{"t":"WAFD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1982-11-09",0.2434,0.2472,0.2434,0.2434,3517649.0],["1982-11-10",0.289,0.2928,0.289,0.289,4596873.0],["1982-11-11",0.289,0.2966,0.289,0.289,2330992.0],["1982-11-12",0.289,0.2928,0.2852,0.2852,1106896.0],["1982-11-15",0.2852,0.2852,0.2814,0.2814,579492.0],["1982-11-16",0.2776,0.2776,0.2738,0.2738,1077595.0],["1982-11-17",0.2776,0.2814,0.2776,0.2776,317419.0],["1982-11-18",0.289,0.2928,0.289,0.289,1035273.0],["1982-11-19",0.2966,0.3004,0.2966,0.2966,921328.0],["1982-11-22",0.2966,0.2966,0.289,0.289,795988.0],["1982-11-23",0.289,0.289,0.2852,0.2852,776455.0],["1982-11-24",0.289,0.2928,0.289,0.289,273468.0],["1982-11-26",0.289,0.2928,0.289,0.289,275096.0],["1982-11-29",0.289,0.2928,0.289,0.289,628326.0],["1982-11-30",0.2928,0.2966,0.2928,0.2928,434619.0],["1982-12-01",0.2966,0.3004,0.2966,0.2966,429736.0],["1982-12-02",0.2966,0.2966,0.2928,0.2928,597398.0],["1982-12-03",0.2928,0.2966,0.2928,0.2928,255563.0],["1982-12-06",0.2928,0.2966,0.2928,0.2928,223007.0],["1982-12-07",0.2928,0.2966,0.2928,0.2928,260446.0],["1982-12-08",0.2928,0.2966,0.2928,0.2928,432992.0],["1982-12-09",0.2928,0.2966,0.289,0.289,299513.0],["1982-12-10",0.289,0.2928,0.2852,0.2852,223007.0],["1982-12-13",0.2852,0.289,0.2814,0.2814,247424.0],["1982-12-14",0.2776,0.2776,0.27,0.27,1014112.0],["1982-12-15",0.27,0.27,0.2662,0.2662,535542.0],["1982-12-16",0.2814,0.289,0.2814,0.2814,499731.0],["1982-12-17",0.2814,0.289,0.2814,0.2814,289746.0],["1982-12-20",0.2814,0.289,0.2814,0.2814,188823.0],["1982-12-21",0.2852,0.2928,0.2852,0.2852,353230.0],["1982-12-22",0.2966,0.3004,0.2966,0.2966,296257.0],["1982-12-23",0.2966,0.3004,0.2966,0.2966,205101.0],["1982-12-27",0.2966,0.3004,0.2966,0.2966,170918.0],["1982-12-28",0.2966,0.3004,0.2966,0.2966,131851.0],["1982-12-29",0.2966,0.3004,0.2928,0.2928,151384.0],["1982-12-30",0.289,0.289,0.2833,0.2833,232774.0],["1982-12-31",0.2833,0.289,0.2833,0.2833,55345.0],["1983-01-03",0.2833,0.289,0.2833,0.2833,144873.0],["1983-01-04",0.2833,0.289,0.2833,0.2833,193707.0],["1983-01-05",0.3042,0.3118,0.3042,0.3042,385786.0],["1983-01-06",0.327,0.3346,0.327,0.327,389041.0],["1983-01-07",0.327,0.3346,0.327,0.327,831800.0],["1983-01-10",0.3308,0.3384,0.3308,0.3308,131851.0],["1983-01-11",0.3422,0.3498,0.3422,0.3422,250679.0],["1983-01-12",0.3498,0.3574,0.3498,0.3498,128595.0],["1983-01-13",0.3536,0.3612,0.3536,0.3536,236029.0],["1983-01-14",0.3536,0.3612,0.3536,0.3536,201846.0],["1983-01-17",0.3574,0.365,0.3574,0.3574,200218.0],["1983-01-18",0.3574,0.365,0.3574,0.3574,86273.0],["1983-01-19",0.3574,0.3612,0.3574,0.3574,310907.0],["1983-01-20",0.346,0.346,0.3384,0.3384,395552.0],["1983-01-21",0.346,0.3536,0.346,0.346,765060.0],["1983-01-24",0.3346,0.3346,0.327,0.327,392297.0],["1983-01-25",0.327,0.3384,0.327,0.327,100923.0],["1983-01-26",0.327,0.3308,0.327,0.327,84645.0],["1983-01-27",0.3346,0.3384,0.3346,0.3346,125340.0],["1983-01-28",0.3384,0.346,0.3384,0.3384,200218.0],["1983-01-31",0.3384,0.346,0.3384,0.3384,87901.0],["1983-02-01",0.3536,0.3574,0.3536,0.3536,364624.0],["1983-02-02",0.3574,0.3612,0.3574,0.3574,218124.0],["1983-02-03",0.3574,0.3574,0.3536,0.3536,229518.0],["1983-02-04",0.3536,0.3574,0.3498,0.3498,143245.0],["1983-02-07",0.3498,0.3536,0.3498,0.3498,60228.0],["1983-02-08",0.3498,0.3574,0.3498,0.3498,115573.0],["1983-02-09",0.3498,0.3536,0.346,0.346,175801.0],["1983-02-10",0.346,0.3536,0.346,0.346,262074.0],["1983-02-11",0.3498,0.3574,0.3498,0.3498,314163.0],["1983-02-14",0.3536,0.3574,0.3536,0.3536,126967.0],["1983-02-15",0.3536,0.3574,0.3536,0.3536,92784.0],["1983-02-16",0.3536,0.3612,0.3536,0.3536,600654.0],["1983-02-17",0.3536,0.3612,0.3536,0.3536,275096.0],["1983-02-18",0.3536,0.3536,0.3498,0.3498,211612.0],["1983-02-22",0.3498,0.3536,0.346,0.346,55345.0],["1983-02-23",0.3498,0.3536,0.3498,0.3498,625070.0],["1983-02-24",0.3517,0.3574,0.3517,0.3517,216496.0],["1983-02-25",0.3536,0.3612,0.3536,0.3536,310907.0],["1983-02-28",0.3612,0.365,0.3612,0.3612,411830.0],["1983-03-01",0.3764,0.3841,0.3764,0.3764,491592.0],["1983-03-02",0.3841,0.3879,0.3841,0.3841,247424.0],["1983-03-03",0.3879,0.3955,0.3879,0.3879,151384.0],["1983-03-04",0.3955,0.4031,0.3955,0.3955,139990.0],["1983-03-07",0.4031,0.4107,0.4031,0.4031,53717.0],["1983-03-08",0.4069,0.4145,0.4069,0.4069,146501.0],["1983-03-09",0.4069,0.4145,0.4069,0.4069,133479.0],["1983-03-10",0.4069,0.4145,0.4069,0.4069,174173.0],["1983-03-11",0.4069,0.4107,0.4069,0.4069,190451.0],["1983-03-14",0.4069,0.4107,0.4069,0.4069,81389.0],["1983-03-15",0.4069,0.4107,0.4069,0.4069,109062.0],["1983-03-16",0.4031,0.4031,0.3993,0.3993,139990.0],["1983-03-17",0.3802,0.3802,0.3764,0.3764,312535.0],["1983-03-18",0.3764,0.3802,0.3764,0.3764,68367.0],["1983-03-21",0.3764,0.3764,0.3726,0.3726,94412.0],["1983-03-22",0.3879,0.3955,0.3879,0.3879,174173.0],["1983-03-23",0.3955,0.3993,0.3955,0.3955,169290.0],["1983-03-24",0.3955,0.3993,0.3879,0.3879,52089.0],["1983-03-25",0.3802,0.3802,0.3726,0.3726,187196.0],["1983-03-28",0.3764,0.3841,0.3764,0.3764,192079.0],["1983-03-29",0.3764,0.3802,0.3764,0.3764,182312.0],["1983-03-30",0.3764,0.3802,0.3726,0.3726,229518.0],["1983-03-31",0.3802,0.3879,0.3802,0.3802,166034.0],["1983-04-04",0.3802,0.3879,0.3802,0.3802,56973.0],["1983-04-05",0.3917,0.3993,0.3917,0.3917,278352.0],["1983-04-06",0.3917,0.3993,0.3879,0.3879,32556.0],["1983-04-07",0.3917,0.3993,0.3917,0.3917,52089.0],["1983-04-08",0.4145,0.4221,0.4145,0.4145,478570.0],["1983-04-11",0.4297,0.4335,0.4297,0.4297,359741.0],["1983-04-12",0.4297,0.4335,0.4297,0.4297,109062.0],["1983-04-13",0.4373,0.4411,0.4373,0.4373,84645.0],["1983-04-14",0.4677,0.4753,0.4677,0.4677,419969.0],["1983-04-15",0.4829,0.4905,0.4829,0.4829,223007.0],["1983-04-18",0.4867,0.4981,0.4867,0.4867,148129.0],["1983-04-19",0.4715,0.4715,0.4639,0.4639,444386.0],["1983-04-20",0.4639,0.4677,0.4601,0.4601,330441.0],["1983-04-21",0.4601,0.4601,0.4525,0.4525,162779.0],["1983-04-22",0.4563,0.4639,0.4563,0.4563,65112.0],["1983-04-25",0.4563,0.4639,0.4525,0.4525,195335.0],["1983-04-26",0.4525,0.4601,0.4525,0.4525,48834.0],["1983-04-27",0.4563,0.4601,0.4563,0.4563,120456.0],["1983-04-28",0.4563,0.4639,0.4563,0.4563,53717.0],["1983-04-29",0.4639,0.4677,0.4639,0.4639,87901.0],["1983-05-02",0.4639,0.4715,0.4639,0.4639,27672.0],["1983-05-03",0.4639,0.4715,0.4639,0.4639,91156.0],["1983-05-04",0.4715,0.4753,0.4715,0.4715,97667.0],["1983-05-05",0.4905,0.4981,0.4905,0.4905,169290.0],["1983-05-06",0.5095,0.5171,0.5095,0.5095,293002.0],["1983-05-09",0.5095,0.5133,0.5057,0.5057,53717.0],["1983-05-10",0.5057,0.5133,0.5057,0.5057,56973.0],["1983-05-11",0.5057,0.5133,0.5057,0.5057,89528.0],["1983-05-12",0.5057,0.5057,0.4981,0.4981,151384.0],["1983-05-13",0.5019,0.5095,0.5019,0.5019,112317.0],["1983-05-16",0.5019,0.5019,0.4905,0.4905,206729.0],["1983-05-17",0.4905,0.4981,0.4905,0.4905,58600.0],["1983-05-18",0.4943,0.4981,0.4943,0.4943,126967.0],["1983-05-19",0.4943,0.4981,0.4943,0.4943,118829.0],["1983-05-20",0.4943,0.4981,0.4943,0.4943,71623.0],["1983-05-23",0.4943,0.4943,0.4867,0.4867,97667.0],["1983-05-24",0.5095,0.5133,0.5095,0.5095,175801.0],["1983-05-25",0.5133,0.5171,0.5133,0.5133,65112.0],["1983-05-26",0.5133,0.5171,0.5095,0.5095,69995.0],["1983-05-27",0.5095,0.5171,0.5095,0.5095,9767.0],["1983-05-31",0.5095,0.5095,0.5019,0.5019,107434.0],["1983-06-01",0.5019,0.5057,0.4943,0.4943,79762.0],["1983-06-02",0.4943,0.5057,0.4943,0.4943,16278.0],["1983-06-03",0.4943,0.5019,0.4943,0.4943,79762.0],["1983-06-06",0.4943,0.5019,0.4943,0.4943,125340.0],["1983-06-07",0.4943,0.4943,0.4867,0.4867,81389.0],["1983-06-08",0.4639,0.4639,0.4563,0.4563,374391.0],["1983-06-09",0.4563,0.4563,0.4525,0.4525,315791.0],["1983-06-10",0.4525,0.4563,0.4487,0.4487,214868.0],["1983-06-13",0.4601,0.4715,0.4601,0.4601,447642.0],["1983-06-14",0.4677,0.4753,0.4677,0.4677,84645.0],["1983-06-15",0.4715,0.4791,0.4715,0.4715,91156.0],["1983-06-16",0.4791,0.4867,0.4791,0.4791,109062.0],["1983-06-17",0.4791,0.4791,0.4753,0.4753,63484.0],["1983-06-20",0.4753,0.4829,0.4753,0.4753,60228.0],["1983-06-21",0.4753,0.4829,0.4753,0.4753,123712.0],["1983-06-22",0.4753,0.4791,0.4753,0.4753,48834.0],["1983-06-23",0.4753,0.4791,0.4753,0.4753,208357.0],["1983-06-24",0.4753,0.4791,0.4715,0.4715,27672.0],["1983-06-27",0.4715,0.4753,0.4715,0.4715,131851.0],["1983-06-28",0.4677,0.4677,0.4601,0.4601,149756.0],["1983-06-29",0.4601,0.4639,0.4563,0.4563,81389.0],["1983-06-30",0.4563,0.4639,0.4563,0.4563,170918.0],["1983-07-01",0.4639,0.4715,0.4639,0.4639,389041.0],["1983-07-05",0.4639,0.4639,0.4563,0.4563,159523.0],["1983-07-06",0.5057,0.5133,0.5057,0.5057,610420.0],["1983-07-07",0.5057,0.5057,0.4981,0.4981,354858.0],["1983-07-08",0.4981,0.5019,0.4943,0.4943,157895.0],["1983-07-11",0.5019,0.5057,0.5019,0.5019,231146.0],["1983-07-12",0.4943,0.4943,0.4867,0.4867,167662.0],["1983-07-13",0.4867,0.4943,0.4867,0.4867,154640.0],["1983-07-14",0.4867,0.4905,0.4829,0.4829,276724.0],["1983-07-15",0.4829,0.4829,0.4715,0.4715,144873.0],["1983-07-18",0.4677,0.4677,0.4601,0.4601,138362.0],["1983-07-19",0.4677,0.4791,0.4677,0.4677,166034.0],["1983-07-20",0.4791,0.4905,0.4791,0.4791,162779.0],["1983-07-21",0.4829,0.4905,0.4829,0.4829,100923.0],["1983-07-22",0.4867,0.4905,0.4867,0.4867,52089.0],["1983-07-25",0.4867,0.4943,0.4867,0.4867,100923.0],["1983-07-26",0.4867,0.4905,0.4867,0.4867,104178.0],["1983-07-27",0.4867,0.4905,0.4829,0.4829,97667.0],["1983-07-28",0.4829,0.4829,0.4829,0.4829,0.0],["1983-07-29",0.4829,0.4829,0.4715,0.4715,84645.0],["1983-08-01",0.4677,0.4677,0.4563,0.4563,739016.0],["1983-08-02",0.4525,0.4525,0.4411,0.4411,306024.0],["1983-08-03",0.4411,0.4411,0.4335,0.4335,144873.0],["1983-08-04",0.4221,0.4221,0.4145,0.4145,424853.0],["1983-08-05",0.4183,0.4221,0.4183,0.4183,367880.0],["1983-08-08",0.4183,0.4221,0.4145,0.4145,105806.0],["1983-08-09",0.4145,0.4259,0.4145,0.4145,68367.0],["1983-08-10",0.4297,0.4373,0.4297,0.4297,143245.0],["1983-08-11",0.4449,0.4525,0.4449,0.4449,309280.0],["1983-08-12",0.4411,0.4411,0.4335,0.4335,475314.0],["1983-08-15",0.4373,0.4411,0.4373,0.4373,86273.0],["1983-08-16",0.4373,0.4411,0.4373,0.4373,104178.0],["1983-08-17",0.4373,0.4411,0.4373,0.4373,22789.0],["1983-08-18",0.4373,0.4449,0.4373,0.4373,104178.0],["1983-08-19",0.4411,0.4487,0.4411,0.4411,30928.0],["1983-08-22",0.4525,0.4601,0.4525,0.4525,131851.0],["1983-08-23",0.4525,0.4601,0.4525,0.4525,13022.0],["1983-08-24",0.4563,0.4601,0.4563,0.4563,81389.0],["1983-08-25",0.4563,0.4601,0.4525,0.4525,58600.0],["1983-08-26",0.4525,0.4563,0.4487,0.4487,37439.0],["1983-08-29",0.4487,0.4487,0.4373,0.4373,118829.0],["1983-08-30",0.4373,0.4411,0.4373,0.4373,19533.0],["1983-08-31",0.4373,0.443,0.4373,0.4373,50461.0],["1983-09-01",0.4373,0.4449,0.4373,0.4373,11395.0],["1983-09-02",0.4373,0.4449,0.4373,0.4373,16278.0],["1983-09-06",0.4487,0.4563,0.4487,0.4487,198590.0],["1983-09-07",0.4525,0.4563,0.4525,0.4525,66739.0],["1983-09-08",0.4525,0.4601,0.4525,0.4525,11395.0],["1983-09-09",0.4525,0.4601,0.4525,0.4525,6511.0],["1983-09-12",0.4601,0.4677,0.4601,0.4601,146501.0],["1983-09-13",0.4601,0.4677,0.4601,0.4601,27672.0],["1983-09-14",0.4601,0.4715,0.4601,0.4601,8139.0],["1983-09-15",0.4639,0.4753,0.4639,0.4639,1628.0],["1983-09-16",0.4639,0.4753,0.4639,0.4639,1628.0],["1983-09-19",0.4677,0.4753,0.4677,0.4677,53717.0],["1983-09-20",0.4677,0.4791,0.4677,0.4677,47206.0],["1983-09-21",0.4791,0.4867,0.4791,0.4791,79762.0],["1983-09-22",0.4791,0.4867,0.4791,0.4791,19533.0],["1983-09-23",0.4791,0.4867,0.4791,0.4791,4883.0],["1983-09-26",0.4791,0.4905,0.4791,0.4791,120456.0],["1983-09-27",0.4867,0.4905,0.4867,0.4867,157895.0],["1983-09-28",0.4867,0.4905,0.4829,0.4829,133479.0],["1983-09-29",0.4829,0.4867,0.4791,0.4791,236029.0],["1983-09-30",0.4791,0.4867,0.4791,0.4791,37439.0],["1983-10-03",0.4791,0.4829,0.4753,0.4753,47206.0],["1983-10-04",0.4753,0.4829,0.4753,0.4753,8139.0],["1983-10-05",0.4753,0.4829,0.4753,0.4753,83017.0],["1983-10-06",0.4791,0.4867,0.4791,0.4791,279979.0],["1983-10-07",0.5019,0.5095,0.5019,0.5019,405319.0],["1983-10-10",0.5019,0.5019,0.4943,0.4943,47206.0],["1983-10-11",0.4943,0.4943,0.4867,0.4867,47206.0],["1983-10-12",0.4867,0.4943,0.4791,0.4791,130223.0],["1983-10-13",0.4791,0.4905,0.4791,0.4791,24417.0],["1983-10-14",0.4943,0.5057,0.4943,0.4943,141618.0],["1983-10-17",0.4943,0.5019,0.4943,0.4943,144873.0],["1983-10-18",0.4791,0.4791,0.4715,0.4715,219751.0],["1983-10-19",0.4715,0.4715,0.4677,0.4677,29300.0],["1983-10-20",0.4715,0.4791,0.4715,0.4715,40695.0],["1983-10-21",0.4715,0.4829,0.4715,0.4715,73250.0],["1983-10-24",0.4715,0.4715,0.4677,0.4677,83017.0],["1983-10-25",0.4677,0.4677,0.4639,0.4639,35811.0],["1983-10-26",0.4639,0.4677,0.4639,0.4639,17906.0],["1983-10-27",0.4639,0.4677,0.4601,0.4601,1628.0],["1983-10-28",0.4601,0.4639,0.4525,0.4525,35811.0],["1983-10-31",0.4525,0.4563,0.4449,0.4449,179057.0],["1983