["2023-12-07",48.2279,49.4959,47.9762,49.4869,581700.0],["2023-12-08",49.433,49.7567,48.8484,49.0013,384400.0],["2023-12-11",49.0013,49.2531,48.8305,49.0103,320400.0],["2023-12-12",49.0013,49.0013,48.2639,48.3538,320800.0],["2023-12-13",48.2819,50.9527,48.165,50.8808,824700.0],["2023-12-14",51.4024,51.9779,50.4851,50.62,561100.0],["2023-12-15",50.5571,50.8628,49.4689,49.7027,1203100.0],["2023-12-18",50.4222,50.7549,50.0894,50.3412,439400.0],["2023-12-19",50.5571,50.8538,50.3143,50.5121,317400.0],["2023-12-20",50.1164,50.4312,49.7927,49.8556,396400.0],["2023-12-21",50.2873,50.5121,49.8286,50.4042,348300.0],["2023-12-22",50.7999,51.0067,50.2963,50.4941,266900.0],["2023-12-26",50.4941,50.7189,50.2693,50.5211,225900.0],["2023-12-27",50.7999,50.9527,50.3592,50.584,341500.0],["2023-12-28",50.4491,50.9977,50.4491,50.674,344700.0],["2023-12-29",50.566,50.8178,50.2243,50.2423,385700.0],["2024-01-02",50.2423,51.924,50.2423,51.2495,485400.0],["2024-01-03",50.9977,51.4563,50.602,50.9348,375600.0],["2024-01-04",50.9348,51.5103,50.7729,51.2135,459900.0],["2024-01-05",50.9977,52.3016,50.9437,52.1578,1053100.0],["2024-01-08",51.9509,52.4815,51.7891,52.1937,353200.0],["2024-01-09",51.7711,52.0409,51.5193,51.9779,284400.0],["2024-01-10",51.9779,52.0948,51.4114,51.5822,349400.0],["2024-01-11",51.5822,51.816,51.1776,51.6991,268700.0],["2024-01-12",52.0409,52.1668,51.0786,51.2495,269000.0],["2024-01-16",50.9977,51.0517,50.3592,50.7999,325900.0],["2024-01-17",50.3412,50.674,49.9725,50.3412,230900.0],["2024-01-18",50.4312,51.2045,50.1524,51.1955,458500.0],["2024-01-19",51.3214,51.807,50.8089,51.5822,388300.0],["2024-01-22",51.5732,52.4545,51.3574,52.4186,497500.0],["2024-01-23",52.8052,52.9851,52.0319,52.1308,466300.0],["2024-01-24",52.3286,52.6164,51.6632,51.7351,285000.0],["2024-01-25",52.3466,52.5085,51.6542,52.0588,298700.0],["2024-01-26",52.3286,52.4365,51.9599,52.4365,253200.0],["2024-01-29",52.2297,52.3556,51.915,52.2657,317900.0],["2024-01-30",52.0948,52.8592,51.7081,52.5624,394500.0],["2024-01-31",52.5714,52.7063,51.1416,51.1686,804000.0],["2024-02-01",51.4653,51.6991,51.0786,51.6182,300300.0],["2024-02-02",51.1866,51.4923,50.5751,51.2135,283300.0],["2024-02-05",50.8448,51.2945,50.5661,50.9258,275400.0],["2024-02-06",50.7549,50.9977,50.5481,50.7639,307400.0],["2024-02-07",51.0606,51.0606,50.4851,50.8358,301900.0],["2024-02-08",50.8448,51.3035,50.5031,51.1596,325500.0],["2024-02-09",50.9797,51.2495,50.7819,51.2135,306900.0],["2024-02-12",51.2945,51.7621,51.2675,51.3484,349300.0],["2024-02-13",50.575,50.7189,49.7477,50.0355,431200.0],["2024-02-14",50.0535,50.7369,49.8556,50.3862,606100.0],["2024-02-15",50.1164,52.7333,49.5679,51.4473,743300.0],["2024-02-16",51.2315,51.2675,49.6668,50.0445,822800.0],["2024-02-20",49.4599,50.7009,49.1272,50.638,722000.0],["2024-02-21",50.683,51.1596,50.4132,50.8898,571100.0],["2024-02-22",51.0247,51.834,50.8538,51.807,473200.0],["2024-02-23",52.0049,52.0049,51.4383,51.6632,439000.0],["2024-02-26",51.5553,51.7891,50.9527,51.1955,433700.0],["2024-02-27",51.3952,51.622,50.9959,51.132,422400.0],["2024-02-28",50.8689,51.5222,50.5967,51.3135,517000.0],["2024-02-29",51.5494,51.8216,51.2591,51.4315,608100.0],["2024-03-01",51.3135,51.5404,51.0413,51.4587,472700.0],["2024-03-04",51.6583,52.0394,51.4315,51.4496,365100.0],["2024-03-05",51.3316,51.867,51.1955,51.5222,355400.0],["2024-03-06",51.7581,51.8307,51.005,51.3226,442200.0],["2024-03-07",51.7854,52.2118,51.5676,52.1755,264000.0],["2024-03-08",52.3389,52.7018,52.1302,52.2209,300400.0],["2024-03-11",51.9215,52.5385,51.8216,52.2028,374000.0],["2024-03-12",52.2118,52.3933,51.9305,52.2935,267200.0],["2024-03-13",52.3933,52.9015,52.2935,52.4205,530000.0],["2024-03-14",52.2753,52.2935,51.2591,51.5948,444100.0],["2024-03-15",51.3498,52.1665,51.3498,51.7128,904400.0],["2024-03-18",51.6492,51.6492,50.6874,50.7146,875900.0],["2024-03-19",50.7963,51.7672,50.7963,51.6311,618800.0],["2024-03-20",51.5676,51.6129,50.9868,51.3407,293600.0],["2024-03-21",51.6039,52.0213,51.377,51.9668,466700.0],["2024-03-22",52.0666,52.2118,51.0866,51.2046,447700.0],["2024-03-25",51.2681,51.8579,51.1865,51.5222,416500.0],["2024-03-26",51.5948,51.9124,51.1139,51.3952,507300.0],["2024-03-27",51.6583,52.3389,51.622,52.3026,562700.0],["2024-03-28",52.3026,52.7472,52.3026,52.4841,314200.0],["2024-04-01",52.4478,52.4478,51.9941,52.2663,383100.0],["2024-04-02",52.112,52.3298,51.9033,52.1755,426300.0],["2024-04-03",52.0394,52.3026,51.5313,51.6765,424200.0],["2024-04-04",52.1211,52.8107,51.8852,52.4659,558500.0],["2024-04-05",52.4477,52.5839,51.8126,51.8761,417200.0],["2024-04-08