-11-01",0.4449,0.4525,0.4449,0.4449,52089.0],["1983-11-02",0.4487,0.4563,0.4487,0.4487,34184.0],["1983-11-03",0.4487,0.4563,0.4487,0.4487,55345.0],["1983-11-04",0.4487,0.4563,0.4487,0.4487,19533.0],["1983-11-07",0.4411,0.4411,0.4373,0.4373,118829.0],["1983-11-08",0.4259,0.4259,0.4183,0.4183,252307.0],["1983-11-09",0.4221,0.4297,0.4221,0.4221,34184.0],["1983-11-10",0.4297,0.4373,0.4297,0.4297,379275.0],["1983-11-11",0.4487,0.4525,0.4487,0.4487,332069.0],["1983-11-14",0.4449,0.4449,0.4411,0.4411,169290.0],["1983-11-15",0.4411,0.4449,0.4411,0.4411,182312.0],["1983-11-16",0.4487,0.4563,0.4487,0.4487,226262.0],["1983-11-17",0.4601,0.4677,0.4601,0.4601,200218.0],["1983-11-18",0.4639,0.4715,0.4639,0.4639,172546.0],["1983-11-21",0.4677,0.4715,0.4677,0.4677,245796.0],["1983-11-22",0.4677,0.4677,0.4639,0.4639,159523.0],["1983-11-23",0.4639,0.4677,0.4639,0.4639,92784.0],["1983-11-25",0.4639,0.4677,0.4639,0.4639,8139.0],["1983-11-28",0.4639,0.4677,0.4639,0.4639,37439.0],["1983-11-29",0.4639,0.4715,0.4639,0.4639,146501.0],["1983-11-30",0.4639,0.4753,0.4639,0.4639,179057.0],["1983-12-01",0.4639,0.4753,0.4639,0.4639,22789.0],["1983-12-02",0.4639,0.4715,0.4639,0.4639,35811.0],["1983-12-05",0.4677,0.4753,0.4677,0.4677,459036.0],["1983-12-06",0.4829,0.4905,0.4829,0.4829,459036.0],["1983-12-07",0.4829,0.4829,0.4753,0.4753,99295.0],["1983-12-08",0.4753,0.4791,0.4715,0.4715,66739.0],["1983-12-09",0.4715,0.4791,0.4715,0.4715,58600.0],["1983-12-12",0.4753,0.4829,0.4753,0.4753,118829.0],["1983-12-13",0.4753,0.4791,0.4715,0.4715,193707.0],["1983-12-14",0.4715,0.4753,0.4639,0.4639,94412.0],["1983-12-15",0.4639,0.4715,0.4639,0.4639,50461.0],["1983-12-16",0.4639,0.4715,0.4639,0.4639,195335.0],["1983-12-19",0.4639,0.4715,0.4639,0.4639,99295.0],["1983-12-20",0.4639,0.4715,0.4639,0.4639,309280.0],["1983-12-21",0.4639,0.4696,0.4639,0.4639,35811.0],["1983-12-22",0.4639,0.4715,0.4639,0.4639,79762.0],["1983-12-23",0.4639,0.4677,0.4563,0.4563,405319.0],["1983-12-27",0.4563,0.4639,0.4563,0.4563,126967.0],["1983-12-28",0.4601,0.4715,0.4601,0.4715,40695.0],["1983-12-29",0.4715,0.4715,0.4601,0.4715,159523.0],["1983-12-30",0.4715,0.4715,0.462,0.4639,148129.0],["1984-01-03",0.4639,0.4639,0.4601,0.4601,83017.0],["1984-01-04",0.4601,0.4639,0.4601,0.4601,146501.0],["1984-01-05",0.4601,0.4886,0.4601,0.4867,472058.0],["1984-01-06",0.4867,0.4981,0.4829,0.4867,268585.0],["1984-01-09",0.4867,0.4981,0.4867,0.4943,86273.0],["1984-01-10",0.4943,0.4981,0.4791,0.4791,299513.0],["1984-01-11",0.4791,0.4867,0.4753,0.4791,239285.0],["1984-01-12",0.4791,0.4867,0.4791,0.4829,498103.0],["1984-01-13",0.4829,0.4867,0.4791,0.4791,198590.0],["1984-01-16",0.4867,0.4981,0.4867,0.4943,533914.0],["1984-01-17",0.4943,0.5019,0.4867,0.4943,265329.0],["1984-01-18",0.4943,0.5019,0.4943,0.4943,74878.0],["1984-01-19",0.4943,0.5209,0.4867,0.4867,406947.0],["1984-01-20",0.4867,0.4943,0.4829,0.4905,79762.0],["1984-01-23",0.4905,0.4905,0.4791,0.4867,249052.0],["1984-01-24",0.4867,0.4867,0.4791,0.4791,180684.0],["1984-01-25",0.4829,0.4905,0.4829,0.4905,39067.0],["1984-01-26",0.4905,0.4905,0.4791,0.4867,148129.0],["1984-01-27",0.4867,0.4867,0.4791,0.4791,73250.0],["1984-01-30",0.4791,0.4829,0.4791,0.4791,73250.0],["1984-01-31",0.4791,0.4829,0.4715,0.4715,151384.0],["1984-02-01",0.4715,0.4791,0.4677,0.4677,97667.0],["1984-02-02",0.4677,0.4753,0.4677,0.4677,35811.0],["1984-02-03",0.4677,0.4753,0.4563,0.4715,104178.0],["1984-02-06",0.4601,0.4601,0.4487,0.4582,122084.0],["1984-02-07",0.4563,0.4563,0.4487,0.4563,100923.0],["1984-02-08",0.4563,0.4601,0.4297,0.4297,193707.0],["1984-02-09",0.4297,0.4373,0.4221,0.4297,170918.0],["1984-02-10",0.4297,0.4373,0.4259,0.4335,170918.0],["1984-02-13",0.4335,0.4335,0.4297,0.4335,151384.0],["1984-02-14",0.4335,0.4487,0.4335,0.4487,81389.0],["1984-02-15",0.4487,0.4582,0.4487,0.4563,118829.0],["1984-02-16",0.4534,0.4534,0.4506,0.4506,36897.0],["1984-02-17",0.4506,0.4506,0.4449,0.4477,97667.0],["1984-02-21",0.4477,0.4506,0.4278,0.4363,166034.0],["1984-02-22",0.4335,0.4335,0.4221,0.4221,121541.0],["1984-02-23",0.4221,0.4221,0.3936,0.4107,173631.0],["1984-02-24",0.4107,0.4221,0.405,0.4164,271298.0],["1984-02-27",0.4164,0.4164,0.4107,0.4107,22789.0],["1984-02-28",0.4107,0.4164,0.405,0.4078,59686.0],["1984-02-29",0.4078,0.4107,0.3993,0.405,28215.0],["1984-03-01",0.405,0.405,0.3993,0.3993,151927.0],["1984-03-02",0.4107,0.4164,0.4107,0.4135,206186.0],["1984-03-05",0.4135,0.4164,0.4107,0.4107,17363.0],["1984-03-06",0.4107,0.4164,0.405,0.405,19533.0],["1984-03-07",0.405,0.4107,0.405,0.405,83560.0],["1984-03-08",0.405,0.4107,0.405,0.405,22789.0],["1984-03-09",0.405,0.4164,0.405,0.4164,53174.0],["1984-03-12",0.4164,0.4164,0.405,0.405,107434.0],["1984-03-13",0.405,0.4107,0.3936,0.3936,24959.0],["1984-03-14",0.3936,0.405,0.3764,0.3764,169290.0],["1984-03-15",0.3764,0.3879,0.3707,0.3821,425395.0],["1984-03-16",0.3821,0.3993,0.3821,0.3964,284320.0],["1984-03-19",0.3964,0.405,0.3879,0.3879,113945.0],["1984-03-20",0.3879,0.3936,0.3879,0.3879,102008.0],["1984-03-21",0.3879,0.3993,0.3879,0.3936,213783.0],["1984-03-22",0.3936,0.3936,0.3764,0.3821,108519.0],["1984-03-23",0.3821,0.3821,0.3707,0.3736,95497.0],["1984-03-26",0.3736,0.3764,0.365,0.3764,77049.0],["1984-03-27",0.3764,0.3764,0.365,0.3679,73793.0],["1984-03-28",0.3679,0.3821,0.365,0.3821,138905.0],["1984-03-29",0.3821,0.3879,0.3764,0.3879,77049.0],["1984-03-30",0.3879,0.3879,0.3821,0.3879,62941.0],["1984-04-02",0.3879,0.3879,0.3821,0.3879,29300.0],["1984-04-03",0.3879,0.3879,0.3764,0.3764,137819.0],["1984-04-04",0.3764,0.3821,0.3707,0.3821,14107.0],["1984-04-05",0.3821,0.3821,0.3707,0.3707,46663.0],["1984-04-06",0.3707,0.3707,0.3536,0.3622,211612.0],["1984-04-09",0.3622,0.365,0.3422,0.3451,158438.0],["1984-04-10",0.3451,0.3593,0.3422,0.3536,97667.0],["1984-04-11",0.3536,0.3707,0.3536,0.3707,163864.0],["1984-04-12",0.3707,0.3764,0.365,0.3707,249594.0],["1984-04-13",0.3707,0.3821,0.3707,0.3707,199675.0],["1984-04-16",0.3707,0.3764,0.3707,0.3764,104178.0],["1984-04-17",0.3764,0.3879,0.3707,0.3764,167120.0],["1984-04-18",0.3764,0.3879,0.3707,0.3764,149756.0],["1984-04-19",0.3764,0.3821,0.3707,0.3764,79219.0],["1984-04-23",0.3764,0.3764,0.365,0.365,139990.0],["1984-04-24",0.365,0.3707,0.3593,0.3679,142160.0],["1984-04-25",0.3679,0.3707,0.365,0.3679,163864.0],["1984-04-26",0.3679,0.3764,0.365,0.3764,34726.0],["1984-04-27",0.3764,0.3764,0.3622,0.3707,370050.0],["1984-04-30",0.3707,0.3764,0.365,0.3707,123712.0],["1984-05-01",0.3707,0.3821,0.3707,0.3821,145416.0],["1984-05-02",0.3821,0.3821,0.3764,0.3821,133479.0],["1984-05-03",0.3821,0.3879,0.3793,0.3821,77049.0],["1984-05-04",0.3821,0.3821,0.365,0.365,161694.0],["1984-05-07",0.365,0.3821,0.365,0.3821,220294.0],["1984-05-08",0.3764,0.3764,0.3707,0.3707,92241.0],["1984-05-09",0.3707,0.3764,0.3707,0.3764,59686.0],["1984-05-10",0.3764,0.3764,0.3707,0.3764,77049.0],["1984-05-11",0.3764,0.3764,0.3536,0.3593,232231.0],["1984-05-14",0.3593,0.3593,0.3479,0.3479,71623.0],["1984-05-15",0.3479,0.3593,0.3479,0.3536,107434.0],["1984-05-16",0.3536,0.365,0.3536,0.365,215953.0],["1984-05-17",0.365,0.365,0.3536,0.3593,73793.0],["1984-05-18",0.3536,0.3536,0.3479,0.3479,20619.0],["1984-05-21",0.3479,0.3536,0.3422,0.3422,351602.0],["1984-05-22",0.3422,0.3422,0.3365,0.3422,172546.0],["1984-05-23",0.3422,0.3536,0.3422,0.3479,190994.0],["1984-05-24",0.3479,0.3536,0.3422,0.3422,96582.0],["1984-05-25",0.3422,0.3479,0.3422,0.3422,39067.0],["1984-05-29",0.3422,0.3479,0.3422,0.3422,131308.0],["1984-05-30",0.3422,0.3479,0.3422,0.3422,98752.0],["1984-05-31",0.3422,0.3479,0.3308,0.3479,175801.0],["1984-06-01",0.3479,0.3536,0.3451,0.3479,143245.0],["1984-06-04",0.3593,0.3593,0.3593,0.3593,62941.0],["1984-06-05",0.3593,0.3593,0.3479,0.3593,35811.0],["1984-06-06",0.3593,0.3593,0.3479,0.3593,77049.0],["1984-06-07",0.3593,0.3707,0.3593,0.365,66197.0],["1984-06-08",0.365,0.3707,0.365,0.3679,43408.0],["1984-06-11",0.365,0.365,0.365,0.365,5426.0],["1984-06-12",0.365,0.3707,0.3593,0.3707,80304.0],["1984-06-13",0.3707,0.3707,0.365,0.3707,19533.0],["1984-06-14",0.3707,0.3764,0.365,0.3764,68367.0],["1984-06-15",0.3764,0.3764,0.3707,0.3707,128053.0],["1984-06-18",0.3707,0.3764,0.3707,0.3707,117201.0],["1984-06-19",0.3707,0.3764,0.3707,0.3764,90071.0],["1984-06-20",0.3764,0.3764,0.3707,0.3764,44493.0],["1984-06-21",0.3764,0.3764,0.365,0.3764,83560.0],["1984-06-22",0.3764,0.3821,0.3707,0.3764,219209.0],["1984-06-25",0.3764,0.3821,0.3764,0.3821,113945.0],["1984-06-26",0.3821,0.3879,0.3821,0.3879,78134.0],["1984-06-27",0.3879,0.3936,0.385,0.3879,35811.0],["1984-06-28",0.3879,0.3936,0.3879,0.3936,70537.0],["1984-06-29",0.3936,0.3993,0.3879,0.3879,8682.0],["1984-07-02",0.3879,0.3993,0.3879,0.3936,110690.0],["1984-07-03",0.3936,0.3993,0.3879,0.3936,32556.0],["1984-07-05",0.3936,0.3993,0.3907,0.3993,108519.0],["1984-07-06",0.3964,0.3964,0.3879,0.3879,21704.0],["1984-07-09",0.3879,0.3993,0.3879,0.3993,49919.0],["1984-07-10",0.3993,0.3993,0.3879,0.3936,185568.0],["1984-07-11",0.3936,0.3993,0.3879,0.3907,319046.0],["1984-07-12",0.3907,0.3993,0.3879,0.3993,79219.0],["1984-07-13",0.3993,0.405,0.3879,0.3993,298428.0],["1984-07-16",0.3993,0.405,0.3936,0.405,60771.0],["1984-07-17",0.405,0.4107,0.3993,0.4107,255020.0],["1984-07-18",0.4107,0.4107,0.3993,0.405,77049.0],["1984-07-19",0.405,0.4135,0.405,0.4107,64026.0],["1984-07-20",0.4107,0.4107,0.405,0.405,98752.0],["1984-07-23",0.405,0.4078,0.3993,0.3993,74878.0],["1984-07-24",0.3993,0.405,0.3936,0.3936,48834.0],["1984-07-25",0.3936,0.3993,0.3879,0.3964,133479.0],["1984-07-26",0.3964,0.3964,0.3879,0.3964,33641.0],["1984-07-27",0.3964,0.3964,0.3879,0.3964,32556.0],["1984-07-30",0.3964,0.3964,0.3879,0.3879,212698.0],["1984-07-31",0.3879,0.3964,0.3879,0.3964,147586.0],["1984-08-01",0.3964,0.405,0.3879,0.3993,71623.0],["1984-08-02",0.3993,0.4107,0.3993,0.405,170375.0],["1984-08-03",0.4107,0.4335,0.4107,0.4335,595770.0],["1984-08-06",0.4335,0.462,0.4278,0.4563,639178.0],["1984-08-07",0.4563,0.462,0.4563,0.4563,264787.0],["1984-08-08",0.4563,0.4791,0.4563,0.4677,780253.0],["1984-08-09",0.4677,0.4791,0.4677,0.4734,209442.0],["1984-08-10",0.4734,0.4791,0.4506,0.4591,192079.0],["1984-08-13",0.4534,0.4534,0.4506,0.4506,74878.0],["1984-08-14",0.4506,0.4677,0.4506,0.462,192079.0],["1984-08-15",0.462,0.462,0.4506,0.4506,58600.0],["1984-08-16",0.4506,0.4534,0.4506,0.4534,188823.0],["1984-08-17",0.4449,0.4449,0.4278,0.4335,67282.0],["1984-08-20",0.4335,0.4392,0.4335,0.4335,35811.0],["1984-08-21",0.4335,0.4392,0.4335,0.4392,80304.0],["1984-08-22",0.4392,0.4449,0.4392,0.4449,96582.0],["1984-08-23",0.4449,0.4449,0.4392,0.4449,79219.0],["1984-08-24",0.4449,0.4534,0.4449,0.4506,117201.0],["1984-08-27",0.4506,0.4563,0.4449,0.4449,61856.0],["1984-08-28",0.4449,0.4449,0.4449,0.4449,15193.0],["1984-08-29",0.4449,0.4563,0.4449,0.4563,124797.0],["1984-08-30",0.4563,0.4563,0.4449,0.4449,52089.0],["1984-08-31",0.4449,0.4563,0.4449,0.4449,20619.0],["1984-09-04",0.4449,0.4677,0.4449,0.4563,125882.0],["1984-09-05",0.462,0.4677,0.462,0.462,162779.0],["1984-09-06",0.462,0.462,0.4563,0.462,235487.0],["1984-09-07",0.462,0.4677,0.4591,0.462,198590.0],["1984-09-10",0.462,0.4677,0.4591,0.462,72708.0],["1984-09-11",0.4677,0.4905,0.4677,0.4848,449269.0],["1984-09-12",0.4848,0.4905,0.4848,0.4848,158438.0],["1984-09-13",0.4905,0.519,0.4905,0.519,1470435.0],["1984-09-14",0.519,0.5361,0.5133,0.5276,1013569.0],["1984-09-17",0.5276,0.5304,0.519,0.5304,221379.0],["1984-09-18",0.5247,0.5247,0.5133,0.5133,126967.0],["1984-09-19",0.5133,0.519,0.5076,0.5076,145416.0],["1984-09-20",0.5076,0.519,0.5076,0.5076,95497.0],["1984-09-21",0.5076,0.5133,0.5076,0.5076,57515.0],["1984-09-24",0.5076,0.5076,0.5076,0.5076,67282.0],["1984-09-25",0.5076,0.5133,0.4905,0.4962,173631.0],["1984-09-26",0.4905,0.4905,0.4905,0.4905,43408.0],["1984-09-27",0.4905,0.5247,0.4905,0.5247,250679.0],["1984-09-28",0.5247,0.5247,0.519,0.519,239827.0],["1984-10-01",0.519,0.519,0.5019,0.5076,155182.0],["1984-10-02",0.5019,0.5019,0.4905,0.4905,41237.0],["1984-10-03",0.4905,0.4905,0.4905,0.4905,23874.0],["1984-10-04",0.4905,0.4962,0.4905,0.4905,20619.0],["1984-10-05",0.4905,0.5276,0.4905,0.5076,1407494.0],["1984-10-08",0.5076,0.5247,0.5076,0.5247,125882.0],["1984-10-09",0.5247,0.5533,0.5247,0.5362,1899086.0],["1984-10-10",0.5361,0.5419,0.5361,0.5419,454695.0],["1984-10-11",0.5419,0.5533,0.5362,0.5476,773742.0],["1984-10-12",0.5476,0.5875,0.5476,0.5704,991865.0],["1984-10-15",0.5704,0.5818,0.5704,0.5761,594685.0],["1984-10-16",0.5761,0.5818,0.5761,0.5761,259361.0],["1984-10-17",0.5761,0.5818,0.5704,0.5704,710801.0],["1984-10-18",0.5704,0.6103,0.5704,0.6103,1568102.0],["1984-10-19",0.6103,0.6103,0.5932,0.5989,296257.0],["1984-10-22",0.5989,0.6046,0.5875,0.5875,117201.0],["1984-10-23",0.5875,0.5875,0.5533,0.5533,224635.0],["1984-10-24",0.5533,0.5647,0.5533,0.5647,77049.0],["1984-10-25",0.5647,0.5704,0.559,0.5704,81389.0],["1984-10-26",0.5704,0.5704,0.559,0.5704,188823.0],["1984-10-29",0.5704,0.5761,0.5647,0.5704,108519.0],["1984-10-30",0.559,0.559,0.559,0.559,1085.0],["1984-10-31",0.559,0.5647,0.5533,0.5533,79219.0],["1984-11-01",0.5533,0.5647,0.5533,0.559,778083.0],["1984-11-02",0.559,0.5647,0.5533,0.5647,226805.0],["1984-11-05",0.5647,0.5647,0.5504,0.5504,1009228.0],["1984-11-06",0.5533,0.5533,0.5533,0.5533,2170.0],["1984-11-07",0.5647,0.5761,0.5647,0.5647,93326.0],["1984-11-08",0.5647,0.5647,0.5647,0.5647,5426.0],["1984-11-09",0.5647,0.5989,0.5647,0.5932,297343.0],["1984-11-12",0.5932,0.5989,0.5932,0.5932,52089.0],["1984-11-13",0.5932,0.5989,0.5932,0.5989,373306.0],["1984-11-14",0.5932,0.5932,0.5818,0.5818,159523.0],["1984-11-15",0.5818,0.5818,0.5761,0.5761,13022.0],["1984-11-16",0.5761,0.5818,0.5704,0.5704,14107.0],["1984-11-19",0.5704,0.5732,0.5704,0.5704,30385.0],["1984-11-20",0.5704,0.5704,0.5704,0.5704,18448.0],["1984-11-21",0.5704,0.5818,0.5704,0.5818,46663.0],["1984-11-23",0.5875,0.6331,0.5875,0.6331,1071084.0],["1984-11-26",0.6331,0.6331,0.6274,0.6274,448184.0],["1984-11-27",0.6274,0.6274,0.6103,0.6103,209442.0],["1984-11-28",0.6103,0.616,0.6103,0.6103,32556.0],["1984-11-29",0.6103,0.616,0.6103,0.6103,297343.0],["1984-11-30",0.616,0.616,0.616,0.616,47748.0],["1984-12-03",0.616,0.6217,0.616,0.616,173631.0],["1984-12-04",0.616,0.6217,0.616,0.6217,22789.0],["1984-12-05",0.6217,0.6217,0.616,0.616,200760.0],["1984-12-06",0.616,0.616,0.6046,0.616,252850.0],["1984-12-07",0.616,0.6217,0.6103,0.616,211612.0],["1984-12-10",0.616,0.6274,0.616,0.616,168205.0],["1984-12-11",0.616,0.6217,0.616,0.616,115030.0],["1984-12-12",0.6217,0.6388,0.6217,0.6388,768316.0],["1984-12-13",0.6388,0.6388,0.6331,0.6331,54260.0],["1984-12-14",0.6331,0.6388,0.6274,0.6331,58600.0],["1984-12-17",0.6331,0.6331,0.6274,0.6274,123712.0],["1984-12-18",0.6331,0.6445,0.6331,0.6445,106349.0],["1984-12-19",0.6445,0.6502,0.6388,0.6445,171460.0],["1984-12-20",0.6445,0.6559,0.6445,0.6559,200760.0],["1984-12-21",0.6559,0.6673,0.6559,0.6616,80304.0],["1984-12-24",0.6616,0.6673,0.6559,0.6559,31471.0],["1984-12-26",0.6559,0.6616,0.6502,0.6616,21704.0],["1984-12-27",0.6559,0.6559,0.6502,0.6559,33641.0],["1984-12-28",0.6559,0.6559,0.6502,0.6502,64026.0],["1984-12-31",0.6616,0.6787,0.6616,0.6787,556703.0],["1985-01-02",0.673,0.673,0.6559,0.6559,117201.0],["1985-01-03",0.6559,0.6673,0.6559,0.6559,10852.0],["1985-01-04",0.6559,0.6559,0.6331,0.6331,131308.0],["1985-01-07",0.6331,0.6331,0.6103,0.616,316876.0],["1985-01-08",0.616,0.6274,0.616,0.6217,130223.0],["1985-01-09",0.6217,0.6274,0.6217,0.6217,42322.0],["1985-01-10",0.6217,0.6388,0.6217,0.6331,144331.0],["1985-01-11",0.6388,0.6445,0.6388,0.6388,40152.0],["1985-01-14",0.6388,0.6445,0.6331,0.6388,115030.0],["1985-01-15",0.6388,0.6502,0.6388,0.6445,79219.0],["1985-01-16",0.6502,0.6559,0.6502,0.6559,173631.0],["1985-01-17",0.6559,0.6559,0.6502,0.6502,135649.0],["1985-01-18",0.6502,0.6559,0.6502,0.6559,147586.0],["1985-01-21",0.6559,0.6673,0.6531,0.6616,360284.0],["1985-01-22",0.6616,0.673,0.6616,0.6702,94412.0],["1985-01-23",0.6702,0.673,0.6616,0.673,612048.0],["1985-01-24",0.673,0.6787,0.6673,0.6673,251765.0],["1985-01-25",0.6673,0.673,0.6616,0.6702,196420.0],["1985-01-28",0.6702,0.673,0.6616,0.6616,166034.0],["1985-01-29",0.6645,0.673,0.6645,0.673,273468.0],["1985-01-30",0.616,0.616,0.6046,0.6103,77049.0],["1985-01-31",0.6103,0.616,0.6046,0.6046,37982.0],["1985-02-01",0.6046,0.616,0.6046,0.616,27130.0],["1985-02-04",0.616,0.616,0.6046,0.616,1258823.0],["1985-02-05",0.616,0.616,0.6046,0.616,1221926.0],["1985-02-06",0.6103,0.6103,0.6046,0.6046,62941.0],["1985-02-07",0.6046,0.616,0.6046,0.616,393925.0],["1985-02-08",0.616,0.6274,0.6103,0.616,1225182.0],["1985-02-11",0.616,0.6274,0.616,0.6217,371136.0],["1985-02-12",0.6217,0.6274,0.616,0.616,278894.0],["1985-02-13",0.6189,0.6559,0.6189,0.6531,1001632.0],["1985-02-14",0.6531,0.6559,0.6502,0.6502,302769.0],["1985-02-15",0.6502,0.6559,0.6445,0.6445,159523.0],["1985-02-19",0.6445,0.6559,0.6445,0.6445,565385.0],["1985-02-20",0.6445,0.6616,0.6445,0.6559,532829.0],["1985-02-21",0.6559,0.6559,0.6502,0.6559,67282.0],["1985-02-22",0.6559,0.6559,0.6502,0.6502,116116.0],["1985-02-25",0.6445,0.6445,0.6103,0.6246,501359.0],["1985-02-26",0.6246,0.6274,0.6103,0.616,224635.0],["1985-02-27",0.616,0.616,0.5989,0.5989,464462.0],["1985-02-28",0.5989,0.6074,0.5989,0.5989,301683.0],["1985-03-01",0.6017,0.616,0.6017,0.616,129138.0],["1985-03-04",0.616,0.616,0.6103,0.616,35811.0],["1985-03-05",0.616,0.6388,0.616,0.6331,138905.0],["1985-03-06",0.6331,0.6388,0.6331,0.6388,17363.0],["1985-03-07",0.6388,0.6388,0.6331,0.636,17363.0],["1985-03-08",0.6388,0.6759,0.6388,0.6759,1398812.0],["1985-03-11",0.6759,0.6787,0.673,0.6787,457951.0],["1985-03-12",0.6787,0.6787,0.673,0.6787,190994.0],["1985-03-13",0.6787,0.6844,0.673,0.6787,523062.0],["1985-03-14",0.6787,0.6844,0.6787,0.6844,253935.0],["1985-03-15",0.6844,0.6902,0.6787,0.6902,225720.0],["1985-03-18",0.6902,0.6902,0.6673,0.6673,431906.0],["1985-03-19",0.6673,0.6673,0.6531,0.6673,167120.0],["1985-03-20",0.6673,0.6902,0.6616,0.6902,303854.0],["1985-03-21",0.6902,0.7215,0.6844,0.7187,463377.0],["1985-03-22",0.7187,0.7244,0.7073,0.7073,86815.0],["1985-03-25",0.7073,0.713,0.6787,0.6844,166034.0],["1985-03-26",0.6844,0.6844,0.6787,0.6844,23874.0],["1985-03-27",0.6844,0.6844,0.6787,0.6787,15193.0],["1985-03-28",0.6787,0.6844,0.6787,0.6787,18448.0],["1985-03-29",0.6787,0.6844,0.673,0.6844,14107.0],["1985-04-01",0.6844,0.6844,0.6787,0.6787,5426.0],["1985-04-02",0.6787,0.6787,0.6673,0.6673,43408.0],["1985-04-03",0.6673,0.673,0.6502,0.6559,137819.0],["1985-04-04",0.6559,0.6559,0.6559,0.6559,9767.0],["1985-04-08",0.6559,0.6616,0.6502,0.6502,49919.0],["1985-04-09",0.6616,0.6673,0.6616,0.6673,104178.0],["1985-04-10",0.6673,0.6902,0.6673,0.6844,342921.0],["1985-04-11",0.6902,0.7016,0.6902,0.6959,234401.0],["1985-04-12",0.6959,0.7016,0.6959,0.7016,22789.0],["1985-04-15",0.7016,0.7073,0.6959,0.6959,55345.0],["1985-04-16",0.6959,0.7073,0.6959,0.6959,192079.0],["1985-04-17",0.6959,0.7016,0.6844,0.6959,494847.0],["1985-04-18",0.6959,0.6959,0.6844,0.6844,44493.0],["1985-04-19",0.6844,0.6959,0.6844,0.693,93326.0],["1985-04-22",0.693,0.6959,0.6902,0.6902,51004.0],["1985-04-23",0.6873,0.6873,0.6844,0.6844,85730.0],["1985-04-24",0.6844,0.6959,0.6844,0.6902,143245.0],["1985-04-25",0.6902,0.6959,0.6902,0.6959,132393.0],["1985-04-26",0.6959,0.6959,0.6873,0.6959,2245262.0],["1985-04-29",0.6959,0.6959,0.6902,0.6902,1383620.0],["1985-04-30",0.6902,0.6959,0.6873,0.693,1353234.0],["1985-05-01",0.693,0.6959,0.6902,0.6959,36897.0],["1985-05-02",0.6959,0.6959,0.6902,0.6959,59686.0],["1985-05-03",0.6959,0.713,0.6959,0.7016,96582.0],["1985-05-06",0.7016,0.7101,0.7016,0.7016,87901.0],["1985-05-07",0.7073,0.713,0.7073,0.713,91156.0],["1985-05-08",0.7101,0.7101,0.7016,0.7073,546937.0],["1985-05-09",0.7073,0.7073,0.7016,0.7073,68367.0],["1985-05-10",0.7073,0.7073,0.7073,0.7073,206186.0],["1985-05-13",0.7101,0.7187,0.7101,0.7187,200760.0],["1985-05-14",0.7187,0.7244,0.713,0.7244,311450.0],["1985-05-15",0.7244,0.7358,0.7244,0.7244,90071.0],["1985-05-16",0.7301,0.7415,0.7301,0.7358,54260.0],["1985-05-17",0.7358,0.7415,0.7358,0.7415,49919.0],["1985-05-20",0.7415,0.77,0.7415,0.7586,231146.0],["1985-05-21",0.7757,0.7871,0.7757,0.7757,95497.0],["1985-05-22",0.7757,0.7814,0.7586,0.7643,106349.0],["1985-05-23",0.7586,0.7586,0.7529,0.7529,73793.0],["1985-05-24",0.7529,0.7529,0.7358,0.7529,950628.0],["1985-05-28",0.7529,0.7529,0.7301,0.7301,134564.0],["1985-05-29",0.7301,0.7415,0.7301,0.7301,13022.0],["1985-05-30",0.7301,0.7415,0.7301,0.7415,11937.0],["1985-05-31",0.7415,0.7415,0.7301,0.7415,57515.0],["1985-06-03",0.7415,0.7472,0.7386,0.7415,108519.0],["1985-06-04",0.7415,0.7472,0.7415,0.7415,26045.0],["1985-06-05",0.7472,0.7614,0.7472,0.7586,558874.0],["1985-06-06",0.7586,0.7586,0.7529,0.7529,184483.0],["1985-06-07",0.7529,0.7586,0.7472,0.7586,728164.0],["1985-06-10",0.7586,0.7586,0.7472,0.7529,48834.0],["1985-06-11",0.7529,0.7643,0.7529,0.7529,334239.0],["1985-06-12",0.7586,0.7643,0.7586,0.7614,539340.0],["1985-06-13",0.7614,0.7643,0.7586,0.7586,34726.0],["1985-06-14",0.7586,0.7643,0.7529,0.7557,972332.0],["1985-06-17",0.7557,0.7557,0.7529,0.7529,66197.0],["1985-06-18",0.7472,0.7472,0.7358,0.7415,143245.0],["1985-06-19",0.7415,0.7472,0.7301,0.7415,727079.0],["1985-06-20",0.7415,0.7529,0.7415,0.7472,112860.0],["1985-06-21",0.7472,0.7586,0.7472,0.7586,920243.0],["1985-06-24",0.7871,0.7871,0.7572,0.7871,133117.0],["1985-06-25",0.7871,0.7957,0.7828,0.7914,133840.0],["1985-06-26",0.7914,0.7957,0.7871,0.7914,39067.0],["1985-06-27",0.7957,0.8256,0.7957,0.8256,111413.0],["1985-06-28",0.8256,0.8513,0.8171,0.8513,55707.0],["1985-07-01",0.8513,0.8812,0.847,0.8727,95497.0],["1985-07-02",0.8727,0.8941,0.8641,0.8641,225720.0],["1985-07-03",0.8641,0.8812,0.8641,0.8812,87539.0],["1985-07-05",0.8812,0.8855,0.8684,0.8812,122988.0],["1985-07-08",0.8812,0.8812,0.8727,0.8727,40514.0],["1985-07-09",0.8727,0.8855,0.8556,0.8556,254658.0],["1985-07-10",0.8513,0.8513,0.8384,0.8513,118648.0],["1985-07-11",0.8513,0.8513,0.8427,0.8513,50642.0],["1985-07-12",0.8513,0.8556,0.8427,0.847,139628.0],["1985-07-15",0.847,0.8556,0.8427,0.8513,66558.0],["1985-07-16",0.847,0.847,0.8384,0.847,54260.0],["1985-07-17",0.847,0.8556,0.8384,0.8556,267681.0],["1985-07-18",0.8556,0.8598,0.8427,0.8427,238742.0],["1985-07-19",0.8427,0.8556,0.8427,0.8513,143245.0],["1985-07-22",0.8513,0.8513,0.8342,0.847,763252.0],["1985-07-23",0.847,0.8556,0.8427,0.8556,318323.0],["1985-07-24",0.8556,0.8556,0.8085,0.8085,498465.0],["1985-07-25",0.8085,0.8213,0.8085,0.8128,55707.0],["1985-07-26",0.8128,0.8213,0.7871,0.8042,169290.0],["1985-07-29",0.7914,0.7914,0.7443,0.7529,192441.0],["1985-07-30",0.7529,0.7786,0.7529,0.7743,173631.0],["1985-07-31",0.7743,0.8171,0.77,0.8171,172907.0],["1985-08-01",0.8171,0.8427,0.8171,0.8256,245253.0],["1985-08-02",0.8256,0.8299,0.8128,0.8171,34726.0],["1985-08-05",0.8171,0.8299,0.8128,0.8299,161332.0],["1985-08-06",0.8299,0.8299,0.8213,0.8213,29662.0],["1985-08-07",0.8213,0.8299,0.8171,0.8256,44131.0],["1985-08-08",0.8256,0.8342,0.8213,0.8342,141075.0],["1985-08-09",0.8299,0.8299,0.8213,0.8256,156991.0],["1985-08-12",0.8256,0.8384,0.8256,0.8384,78134.0],["1985-08-13",0.8384,0.847,0.8342,0.847,63665.0],["1985-08-14",0.847,0.8556,0.8427,0.8427,39790.0],["1985-08-15",0.8427,0.8556,0.8427,0.8556,8682.0],["1985-08-16",0.847,0.847,0.8342,0.8427,56430.0],["1985-08-19",0.8427,0.8427,0.8085,0.8171,110690.0],["1985-08-20",0.8171,0.8213,0.7914,0.8213,116477.0],["1985-08-21",0.8213,0.8256,0.8128,0.8256,27492.0],["1985-08-22",0.8256,0.8256,0.8128,0.8213,171460.0],["1985-08-23",0.8213,0.8213,0.8042,0.8042,21704.0],["1985-08-26",0.8042,0.8128,0.7957,0.8042,66558.0],["1985-08-27",0.8085,0.8427,0.8085,0.8342,49919.0],["1985-08-28",0.8384,0.8598,0.8384,0.8556,177971.0],["1985-08-29",0.8556,0.8556,0.847,0.8556,172184.0],["1985-08-30",0.8556,0.8556,0.847,0.8556,5788.0],["1985-09-03",0.8556,0.8556,0.8427,0.8427,173631.0],["1985-09-04",0.8427,0.8513,0.8384,0.847,94773.0],["1985-09-05",0.847,0.8513,0.8427,0.8513,52813.0],["1985-09-06",0.8513,0.8513,0.8384,0.8384,66558.0],["1985-09-09",0.8384,0.847,0.8342,0.847,52813.0],["1985-09-10",0.8384,0.8384,0.8256,0.8342,203293.0],["1985-09-11",0.8171,0.8171,0.7957,0.8042,243806.0],["1985-09-12",0.8042,0.8042,0.7957,0.7957,141075.0],["1985-09-13",0.7957,0.8085,0.7957,0.7957,159885.0],["1985-09-16",0.7957,0.8085,0.7957,0.8042,52813.0],["1985-09-17",0.8042,0.8085,0.7957,0.7957,559236.0],["1985-09-18",0.7957,0.7957,0.7743,0.7914,109966.0],["1985-09-19",0.7914,0.7914,0.7828,0.7914,34003.0],["1985-09-20",0.7914,0.7914,0.7828,0.7914,60047.0],["1985-09-23",0.7914,0.8128,0.7914,0.8128,15193.0],["1985-09-24",0.8128,0.8128,0.7957,0.8085,62218.0],["1985-09-25",0.8085,0.8128,0.7999,0.7999,26768.0],["1985-09-26",0.7999,0.8128,0.7999,0.8128,84645.0],["1985-09-30",0.8128,0.8384,0.8128,0.8384,48472.0],["1985-10-01",0.8384,0.8556,0.8256,0.8384,489060.0],["1985-10-02",0.8384,0.847,0.8342,0.847,160608.0],["1985-10-03",0.847,0.847,0.8384,0.847,156991.0],["1985-10-04",0.847,0.8513,0.8384,0.8384,379094.0],["1985-10-07",0.8384,0.847,0.8384,0.8427,167120.0],["1985-10-08",0.8427,0.8427,0.8342,0.8427,74517.0],["1985-10-09",0.8427,0.8513,0.8342,0.8384,49195.0],["1985-10-10",0.8384,0.8513,0.8384,0.8513,10128.0],["1985-10-11",0.8513,0.8513,0.8384,0.8513,15916.0],["1985-10-14",0.8513,0.8513,0.8384,0.8513,24598.0],["1985-10-15",0.8556,0.8641,0.8556,0.8598,106349.0],["1985-10-16",0.8598,0.8684,0.8556,0.8684,941947.0],["1985-10-17",0.8684,0.8684,0.8598,0.8598,451440.0],["1985-10-18",0.8598,0.8684,0.8598,0.8598,209080.0],["1985-10-21",0.8598,0.8684,0.8598,0.8598,375476.0],["1985-10-22",0.8598,0.8598,0.8384,0.8513,67282.0],["1985-10-23",0.8513,0.8513,0.8427,0.8513,40514.0],["1985-10-24",0.8513,0.8