",52.1574,52.602,51.8216,52.2753,458900.0],["2024-04-09",52.3661,52.974,52.2118,52.9287,300100.0],["2024-04-10",52.0757,52.6746,51.9941,52.4115,367800.0],["2024-04-11",52.5476,52.6383,51.8035,51.9124,392600.0],["2024-04-12",51.4587,51.6402,50.887,51.1139,294500.0],["2024-04-15",51.5857,51.7218,50.9596,51.3044,289900.0],["2024-04-16",51.0957,51.1774,50.4605,50.9596,349800.0],["2024-04-17",51.3135,51.3861,50.5967,50.6239,414900.0],["2024-04-18",50.8235,51.2954,50.6239,51.1774,496300.0],["2024-04-19",50.9778,51.8579,50.9778,51.8216,423700.0],["2024-04-22",51.7763,51.7763,50.9142,51.1683,423500.0],["2024-04-23",50.9142,51.4405,50.8507,50.9324,332200.0],["2024-04-24",50.8416,51.3861,50.7237,51.3679,404400.0],["2024-04-25",51.1048,51.3226,50.7328,50.9778,316700.0],["2024-04-26",51.132,51.5766,51.132,51.2772,342700.0],["2024-04-29",51.6855,52.4296,51.6855,51.9578,375700.0],["2024-04-30",51.495,51.8126,50.6057,50.8598,515900.0],["2024-05-01",51.8942,52.23,51.2228,51.4587,645200.0],["2024-05-02",51.4587,51.5676,50.1702,50.4605,627600.0],["2024-05-03",50.8779,51.5494,50.6965,51.5403,513700.0],["2024-05-06",51.9396,52.1211,51.495,51.8216,465800.0],["2024-05-07",51.985,53.3007,51.985,52.7472,774000.0],["2024-05-08",52.5657,53.3733,52.2209,53.2916,399200.0],["2024-05-09",53.4198,54.024,52.962,53.8776,431900.0],["2024-05-10",53.9508,54.0423,53.6304,53.9874,413600.0],["2024-05-13",54.0698,54.8205,54.0698,54.6557,463200.0],["2024-05-14",54.9304,55.5712,54.7198,55.4797,517700.0],["2024-05-15",55.736,55.8001,54.9121,55.1501,432400.0],["2024-05-16",55.1043,55.1318,54.5917,54.9487,422400.0],["2024-05-17",55.0769,55.2966,54.4909,55.1867,1339200.0],["2024-05-20",55.141,56.1114,55.0494,56.1114,922400.0],["2024-05-21",56.1114,56.4227,55.617,56.2579,763000.0],["2024-05-22",56.0198,56.3037,55.7086,56.0748,477600.0],["2024-05-23",56.1846,56.1846,55.5072,55.5163,411500.0],["2024-05-24",55.8734,56.0656,55.141,55.4889,473600.0],["2024-05-28",55.4889,55.5072,54.5459,54.6374,385700.0],["2024-05-29",54.1797,54.2712,53.6121,54.198,355000.0],["2024-05-30",54.4452,55.1318,54.2804,54.8846,1013900.0],["2024-05-31",55.0403,56.3586,55.0403,56.1846,743800.0],["2024-06-03",56.3677,56.5142,55.6079,56.2487,573800.0],["2024-06-04",55.8825,56.3677,55.4522,55.9191,432600.0],["2024-06-05",55.8825,56.0748,55.4065,55.8001,406300.0],["2024-06-06",55.9008,55.9649,54.7839,54.9579,499100.0],["2024-06-07",54.5642,55.2325,54.3902,54.6557,427900.0],["2024-06-10",54.2987,54.5825,53.548,54.1614,385600.0],["2024-06-11",53.9874,54.2804,53.5114,53.8501,526100.0],["2024-06-12",54.3262,54.3262,53.1085,53.2916,580300.0],["2024-06-13",53.136,53.4015,52.8064,52.9895,523300.0],["2024-06-14",52.5684,52.7515,51.9001,52.4402,468600.0],["2024-06-17",52.4494,52.7881,52.0008,52.724,351200.0],["2024-06-18",52.7057,52.9254,51.9184,52.2297,729700.0],["2024-06-20",52.2022,52.3761,51.5522,51.6895,483500.0],["2024-06-21",51.7902,52.0374,49.3366,50.9022,6007500.0],["2024-06-24",49.7029,50.4536,48.0,48.7965,1863200.0],["2024-06-25",48.5951,49.0895,47.5331,47.5606,1363000.0],["2024-06-26",47.4782,47.9634,47.2127,47.2951,1008400.0],["2024-06-27",47.2035,47.8078,46.8922,47.2768,866800.0],["2024-06-28",47.3042,47.5972,46.2422,46.4345,1101800.0],["2024-07-01",46.7275,46.8465,45.8028,46.0591,765200.0],["2024-07-02",45.9493,46.1324,44.9514,45.1436,843800.0],["2024-07-03",45.345,45.931,45.281,45.3817,466200.0],["2024-07-05",45.2352,45.4091,44.1457,44.4021,1408100.0],["2024-07-08",44.8232,45.1986,44.7133,44.8415,1069100.0],["2024-07-09",44.5852,44.9514,44.2373,44.2464,1163300.0],["2024-07-10",44.4021,45.0612,44.4021,44.8049,671300.0],["2024-07-11",45.2901,45.6929,45.226,45.4183,923900.0],["2024-07-12",45.8669,46.7275,45.4824,46.581,836900.0],["2024-07-15",46.581,47.0479,46.2422,46.288,556900.0],["2024-07-16",46.4986,47.4049,46.3612,46.9563,401800.0],["2024-07-17",46.8373,47.8444,46.3704,47.7345,714500.0],["2024-07-18",47.4599,48.3387,47.2493,47.5331,522800.0],["2024-07-19",47.6796,47.8718,47.057,47.4965,519900.0],["2024-07-22",47.6063,47.643,46.8922,47.4232,483100.0],["2024-07-23",47.3134,47.9085,46.7183,47.5148,778900.0],["2024-07-24",47.5972,47.9085,46.8831,46.9289,549400.0],["2024-07-25",46.8556,47.7528,46.8556,47.4324,707400.0],["2024-07-26",47.8993,48.6775,47.7437,47.9359,504400.0],["2024-07-29",47.9359,48.3845,47.7711,48.0458,605800.0],["2024-07-30",48.0916,48.8423,47.8993,48.6958,548000.0],["2024-07-31",48.6226,50.2613,48.2747,49.3641,1131100.0],["2024-08-01",47.5056,49.9775,46.2422,48.2197,1005000.0],["2024-08-02",48.5218,48.5218,47.1028,47.2768,1064300.0],["2024-08-05",46.0958