598,0.847,0.8598,74517.0],["1985-10-25",0.8598,0.8598,0.8513,0.8598,36173.0],["1985-10-28",0.8598,0.8641,0.8556,0.8598,81028.0],["1985-10-29",0.8641,0.8769,0.8641,0.8769,327728.0],["1985-10-30",0.8769,0.8855,0.8684,0.8855,307471.0],["1985-10-31",0.8898,0.8983,0.8898,0.8983,70176.0],["1985-11-01",0.8941,0.8941,0.8855,0.8898,51366.0],["1985-11-04",0.8898,0.9026,0.8898,0.8983,98391.0],["1985-11-05",0.8983,0.9582,0.8898,0.9582,151927.0],["1985-11-06",0.9668,0.9882,0.9668,0.9753,415990.0],["1985-11-07",0.9753,0.9839,0.9668,0.9796,349432.0],["1985-11-08",0.9796,0.9882,0.9711,0.9839,116477.0],["1985-11-11",0.9839,1.0224,0.9796,1.0224,90433.0],["1985-11-12",1.0224,1.0309,0.9924,0.9924,173631.0],["1985-11-13",0.9882,0.9882,0.9796,0.9796,88986.0],["1985-11-14",0.9796,0.9882,0.9796,0.9839,102731.0],["1985-11-15",0.9839,0.9839,0.9753,0.9753,947734.0],["1985-11-18",0.9753,0.9839,0.9753,0.9839,638816.0],["1985-11-19",0.9839,0.9924,0.9796,0.9796,139628.0],["1985-11-20",0.9796,0.9882,0.9753,0.9753,195335.0],["1985-11-21",0.9753,0.9839,0.9753,0.9753,266957.0],["1985-11-22",0.9753,0.9839,0.9668,0.9711,47025.0],["1985-11-25",0.9711,0.9711,0.9497,0.9668,574428.0],["1985-11-26",0.9625,0.9625,0.9497,0.9582,228614.0],["1985-11-27",0.9582,0.9582,0.9454,0.9497,27492.0],["1985-11-29",0.9497,0.9539,0.9411,0.9539,7235.0],["1985-12-02",0.9497,0.9497,0.9411,0.9411,34003.0],["1985-12-03",0.9368,0.9368,0.9283,0.9326,36173.0],["1985-12-04",0.9326,0.9454,0.9283,0.9454,21704.0],["1985-12-05",0.9454,0.9497,0.9411,0.9497,29662.0],["1985-12-06",0.9497,0.9497,0.9326,0.9368,39067.0],["1985-12-09",0.9411,0.9497,0.9411,0.9497,83198.0],["1985-12-10",0.9497,0.9924,0.9411,0.9924,157715.0],["1985-12-11",0.9924,1.0096,0.9924,0.9924,91880.0],["1985-12-12",0.9924,1.001,0.9882,0.9924,91156.0],["1985-12-13",0.9924,1.0224,0.9924,1.0224,239466.0],["1985-12-16",1.0224,1.0566,1.0181,1.0523,334963.0],["1985-12-17",1.0523,1.0523,1.0224,1.0352,133840.0],["1985-12-18",1.0352,1.0352,1.0224,1.0352,80304.0],["1985-12-19",1.0352,1.0352,1.0053,1.0096,392116.0],["1985-12-20",1.0096,1.0181,0.9882,1.001,73793.0],["1985-12-23",0.9924,0.9924,0.9625,0.9711,109966.0],["1985-12-24",0.9711,0.9753,0.9582,0.9582,139628.0],["1985-12-26",0.9582,0.9668,0.9497,0.9497,69452.0],["1985-12-27",0.9497,0.9625,0.9497,0.9625,34003.0],["1985-12-30",0.9625,0.9711,0.9539,0.9668,125159.0],["1985-12-31",0.9668,1.0096,0.9625,1.0096,264063.0],["1986-01-02",1.0096,1.0352,0.9967,1.0352,258276.0],["1986-01-03",1.0352,1.0352,1.0181,1.0352,177248.0],["1986-01-06",1.0352,1.0395,1.0267,1.0309,192441.0],["1986-01-07",1.0352,1.0566,1.0352,1.0566,275639.0],["1986-01-08",1.0566,1.1037,1.0438,1.0694,735760.0],["1986-01-09",1.0694,1.0694,1.0224,1.0609,850067.0],["1986-01-10",1.0609,1.078,1.0523,1.0694,181589.0],["1986-01-13",1.0694,1.0737,1.0609,1.0609,82475.0],["1986-01-14",1.0609,1.078,1.0609,1.078,101285.0],["1986-01-15",1.078,1.1079,1.0694,1.1079,174354.0],["1986-01-16",1.1079,1.1208,1.1037,1.1165,193164.0],["1986-01-17",1.1165,1.1636,1.1079,1.1636,245977.0],["1986-01-20",1.1636,1.1636,1.1379,1.155,109243.0],["1986-01-21",1.155,1.1636,1.1464,1.1593,260446.0],["1986-01-22",1.1593,1.1593,1.1464,1.1464,192441.0],["1986-01-23",1.1464,1.1593,1.1464,1.1593,38343.0],["1986-01-24",1.1593,1.2234,1.155,1.2149,389222.0],["1986-01-27",1.2149,1.232,1.1978,1.1978,520169.0],["1986-01-28",1.1978,1.232,1.1978,1.2149,279256.0],["1986-01-29",1.1122,1.1122,1.1037,1.1037,215591.0],["1986-01-30",1.1037,1.1208,1.1037,1.1122,259723.0],["1986-01-31",1.1122,1.1122,1.0866,1.0866,60771.0],["1986-02-03",1.0866,1.1037,1.078,1.1037,117201.0],["1986-02-04",1.1037,1.1165,1.0994,1.1122,456504.0],["1986-02-05",1.1122,1.1208,1.0994,1.1208,224996.0],["1986-02-06",1.1208,1.1208,1.1122,1.1165,191717.0],["1986-02-07",1.1165,1.1208,1.1037,1.1037,115754.0],["1986-02-10",1.1037,1.1208,1.1037,1.1122,115030.0],["1986-02-11",1.1122,1.1208,1.1122,1.1122,59324.0],["1986-02-12",1.1122,1.1251,1.1037,1.1037,399351.0],["1986-02-13",1.1037,1.1122,1.0951,1.1122,150480.0],["1986-02-14",1.1122,1.1678,1.1037,1.1636,319770.0],["1986-02-18",1.1721,1.2234,1.1721,1.1807,277809.0],["1986-02-19",1.1807,1.1892,1.1636,1.1892,195335.0],["1986-02-20",1.1892,1.2192,1.1807,1.2106,197505.0],["1986-02-21",1.2106,1.2149,1.1892,1.1892,162055.0],["1986-02-24",1.1892,1.1978,1.1807,1.1892,117924.0],["1986-02-25",1.1892,1.1892,1.1807,1.1892,313982.0],["1986-02-26",1.1892,1.1892,1.1721,1.1721,86092.0],["1986-02-27",1.1721,1.1764,1.155,1.1636,102731.0],["1986-02-28",1.1636,1.1636,1.155,1.155,177971.0],["1986-03-03",1.155,1.1636,1.155,1.1636,54983.0],["1986-03-04",1.1636,1.1978,1.1636,1.1935,222826.0],["1986-03-05",1.1935,1.2063,1.1807,1.1807,302407.0],["1986-03-06",1.1807,1.2021,1.1807,1.1807,267681.0],["1986-03-07",1.1892,1.2063,1.1892,1.2063,95497.0],["1986-03-10",1.1978,1.1978,1.1892,1.1892,72346.0],["1986-03-11",1.1892,1.1978,1.1636,1.1636,156268.0],["1986-03-12",1.1636,1.1978,1.1636,1.1978,151927.0],["1986-03-13",1.1978,1.1978,1.1721,1.1892,355943.0],["1986-03-14",1.1892,1.2063,1.1892,1.1892,220656.0],["1986-03-17",1.1892,1.2063,1.1721,1.1807,243806.0],["1986-03-18",1.1807,1.1807,1.1721,1.1721,505699.0],["1986-03-19",1.1721,1.1807,1.1208,1.1208,320493.0],["1986-03-20",1.1122,1.1122,1.0694,1.1037,1009228.0],["1986-03-21",1.1037,1.1122,1.0694,1.078,173631.0],["1986-03-24",1.078,1.0866,1.0609,1.0866,159161.0],["1986-03-25",1.0866,1.0866,1.0694,1.0866,126606.0],["1986-03-26",1.0866,1.0951,1.0694,1.0866,41237.0],["1986-03-27",1.0866,1.1379,1.0694,1.1293,733590.0],["1986-03-31",1.1293,1.1464,1.1293,1.1293,493401.0],["1986-04-01",1.1293,1.1464,1.1293,1.1379,180142.0],["1986-04-02",1.1379,1.1379,1.0951,1.1122,88986.0],["1986-04-03",1.1122,1.1293,1.0951,1.1293,204740.0],["1986-04-04",1.1293,1.1379,1.1122,1.1293,53536.0],["1986-04-07",1.1293,1.1293,1.1037,1.1122,267681.0],["1986-04-08",1.1122,1.1293,1.1037,1.1165,232231.0],["1986-04-09",1.1165,1.1379,1.1122,1.1208,465909.0],["1986-04-10",1.1208,1.1336,1.1122,1.1293,371136.0],["1986-04-11",1.1293,1.1721,1.1208,1.1464,682947.0],["1986-04-14",1.1721,1.2063,1.1721,1.2063,454334.0],["1986-04-15",1.2063,1.2063,1.1892,1.2063,84645.0],["1986-04-16",1.2063,1.2063,1.1892,1.2063,40514.0],["1986-04-17",1.2063,1.2063,1.1892,1.2063,49919.0],["1986-04-18",1.2063,1.2106,1.1978,1.2063,136734.0],["1986-04-21",1.2063,1.2149,1.1978,1.2063,94773.0],["1986-04-22",1.2063,1.2149,1.1849,1.1849,117201.0],["1986-04-23",1.1849,1.1978,1.1721,1.1721,36897.0],["1986-04-24",1.1721,1.1721,1.1208,1.1208,151927.0],["1986-04-25",1.1208,1.1379,1.0908,1.0908,130946.0],["1986-04-28",1.0866,1.0866,1.0438,1.0609,654732.0],["1986-04-29",1.0609,1.0866,1.0523,1.0609,374753.0],["1986-04-30",1.0609,1.0694,1.0609,1.0694,316876.0],["1986-05-01",1.078,1.1379,1.078,1.1379,195335.0],["1986-05-02",1.1379,1.1379,1.1122,1.1122,119371.0],["1986-05-05",1.1122,1.1293,1.1037,1.1293,327728.0],["1986-05-06",1.1293,1.1379,1.1208,1.1293,245253.0],["1986-05-07",1.1293,1.1293,1.1122,1.1122,33279.0],["1986-05-08",1.1122,1.1293,1.1122,1.1293,18087.0],["1986-05-09",1.1293,1.1293,1.1208,1.1208,75963.0],["1986-05-12",1.1208,1.1293,1.0866,1.0951,536808.0],["1986-05-13",1.0951,1.0951,1.078,1.0908,208357.0],["1986-05-14",1.0908,1.0951,1.078,1.0866,56430.0],["1986-05-15",1.0866,1.0951,1.0866,1.0866,33279.0],["1986-05-16",1.0866,1.0866,1.0694,1.0866,85368.0],["1986-05-19",1.0866,1.0866,1.0694,1.0866,187376.0],["1986-05-20",1.0866,1.1208,1.0694,1.1208,102731.0],["1986-05-21",1.1208,1.155,1.1122,1.1122,277086.0],["1986-05-22",1.1122,1.1208,1.0951,1.1208,244530.0],["1986-05-23",1.1208,1.1208,1.1037,1.1037,19533.0],["1986-05-27",1.1037,1.1293,1.1037,1.1037,682224.0],["1986-05-28",1.1037,1.1208,1.0951,1.0951,54983.0],["1986-05-29",1.0951,1.1037,1.0866,1.0866,165673.0],["1986-05-30",1.0866,1.1037,1.0866,1.0866,26045.0],["1986-06-02",1.0951,1.1122,1.0951,1.0951,129500.0],["1986-06-03",1.0951,1.1122,1.0951,1.0951,36173.0],["1986-06-04",1.0951,1.1208,1.0951,1.1208,15193.0],["1986-06-05",1.1208,1.1208,1.1037,1.1208,36173.0],["1986-06-06",1.1208,1.1379,1.1037,1.1293,79581.0],["1986-06-09",1.1293,1.1379,1.1122,1.1122,64388.0],["1986-06-10",1.1122,1.1208,1.0951,1.1122,94050.0],["1986-06-11",1.1122,1.1464,1.1037,1.1379,295172.0],["1986-06-12",1.1379,1.155,1.1293,1.1379,354496.0],["1986-06-13",1.1379,1.1636,1.1379,1.1636,144692.0],["1986-06-16",1.1636,1.1721,1.155,1.1721,168566.0],["1986-06-17",1.1721,1.1721,1.155,1.155,149756.0],["1986-06-18",1.155,1.1721,1.155,1.1721,31832.0],["1986-06-19",1.1721,1.2149,1.1721,1.1935,460845.0],["1986-06-20",1.1935,1.1978,1.1807,1.1807,300236.0],["1986-06-23",1.1807,1.1978,1.1807,1.1807,49195.0],["1986-06-24",1.1807,1.1892,1.1721,1.1721,432630.0],["1986-06-25",1.1721,1.2277,1.1721,1.2234,431906.0],["1986-06-26",1.2234,1.2491,1.2149,1.2406,404415.0],["1986-06-27",1.2406,1.2662,1.2406,1.2491,240913.0],["1986-06-30",1.2491,1.2577,1.2448,1.2534,119371.0],["1986-07-01",1.232,1.232,1.1892,1.2063,295896.0],["1986-07-02",1.2063,1.2063,1.1892,1.2063,99114.0],["1986-07-03",1.2063,1.309,1.1892,1.2748,399351.0],["1986-07-07",1.2748,1.2833,1.2149,1.232,239466.0],["1986-07-08",1.2234,1.2234,1.1978,1.2149,213421.0],["1986-07-09",1.2149,1.2192,1.1978,1.2192,215591.0],["1986-07-10",1.2192,1.2234,1.1978,1.1978,88262.0],["1986-07-11",1.2063,1.2406,1.2063,1.2406,211251.0],["1986-07-14",1.232,1.232,1.2149,1.2234,247424.0],["1986-07-15",1.2234,1.2406,1.2149,1.2234,454334.0],["1986-07-16",1.2234,1.2833,1.2234,1.2748,247424.0],["1986-07-17",1.2748,1.3518,1.2748,1.309,1119918.0],["1986-07-18",1.309,1.3946,1.309,1.3689,258276.0],["1986-07-21",1.3689,1.3774,1.3603,1.3603,175078.0],["1986-07-22",1.3603,1.3774,1.3432,1.3518,392116.0],["1986-07-23",1.3518,1.3689,1.3518,1.3689,252488.0],["1986-07-24",1.3689,1.3689,1.3347,1.3432,486889.0],["1986-07-25",1.3432,1.3689,1.3261,1.3261,230784.0],["1986-07-28",1.3261,1.3261,1.2919,1.3004,157715.0],["1986-07-29",1.3004,1.3004,1.2662,1.2833,203293.0],["1986-07-30",1.2833,1.2833,1.2491,1.2833,126606.0],["1986-07-31",1.2833,1.2919,1.2577,1.2748,92603.0],["1986-08-01",1.2833,1.3176,1.2833,1.3176,122265.0],["1986-08-04",1.309,1.309,1.2748,1.2748,107796.0],["1986-08-05",1.2748,1.2919,1.2619,1.2662,98391.0],["1986-08-06",1.2662,1.2748,1.2577,1.2577,229337.0],["1986-08-07",1.2577,1.2833,1.2577,1.2577,12299.0],["1986-08-08",1.2577,1.2748,1.2577,1.2577,194611.0],["1986-08-11",1.2577,1.2833,1.2577,1.2833,88262.0],["1986-08-12",1.2833,1.3004,1.2833,1.2833,34726.0],["1986-08-13",1.2833,1.3004,1.2833,1.2919,18810.0],["1986-08-14",1.2919,1.3047,1.2748,1.2791,152650.0],["1986-08-15",1.2791,1.2919,1.2662,1.2662,176525.0],["1986-08-18",1.2662,1.2919,1.2662,1.2662,42684.0],["1986-08-19",1.2662,1.2919,1.2662,1.2919,285767.0],["1986-08-20",1.2919,1.3518,1.2748,1.3518,290831.0],["1986-08-21",1.3518,1.3774,1.3176,1.3261,241636.0],["1986-08-22",1.3261,1.3603,1.309,1.3432,232231.0],["1986-08-25",1.3432,1.3603,1.3347,1.3561,218485.0],["1986-08-26",1.3561,1.3774,1.3432,1.3603,227890.0],["1986-08-27",1.3603,1.3603,1.3432,1.3432,169290.0],["1986-08-28",1.3432,1.3603,1.3432,1.3603,94773.0],["1986-08-29",1.3603,1.3774,1.3432,1.3774,137458.0],["1986-09-02",1.3774,1.3946,1.3689,1.3689,235125.0],["1986-09-03",1.3689,1.3817,1.3432,1.3518,380541.0],["1986-09-04",1.3518,1.3689,1.3432,1.3689,116477.0],["1986-09-05",1.3689,1.3774,1.309,1.309,200399.0],["1986-09-08",1.3004,1.3004,1.232,1.232,395733.0],["1986-09-09",1.232,1.2577,1.232,1.2491,651115.0],["1986-09-10",1.2406,1.2406,1.2234,1.2234,137458.0],["1986-09-11",1.2234,1.232,1.1507,1.1721,361731.0],["1986-09-12",1.1721,1.2063,1.155,1.1721,527403.0],["1986-09-15",1.1721,1.2063,1.1721,1.1892,240913.0],["1986-09-16",1.1892,1.1978,1.1807,1.1807,105625.0],["1986-09-17",1.1978,1.2234,1.1978,1.2149,106349.0],["1986-09-18",1.2149,1.2149,1.1978,1.1978,24598.0],["1986-09-19",1.1978,1.2149,1.1892,1.2149,74517.0],["1986-09-22",1.2149,1.232,1.2149,1.2234,52089.0],["1986-09-23",1.2234,1.2234,1.2063,1.2149,312535.0],["1986-09-24",1.2149,1.2234,1.1978,1.1978,39067.0],["1986-09-25",1.1978,1.2234,1.1892,1.2149,57153.0],["1986-09-26",1.2149,1.2149,1.1892,1.1978,216315.0],["1986-09-29",1.1978,1.2063,1.1892,1.2063,45578.0],["1986-09-30",1.2063,1.232,1.1892,1.232,379817.0],["1986-10-01",1.232,1.2491,1.2234,1.2234,214145.0],["1986-10-02",1.2234,1.232,1.2234,1.232,9405.0],["1986-10-03",1.232,1.2491,1.232,1.2491,85368.0],["1986-10-06",1.2491,1.2662,1.2406,1.2406,147586.0],["1986-10-07",1.2406,1.2662,1.2406,1.2491,55707.0],["1986-10-08",1.2491,1.2662,1.2491,1.2662,88262.0],["1986-10-09",1.2662,1.2662,1.2491,1.2662,23151.0],["1986-10-10",1.2662,1.2833,1.2577,1.2577,102731.0],["1986-10-13",1.2662,1.2748,1.2662,1.2662,143969.0],["1986-10-14",1.2662,1.2748,1.2577,1.2577,99838.0],["1986-10-15",1.2662,1.2919,1.2662,1.2919,454334.0],["1986-10-16",1.2919,1.2919,1.2748,1.2748,33279.0],["1986-10-17",1.2748,1.2919,1.2748,1.2833,259723.0],["1986-10-20",1.2833,1.2919,1.2662,1.2662,82475.0],["1986-10-21",1.2662,1.2919,1.2662,1.2662,77410.0],["1986-10-22",1.2662,1.2833,1.2491,1.2577,60047.0],["1986-10-23",1.2577,1.2748,1.2577,1.2577,24598.0],["1986-10-24",1.2577,1.2748,1.2577,1.2577,106349.0],["1986-10-27",1.2577,1.2748,1.2577,1.2662,126606.0],["1986-10-28",1.2662,1.2748,1.2577,1.2577,357390.0],["1986-10-29",1.2577,1.2662,1.2577,1.2662,432630.0],["1986-10-30",1.2662,1.2748,1.2619,1.2662,456504.0],["1986-10-31",1.2662,1.2748,1.2662,1.2662,96944.0],["1986-11-03",1.2662,1.2748,1.2577,1.2662,300960.0],["1986-11-04",1.2662,1.2748,1.2577,1.2662,987525.0],["1986-11-05",1.2662,1.2748,1.2577,1.2577,280703.0],["1986-11-06",1.2577,1.2748,1.2577,1.2748,234401.0],["1986-11-07",1.2748,1.2748,1.2577,1.2577,28938.0],["1986-11-10",1.2577,1.2662,1.2577,1.2577,296619.0],["1986-11-11",1.2577,1.2662,1.2577,1.2577,375476.0],["1986-11-12",1.2577,1.2748,1.2577,1.2577,468079.0],["1986-11-13",1.2577,1.2662,1.232,1.2406,319046.0],["1986-11-14",1.2406,1.2491,1.232,1.2363,288661.0],["1986-11-17",1.2363,1.2491,1.232,1.232,102008.0],["1986-11-18",1.232,1.232,1.2063,1.232,80304.0],["1986-11-19",1.232,1.232,1.1978,1.1978,60047.0],["1986-11-20",1.1978,1.2149,1.1807,1.1807,170737.0],["1986-11-21",1.1807,1.1892,1.1636,1.1636,98391.0],["1986-11-24",1.1636,1.1892,1.1636,1.1892,71623.0],["1986-11-25",1.1892,1.2063,1.1636,1.1892,98391.0],["1986-11-26",1.1892,1.2063,1.1892,1.1892,71623.0],["1986-11-28",1.1892,1.2063,1.1807,1.2063,284320.0],["1986-12-01",1.1978,1.1978,1.1807,1.1807,146863.0],["1986-12-02",1.1807,1.2149,1.1807,1.2149,149756.0],["1986-12-03",1.2149,1.2149,1.1892,1.2149,309641.0],["1986-12-04",1.2149,1.2149,1.1892,1.1978,429013.0],["1986-12-05",1.2149,1.2406,1.2149,1.232,421054.0],["1986-12-08",1.232,1.2491,1.2234,1.2406,56430.0],["1986-12-09",1.2406,1.2406,1.2234,1.2234,29662.0],["1986-12-10",1.2234,1.232,1.2149,1.232,96944.0],["1986-12-11",1.232,1.2406,1.1978,1.232,408756.0],["1986-12-12",1.232,1.2406,1.232,1.2406,179418.0],["1986-12-15",1.2406,1.2406,1.2063,1.2149,425395.0],["1986-12-16",1.2149,1.2406,1.2149,1.2234,201122.0],["1986-12-17",1.2234,1.2491,1.2234,1.232,680054.0],["1986-12-18",1.232,1.2491,1.2063,1.2063,106349.0],["1986-12-19",1.2063,1.2149,1.1807,1.2063,212698.0],["1986-12-22",1.2063,1.2063,1.1807,1.1892,253211.0],["1986-12-23",1.1892,1.2063,1.1721,1.1978,981737.0],["1986-12-24",1.1978,1.2063,1.1892,1.2063,453610.0],["1986-12-26",1.2063,1.2234,1.1892,1.2234,171460.0],["1986-12-29",1.2234,1.2234,1.1978,1.2234,164226.0],["1986-12-30",1.2234,1.2234,1.1892,1.1978,182312.0],["1986-12-31",1.1978,1.2234,1.1892,1.2234,311088.0],["1987-01-02",1.2234,1.2234,1.2063,1.2234,118648.0],["1987-01-05",1.232,1.2577,1.232,1.2577,109966.0],["1987-01-06",1.2577,1.2577,1.232,1.232,75240.0],["1987-01-07",1.2408,1.2666,1.2408,1.2408,51366.0],["1987-01-08",1.2753,1.3183,1.2753,1.3183,214145.0],["1987-01-09",1.327,1.3959,1.327,1.37,318323.0],["1987-01-12",1.3787,1.4045,1.3787,1.4045,78134.0],["1987-01-13",1.4045,1.4045,1.37,1.3787,479655.0],["1987-01-14",1.3787,1.3873,1.3528,1.3787,158438.0],["1987-01-15",1.3787,1.3873,1.3528,1.3657,81028.0],["1987-01-16",1.3657,1.3787,1.3097,1.3097,83198.0],["1987-01-19",1.3097,1.3528,1.3097,1.3442,274915.0],["1987-01-20",1.3442,1.3442,1.3183,1.3442,61494.0],["1987-01-21",1.3442,1.3614,1.3356,1.3528,643880.0],["1987-01-22",1.3528,1.3528,1.3356,1.3528,387775.0],["1987-01-23",1.3528,1.3528,1.3356,1.3356,416714.0],["1987-01-26",1.3356,1.3528,1.2753,1.2839,149033.0],["1987-01-27",1.2925,1.3183,1.2925,1.3097,238019.0],["1987-01-28",1.3097,1.3097,1.2925,1.3097,108519.0],["1987-01-29",1.3097,1.3097,1.2925,1.2968,91880.0],["1987-01-30",1.2968,1.3097,1.2925,1.3097,44131.0],["1987-02-02",1.3097,1.3097,1.2925,1.3054,83198.0],["1987-02-03",1.3054,1.3183,1.2925,1.2925,135287.0],["1987-02-04",1.2925,1.3097,1.2925,1.3097,94050.0],["1987-02-05",1.3097,1.3183,1.2925,1.2968,76687.0],["1987-02-06",1.3011,1.3873,1.3011,1.3614,357390.0],["1987-02-09",1.3614,1.3787,1.3356,1.3528,144692.0],["1987-02-10",1.327,1.327,1.2925,1.3011,340750.0],["1987-02-11",1.3011,1.3011,1.2839,1.3011,70899.0],["1987-02-12",1.3011,1.3011,1.2839,1.3011,112860.0],["1987-02-13",1.3011,1.3097,1.2925,1.3097,528850.0],["1987-02-17",1.3097,1.3183,1.2925,1.3183,139628.0],["1987-02-18",1.3183,1.3356,1.3011,1.3356,110690.0],["1987-02-19",1.3356,1.3528,1.3356,1.3356,287938.0],["1987-02-20",1.3442,1.3614,1.3442,1.3614,88986.0],["1987-02-23",1.3787,1.4045,1.3787,1.4045,191717.0],["1987-02-24",1.4045,1.4562,1.3873,1.439,407309.0],["1987-02-25",1.439,1.4821,1.4304,1.4562,523786.0],["1987-02-26",1.4562,1.4734,1.4562,1.4734,341474.0],["1987-02-27",1.4734,1.5251,1.4648,1.5251,146139.0],["1987-03-02",1.5251,1.5251,1.5079,1.5251,107796.0],["1987-03-03",1.5251,1.5251,1.4993,1.5165,541149.0],["1987-03-04",1.5165,1.5251,1.4993,1.5165,60047.0],["1987-03-05",1.5165,1.5855,1.4993,1.5251,456504.0],["1987-03-06",1.5251,1.5424,1.5079,1.5251,80304.0],["1987-03-09",1.5251,1.5251,1.5079,1.5079,31832.0],["1987-03-10",1.5079,1.5251,1.5079,1.5079,256829.0],["1987-03-11",1.5079,1.5338,1.5079,1.5338,336409.0],["1987-03-12",1.5338,1.5338,1.5079,1.5079,28215.0],["1987-03-13",1.5079,1.5338,1.4907,1.5165,141798.0],["1987-03-16",1.4993,1.4993,1.4648,1.4734,80304.0],["1987-03-17",1.4734,1.5338,1.4734,1.4993,372583.0],["1987-03-18",1.5251,1.5682,1.5251,1.5251,84645.0],["1987-03-19",1.5424,1.6027,1.5424,1.6027,298066.0],["1987-03-20",1.6544,1.6544,1.6027,1.6544,160126.0],["1987-03-23",1.6544,1.6673,1.6285,1.6544,279738.0],["1987-03-24",1.6544,1.6673,1.5768,1.6156,211733.0],["1987-03-25",1.6156,1.6156,1.551,1.5898,122506.0],["1987-03-26",1.5898,1.5898,1.551,1.5768,48231.0],["1987-03-27",1.5768,1.5768,1.551,1.551,156268.0],["1987-03-30",1.551,1.551,1.4993,1.4993,191958.0],["1987-03-31",1.4993,1.5381,1.4928,1.5251,322181.0],["1987-04-01",1.521,1.521,1.456,1.495,207875.0],["1987-04-02",1.495,1.521,1.495,1.521,80545.0],["1987-04-03",1.521,1.586,1.508,1.586,94532.0],["1987-04-06",1.586,1.612,1.56,1.573,34244.0],["1987-04-07",1.573,1.599,1.547,1.573,139869.0],["1987-04-08",1.573,1.573,1.547,1.547,34244.0],["1987-04-09",1.547,1.599,1.547,1.599,139387.0],["1987-04-10",1.599,1.599,1.573,1.586,61253.0],["1987-04-13",1.586,1.599,1.573,1.573,315911.0],["1987-04-14",1.573,1.573,1.456,1.456,86815.0],["1987-04-15",1.456,1.495,1.43,1.43,415267.0],["1987-04-16",1.43,1.456,1.417,1.456,273951.0],["1987-04-20",1.456,1.456,1.4105,1.443,157232.0],["1987-04-21",1.443,1.456,1.417,1.443,286973.0],["1987-04-22",1.443,1.456,1.417,1.443,54018.0],["1987-04-23",1.443,1.443,1.404,1.417,32797.0],["1987-04-24",1.417,1.43,1.378,1.378,61253.0],["1987-04-27",1.378,1.404,1.326,1.352,171701.0],["1987-04-28",1.352,1.365,1.339,1.365,127329.0],["1987-04-29",1.365,1.365,1.339,1.365,208357.0],["1987-04-30",1.365,1.365,1.339,1.339,197264.0],["1987-05-01",1.339,1.3585,1.339,1.352,54018.0],["1987-05-04",1.352,1.365,1.3325,1.365,322181.0],["1987-05-05",1.365,1.391,1.352,1.352,292761.0],["1987-05-06",1.352,1.378,1.352,1.365,133117.0],["1987-05-07",1.365,1.365,1.352,1.352,250800.0],["1987-05-08",1.352,1.365,1.339,1.339,326040.0],["1987-05-11",1.339,1.365,1.339,1.352,435041.0],["1987-05-12",1.339,1.339,1.3,1.326,179901.0],["1987-05-13",1.326,1.326,1.287,1.3,67041.0],["1987-05-14",1.3,1.3,1.274,1.274,430701.0],["1987-05-15",1.274,1.287,1.222,1.248,166396.0],["1987-05-18",1.248,1.248,1.17,1.248,555618.0],["1987-05-19",1.248,1.287,1.2285,1.274,261411.0],["1987-05-20",1.274,1.274,1.235,1.248,97908.0],["1987-05-21",1.248,1.261,1.235,1.261,208357.0],["1987-05-22",1.248,1.248,1.196,1.248,226685.0],["1987-05-26",1.248,1.274,1.222,1.248,162538.0],["1987-05-27",1.248,1.274,1.248,1.274,29421.0],["1987-05-28",1.274,1.3,1.261,1.3,66076.0],["1987-05-29",1.3,1.313,1.261,1.287,39067.0],["1987-06-01",1.287,1.352,1.287,1.352,150480.0],["1987-06-02",1.352,1.352,1.313,1.339,42925.0],["1987-06-03",1.339,1.339,1.313,1.326,61735.0],["1987-06-04",1.326,1.391,1.326,1.378,326522.0],["1987-06-05",1.378,1.378,1.339,1.365,124918.0],["1987-06-08",1.365,1.365,1.326,1.365,336651.0],["1987-06-09",1.365,1.365,1.352,1.352,39067.0],["1987-06-10",1.352,1.365,1.339,1.352,239707.0],["1987-06-11",1.352,1.365,1.339,1.365,147104.0],["1987-06-12",1.365,1.3845,1.352,1.378,273951.0],["1987-06-15",1.378,1.404,1.365,1.404,88262.0],["1987-06-16",1.404,1.43,1.378,1.391,68005.0],["1987-06-17",1.391,1.43,1.391,1.404,15434.0],["1987-06-18",1.404,1.443,1.404,1.443,736484.0],["1987-06-19",1.443,1.482,1.43,1.482,46784.0],["1987-06-22",1.482,1.56,1.469,1.56,295654.0],["1987-06-23",1.56,1.56,1.495,1.521,119130.0],["1987-06-24",1.521,1.521,1.469,1.469,40032.0],["1987-06-25",1.469,1.495,1.443,1.443,34726.0],["1987-06-26",1.443,1.469,1.443,1.469,122506.0],["1987-06-29",1.469,1.482,1.456,1.456,15434.0],["1987-06-30",1.456,1.482,1.43,1.443,63665.0],["1987-07-01",1.443,1.456,1.417,1.43,34726.0],["1987-07-02",1.43,1.456,1.43,1.443,30385.0],["1987-07-06",1.443,1.5275,1.43,1.495,147104.0],["1987-07-07",1.495,1.508,1.443,1.469,63182.0],["1987-07-08",1.4795,1.4795,1.4664,1.4795,250800.0],["1987-07-09",1.4795,1.486,1.4664,1.486,485201.0],["1987-07-10",1.486,1.5056,1.4664,1.4795,101767.0],["1987-07-13",1.4795,1.5056,1.4795,1.4795,22186.0],["1987-07-14",1.4795,1.5187,1.4795,1.5056,253211.0],["1987-07-15",1.5056,1.5187,1.4925,1.5187,23151.0],["1987-07-16",1.5187,1.5449,1.4925,1.5253,133599.0],["1987-07-17",1.5253,1.5449,1.5187,1.5253,39067.0],["1987-07-20",1.5253,1.5449,1.5187,1.5449,42443.0],["1987-07-21",1.5449,1.5449,1.5187,1.5449,131188.0],["1987-07-22",1.5449,1.5449,1.5187,1.5449,44372.0],["1987-07-23",1.5449,1.5449,1.5187,1.5187,32315.0],["1987-07-24",1.5187,1.5449,1.5187,1.5449,203534.0],["1987-07-27",1.5449,1.558,1.5318,1.558,131670.0],["1987-07-28",1.558,1.6497,1.558,1.6366,227167.0],["1987-07-29",1.6366,1.6366,1.5973,1.6235,140834.0],["1987-07-30",1.6235,1.6366,1.6104,1.6104,93568.0],["1987-07-31",1.6104,1.6366,1.5973,1.6366,68488.0],["1987-08-03",1.6366,1.6366,1.6104,1.6104,48713.0],["1987-08-04",1.6104,1.6366,1.5711,1.5842,98873.0],["1987-08-05",1.5842,1.6104,1.5842,1.6104,86333.0],["1987-08-06",1.6104,1.6104,1.5711,1.6104,82957.0],["1987-08-07",1.5973,1.5973,1.558,1.558,54983.0],["1987-08-10",1.558,1.5842,1.558,1.5711,48713.0],["1987-08-11",1.5711,1.6104,1.558,1.5973,260928.0],["1987-08-12",1.5973,1.6104,1.5711,1.5973,156750.0],["1987-08-13",1.5973,1.6235,1.5842,1.6235,55465.0],["1987-08-14",1.6235,1.6235,1.5973,1.5973,78134.0],["1987-08-17",1.5973,1.6235,1.5973,1.6235,149033.0],["1987-08-18",1.6235,1.6235,1.5842,1.5973,46302.0],["1987-08-19",1.5973,1.6104,1.5842,1.6104,23151.0],["1987-08-20",1.6104,1.6104,1.5842,1.5842,100320.0],["1987-08-21",1.5842,1.5973,1.5842,1.5842,50642.0],["1987-08-24",1.5842,1.5973,1.5711,1.5711,196299.0],["1987-08-25",1.5711,1.5973,1.5711,1.5973,70417.0],["1987-08-26",1.5973,1.5973,1.558,1.5711,388740.0],["1987-08-27",1.5711,1.5711,1.5449,1.5711,121541.0],["1987-08-28",1.5711,1.5842,1.5646,1.5842,30385.0],["1987-08-31",1.5842,1.5842,1.558,1.5842,14952.0],["1987-09-01",1.5842,1.5842,1.558,1.5711,26045.0],["1987-09-02",1.5711,1.5711,1.5318,1.5449,589862.0],["1987-09-03",1.5449,1.558,1.5056,1.5056,139869.0],["1987-09-04",1.5056,1.5187,1.4795,1.4925,122988.0],["1987-09-08",1.4925,1.4925,1.4533,1.4664,390187.0],["1987-09-09",1.4664,1.4795,1.4533,1.4795,81510.0],["1987-09-10",1.4795,1.4795,1.4533,1.4795,17363.0],["1987-09-11",1.4795,1.4795,1.4533,1.4795,36173.0],["1987-09-14",1.4795,1.4795,1.4533,1.4795,16881.0],["1987-09-15",1.4795,1.4795,1.4533,1.4795,37620.0],["1987-09-16",1.4795,1.4795,1.4664,1.4795,42925.0],["1987-09-17",1.4795,1.4795,1.4533,1.4533,42443.0],["1987-09-18",1.4533,1.4795,1.4533,1.4795,41478.0],["1987-09-21",1.4664,1.4664,1.4533,1.4533,40514.0],["1987-09-22",1.4533,1.4533,1.414,1.4533,500153.0],["1987-09-23",1.4533,1.4533,1.414,1.414,900950.0],["1987-09-24",1.414,1.4402,1.414,1.414,496294.0],["1987-09-25",1.4271,1.4664,1.4271,1.4664,100320.0],["1987-09-28",1.4664,1.4664,1.4271,1.4402,24115.0],["1987-09-29",1.4402,1.5449,1.4271,1.5187,144692.0],["1987-09-30",1.5293,1.5556,1.5161,1.5425,90674.0],["1987-10-01",1.5425,1.5425,1.5029,1.5425,29903.0],["1987-10-02",1.5425,1.582,1.5029,1.582,51607.0],["1987-10-05",1.582,1.5952,1.5425,1.5952,43408.0],["1987-10-06",1.5952,1.5952,1.5425,1.5425,30385.0],["1987-10-07",1.5425,1.582,1.4765,1.5161,68488.0],["1987-10-08",1.5161,1.5161,1.4634,1.4765,66558.0],["1987-10-09",1.4765,1.4897,1.4502,1.4765,38585.0],["1987-10-12",1.4634,1.4634,1.4238,1.4634,27974.0],["1987-10-13",1.4634,1.4634,1.437,1.4502,33279.0],["1987-10-14",1.4502,1.4634,1.4238,1.4238,40032.0],["1987-10-15",1.4238,1.437,1.3579,1.3843,99838.0],["1987-10-16",1.3843,1.3843,1.3183,1.3183,207875.0],["1987-10-19",1.3183,1.3579,1.1997,1.1997,1154162.0],["1987-10-20",1.1997,1.2392,1.147,1.1601,764940.0],["1987-10-21",1.1601,1.2129,1.147,1.1865,214145.0],["1987-10-22",1.1