,46.2972,44.9514,45.4,974300.0],["2024-08-06",45.3908,46.5535,45.2169,45.6014,687400.0],["2024-08-07",45.9493,46.2422,44.9056,45.1802,698000.0],["2024-08-08",45.1894,45.7204,44.9971,45.3176,672900.0],["2024-08-09",45.3361,45.5859,44.8735,45.3268,467800.0],["2024-08-12",45.5396,45.8542,45.2343,45.3453,590200.0],["2024-08-13",45.4101,45.9005,45.0493,45.6599,450200.0],["2024-08-14",45.7894,46.3168,45.6692,46.0485,522800.0],["2024-08-15",46.5019,47.2791,46.5019,47.0292,612700.0],["2024-08-16",46.6869,47.1033,46.1133,47.0477,591300.0],["2024-08-19",47.1218,47.7787,46.9552,47.0292,563500.0],["2024-08-20",46.7887,47.057,46.6314,46.7887,561800.0],["2024-08-21",46.2613,47.6954,46.2613,47.6491,1061700.0],["2024-08-22",47.7509,48.9815,47.5936,48.8427,1109200.0],["2024-08-23",48.9537,49.7494,48.8797,49.5829,777500.0],["2024-08-26",49.8234,50.3971,49.4348,49.4533,540300.0],["2024-08-27",49.3053,49.953,49.037,49.8142,730700.0],["2024-08-28",49.7032,50.5914,49.7032,50.2398,691200.0],["2024-08-29",50.6376,51.8034,50.2768,51.202,1003700.0],["2024-08-30",51.2575,52.5251,51.202,52.34,1150900.0],["2024-09-03",51.9699,52.3493,51.3686,51.4426,884000.0],["2024-09-04",51.2945,51.5906,50.2213,50.2675,611800.0],["2024-09-05",50.7857,52.4233,50.5173,51.1095,606900.0],["2024-09-06",51.0817,51.9885,50.5821,50.9059,506300.0],["2024-09-09",50.8597,50.9707,50.212,50.4526,788900.0],["2024-09-10",50.4618,50.7764,50.1473,50.1843,519000.0],["2024-09-11",49.99,49.99,48.8242,49.7772,607200.0],["2024-09-12",49.8789,50.249,49.5829,50.2028,470300.0],["2024-09-13",50.6746,51.4148,50.064,50.9522,486300.0],["2024-09-16",51.165,51.8682,51.0077,51.4611,596000.0],["2024-09-17",51.5906,51.8774,51.3686,51.5166,578200.0],["2024-09-18",51.7386,52.1457,50.9244,50.9615,643500.0],["2024-09-19",51.6646,51.8127,50.6654,50.8689,879200.0],["2024-09-20",50.2675,50.5173,49.6569,50.4618,4060900.0],["2024-09-23",50.5821,50.6746,49.9252,50.2305,979700.0],["2024-09-24",50.3971,51.091,50.175,50.212,514700.0],["2024-09-25",50.4711,50.6099,49.4441,49.6014,671000.0],["2024-09-26",50.0177,50.5173,49.7772,50.2768,615300.0],["2024-09-27",50.5729,50.7024,49.8142,50.1565,609600.0],["2024-09-30",50.064,50.5914,49.7309,50.5451,740500.0],["2024-10-01",50.6284,50.6284,50.101,50.2583,337600.0],["2024-10-02",50.0362,50.5636,49.4533,49.6106,368600.0],["2024-10-03",49.3516,49.7864,49.0185,49.3331,315400.0],["2024-10-04",49.6939,50.0177,49.1943,49.7402,301800.0],["2024-10-07",49.3608,49.4718,49.111,49.2405,388500.0],["2024-10-08",49.0555,49.2868,48.4541,49.0092,385600.0],["2024-10-09",48.8982,49.7864,48.7779,49.6014,583400.0],["2024-10-10",49.5366,50.1843,49.3053,49.5921,552400.0],["2024-10-11",49.7124,50.286,49.7124,50.1473,746000.0],["2024-10-14",50.212,50.7024,49.9345,50.5729,420300.0],["2024-10-15",50.5636,51.0725,50.4988,50.7857,531900.0],["2024-10-16",50.7857,51.1928,50.1565,50.1843,499800.0],["2024-10-17",50.2213,50.5081,48.9352,49.4441,1168600.0],["2024-10-18",49.6476,49.6476,48.926,49.0,542900.0],["2024-10-21",49.0185,49.0832,48.4078,48.4171,679800.0],["2024-10-22",48.3986,48.8704,48.2043,48.5929,471600.0],["2024-10-23",48.8797,49.1758,48.5188,48.7502,604000.0],["2024-10-24",49.0832,49.222,48.7872,49.1203,741200.0],["2024-10-25",49.4441,49.5829,48.8704,49.111,500700.0],["2024-10-28",49.222,49.6754,49.037,49.2868,511800.0],["2024-10-29",48.9815,49.1758,48.4541,48.4726,552500.0],["2024-10-30",48.1765,48.9907,48.158,48.5466,673200.0],["2024-10-31",48.6391,49.2405,48.5466,48.5929,911400.0],["2024-11-01",47.1958,47.8805,46.5296,47.3161,1382700.0],["2024-11-04",47.3161,47.7417,46.7517,46.7794,768700.0],["2024-11-05",46.8257,47.057,46.4278,46.5019,459800.0],["2024-11-06",47.6954,47.9452,47.0107,47.5289,610800.0],["2024-11-07",47.7787,48.121,47.2143,47.3068,534000.0],["2024-11-08",47.5872,48.307,47.1292,47.3535,881900.0],["2024-11-11",47.662,48.0452,47.3442,47.3629,417900.0],["2024-11-12",47.447,47.6246,47.232,47.4564,841300.0],["2024-11-13",47.2133,47.4657,46.9797,47.4003,634800.0],["2024-11-14",47.3722,47.5685,46.9142,47.0264,534500.0],["2024-11-15",46.8394,47.2975,46.7086,46.8021,503800.0],["2024-11-18",46.6245,47.017,46.531,46.6432,510700.0],["2024-11-19",46.4095,46.4282,45.7084,45.9795,595100.0],["2024-11-20",45.9888,46.9516,45.8112,46.7086,521800.0],["2024-11-21",46.4282,46.9329,46.2412,46.8768,857300.0],["2024-11-22",46.8955,47.6433,46.8955,47.5966,483400.0],["2024-11-25",47.877,48.9052,47.7274,48.5313,804800.0],["2024-11-26",48.9239,49.2043,48.1294,48.2696,793300.0],["2024-11-27",48.6996,48.9426,47.8957,47.9611,403100.0],["2024-11-29",48.1481,48.5687,47.9237,48.4939