865,1.2129,1.1733,1.1997,184241.0],["1987-10-23",1.1865,1.1865,1.1601,1.1733,211733.0],["1987-10-26",1.1733,1.1733,1.1206,1.1338,286491.0],["1987-10-27",1.1338,1.1997,1.1206,1.147,266234.0],["1987-10-28",1.147,1.147,1.1074,1.1206,354978.0],["1987-10-29",1.1206,1.2261,1.1206,1.2261,753847.0],["1987-10-30",1.2261,1.2656,1.1865,1.1865,150480.0],["1987-11-02",1.1865,1.2129,1.1733,1.1997,592274.0],["1987-11-03",1.1997,1.1997,1.1865,1.1865,255623.0],["1987-11-04",1.1865,1.1997,1.1601,1.1865,257552.0],["1987-11-05",1.1865,1.2656,1.1601,1.2656,174595.0],["1987-11-06",1.2656,1.2656,1.2392,1.2392,85368.0],["1987-11-09",1.2392,1.2656,1.2129,1.2261,54983.0],["1987-11-10",1.2261,1.2524,1.1997,1.2524,35208.0],["1987-11-11",1.2524,1.2788,1.2261,1.2524,72346.0],["1987-11-12",1.2524,1.2524,1.2261,1.2524,22186.0],["1987-11-13",1.2392,1.2392,1.2261,1.2392,11093.0],["1987-11-16",1.2392,1.2656,1.2261,1.2524,21222.0],["1987-11-17",1.2524,1.2524,1.2261,1.2524,50642.0],["1987-11-18",1.2524,1.2524,1.2129,1.2392,58842.0],["1987-11-19",1.2261,1.2261,1.1733,1.1997,706098.0],["1987-11-20",1.1997,1.1997,1.1338,1.1601,75722.0],["1987-11-23",1.1601,1.1865,1.147,1.1733,210768.0],["1987-11-24",1.1733,1.1997,1.1733,1.1865,68005.0],["1987-11-25",1.1865,1.1865,1.1601,1.1865,103696.0],["1987-11-27",1.1865,1.1865,1.1601,1.1733,124918.0],["1987-11-30",1.1733,1.1733,1.1206,1.1206,86333.0],["1987-12-01",1.1206,1.147,1.1206,1.147,487613.0],["1987-12-02",1.147,1.1601,1.1338,1.1601,81510.0],["1987-12-03",1.1601,1.1601,1.1206,1.147,104661.0],["1987-12-04",1.147,1.147,1.0679,1.1338,124918.0],["1987-12-07",1.1338,1.147,1.0942,1.147,180383.0],["1987-12-08",1.147,1.1733,1.1206,1.1733,246459.0],["1987-12-09",1.1733,1.1865,1.1601,1.1865,31832.0],["1987-12-10",1.1865,1.1865,1.1601,1.1865,193888.0],["1987-12-11",1.1865,1.1865,1.1601,1.1865,342921.0],["1987-12-14",1.1865,1.1997,1.1601,1.1601,83922.0],["1987-12-15",1.1601,1.1865,1.1601,1.1601,100320.0],["1987-12-16",1.1601,1.1865,1.1601,1.1601,232955.0],["1987-12-17",1.1601,1.2656,1.1601,1.2261,124435.0],["1987-12-18",1.2524,1.3183,1.2524,1.3183,211733.0],["1987-12-21",1.3183,1.3183,1.292,1.3052,123471.0],["1987-12-22",1.3183,1.3711,1.3183,1.3711,184724.0],["1987-12-23",1.3711,1.3974,1.3579,1.3974,250318.0],["1987-12-24",1.3974,1.3974,1.3974,1.3974,16881.0],["1987-12-28",1.3974,1.3974,1.3447,1.3645,65112.0],["1987-12-29",1.3786,1.3852,1.3453,1.3453,122988.0],["1987-12-30",1.3453,1.3852,1.3453,1.3453,64629.0],["1987-12-31",1.3453,1.4119,1.3453,1.3852,96944.0],["1988-01-04",1.3985,1.4784,1.3985,1.4651,125882.0],["1988-01-05",1.4651,1.4918,1.4518,1.4651,253694.0],["1988-01-06",1.4651,1.4784,1.4385,1.4385,32315.0],["1988-01-07",1.4385,1.4651,1.4252,1.4651,38585.0],["1988-01-08",1.4651,1.4651,1.3319,1.3586,66076.0],["1988-01-11",1.3586,1.3586,1.2787,1.3053,97426.0],["1988-01-12",1.3053,1.3319,1.292,1.3186,71864.0],["1988-01-13",1.3186,1.3453,1.292,1.3453,112860.0],["1988-01-14",1.3453,1.3852,1.3319,1.3719,94532.0],["1988-01-15",1.3719,1.3985,1.3453,1.3852,177007.0],["1988-01-18",1.3852,1.3852,1.3453,1.3719,129741.0],["1988-01-19",1.3719,1.3719,1.3319,1.3719,243083.0],["1988-01-20",1.3586,1.3586,1.3319,1.3319,254658.0],["1988-01-21",1.3319,1.4119,1.3319,1.4119,179418.0],["1988-01-22",1.4119,1.4252,1.3852,1.4252,132635.0],["1988-01-25",1.4385,1.4918,1.4385,1.4784,78616.0],["1988-01-26",1.4784,1.4918,1.4518,1.4784,75240.0],["1988-01-27",1.4784,1.4784,1.4518,1.4784,56430.0],["1988-01-28",1.4784,1.5184,1.4784,1.5051,563817.0],["1988-01-29",1.5051,1.545,1.4918,1.545,246941.0],["1988-02-01",1.545,1.5584,1.5184,1.5584,129258.0],["1988-02-02",1.5584,1.5584,1.5184,1.5584,140834.0],["1988-02-03",1.5584,1.5717,1.5317,1.5584,27009.0],["1988-02-04",1.545,1.545,1.5317,1.5317,119612.0],["1988-02-05",1.5317,1.545,1.5317,1.5317,51125.0],["1988-02-08",1.5317,1.545,1.5317,1.5317,163502.0],["1988-02-09",1.5317,1.545,1.5184,1.5317,84404.0],["1988-02-10",1.5317,1.545,1.5184,1.5184,68970.0],["1988-02-11",1.5184,1.5584,1.5184,1.5584,56912.0],["1988-02-12",1.5584,1.6116,1.545,1.585,66076.0],["1988-02-16",1.585,1.585,1.5584,1.5717,551277.0],["1988-02-17",1.5717,1.585,1.545,1.545,404656.0],["1988-02-18",1.545,1.585,1.545,1.5584,52572.0],["1988-02-19",1.5584,1.5584,1.5317,1.5584,9646.0],["1988-02-22",1.5584,1.5584,1.5317,1.545,33279.0],["1988-02-23",1.545,1.5584,1.5317,1.5317,81510.0],["1988-02-24",1.5317,1.5584,1.5317,1.5584,107072.0],["1988-02-25",1.4651,1.4651,1.3852,1.4651,1843379.0],["1988-02-26",1.4651,1.4651,1.4385,1.4651,35208.0],["1988-02-29",1.4651,1.4651,1.4385,1.4651,27009.0],["1988-03-01",1.4651,1.4651,1.4385,1.4651,10128.0],["1988-03-02",1.4651,1.4651,1.4385,1.4651,66558.0],["1988-03-03",1.4651,1.4784,1.4518,1.4784,337615.0],["1988-03-04",1.4784,1.4784,1.4518,1.4651,99838.0],["1988-03-07",1.4651,1.4651,1.4518,1.4585,324111.0],["1988-03-08",1.4585,1.4784,1.4451,1.4518,676195.0],["1988-03-09",1.4518,1.4784,1.4518,1.4651,773621.0],["1988-03-10",1.4651,1.4784,1.4651,1.4651,74758.0],["1988-03-11",1.4651,1.4651,1.4385,1.4651,65112.0],["1988-03-14",1.4651,1.4784,1.4385,1.4651,169290.0],["1988-03-15",1.4651,1.4784,1.4518,1.4651,48713.0],["1988-03-16",1.4651,1.4784,1.4518,1.4784,195817.0],["1988-03-17",1.4784,1.4784,1.4518,1.4518,38585.0],["1988-03-18",1.4518,1.4784,1.4518,1.4518,64629.0],["1988-03-21",1.4518,1.4784,1.4518,1.4784,181348.0],["1988-03-22",1.4784,1.4784,1.4518,1.4651,88745.0],["1988-03-23",1.4651,1.4918,1.4518,1.4918,40996.0],["1988-03-24",1.4784,1.4784,1.4518,1.4518,43890.0],["1988-03-25",1.4518,1.4784,1.4518,1.4784,106108.0],["1988-03-28",1.4784,1.4918,1.4518,1.4651,29421.0],["1988-03-29",1.478,1.4915,1.4646,1.4713,600473.0],["1988-03-30",1.4713,1.4915,1.4377,1.4512,170737.0],["1988-03-31",1.4512,1.4512,1.4108,1.4512,198711.0],["1988-04-04",1.4512,1.4512,1.4243,1.4512,32797.0],["1988-04-05",1.4377,1.4377,1.4108,1.4108,41478.0],["1988-04-06",1.4108,1.4377,1.4108,1.4377,49678.0],["1988-04-07",1.4377,1.4646,1.4108,1.4377,112860.0],["1988-04-08",1.4377,1.478,1.4377,1.4646,85368.0],["1988-04-11",1.4646,1.4646,1.4377,1.4512,57395.0],["1988-04-12",1.4512,1.4512,1.4243,1.4512,50160.0],["1988-04-13",1.4512,1.4512,1.4243,1.4512,11093.0],["1988-04-14",1.4243,1.4243,1.384,1.384,305783.0],["1988-04-15",1.384,1.4108,1.384,1.3974,257552.0],["1988-04-18",1.3974,1.4108,1.384,1.4108,35208.0],["1988-04-19",1.4108,1.4108,1.384,1.3907,286973.0],["1988-04-20",1.3907,1.4108,1.3705,1.3773,132635.0],["1988-04-21",1.3773,1.3974,1.3705,1.384,29903.0],["1988-04-22",1.384,1.384,1.3705,1.3705,171701.0],["1988-04-25",1.3705,1.384,1.3705,1.384,13505.0],["1988-04-26",1.384,1.384,1.3705,1.3705,212698.0],["1988-04-27",1.3705,1.384,1.3571,1.3705,124918.0],["1988-04-28",1.3705,1.3705,1.3437,1.3705,46302.0],["1988-04-29",1.3705,1.3705,1.3302,1.3437,163020.0],["1988-05-02",1.3437,1.3571,1.3168,1.3302,72346.0],["1988-05-03",1.3302,1.3437,1.3302,1.3302,33279.0],["1988-05-04",1.3302,1.3437,1.3168,1.3437,239707.0],["1988-05-05",1.3302,1.3302,1.3034,1.3034,39067.0],["1988-05-06",1.3034,1.3302,1.2966,1.3034,55465.0],["1988-05-09",1.3034,1.3168,1.2899,1.3034,133599.0],["1988-05-10",1.3034,1.3168,1.2899,1.3168,32797.0],["1988-05-11",1.3168,1.3168,1.263,1.263,90191.0],["1988-05-12",1.2765,1.3034,1.2765,1.3034,258035.0],["1988-05-13",1.3034,1.3168,1.2899,1.2899,122506.0],["1988-05-16",1.2899,1.3034,1.2899,1.2899,86815.0],["1988-05-17",1.2899,1.3034,1.2832,1.2832,111413.0],["1988-05-18",1.2765,1.2765,1.2496,1.2765,45819.0],["1988-05-19",1.2765,1.2765,1.2496,1.263,640504.0],["1988-05-20",1.263,1.2765,1.2496,1.2496,33279.0],["1988-05-23",1.2496,1.2765,1.2496,1.263,66558.0],["1988-05-24",1.263,1.3034,1.2496,1.3034,58359.0],["1988-05-25",1.3034,1.3302,1.3034,1.3235,272021.0],["1988-05-26",1.3235,1.3437,1.3168,1.3437,153856.0],["1988-05-27",1.3437,1.3974,1.3437,1.384,53054.0],["1988-05-31",1.3974,1.4108,1.3974,1.4108,52572.0],["1988-06-01",1.4108,1.4243,1.3974,1.3974,81992.0],["1988-06-02",1.3974,1.4108,1.3974,1.3974,21222.0],["1988-06-03",1.3974,1.4108,1.3974,1.4108,29903.0],["1988-06-06",1.3974,1.3974,1.3705,1.3705,84886.0],["1988-06-07",1.3705,1.3974,1.3705,1.3974,58842.0],["1988-06-08",1.3974,1.3974,1.3705,1.3974,38585.0],["1988-06-09",1.3974,1.4108,1.384,1.3974,32797.0],["1988-06-10",1.4108,1.4108,1.4108,1.4108,9646.0],["1988-06-13",1.4108,1.4108,1.384,1.4108,76687.0],["1988-06-14",1.4108,1.4646,1.4108,1.4646,186171.0],["1988-06-15",1.4646,1.478,1.4377,1.4512,208839.0],["1988-06-16",1.4512,1.4646,1.4243,1.4512,186653.0],["1988-06-17",1.4512,1.4512,1.4243,1.4243,21704.0],["1988-06-20",1.4243,1.4377,1.4243,1.4377,60288.0],["1988-06-21",1.4377,1.4377,1.4108,1.4377,95015.0],["1988-06-22",1.4377,1.4377,1.4108,1.4377,766869.0],["1988-06-23",1.4377,1.4377,1.4108,1.4377,203051.0],["1988-06-24",1.4377,1.4377,1.4108,1.4377,42925.0],["1988-06-27",1.4377,1.4377,1.4108,1.4377,60288.0],["1988-06-28",1.4377,1.4512,1.4243,1.4512,88745.0],["1988-06-29",1.4512,1.4646,1.4243,1.4646,404174.0],["1988-06-30",1.4646,1.4646,1.4512,1.4646,91156.0],["1988-07-01",1.4646,1.4646,1.4512,1.4646,68970.0],["1988-07-05",1.4646,1.4646,1.4377,1.4646,210768.0],["1988-07-06",1.4792,1.4792,1.4521,1.4725,160608.0],["1988-07-07",1.4725,1.4792,1.4657,1.4725,81992.0],["1988-07-08",1.4725,1.4792,1.4521,1.4657,87780.0],["1988-07-11",1.4657,1.4792,1.4657,1.4657,104178.0],["1988-07-12",1.4657,1.4792,1.4521,1.4521,581181.0],["1988-07-13",1.4521,1.4792,1.4385,1.4385,17363.0],["1988-07-14",1.4385,1.4657,1.4385,1.4453,144692.0],["1988-07-15",1.4453,1.4521,1.4385,1.4453,138422.0],["1988-07-18",1.4453,1.4521,1.4385,1.4385,49678.0],["1988-07-19",1.4385,1.4453,1.425,1.4385,151927.0],["1988-07-20",1.4385,1.4385,1.4114,1.4114,169772.0],["1988-07-21",1.4114,1.4317,1.4114,1.4114,40514.0],["1988-07-22",1.4114,1.4114,1.3571,1.3707,245012.0],["1988-07-25",1.3707,1.3842,1.3571,1.3842,51607.0],["1988-07-26",1.3843,1.3978,1.3571,1.3978,41478.0],["1988-07-27",1.3978,1.3978,1.3707,1.3978,11093.0],["1988-07-28",1.3978,1.4046,1.3843,1.391,105625.0],["1988-07-29",1.391,1.3978,1.3843,1.3978,95497.0],["1988-08-01",1.3978,1.3978,1.3842,1.3842,134081.0],["1988-08-02",1.3842,1.4046,1.3842,1.3842,241154.0],["1988-08-03",1.3843,1.425,1.3843,1.425,62700.0],["1988-08-04",1.425,1.4385,1.4114,1.4385,28938.0],["1988-08-05",1.4385,1.4385,1.4114,1.425,8682.0],["1988-08-08",1.425,1.4385,1.4114,1.4385,131188.0],["1988-08-09",1.4385,1.4385,1.425,1.425,518481.0],["1988-08-10",1.425,1.4385,1.4114,1.4114,161091.0],["1988-08-11",1.4114,1.4385,1.3978,1.3978,179901.0],["1988-08-12",1.3978,1.3978,1.3843,1.391,360284.0],["1988-08-15",1.391,1.4114,1.3707,1.3775,152409.0],["1988-08-16",1.3775,1.3775,1.3571,1.3571,301442.0],["1988-08-17",1.3571,1.3842,1.3571,1.3707,422019.0],["1988-08-18",1.3707,1.3842,1.3707,1.3842,18328.0],["1988-08-19",1.3842,1.3842,1.3571,1.3707,526680.0],["1988-08-22",1.3707,1.3842,1.3571,1.3842,60288.0],["1988-08-23",1.3843,1.3843,1.3571,1.3571,59806.0],["1988-08-24",1.3571,1.3978,1.3571,1.3978,132635.0],["1988-08-25",1.3978,1.4114,1.3707,1.3842,102249.0],["1988-08-26",1.3843,1.4114,1.3843,1.391,89709.0],["1988-08-29",1.391,1.3978,1.3843,1.3978,72828.0],["1988-08-30",1.3978,1.3978,1.3707,1.3707,102731.0],["1988-08-31",1.3707,1.3842,1.3707,1.3842,59806.0],["1988-09-01",1.3842,1.3842,1.3571,1.3707,160608.0],["1988-09-02",1.3707,1.3978,1.3707,1.3978,35691.0],["1988-09-06",1.3842,1.3842,1.3707,1.3775,246941.0],["1988-09-07",1.3775,1.3978,1.3707,1.3978,40514.0],["1988-09-08",1.3978,1.3978,1.3707,1.391,139869.0],["1988-09-09",1.391,1.3978,1.3707,1.3707,44855.0],["1988-09-12",1.3707,1.3978,1.3707,1.3842,167843.0],["1988-09-13",1.3843,1.3978,1.3707,1.391,71864.0],["1988-09-14",1.391,1.4114,1.3842,1.4114,80545.0],["1988-09-15",1.4114,1.4385,1.3978,1.425,195335.0],["1988-09-16",1.425,1.4657,1.4114,1.4657,257070.0],["1988-09-19",1.4657,1.4657,1.4385,1.4657,159644.0],["1988-09-20",1.4657,1.4928,1.4521,1.4928,154338.0],["1988-09-21",1.4928,1.4928,1.4657,1.4928,43408.0],["1988-09-22",1.4928,1.4928,1.4657,1.4657,61735.0],["1988-09-23",1.4657,1.4928,1.4657,1.4657,58359.0],["1988-09-26",1.4657,1.4928,1.4657,1.4657,19292.0],["1988-09-27",1.4657,1.4928,1.4657,1.4657,88745.0],["1988-09-28",1.4657,1.4928,1.4657,1.4657,151445.0],["1988-09-29",1.4657,1.5064,1.4657,1.4928,204498.0],["1988-09-30",1.5282,1.5899,1.5282,1.5899,358354.0],["1988-10-03",1.5761,1.5761,1.535,1.5624,103696.0],["1988-10-04",1.5624,1.5624,1.535,1.5419,115271.0],["1988-10-05",1.5419,1.631,1.535,1.5899,231025.0],["1988-10-06",1.5899,1.6036,1.5761,1.6036,19292.0],["1988-10-07",1.6036,1.6036,1.5761,1.5899,54018.0],["1988-10-10",1.5899,1.6036,1.5761,1.583,307712.0],["1988-10-11",1.583,1.6036,1.5761,1.5899,175078.0],["1988-10-12",1.5899,1.5899,1.5761,1.5899,30868.0],["1988-10-13",1.5899,1.6036,1.5761,1.5761,22668.0],["1988-10-14",1.5761,1.6036,1.5761,1.5761,57395.0],["1988-10-17",1.5761,1.6036,1.5761,1.5899,84886.0],["1988-10-18",1.5899,1.6173,1.5761