,308200.0],["2024-12-02",48.578,48.8211,48.0452,48.7183,676300.0],["2024-12-03",48.7182,48.8958,48.2041,48.7556,470000.0],["2024-12-04",48.5594,48.9239,48.1668,48.522,418300.0],["2024-12-05",48.3163,48.4098,47.2601,47.6153,510700.0],["2024-12-06",47.849,47.9518,47.5031,47.8863,519300.0],["2024-12-09",48.0639,48.9052,47.9424,48.6341,688500.0],["2024-12-10",48.3537,48.4659,47.3816,48.1013,647500.0],["2024-12-11",48.4191,48.6435,48.0453,48.6248,702200.0],["2024-12-12",48.4285,49.3258,48.2976,48.7276,775700.0],["2024-12-13",48.5313,48.6061,47.4657,48.5407,607600.0],["2024-12-16",48.4939,48.6341,48.1481,48.1481,958200.0],["2024-12-17",47.8583,48.0639,47.017,47.1666,782200.0],["2024-12-18",47.3722,47.6059,45.8393,45.858,862900.0],["2024-12-19",46.3908,48.12,45.9888,46.8768,1531500.0],["2024-12-20",46.8207,47.2507,45.9982,46.1945,2023500.0],["2024-12-23",45.9888,46.4188,45.8299,46.3253,523600.0],["2024-12-24",46.4375,46.5964,46.0543,46.2973,257300.0],["2024-12-26",46.1384,46.4749,45.8767,45.9888,698300.0],["2024-12-27",45.8019,46.2973,45.5402,45.6991,717900.0],["2024-12-30",45.5495,45.7271,45.1008,45.428,518500.0],["2024-12-31",45.4373,45.7458,45.3626,45.6617,541300.0],["2025-01-02",45.6617,45.9141,44.6241,44.8765,702900.0],["2025-01-03",45.2037,45.7925,44.568,44.8204,696200.0],["2025-01-06",45.2317,45.6523,44.1007,44.1474,1153300.0],["2025-01-07",44.3998,45.0167,44.1848,44.3157,842900.0],["2025-01-08",44.082,44.3811,43.4277,44.1848,723200.0],["2025-01-10",43.5211,43.839,42.9323,42.9323,686000.0],["2025-01-13",42.9323,43.7548,42.9323,43.5305,736800.0],["2025-01-14",43.6333,44.0539,43.5866,43.9605,742900.0],["2025-01-15",44.3811,44.8204,43.9979,44.1287,664100.0],["2025-01-16",44.1287,44.6148,43.8296,44.4933,517100.0],["2025-01-17",44.6241,44.97,44.5867,44.6335,530000.0],["2025-01-21",44.8111,46.101,44.8111,46.0075,902900.0],["2025-01-22",45.6991,46.2973,45.2971,45.3065,669300.0],["2025-01-23",45.2411,45.5308,44.755,45.4373,489700.0],["2025-01-24",45.3813,45.671,45.0167,45.2971,513700.0],["2025-01-27",45.5869,46.0636,45.3345,45.671,924000.0],["2025-01-28",45.7084,46.4375,45.0915,45.1008,691500.0],["2025-01-29",45.1195,45.7552,44.9326,45.0354,477500.0],["2025-01-30",44.9606,45.3158,44.6148,45.1382,481400.0],["2025-01-31",44.8859,45.3906,44.3437,44.5307,1812200.0],["2025-02-03",43.839,44.6709,43.2501,44.54,887800.0],["2025-02-04",44.6522,45.1476,44.4652,44.6615,661600.0],["2025-02-05",44.6896,45.2691,44.4839,44.9887,645600.0],["2025-02-06",45.3345,45.5402,44.4185,44.568,652600.0],["2025-02-07",44.4372,44.4652,43.7455,43.867,568300.0],["2025-02-10",43.8203,44.5213,43.652,44.2689,647000.0],["2025-02-11",43.9137,44.6054,43.9044,44.4746,596800.0],["2025-02-12",44.0166,44.3344,43.4651,43.7642,623400.0],["2025-02-13",44.11,45.2504,44.0539,45.0541,620400.0],["2025-02-14",45.1102,45.5028,44.6148,44.6428,597000.0],["2025-02-18",44.6522,45.1663,44.4185,44.998,834100.0],["2025-02-19",43.1659,44.325,41.4647,43.3529,2105500.0],["2025-02-20",43.68,43.8016,42.8388,43.222,1069000.0],["2025-02-21",43.3622,44.0352,43.1192,43.7735,974000.0],["2025-02-24",43.7361,44.1661,43.3716,43.5398,1140300.0],["2025-02-25",43.8296,44.6054,43.8109,43.9792,1186900.0],["2025-02-26",43.9886,44.5557,43.8468,44.31,965900.0],["2025-02-27",44.2249,44.5746,43.9319,43.9697,595600.0],["2025-02-28",44.206,45.2362,44.0359,45.1984,1940800.0],["2025-03-03",45.2552,46.0302,44.4707,44.688,834700.0],["2025-03-04",44.4234,44.499,43.6956,43.7334,812000.0],["2025-03-05",43.724,44.5746,43.3081,43.6389,840100.0],["2025-03-06",43.62,44.4801,43.2608,44.3289,685600.0],["2025-03-07",44.206,45.3969,43.9886,45.1323,653000.0],["2025-03-10",44.8771,45.775,44.6786,44.6786,967600.0],["2025-03-11",44.8204,45.1228,43.9603,43.9603,888700.0],["2025-03-12",43.7429,43.9508,42.3535,42.7315,755000.0],["2025-03-13",43.5727,43.8752,42.155,42.2589,684800.0],["2025-03-14",42.6748,43.2136,42.4196,43.1285,743600.0],["2025-03-17",44.4234,44.6408,43.8468,44.5841,799400.0],["2025-03-18",44.5179,44.9621,44.1682,44.8109,668400.0],["2025-03-19",44.5368,46.1342,44.5368,45.7372,1710200.0],["2025-03-20",45.3875,45.7656,44.8582,45.2079,1086500.0],["2025-03-21",44.7637,45.0094,44.0359,44.1209,1549700.0],["2025-03-24",44.31,44.5841,43.7334,44.1871,869900.0],["2025-03-25",44.2344,44.5841,43.4877,43.8657,765600.0],["2025-03-26",43.9508,44.5935,43.8563,44.5463,507700.0],["2025-03-27",44.395,44.5652,43.9319,44.31,683100.0],["2025-03-28",44.31,44.6691,43.7807,44.1398,521700.0],["2025-03-31",44.0737,44.9621,43.8657,44.6502,802300.0],["2025-04-01",44.7542,45.378,44.3667,45.3024,753100.0],["2025-04-02",45.085,45.2741,44.4328,45.2552,687200.0],["2025-04-03",44.5557,45.0094,43.3932,43.4499,1284300.0],["2025-04-04",42.2778,42.4952,41.0208,41.3799,959000.0],["2025-04-07",39.6975,41.5406,38.3932,39.5085,1356400.0],["2025-04-08",40.2646,40.5482,37.9678,38.3743,1104400.0],["2025-04-09",37.8071,40.7088,37.2967,40.5387,1509300.0],["2025-04-10",39.9527,40.4253,38.7429,40.1606,965300.0],["2025-04-11",40.0472,41.2949,39.5557,40.9924,588300.0],["2025-04-14",41.3799,41.862,41.2098,41.7107,619100.0],["2025-04-15",41.569,42.0132,41.3988,41.6162,591500.0],["2025-04-16",41.6162,41.7863,40.7088,41.0397,664200.0],["2025-04-17",40.9924,41.8809,40.9924,41.4933,643300.0],["2025-04-21",41.3799,41.4744,40.7372,41.0586,582800.0],["2025-04-22",41.5312,42.5708,41.5312,42.5425,547900.0],["2025-04-23",42.9017,43.8468,42.533,42.8544,761100.0],["2025-04-24",42.0888,43.9414,42.0888,43.8563,511800.0],["2025-04-25",43.5349,43.7807,43.138,43.6578,412800.0],["2025-04-28",43.7996,44.017,43.4499,43.9035,451100.0],["2025-04-29",43.9508,44.603,43.8941,44.1966,872200.0],["2025-04-30",41.7958,42.0037,37.7882,38.7523,3355500.0],["2025-05-01",38.7051,41.0964,38.2797,40.8884,1699300.0],["2025-05-02",41.5312,42.3913,41.0586,42.2589,1033100.0],["2025-05-05",42.3913,43.0907,42.1077,42.4952,920800.0],["2025-05-06",42.3535,42.4291,41.758,41.9187,751900.0],["2025-05-07",42.0132,42.2589,41.4744,41.7391,991500.0],["2025-05-08",41.7769,42.9584,41.7107,42.5803,602200.0],["2025-05-09",42.7142,43.0394,42.3699,42.3986,541600.0],["2025-05-12",43.6706,44.5027,43.4889,43.8906,824800.0],["2025-05-13",43.9958,44.1202,43.0681,43.1063,1243300.0],["2025-05-14",42.9151,43.3741,42.5899,43.1829,725400.0],["2025-05-15",43.0872,43.948,43.0298,43.8332,899000.0],["2025-05-16",43.7185,44.4071,43.7185,44.3593,758600.0],["2025-05-19",43.8523,44.4836,43.8332,44.2158,503000.0],["2025-05-20",44.2062,44.4932,43.9958,44.1106,546300.0],["2025-05-21",43.6898,44.0532,43.2785,43.2976,537900.0],["2025-05-22",43.2211,43.4315,42.9533,43.1446,486000.0],["2025-05-23",43.3646,43.9002,42.9342,43.6993,705100.0],["2025-05-27",44.2062,44.6653,44.0245,44.6271,534000.0],["2025-05-28",44.4836,44.7897,43.6611,43.728,513900.0],["2025-05-29",43.881,43.9384,43.1542,43.6037,679300.0],["2025-05-30",43.4411,43.8141,43.1063,43.5559,730700.0],["2025-06-02",43.2881,43.4124,42.1786,42.762,702000.0],["2025-06-03",42.6951,43.6611,42.6951,43.5846,557000.0],["2025-06-04",43.3933,43.6898,42.8003,42.8098,603300.0],["2025-06-05",43.0681,43.4793,42.6664,43.1063,478400.0],["2025-06-06",43.5846,43.7471,42.9724,43.1446,570900.0],["2025-06-09",43.202,43.9289,42.8959,43.5176,530900.0],["2025-06-10",43.728,44.3306,43.5176,44.0149,706800.0],["2025-06-11",43.9863,44.0245,43.1255,43.202,553200.0],["2025-06-12",43.1063,43.6706,42.9055,43.6515,631100.0],["2025-06-13",43.2402,43.4507,42.3221,42.4655,618300.0],["2025-06-16",42.6186,42.9342,42.3508,42.5707,732300.0],["2025-06-17",42.3316,42.6186,41.8438,41.8725,622400.0],["2025-06-18",41.9204,42.236,41.5187,41.5665,574900.0],["2025-06-20",41.6526,41.9012,41.1648,41.1743,1100700.0],["2025-06-23",41.1265,42.0256,41.0787,41.8056,762300.0],["2025-06-24",42.0925,42.5994,42.016,42.3316,1130600.0],["2025-06-25",42.3125,42.3125,41.576,41.6621,1107700.0],["2025-06-26",41.9204,42.3412,41.8343,41.9777,803900.0],["2025-06-27",42.236,42.456,41.6908,41.9108,1059700.0],["2025-06-30",41.8152,41.9491,41.3178,41.6621,1398900.0],["2025-07-01",41.6621,44.0054,41.643,43.7471,1807200.0],["2025-07-02",44.0341,44.6462,43.6706,44.6175,933100.0],["2025-07-03",44.7992,44.9905,44.3688,44.4836,761200.0],["2025-07-07",44.4453,44.8183,44.2349,44.3306,744100.0],["2025-07-08",44.4262,45.134,44.2636,44.5219,802800.0],["2025-07-09",44.5697,44.8949,44.2349,44.761,898900.0],["2025-07-10",44.8183,45.6791,44.7705,44.9618,879000.0],["2025-07-11",44.5027,45.0001,44.0149,44.2541,799000.0],["2025-07-14",44.0819,44.3401,43.7758,44.0915,715000.0],["2025-07-15",44.2445,44.4358,43.2976,43.3167,962600.0],["2025-07-16",43.3933,43.795,43.135,43.6802,670700.0],["2025-07-17",43.5941,44.321,43.5941,44.2349,632400.0],["2025-07-18",44.321,44.3784,43.6037,43.8715,598700.0],["2025-07-21",43.9958,44.3593,43.881,44.0245,1027400.0],["2025-07-22",44.2062,45.66,43.7376,45.5739,1099800.0],["2025-07-23",45.8417,46.6451,45.6504,46.5591,1428700.0],["2025-07-24",46.0904,47.9076,45.287,46.4634,2419500.0],["2025-07-25",46.4825,46.8651,45.6983,46.2243,1189900.0],["2025-07-28",46.0713,46.1669,45.3348,45.6217,1033800.0],["2025-07-29",45.813,45.9852,45.1053,45.2487,1066600.0],["2025-07-30",45.0575,45.0575,43.6132,43.8332,1058700.0],["2025-07-31