,1.5761,149033.0],["1988-10-19",1.5761,1.6036,1.5761,1.5761,53536.0],["1988-10-20",1.5761,1.6036,1.5761,1.5899,87780.0],["1988-10-21",1.5899,1.6173,1.5761,1.6173,89709.0],["1988-10-24",1.6036,1.6036,1.5761,1.5899,69452.0],["1988-10-25",1.5899,1.6036,1.5899,1.5899,45337.0],["1988-10-26",1.5899,1.6036,1.5899,1.5899,38585.0],["1988-10-27",1.5899,1.6036,1.5761,1.6036,159161.0],["1988-10-28",1.6036,1.6036,1.5761,1.6036,21222.0],["1988-10-31",1.6036,1.6036,1.5761,1.6036,24115.0],["1988-11-01",1.6036,1.6036,1.5761,1.6036,64147.0],["1988-11-02",1.6036,1.6036,1.5899,1.6036,64147.0],["1988-11-03",1.6036,1.6036,1.5899,1.5967,142281.0],["1988-11-04",1.5967,1.6036,1.5761,1.5761,42443.0],["1988-11-07",1.5761,1.6036,1.5761,1.5761,138422.0],["1988-11-08",1.5761,1.5899,1.5761,1.5899,69452.0],["1988-11-09",1.5899,1.5899,1.5624,1.5624,57395.0],["1988-11-10",1.5624,1.5761,1.5624,1.5624,93568.0],["1988-11-11",1.5624,1.5761,1.5624,1.5624,72828.0],["1988-11-14",1.5624,1.5761,1.5624,1.5624,9646.0],["1988-11-15",1.5624,1.5761,1.5487,1.5487,103696.0],["1988-11-16",1.5487,1.5761,1.4939,1.5076,114789.0],["1988-11-17",1.5076,1.5213,1.4665,1.4665,109484.0],["1988-11-18",1.4665,1.4802,1.4528,1.4528,85368.0],["1988-11-21",1.4528,1.4665,1.4117,1.4254,189547.0],["1988-11-22",1.4254,1.4391,1.398,1.398,142763.0],["1988-11-23",1.398,1.4254,1.398,1.398,170255.0],["1988-11-25",1.398,1.398,1.3843,1.398,46784.0],["1988-11-28",1.398,1.4117,1.3706,1.398,326522.0],["1988-11-29",1.398,1.4391,1.3706,1.4254,175560.0],["1988-11-30",1.4254,1.4665,1.4117,1.4665,190994.0],["1988-12-01",1.4665,1.4802,1.4528,1.4528,64629.0],["1988-12-02",1.4528,1.4802,1.4528,1.4528,69935.0],["1988-12-05",1.4528,1.4665,1.4528,1.4528,101285.0],["1988-12-06",1.4528,1.4665,1.4528,1.4528,26527.0],["1988-12-07",1.4528,1.4665,1.4459,1.4665,119612.0],["1988-12-08",1.4528,1.4528,1.4528,1.4528,35208.0],["1988-12-09",1.4528,1.4802,1.4528,1.4802,42925.0],["1988-12-12",1.4802,1.4939,1.4528,1.4802,111413.0],["1988-12-13",1.4802,1.4802,1.4528,1.4528,81992.0],["1988-12-14",1.4528,1.4802,1.4528,1.4802,65594.0],["1988-12-15",1.4802,1.4802,1.4528,1.4665,148551.0],["1988-12-16",1.4665,1.4802,1.4528,1.4802,121541.0],["1988-12-19",1.4802,1.4939,1.4528,1.4802,102249.0],["1988-12-20",1.4802,1.4939,1.4665,1.4665,48231.0],["1988-12-21",1.4665,1.4802,1.4528,1.4802,45819.0],["1988-12-22",1.4802,1.4802,1.4528,1.4802,98873.0],["1988-12-23",1.4802,1.5213,1.4528,1.4939,141798.0],["1988-12-27",1.4939,1.5213,1.4939,1.5076,17363.0],["1988-12-28",1.5076,1.5213,1.4802,1.5213,46302.0],["1988-12-29",1.538,1.538,1.5241,1.5241,284561.0],["1988-12-30",1.538,1.5657,1.538,1.5657,205463.0],["1989-01-03",1.5657,1.6072,1.538,1.5795,130223.0],["1989-01-04",1.5795,1.6627,1.5795,1.6211,427807.0],["1989-01-05",1.6211,1.6349,1.5657,1.6072,233437.0],["1989-01-06",1.5934,1.5934,1.5657,1.5864,114307.0],["1989-01-09",1.5864,1.6072,1.5795,1.6072,354014.0],["1989-01-10",1.6072,1.6072,1.5657,1.5864,60771.0],["1989-01-11",1.5864,1.5934,1.5657,1.5657,146621.0],["1989-01-12",1.5657,1.5934,1.5657,1.5726,240671.0],["1989-01-13",1.5726,1.5934,1.5657,1.5934,64629.0],["1989-01-16",1.5657,1.5657,1.5657,1.5657,6752.0],["1989-01-17",1.5657,1.5934,1.5657,1.5934,183277.0],["1989-01-18",1.5934,1.5934,1.5518,1.5795,183277.0],["1989-01-19",1.5795,1.5795,1.5518,1.5518,14952.0],["1989-01-20",1.5518,1.5795,1.5518,1.5795,157232.0],["1989-01-23",1.5795,1.5795,1.538,1.5518,695005.0],["1989-01-24",1.5518,1.5657,1.538,1.5518,179418.0],["1989-01-25",1.5518,1.5657,1.538,1.5657,149998.0],["1989-01-26",1.5657,1.5934,1.538,1.5934,100320.0],["1989-01-27",1.5934,1.6072,1.5657,1.5934,247424.0],["1989-01-30",1.5934,1.6072,1.5795,1.6072,207875.0],["1989-01-31",1.6072,1.6211,1.5934,1.6211,77169.0],["1989-02-01",1.6211,1.6488,1.5934,1.628,318805.0],["1989-02-02",1.628,1.6488,1.6211,1.6488,60771.0],["1989-02-03",1.6349,1.6349,1.6072,1.6211,111895.0],["1989-02-06",1.6211,1.6627,1.6211,1.6211,362695.0],["1989-02-07",1.6211,1.6627,1.6211,1.6419,90674.0],["1989-02-08",1.6419,1.6627,1.6072,1.6072,239707.0],["1989-02-09",1.6072,1.6211,1.5934,1.5934,276362.0],["1989-02-10",1.5934,1.6349,1.5934,1.6072,204981.0],["1989-02-13",1.6072,1.6349,1.6072,1.6142,236813.0],["1989-02-14",1.6142,1.6211,1.5934,1.6211,170737.0],["1989-02-15",1.6211,1.6211,1.5934,1.6072,206428.0],["1989-02-16",1.6072,1.6072,1.5934,1.6003,76205.0],["1989-02-17",1.6003,1.6072,1.5934,1.5934,72828.0],["1989-02-21",1.5934,1.5934,1.5657,1.5726,200158.0],["1989-02-22",1.5657,1.5657,1.5172,1.5241,299995.0],["1989-02-23",1.5241,1.538,1.4964,1.538,144692.0],["1989-02-24",1.538,1.5657,1.538,1.538,194370.0],["1989-02-27",1.538,1.5518,1.5241,1.5518,108519.0],["1989-02-28",1.5518,1.6072,1.5518,1.5934,220897.0],["1989-03-01",1.5934,1.6072,1.5795,1.5795,199675.0],["1989-03-02",1.5795,1.5934,1.5657,1.5657,28938.0],["1989-03-03",1.5657,1.5934,1.5657,1.5657,34726.0],["1989-03-06",1.4548,1.4548,1.4133,1.4271,130223.0],["1989-03-07",1.4271,1.441,1.4133,1.434,44372.0],["1989-03-08",1.434,1.441,1.4133,1.4133,57395.0],["1989-03-09",1.4133,1.441,1.4133,1.4271,118165.0],["1989-03-10",1.4271,1.441,1.4133,1.441,20257.0],["1989-03-13",1.441,1.4548,1.4133,1.4548,263340.0],["1989-03-14",1.4548,1.4687,1.4271,1.4548,132635.0],["1989-03-15",1.4548,1.4687,1.4271,1.4271,39067.0],["1989-03-16",1.4271,1.4548,1.4133,1.4133,269610.0],["1989-03-17",1.4133,1.4133,1.3717,1.4133,131670.0],["1989-03-20",1.4133,1.4271,1.3855,1.3855,108037.0],["1989-03-21",1.3855,1.4133,1.3855,1.4133,123953.0],["1989-03-22",1.4133,1.4133,1.3855,1.3855,204981.0],["1989-03-23",1.3855,1.3994,1.3578,1.3786,211251.0],["1989-03-27",1.3786,1.3994,1.3578,1.3578,291796.0],["1989-03-28",1.3578,1.3994,1.3578,1.3717,222344.0],["1989-03-29",1.387,1.415,1.387,1.394,148551.0],["1989-03-30",1.394,1.415,1.387,1.394,87298.0],["1989-03-31",1.401,1.429,1.401,1.415,149033.0],["1989-04-03",1.415,1.457,1.401,1.429,300960.0],["1989-04-04",1.429,1.5201,1.429,1.5131,635681.0],["1989-04-05",1.5131,1.5271,1.4851,1.5271,207392.0],["1989-04-06",1.5271,1.5271,1.4991,1.5131,260446.0],["1989-04-07",1.5131,1.5551,1.5131,1.5551,776033.0],["1989-04-10",1.5271,1.5271,1.4991,1.5131,365589.0],["1989-04-11",1.5131,1.5271,1.4991,1.5061,395010.0],["1989-04-12",1.5061,1.5131,1.4991,1.5131,186653.0],["1989-04-13",1.5131,1.5131,1.4851,1.4851,161091.0],["1989-04-14",1.4851,1.5131,1.4851,1.4921,251282.0],["1989-04-17",1.4921,1.5131,1.4921,1.4991,231508.0],["1989-04-18",1.4991,1.5131,1.4991,1.4991,71864.0],["1989-04-19",1.4991,1.5131,1.4991,1.5131,151445.0],["1989-04-20",1.5131,1.5131,1.471,1.4921,41961.0],["1989-04-21",1.4921,1.5691,1.4851,1.5551,1856884.0],["1989-04-24",1.5551,1.5691,1.5411,1.5411,485201.0],["1989-04-25",1.5411,1.5831,1.5411,1.5551,162538.0],["1989-04-26",1.5551,1.5971,1.5551,1.5971,84886.0],["1989-04-27",1.5971,1.6812,1.5971,1.6672,858507.0],["1989-04-28",1.6672,1.7092,1.6392,1.6952,1429559.0],["1989-05-01",1.6952,1.7092,1.6672,1.6812,257070.0],["1989-05-02",1.6812,1.6952,1.6672,1.6812,627000.0],["1989-05-03",1.6812,1.6952,1.6672,1.6672,95015.0],["1989-05-04",1.6672,1.6812,1.6672,1.6812,49678.0],["1989-05-05",1.6812,1.6952,1.6672,1.6812,201122.0],["1989-05-08",1.6812,1.6952,1.6672,1.6812,100802.0],["1989-05-09",1.6812,1.6952,1.6532,1.6672,124918.0],["1989-05-10",1.6392,1.6392,1.6392,1.6392,12058.0],["1989-05-11",1.6392,1.6672,1.6392,1.6392,68970.0],["1989-05-12",1.6532,1.6882,1.6532,1.6672,2253341.0],["1989-05-15",1.6672,1.7092,1.6672,1.7092,644363.0],["1989-05-16",1.7092,1.7372,1.6812,1.7372,350638.0],["1989-05-17",1.7372,1.7372,1.6952,1.6952,73311.0],["1989-05-18",1.6952,1.7372,1.6952,1.7232,61253.0],["1989-05-19",1.7232,1.7512,1.7232,1.7372,167843.0],["1989-05-22",1.7372,1.7512,1.7232,1.7232,62700.0],["1989-05-23",1.7232,1.7512,1.7232,1.7232,62218.0],["1989-05-24",1.7232,1.7512,1.7232,1.7512,185206.0],["1989-05-25",1.7512,1.7653,1.7232,1.7372,60771.0],["1989-05-26",1.7372,1.8073,1.7372,1.7793,144210.0],["1989-05-30",1.7793,1.8213,1.7793,1.8073,148068.0],["1989-05-31",1.8073,1.8213,1.7933,1.8213,96461.0],["1989-06-01",1.8213,1.8353,1.7933,1.8213,180865.0],["1989-06-02",1.8213,1.8493,1.8213,1.8493,97908.0],["1989-06-05",1.8493,1.8773,1.8353,1.8773,277809.0],["1989-06-06",1.8773,1.9194,1.8493,1.8913,403209.0],["1989-06-07",1.8913,1.9334,1.8773,1.9334,236813.0],["1989-06-08",1.9194,1.9194,1.8913,1.8913,90191.0],["1989-06-09",1.8913,1.9474,1.8913,1.9474,213662.0],["1989-06-12",1.9474,1.9614,1.9194,1.9474,56912.0],["1989-06-13",1.9474,1.9614,1.9194,1.9194,268163.0],["1989-06-14",1.9194,1.9474,1.9194,1.9474,276362.0],["1989-06-15",1.9474,1.9474,1.9194,1.9474,329898.0],["1989-06-16",1.9474,1.9474,1.9194,1.9264,376682.0],["1989-06-19",1.9264,1.9334,1.9194,1.9194,270092.0],["1989-06-20",1.9194,1.9474,1.9194,1.9194,140351.0],["1989-06-21",1.9194,1.9474,1.9194,1.9334,148068.0],["1989-06-22",1.9334,1.9474,1.9194,1.9194,243083.0],["1989-06-23",1.9194,1.9614,1.9194,1.9614,115271.0],["1989-06-26",1.9614,1.9614,1.9474,1.9474,100802.0],["1989-06-27",1.9614,1.9894,1.9614,1.9614,37620.0],["1989-06-28",1.9614,1.9754,1.9614,1.9754,115271.0],["1989-06-29",1.9754,1.9754,1.9614,1.9614,167843.0],["1989-06-30",1.9614,1.9754,1.9614,1.9754,360284.0],["1989-07-03",1.9754,1.9894,1.9614,1.9614,243083.0],["1989-07-05",1.9784,2.0066,1.9784,1.9784,82475.0],["1989-07-06",1.9925,2.049,1.9925,2.0349,144692.0],["1989-07-07",2.0349,2.0631,2.0349,2.0349,180865.0],["1989-07-10",2.0349,2.1055,2.0349,2.0631,134564.0],["1989-07-11",2.0631,2.1055,2.0631,2.1055,55948.0],["1989-07-12",2.0914,2.0914,2.0631,2.0773,146621.0],["1989-07-13",2.0773,2.1055,2.0773,2.0773,110448.0],["1989-07-14",2.0773,2.1055,2.0773,2.1055,82475.0],["1989-07-17",2.1055,2.1338,2.0914,2.1338,313982.0],["1989-07-18",2.1055,2.1055,2.0773,2.1055,299995.0],["1989-07-19",2.1055,2.1197,2.0914,2.0985,376200.0],["1989-07-20",2.0985,2.1338,2.0914,2.1338,619283.0],["1989-07-21",2.1338,2.1338,2.1055,2.1338,120095.0],["1989-07-24",2.1197,2.1197,2.0914,2.0914,28456.0],["1989-07-25",2.0914,2.1197,2.0914,2.0914,61735.0],["1989-07-26",2.1126,2.1479,2.1126,2.1338,204016.0],["1989-07-27",2.1338,2.1479,2.1338,2.1338,125882.0],["1989-07-28",2.1338,2.1479,2.1197,2.1197,33279.0],["1989-07-31",2.1338,2.1621,2.1338,2.1621,327004.0],["1989-08-01",2.1621,2.1903,2.1479,2.1762,168808.0],["1989-08-02",2.1762,2.1903,2.1621,2.1621,16881.0],["1989-08-03",2.1621,2.1903,2.1621,2.1762,30868.0],["1989-08-04",2.1762,2.1903,2.1621,2.1621,37620.0],["1989-08-07",2.1621,2.1903,2.1621,2.1621,96461.0],["1989-08-08",2.1903,2.2186,2.1903,2.2186,90674.0],["1989-08-09",2.2186,2.3458,2.1903,2.2751,712850.0],["1989-08-10",2.2751,2.3458,2.2751,2.3458,178454.0],["1989-08-11",2.3458,2.3599,2.3175,2.3599,282632.0],["1989-08-14",2.3599,2.3599,2.3458,2.3599,138422.0],["1989-08-15",2.3599,2.374,2.3316,2.374,1159467.0],["1989-08-16",2.374,2.374,2.2751,2.2751,316876.0],["1989-08-17",2.2751,2.3034,2.2327,2.2327,327969.0],["1989-08-18",2.2327,2.261,2.2327,2.2539,316876.0],["1989-08-21",2.2539,2.261,2.2186,2.2256,186653.0],["1989-08-22",2.2186,2.2186,2.1762,2.2045,520410.0],["1989-08-23",2.2044,2.2044,2.1762,2.1762,706580.0],["1989-08-24",2.1762,2.2045,2.1762,2.2045,408514.0],["1989-08-25",2.2045,2.2751,2.2045,2.261,696934.0],["1989-08-28",2.261,2.2751,2.2327,2.2327,42443.0],["1989-08-29",2.2327,2.261,2.2186,2.261,218485.0],["1989-08-30",2.261,2.261,2.2045,2.2045,84404.0],["1989-08-31",2.2045,2.2186,2.2045,2.2045,124918.0],["1989-09-01",2.2045,2.2327,2.2045,2.2045,353531.0],["1989-09-05",2.2186,2.2468,2.2186,2.2327,260446.0],["1989-09-06",2.2327,2.2468,2.2327,2.2327,66558.0],["1989-09-07",2.2327,2.2892,2.2327,2.2892,1175866.0],["1989-09-08",2.2892,2.3599,2.261,2.3175,470732.0],["1989-09-11",2.3175,2.3458,2.3034,2.3034,55465.0],["1989-09-12",2.3034,2.3175,2.2892,2.2892,88262.0],["1989-09-13",2.2892,2.3316,2.2892,2.3246,268163.0],["1989-09-14",2.3246,2.3458,2.3034,2.3316,121059.0],["1989-09-15",2.3316,2.3458,2.3175,2.3246,153374.0],["1989-09-18",2.3246,2.3458,2.3175,2.3316,22668.0],["1989-09-19",2.3316,2.3316,2.3034,2.3034,17363.0],["1989-09-20",2.3034,2.3175,2.3034,2.3175,345332.0],["1989-09-21",2.3175,2.3387,2.3175,2.3175,72346.0],["1989-09-22",2.3458,2.4023,2.3458,2.367,185206.0],["1989-09-25",2.374,2.4164,2.374,2.4164,73793.0],["1989-09-26",2.4164,2.4164,2.374,2.3882,387775.0],["1989-09-27",2.4052,2.4622,2.391,2.4622,172184.0],["1989-09-28",2.4622,2.5476,2.4479,2.5191,259481.0],["1989-09-29",2.5191,2.6472,2.5191,2.6258,854167.0],["1989-10-02",2.6258,2.6472,2.6187,2.6472,332792.0],["1989-10-03",2.6472,2.6828,2.6187,2.6828,416714.0],["1989-10-04",2.6828,2.7041,2.6472,2.6828,602402.0],["1989-10-05",2.6828,2.7041,2.6614,2.6614,272021.0],["1989-10-06",2.6614,2.6899,2.6045,2.6045,355461.0],["1989-10-09",2.6045,2.6472,2.5476,2.5618,151927.0],["1989-10-10",2.5618,2.576,2.5049,2.5476,97908.0],["1989-10-11",2.5049,2.5049,2.4764,2.4906,135046.0],["1989-10-12",2.4906,2.5618,2.4906,2.5