",43.135,43.575,42.7429,43.1063,2339700.0],["2025-08-01",42.9342,43.2594,41.9586,42.3125,1661000.0],["2025-08-04",42.2742,42.9055,42.169,42.8194,603900.0],["2025-08-05",42.9629,43.1924,42.3986,42.9055,644100.0],["2025-08-06",43.0872,43.4315,42.7525,43.4028,707000.0],["2025-08-07",43.7089,44.0436,43.2976,43.9289,826100.0],["2025-08-08",43.8902,44.1321,43.5515,43.9579,536800.0],["2025-08-11",43.9869,44.1611,43.1741,43.5515,570400.0],["2025-08-12",43.6676,44.2482,43.5902,43.8998,599600.0],["2025-08-13",43.9676,45.119,43.7934,45.1093,655700.0],["2025-08-14",44.4804,44.8287,43.8031,44.5191,731200.0],["2025-08-15",44.732,44.9255,44.3836,44.7513,978600.0],["2025-08-18",44.7513,44.9448,43.9966,44.0063,1031400.0],["2025-08-19",44.2482,44.9932,44.2385,44.8868,756500.0],["2025-08-20",44.7707,44.9545,44.1804,44.4901,730400.0],["2025-08-21",44.1901,45.4286,44.1901,45.0706,529300.0],["2025-08-22",45.3609,46.551,45.2254,46.0092,773700.0],["2025-08-25",45.835,45.8447,45.3125,45.3319,664900.0],["2025-08-26",45.3319,45.5641,45.119,45.2158,691600.0],["2025-08-27",44.9932,45.6222,44.9642,45.2641,638500.0],["2025-08-28",45.5254,45.5254,44.8384,45.2254,674200.0],["2025-08-29",45.3319,45.7576,45.1964,45.7189,1733000.0],["2025-09-02",45.1867,45.506,44.9061,45.1964,1426600.0],["2025-09-03",45.0706,45.2255,44.2869,44.4514,817800.0],["2025-09-04",44.4707,44.7029,43.358,44.0353,1279400.0],["2025-09-05",44.2385,44.9545,44.045,44.7223,1251800.0],["2025-09-08",44.7416,44.8868,43.9289,44.6739,969700.0],["2025-09-09",44.6642,44.6836,44.0643,44.2191,849700.0],["2025-09-10",43.9869,44.5772,43.9192,44.5675,896200.0],["2025-09-11",44.461,45.6996,44.2675,45.6802,884100.0],["2025-09-12",45.7576,46.3382,45.3803,46.2414,853000.0],["2025-09-15",46.822,48.1476,46.0963,46.1737,1690500.0],["2025-09-16",46.1834,46.3092,45.5157,45.6415,904500.0],["2025-09-17",45.9415,46.8026,45.6222,45.8544,805700.0],["2025-09-18",45.7673,45.9318,45.2545,45.4964,659900.0],["2025-09-19",45.5254,45.5254,44.5094,44.8094,1544200.0],["2025-09-22",44.9448,44.9448,44.1611,44.4514,985600.0],["2025-09-23",44.4127,45.1287,44.1417,44.1611,868700.0],["2025-09-24",44.5191,44.6933,43.5515,43.6192,1043700.0],["2025-09-25",43.3773,43.6096,42.5646,42.6807,1495500.0],["2025-09-26",42.6903,42.8742,42.2646,42.4871,1142300.0],["2025-09-29",42.6903,42.6903,40.5713,41.3841,1712500.0],["2025-09-30",41.2196,41.7324,40.9874,41.6937,1271200.0],["2025-10-01",41.597,42.0324,41.3841,41.6453,933500.0],["2025-10-02",41.5486,41.8195,41.3744,41.684,700700.0],["2025-10-03",41.7421,42.1485,41.6744,41.9163,814700.0],["2025-10-06",41.8292,41.8292,41.2196,41.297,792200.0],["2025-10-07",41.4421,41.7034,40.7068,41.0938,745400.0],["2025-10-08",41.268,41.3938,41.0261,41.2389,698500.0],["2025-10-09",40.8809,40.9971,38.8587,39.1199,1815700.0],["2025-10-10",39.1876,39.3425,38.2394,38.3265,1803800.0],["2025-10-13",38.7038,39.236,38.1039,38.2104,1227900.0],["2025-10-14",38.0265,38.5974,37.862,38.2975,972300.0],["2025-10-15",38.3265,38.7813,38.2104,38.6555,1149600.0],["2025-10-16",38.8296,39.1199,38.5394,38.8587,1252900.0],["2025-10-17",38.2104,39.0328,38.1523,38.7329,1541500.0],["2025-10-20",38.8103,39.3908,38.7522,39.207,1330600.0],["2025-10-21",39.5457,39.865,39.2167,39.8359,1710500.0],["2025-10-22",39.8263,40.7261,39.594,40.1456,1701400.0],["2025-10-23",40.552,41.9646,39.6521,40.0875,2743200.0],["2025-10-24",40.1069,40.3197,38.9167,39.0522,2015400.0],["2025-10-27",39.0522,39.1006,38.0652,38.1813,2948700.0],["2025-10-28",38.22,39.2167,37.8911,38.849,1745000.0],["2025-10-29",38.4136,39.0038,37.9975,38.4136,2903600.0],["2025-10-30",38.0846,38.2684,37.3976,37.9975,2373500.0],["2025-10-31",37.7846,39.3425,37.504,39.2554,2635000.0],["2025-11-03",38.9167,39.0232,38.4232,38.5974,1864600.0],["2025-11-04",38.3652,39.1296,38.3071,38.7716,1148000.0],["2025-11-05",38.9457,39.565,38.7522,39.5263,1199100.0],["2025-11-06",39.6521,39.952,39.0425,39.1393,1039000.0],["2025-11-07",38.9554,39.4392,38.849,39.3618,922900.0],["2025-11-10",39.4598,39.9892,38.9697,39.7442,1177000.0],["2025-11-11",40.0383,40.4892,39.6167,39.852,830100.0],["2025-11-12",39.9304,40.2147,39.4697,39.4991,774100.0],["2025-11-13",39.6069,41.6069,39.5873,40.7539,1736200.0],["2025-11-14",40.5971,40.8716,39.8422,40.1265,854700.0],["2025-11-17",40.1657,40.1951,39.3324,39.5187,1008300.0],["2025-11-18",39.4795,39.7245,38.8912,39.2638,1067600.0],["2025-11-19",39.1853,39.3422,38.4991,39.0775,814300.0],["2025-11-20",39.0775,39.4795,38.8226,38.9893,1127900.0],["2025-11-21",39.1853,40.7833,39.0481,40.2441,1197800.0],["2025-11-24",39.8814,40.1657,39.2246,39.9402,1228000.0],["2025-11-25",40.2834,40.9304,40.254,40.7539,632000.0],["2025-11-26",40.6853,41.3814,40.1559,40.9892,737400.0],["2025-11-28",40.9598,41.6559,40.9304,41.3422,535200.0],["2025-12-01",41.1755,41.8225,41.0284,41.4598,874000.0],["2025-12-02",41.4696,41.6755,40.0579,40.2736,1001900.0],["2025-12-03",40.2932,40.95,40.2343,40.5579,829000.0],["2025-12-04",40.7245,40.9696,40.45,40.4794,664600.0],["2025-12-05",40.4402,40.7539,40.2736,40.6167,725600.0],["2025-12-08",40.6265,40.9402,39.9892,40.1069,940600.0],["2025-12-09",39.9794,40.5481,39.5971,39.9206,904000.0],["2025-12-10",39.9402,41.1853,39.754,41.1069,1203300.0],["2025-12-11",41.1755,41.6069,41.1461,41.3422,757900.0],["2025-12-12",41.4598,41.8127,41.2539,41.6265,939000.0],["2025-12-15",41.7833,42.2637,41.6363,42.097,888300.0],["2025-12-16",42.1265,42.5578,41.7735,42.1559,1002000.0],["2025-12-17",42.0382,42.4794,41.6853,42.3127,1183000.0],["2025-12-18",42.3127,42.9794,42.3127,42.499,1283900.0],["2025-12-19",42.3617,42.9108,42.2833,42.4598,1930700.0],["2025-12-22",42.0774,42.646,41.8519,42.3225,1033800.0],["2025-12-23",42.2833,42.4892,42.1264,42.2539,781600.0],["2025-12-24",42.3912,42.646,42.1166,42.3127,394400.0],["2025-12-26",42.3617,42.7049,42.2637,42.646,391900.0],["2025-12-29",42.646,43.2343,42.499,43.097,667100.0],["2025-12-30",42.9794,43.1951,42.7049,42.9206,602900.0],["2025-12-31",42.8127,43.2343,42.6951,42.7833,641700.0],["2026-01-02",42.7833,43.7931,42.4794,43.499,710400.0],["2026-01-05",44.2931,45.0381,43.9303,44.744,1218300.0],["2026-01-06",44.3323,45.597,44.3323,45.4793,1006400.0],["2026-01-07",45.4597,46.0381,44.3323,44.8127,738800.0],["2026-01-08",44.597,46.2734,44.4107,45.9107,938500.0],["2026-01-09",45.8715,46.4695,45.646,46.4205,674500.0],["2026-01-12",46.4499,46.891,45.9989,46.5675,750100.0],["2026-01-13",46.7734,47.5381,46.4303,46.7048,1056000.0],["2026-01-14",46.8616,48.6655,46.8028,48.3518,1339800.0],["2026-01-15",48.2734,48.5283,47.8028,48.1459,1206900.0],["2026-01-16",48.0185,48.0185,47.3518,47.7538,1075200.0],["2026-01-20",47.3518,47.7636,46.6558,46.7636,711100.0],["2026-01-21",46.7146,47.6753,46.6067,47.2636,941400.0],["2026-01-22",47.8322,47.8714,47.1459,47.8028,836700.0],["2026-01-23",47.5087,47.8616,46.9107,47.6459,887200.0],["2026-01-26",47.9694,48.1557,47.2048,47.9793,753300.0],["2026-01-27",47.6655,47.7636,47.0577,47.1852,792800.0],["2026-01-28",47.1165,47.5871,46.2636,46.5283,1181300.0],["2026-01-29",46.7244,47.0871,46.4303,46.9205,1001000.0],["2026-01-30",46.646,47.0969,46.0773,47.0577,1672500.0],["2026-02-02",46.9107,47.5381,46.646,47.3028,920200.0],["2026-02-03",47.342,48.489,47.342,48.0479,824600.0],["2026-02-04",48.3812,50.7243,48.342,50.6066,1160000.0],["2026-02-05",50.2929,50.8125,49.538,49.8223,1001000.0],["2026-02-06",50.2831,50.7145,49.7341,50.3125,978000.0],["2026-02-09",50.2341,50.3125,49.3518,49.7733,1064900.0],["2026-02-10",50.0576,50.587,49.6753,50.3321,898900.0],["2026-02-11",50.4106,50.8223,50.1949,50.4106,796700.0],["2026-02-12",50.489,51.3517,50.1361,50.2929,1017800.0],["2026-02-13",49.8125,50.8125,49.8125,50.6557,1483900.0],["2026-02-17",52.4497,56.6947,51.8517,55.6065,2954800.0],["2026-02-18",55.7144,57.2928,55.7144,56.4987,2453200.0],["2026-02-19",56.7339,57.1065,54.832,54.9693,1302300.0],["2026-02-20",54.832,55.832,54.4203,55.3418,1501800.0],["2026-02-23",54.783,55.7536,54.4791,55.7536,901300.0],["2026-02-24",55.7536,56.8418,55.5967,55.9595,995400.0],["2026-02-25",55.91,55.9397,54.4553,55.2569,929800.0],["2026-02-26",55.4152,55.5735,54.485,55.2965,835100.0],["2026-02-27",55.0689,55.9792,54.6137,55.8803,798600.0],["2026-03-02",55.5636,55.9496,54.5246,55.7912,799800.0],["2026-03-03",54.1684,55.2272,53.4163,54.9303,724400.0],["2026-03-04",54.96,55.0491,53.9012,54.4059,647800.0],["2026-03-05",54.0595,54.2079,52.8522,53.1689,617000.0],["2026-03-06",53.0007,53.6538,52.1991,52.783,797300.0],["2026-03-09",52.12,53.1887,51.0216,52.8424,987900.0],["2026-03-10",52.6345,53.5054,51.7637,52.7335,954100.0],["2026-03-11",52.6444,52.9116,51.8924,52.6147,738900.0],["2026-03-12",52.6939,54.4256,52.0012,52.1892,982000.0],["2026-03-13",52.783,52.9413,52.2288,52.7632,858900.0],["2026-03-16",53.0601,53.5944,52.5851,53.1194,919600.0],["2026-03-17",52.6642,53.733,52.6642,53.0403,815200.0],["2026-03-18",52.6741,52.9908,51.7637,51.7835,778200.0],["2026-03-19",51.457,51.7143,50.4278,51.269,957800.0],["2026-03-20",51.2096,51.3976,49.745,50.1409,1761100.0],["2026-03-23",50.8039,51.8924,50.408,51.2393,727800.0],["2026-03-24",50.9721,52.4564,50.7148,51.9814,557200.0],["2026-03-25",52.4267,52.9611,51.645,52.8621,948100.0],["2026-03-26",52.6247,53.2382,52.2981,53.0007,752300.0],["2026-03-27",52.7632,53.1095,52.3476,52.6345,973700.0],["2026-03-30",52.8522,53.2778,52.1002,52.6246,1151300.0],["2026-03-31",53.1788,53.8418,52.4168,53.5251,1024300.0],["2026-04-01",54.3861,55.1282,53.822,54.5939,960000.0],["2026-04-02",53.7725,54.861,53.4856,54.2673,670600.0],["2026-04-06",53.8418,54.1486,53.5251,53.6142,576000.0],["2026-04-07",53.258,53.7132,52.9611,53.4955,613900.0],["2026-04-08",54.6631,55.6131,54.6631,55.1777,907500.0],["2026-04-09",54.7423,55.623,54.4949,55.4944,768400.0],["2026-04-10",55.9891,56.4542,55.7319,55.7813,795300.0],["2026-04-13",55.9199,55.9792,53.8121,54.3663,959600.0],["2026-04-14",54.3366,54.5444,53.822,54.2871,624200.0],["2026-04-15",54.0298,54.9699,53.5548,54.6038,1686900.0],["2026-04-16",54.4949,55.2173,54.3168,54.6928,902800.0],["2026-04-17",54.8512,57.0579,54.8512,56.8105,764500.0],["2026-04-20",56.7808,57.236,55.9199,56.2068,1009000.0],["2026-04-21",55.8209,56.5334,54.8709,56.197,1032200.0],["2026-04-22",52.2486,52.2486,45.9649,47.0831,7355100.0],["2026-04-23",47.2514,50.2002,47.2514,48.6763,3373100.0],["2026-04-24",48.3102,49.1414,47.6868,47.944,2066300.0],["2026-04-27",48.8445,49.8539,48.7357,49.7252,1517000.0],["2026-04-28",50.4674,50.6653,49.1612,49.3888,1460500.0],["2026-04-29",49.2008,49.8737,48.3893,48.6367,2192300.0],["2026-04-30",48.7852,50.032,48.4388,49.4383,1631500.0],["2026-05-01",50.3289,50.883,49.082,49.5372,1045600.0],["2026-05-04",49.0523,49.4482,48.6664,49.1018,1071700.0],["2026-05-05",49.2898,50.2992,49.1315,49.9528,824600.0],["2026-05-06",50.9622,52.1596,50.9622,51.7538,1493100.0],["2026-05-07",51.9221,52.12,51.1502,51.17,929900.0],["2026-05-08",51.34,52.37,50.91,51.56,1444200.0],["2026-05-11",51.41,51.82,50.88,51.07,1041100.0],["2026-05-12",51.05,51.44,50.34,50.35,1504000.0],["2026-05-13",50.24,50.57,49.5,49.78,1607700.0],["2026-05-14",50.03,50.22,49.39,49.42,1363800.0],["2026-05-15",49.1,49.37,46.63,46.69,1398000.0],["2026-05-18",46.92,47.7,46.53,46.94,1194500.0],["2026-05-19",46.5,46.93,45.91,46.36,1393400.0],["2026-05-20",46.86,48.01,46.08,48.0,1350800.0],["2026-05-21",47.6,49.07,46.81,48.67,1288400.0],["2026-05-22",49.02,49.59,48.72,49.37,797100.0],["2026-05-26",49.5,50.12,49.39,49.71,1116500.0],["2026-05-27",50.11,50.64,49.3,49.8,829300.0],["2026-05-28",49.37,49.86,48.81,49.52,1275200.0],["2026-05-29",49.34,50.15,48.66,48.68,1621700.0],["2026-06-01",48.12,48.56,47.51,47.99,1597200.0],["2026-06-02",48.02,49.64,47.97,49.17,1309600.0],["2026-06-03",48.84,49.55,48.46,48.5,730500.0],["2026-06-04",49.18,49.27,47.72,47.84,1432000.0],["2026-06-05",47.73,48.26,47.14,47.49,1076800.0],["2026-06-08",47.2,47.87,46.77,47.61,1023200.0],["2026-06-09",48.5,49.98,48.19,49.9,1114500.0],["2026-06-10",49.75,50.18,48.65,48.99,1385700.0],["2026-06-11",49.41,50.81,48.26,50.53,1694500.0],["2026-06-12",51.0,51.24,49.86,50.57,1229600.0],["2026-06-15",51.2,51.9,50.25,50.35,1256700.0],["2026-06-16",50.44,51.48,50.06,51.22,1227700.0],["2026-06-17",50.99,52.13,50.32,50.66,1106500.0],["2026-06-18",51.0,51.81,50.43,50.68,2338700.0],["2026-06-22",50.61,51.66,49.88,50.46,1973700.0],["2026-06-23",50.18,50.93,50.09,50.79,1213700.0],["2026-06-24",51.39,53.55,51.39,53.54,1276800.0],["2026-06-25",53.84,54.81,53.56,54.34,1248200.0],["2026-06-26",54.18,55.16,54.08,55.11,1445200.0],["2026-06-29",54.41,55.75,53.82,55.73,1176200.0],["2026-06-30",55.67,56.79,55.36,56.35,1132300.0],["2026-07-01",55.56,57.22,55.56,56.15,1336900.0],["2026-07-02",56.57,57.51,56.19,57.42,684200.0],["2026-07-06",57.79,57.8906,56.4201,57,859470.899919],["2026-07-07",57.33,57.955,56.405,56.49,1269316.748766],["2026-07-08",56,56,53.93,54.63,1136769.793987],["2026-07-09",55.46,56,55.01,55.06,982363.721686],["2026-07-10",55.36,56.555,55.31,55.89,761138.492387],["2026-07-13",56.21,56.25,53.5,53.65,1868058.10787],["2026-07-14",54.36,54.525,53.04,53.2,1107885.044694],["2026-07-15",53,54.305,52.95,53.73,1120197.85417],["2026-07-16",54,56.31,54,56.18,1211773.222546],["2026-07-17",56.49,56.98,55.73,56.57,1064809.451306],["2026-07-20",56.68,56.72,54.425,54.59,1407230.179278],["2026-07-21",55.63,56.2399,54.055,54.71,1154306.740056],["2026-07-22",56,56.13,54.61,55.15,1317584.658699],["2026-07-23",57.66,57.67,55.26,56.32,2001455.027566],["2026-07-24",56.88,58.615,55.49,58.23,1327431.62734],["2026-07-27",58,59.03,57.9,58.68,1515236.087522],["2026-07-28",59.5,60.67,59.285,60.56,1273641.446175],["2026-07-29",59.99,60.24,58.51,58.98,1239376.062593],["2026-07-30",59.2,59.29,56.56,56.82,1348188.141273],["2026-07-31",56.63,56.85,55.38,56.36,1422988.337283]]}