404,349673.0],["1989-10-13",2.5404,2.5476,2.4479,2.4479,348226.0],["1989-10-16",2.4337,2.4337,2.3483,2.4337,250318.0],["1989-10-17",2.4337,2.4906,2.4195,2.4906,308677.0],["1989-10-18",2.4906,2.5191,2.4622,2.4906,40514.0],["1989-10-19",2.5049,2.5476,2.5049,2.5476,197746.0],["1989-10-20",2.5476,2.5476,2.5191,2.5191,101285.0],["1989-10-23",2.5191,2.5476,2.5049,2.5049,24598.0],["1989-10-24",2.5049,2.5049,2.4195,2.4337,266716.0],["1989-10-25",2.4337,2.4622,2.4195,2.4479,46784.0],["1989-10-26",2.4479,2.4622,2.4052,2.4479,82957.0],["1989-10-27",2.4337,2.4337,2.3483,2.3483,987766.0],["1989-10-30",2.3483,2.3768,2.2344,2.2629,236331.0],["1989-10-31",2.2629,2.3056,2.2487,2.2629,330381.0],["1989-11-01",2.2629,2.2914,2.2629,2.2771,132152.0],["1989-11-02",2.2771,2.2843,2.2629,2.2771,133117.0],["1989-11-03",2.2771,2.2771,2.2273,2.2273,319288.0],["1989-11-06",2.2273,2.2487,2.0921,2.1064,293725.0],["1989-11-07",2.1064,2.1775,2.0921,2.1633,137940.0],["1989-11-08",2.1633,2.2487,2.1491,2.1918,284079.0],["1989-11-09",2.1918,2.2202,2.1775,2.2202,27492.0],["1989-11-10",2.2202,2.327,2.1918,2.3127,228614.0],["1989-11-13",2.3127,2.3198,2.2914,2.2914,49195.0],["1989-11-14",2.2914,2.3198,2.2629,2.2914,134081.0],["1989-11-15",2.2914,2.2914,2.2629,2.2914,39549.0],["1989-11-16",2.2914,2.3198,2.2771,2.3056,51607.0],["1989-11-17",2.3056,2.3056,2.3056,2.3056,7235.0],["1989-11-20",2.2771,2.2771,2.2487,2.2771,42443.0],["1989-11-21",2.2771,2.2914,2.2629,2.2629,102249.0],["1989-11-22",2.2629,2.2771,2.2487,2.2771,235848.0],["1989-11-24",2.2629,2.2629,2.2487,2.2487,108519.0],["1989-11-27",2.2487,2.2771,2.2487,2.2771,70417.0],["1989-11-28",2.2771,2.2771,2.206,2.2202,163985.0],["1989-11-29",2.2202,2.2202,2.1348,2.1846,341474.0],["1989-11-30",2.1846,2.1918,2.1633,2.1918,150962.0],["1989-12-01",2.1918,2.1918,2.1491,2.1633,166396.0],["1989-12-04",2.1633,2.206,2.1633,2.1918,82475.0],["1989-12-05",2.1918,2.206,2.1633,2.206,126847.0],["1989-12-06",2.206,2.206,2.1633,2.1918,79098.0],["1989-12-07",2.1918,2.206,2.1491,2.1491,81510.0],["1989-12-08",2.1491,2.206,2.1491,2.1846,44855.0],["1989-12-11",2.1846,2.1918,2.0921,2.1348,217038.0],["1989-12-12",2.1348,2.1348,2.1064,2.1064,183759.0],["1989-12-13",2.1064,2.1348,2.1064,2.1206,78134.0],["1989-12-14",2.1206,2.1277,2.0921,2.1206,135528.0],["1989-12-15",2.1206,2.1206,1.9356,2.0352,503529.0],["1989-12-18",2.0352,2.0494,1.9356,1.9783,712850.0],["1989-12-19",1.9783,2.0494,1.9498,2.0067,1274739.0],["1989-12-20",2.021,2.0779,2.021,2.0565,216074.0],["1989-12-21",2.0565,2.1064,2.0494,2.1064,303854.0],["1989-12-22",2.1064,2.1064,2.0637,2.1064,28456.0],["1989-12-26",2.1064,2.1064,2.0637,2.1064,122506.0],["1989-12-27",2.1064,2.1206,2.0637,2.0779,140834.0],["1989-12-28",2.0779,2.1064,2.0494,2.0494,127329.0],["1989-12-29",2.0494,2.0637,2.0067,2.0494,530538.0],["1990-01-02",2.0494,2.1206,2.0352,2.1206,205945.0],["1990-01-03",2.1539,2.2688,2.1539,2.2544,333757.0],["1990-01-04",2.2544,2.2831,2.197,2.2831,429736.0],["1990-01-05",2.2831,2.2975,2.2544,2.2831,302407.0],["1990-01-08",2.2831,2.2831,2.2544,2.2831,55465.0],["1990-01-09",2.2831,2.2831,2.2544,2.2544,83922.0],["1990-01-10",2.2544,2.2831,2.197,2.2042,264305.0],["1990-01-11",2.2042,2.2113,2.1539,2.1826,129258.0],["1990-01-12",2.1683,2.1683,2.1108,2.1683,480378.0],["1990-01-15",2.1683,2.1683,2.1252,2.1252,275398.0],["1990-01-16",2.1252,2.197,2.1252,2.197,148551.0],["1990-01-17",2.197,2.2257,2.1826,2.197,38102.0],["1990-01-18",2.197,2.197,2.1683,2.1683,81028.0],["1990-01-19",2.1683,2.197,2.1683,2.1826,295654.0],["1990-01-22",2.1826,2.197,2.1395,2.1826,54983.0],["1990-01-23",2.1683,2.1683,2.1108,2.1539,441311.0],["1990-01-24",2.1252,2.1252,2.0677,2.1108,166878.0],["1990-01-25",2.1108,2.1826,2.1108,2.1395,418643.0],["1990-01-26",2.1395,2.1826,2.1108,2.1395,221379.0],["1990-01-29",2.1395,2.1539,2.0821,2.0821,158197.0],["1990-01-30",2.0821,2.1252,2.0103,2.0534,384881.0],["1990-01-31",2.0534,2.0821,2.0103,2.039,473626.0],["1990-02-01",2.039,2.0534,1.996,2.0247,422984.0],["1990-02-02",2.0247,2.1108,2.0247,2.0965,148551.0],["1990-02-05",2.0965,2.1539,2.0677,2.1539,201605.0],["1990-02-06",2.1539,2.1826,2.1395,2.1826,169772.0],["1990-02-07",2.1826,2.197,2.1611,2.1683,113342.0],["1990-02-08",2.1683,2.1826,2.1539,2.1754,136493.0],["1990-02-09",2.1754,2.1826,2.1539,2.1826,46302.0],["1990-02-12",2.1826,2.1826,2.1539,2.1826,43890.0],["1990-02-13",2.1826,2.1826,2.1539,2.1683,23633.0],["1990-02-14",2.1683,2.1826,2.1539,2.1754,49195.0],["1990-02-15",2.1754,2.2113,2.1683,2.1683,239225.0],["1990-02-16",2.1683,2.2113,2.1683,2.2113,56912.0],["1990-02-20",2.197,2.197,2.1252,2.1683,74275.0],["1990-02-21",2.1683,2.1683,2.0965,2.1683,75722.0],["1990-02-22",2.1683,2.2257,2.1252,2.1826,127811.0],["1990-02-23",2.1826,2.2113,2.1539,2.197,33279.0],["1990-02-26",2.197,2.2113,2.1683,2.2113,78134.0],["1990-02-27",2.2113,2.2257,2.1826,2.197,80063.0],["1990-02-28",2.197,2.2401,2.1826,2.2113,161573.0],["1990-03-01",2.2113,2.2401,2.2113,2.2401,92603.0],["1990-03-02",2.2401,2.2401,2.2113,2.2401,198228.0],["1990-03-05",2.2401,2.2401,2.1826,2.2113,122988.0],["1990-03-06",2.2113,2.2401,2.1826,2.2401,196781.0],["1990-03-07",2.2401,2.2831,2.2113,2.2544,127329.0],["1990-03-08",2.2688,2.3262,2.2688,2.3119,80545.0],["1990-03-09",2.3119,2.3549,2.2975,2.3549,61735.0],["1990-03-12",2.4555,2.4555,2.3478,2.3908,116718.0],["1990-03-13",2.3908,2.4339,2.3693,2.3693,78455.0],["1990-03-14",2.3693,2.4339,2.3693,2.4339,71382.0],["1990-03-15",2.4339,2.4339,2.3478,2.3693,81028.0],["1990-03-16",2.3693,2.3908,2.3262,2.3908,80385.0],["1990-03-19",2.3908,2.3908,2.3262,2.3262,21222.0],["1990-03-20",2.3262,2.3693,2.3262,2.3693,42122.0],["1990-03-21",2.3693,2.3801,2.3262,2.3478,29582.0],["1990-03-22",2.3478,2.4124,2.3478,2.3478,267198.0],["1990-03-23",2.3478,2.3908,2.3478,2.3478,216395.0],["1990-03-26",2.3908,2.3908,2.3478,2.3478,34405.0],["1990-03-27",2.3478,2.3908,2.3478,2.3478,117683.0],["1990-03-28",2.3693,2.3908,2.3478,2.3908,89388.0],["1990-03-29",2.3908,2.3908,2.3693,2.3908,58198.0],["1990-03-30",2.3908,2.4124,2.3478,2.4124,33118.0],["1990-04-02",2.4124,2.4555,2.3478,2.4339,62057.0],["1990-04-03",2.477,2.5631,2.4339,2.477,193566.0],["1990-04-04",2.5178,2.5178,2.4093,2.4744,74275.0],["1990-04-05",2.4744,2.4961,2.431,2.431,138261.0],["1990-04-06",2.4527,2.4527,2.279,2.3442,444687.0],["1990-04-09",2.3007,2.3659,2.3007,2.3659,114146.0],["1990-04-10",2.3659,2.3659,2.3224,2.3659,56912.0],["1990-04-11",2.3224,2.3659,2.3224,2.3659,49838.0],["1990-04-12",2.3659,2.3659,2.3224,2.3659,43086.0],["1990-04-16",2.3224,2.3876,2.3224,2.3442,122828.0],["1990-04-17",2.3442,2.3876,2.3116,2.3442,59163.0],["1990-04-18",2.3442,2.4093,2.3442,2.4093,78455.0],["1990-04-19",2.4093,2.4093,2.3659,2.3659,178454.0],["1990-04-20",2.4093,2.4093,2.3442,2.4093,39549.0],["1990-04-23",2.3442,2.3876,2.3224,2.3333,165271.0],["1990-04-24",2.3659,2.3659,2.3224,2.3224,117040.0],["1990-04-25",2.3442,2.3659,2.3224,2.3224,494526.0],["1990-04-26",2.3116,2.3442,2.2573,2.3442,28938.0],["1990-04-27",2.3442,2.3442,2.279,2.3442,21865.0],["1990-04-30",2.3007,2.3442,2.3007,2.3007,31189.0],["1990-05-01",2.3442,2.3659,2.3224,2.3659,27009.0],["1990-05-02",2.3659,2.3659,2.3224,2.355,25402.0],["1990-05-03",2.3659,2.3659,2.3224,2.3659,36012.0],["1990-05-04",2.4093,2.431,2.3876,2.3876,179740.0],["1990-05-07",2.3876,2.431,2.3876,2.3876,49195.0],["1990-05-08",2.3876,2.4201,2.3659,2.4093,390991.0],["1990-05-09",2.3876,2.4093,2.3659,2.3876,573624.0],["1990-05-10",2.3876,2.4093,2.3876,2.4093,37298.0],["1990-05-11",2.431,2.4527,2.3876,2.4527,103214.0],["1990-05-14",2.4744,2.5395,2.431,2.5395,105465.0],["1990-05-15",2.4527,2.5178,2.4527,2.4961,664298.0],["1990-05-16",2.5178,2.5178,2.4744,2.4961,133760.0],["1990-05-17",2.5178,2.5178,2.431,2.431,136654.0],["1990-05-18",2.4744,2.4744,2.3659,2.431,75562.0],["1990-05-21",2.3659,2.431,2.3659,2.3876,83922.0],["1990-05-22",2.431,2.5178,2.431,2.5178,193566.0],["1990-05-23",2.4961,2.5612,2.4744,2.5178,259481.0],["1990-05-24",2.5395,2.5395,2.4961,2.4961,36012.0],["1990-05-25",2.5178,2.5178,2.4744,2.4744,19935.0],["1990-05-29",2.4744,2.5395,2.4744,2.5395,158197.0],["1990-05-30",2.5395,2.5829,2.4961,2.5612,315751.0],["1990-05-31",2.5612,2.5612,2.5178,2.5504,106429.0],["1990-06-01",2.5395,2.5829,2.5395,2.5721,445331.0],["1990-06-04",2.5829,2.6046,2.5612,2.6046,98712.0],["1990-06-05",2.6046,2.6263,2.5612,2.6263,755294.0],["1990-06-06",2.6263,2.6263,2.5612,2.5829,165592.0],["1990-06-07",2.6263,2.6263,2.5612,2.6046,179097.0],["1990-06-08",2.5612,2.6046,2.5395,2.5829,62057.0],["1990-06-11",2.5178,2.5612,2.5178,2.5612,27331.0],["1990-06-12",2.5178,2.5612,2.5178,2.5612,145014.0],["1990-06-13",2.5829,2.5829,2.5178,2.5612,144692.0],["1990-06-14",2.5395,2.5395,2.4744,2.5395,54018.0],["1990-06-15",2.5395,2.5395,2.4961,2.5178,111895.0],["1990-06-18",2.5395,2.5395,2.4961,2.4961,24437.0],["1990-06-19",2.5178,2.5178,2.4744,2.5178,97105.0],["1990-06-20",2.5178,2.5178,2.431,2.4961,472661.0],["1990-06-21",2.4961,2.4961,2.431,2.431,22186.0],["1990-06-22",2.4961,2.4961,2.431,2.4744,161734.0],["1990-06-25",2.4744,2.4744,2.431,2.4744,43729.0],["1990-06-26",2.431,2.4744,2.431,2.4744,46623.0],["1990-06-27",2.431,2.4744,2.431,2.4635,48231.0],["1990-06-28",2.431,2.4744,2.431,2.4744,19292.0],["1990-06-29",2.4744,2.4744,2.431,2.4744,204498.0],["1990-07-02",2.4527,2.4527,2.4093,2.431,161412.0],["1990-07-03",2.4739,2.4739,2.4301,2.4739,532146.0],["1990-07-05",2.4301,2.4739,2.4301,2.4739,25402.0],["1990-07-06",2.4629,2.4739,2.4301,2.452,19614.0],["1990-07-09",2.441,2.4739,2.4301,2.4739,357872.0],["1990-07-10",2.4739,2.4958,2.452,2.4958,29903.0],["1990-07-11",2.4958,2.4958,2.4301,2.4958,187457.0],["1990-07-12",2.4958,2.4958,2.4301,2.4958,39549.0],["1990-07-13",2.4958,2.5396,2.452,2.5396,509638.0],["1990-07-16",2.5396,2.5396,2.4739,2.5396,21222.0],["1990-07-17",2.4739,2.5833,2.4739,2.5833,187778.0],["1990-07-18",2.5396,2.5833,2.5396,2.5833,295815.0],["1990-07-19",2.5833,2.5833,2.5396,2.5724,21543.0],["1990-07-20",2.5833,2.5833,2.5396,2.5833,85208.0],["1990-07-23",2.5177,2.5615,2.4301,2.4739,305461.0],["1990-07-24",2.4739,2.4739,2.4301,2.4739,286491.0],["1990-07-25",2.4301,2.5177,2.4301,2.5177,85851.0],["1990-07-26",2.4958,2.5615,2.4958,2.5615,81671.0],["1990-07-27",2.4958,2.5615,2.452,2.4848,76848.0],["1990-07-30",2.4958,2.4958,2.4301,2.4301,144692.0],["1990-07-31",2.4739,2.4958,2.4301,2.4629,63022.0],["1990-08-01",2.4301,2.4958,2.4301,2.452,823138.0],["1990-08-02",2.4958,2.4958,2.4301,2.4629,101606.0],["1990-08-03",2.4629,2.4739,2.4301,2.4629,205141.0],["1990-08-06",2.452,2.452,2.2987,2.3644,202891.0],["1990-08-07",2.3644,2.3863,2.2987,2.3644,133438.0],["1990-08-08",2.3863,2.3863,2.3206,2.3535,132474.0],["1990-08-09",2.3644,2.3644,2.3206,2.3206,110931.0],["1990-08-10",2.3206,2.3644,2.255,2.2987,135689.0],["1990-08-13",2.2987,2.2987,2.255,2.2987,190351.0],["1990-08-14",2.2987,2.3425,2.255,2.3425,27331.0],["1990-08-15",2.2987,2.3863,2.2987,2.3206,316072.0],["1990-08-16",2.3644,2.3644,2.2987,2.3316,17042.0],["1990-08-17",2.2987,2.3425,2.1674,2.2331,790341.0],["1990-08-20",2.2331,2.2331,2.1674,2.1893,276201.0],["1990-08-21",2.2112,2.2112,2.1017,2.1455,105465.0],["1990-08-22",2.1017,2.1017,1.9047,1.9704,1145641.0],["1990-08-23",1.9485,1.9485,1.7952,1.839,751757.0],["1990-08-24",1.8828,1.9047,1.8609,1.8609,382631.0],["1990-08-27",1.9485,2.0579,1.8828,2.036,459157.0],["1990-08-28",2.0579,2.0798,1.9922,2.036,220254.0],["1990-08-29",2.036,2.0798,1.9922,2.0798,182955.0],["1990-08-30",2.0798,2.1236,2.036,2.1236,86815.0],["1990-08-31",2.0579,2.1455,2.0579,2.0908,47588.0],["1990-09-04",2.0798,2.1236,2.0798,2.1236,81349.0],["1990-09-05",2.1236,2.1893,2.0798,2.1455,55626.0],["1990-09-06",2.1893,2.1893,2.1017,2.1674,136011.0],["1990-09-07",2.1455,2.1455,2.0798,2.0798,21222.0],["1990-09-10",2.1236,2.1236,2.0579,2.0579,173631.0],["1990-09-11",2.1236,2.1236,2.036,2.0579,253051.0],["1990-09-12",2.0798,2.0798,1.9922,2.0251,50482.0],["1990-09-13",2.036,2.036,1.9922,1.9922,106108.0],["1990-09-14",1.9922,2.0141,1.9703,2.0141,115432.0],["1990-09-17",1.9704,2.0141,1.9704,1.9922,54018.0],["1990-09-18",2.0141,2.0141,1.9922,1.9922,23151.0],["1990-09-19",2.0141,2.0579,2.0141,2.0141,52411.0],["1990-09-20",2.0579,2.0579,1.9485,2.0141,141477.0],["1990-09-21",2.0141,2.0141,1.9485,2.0032,98712.0],["1990-09-24",1.9485,2.0141,1.9485,2.0141,350477.0],["1990-09-25",1.9922,2.0141,1.9266,1.9922,110609.0],["1990-09-26",1.9485,2.0141,1.8828,1.9266,130545.0],["1990-09-27",1.9047,1.9485,1.7952,1.839,217681.0],["1990-09-28",1.8171,2.0141,1.7952,1.9922,249192.0],["1990-10-01",2.036,2.1893,1.9922,2.1455,243083.0],["1990-10-02",2.1667,2.233,2.1667,2.1778,127972.0],["1990-10-03",2.1888,2.2109,2.1225,2.1888,85529.0],["1990-10-04",2.1888,2.2441,2.1446,2.1667,56591.0],["1990-10-05",2.1667,2.2994,2.1667,2.2773,75883.0],["1990-10-08",2.2552,2.3436,2.2552,2.3104,56269.0],["1990-10-09",2.233,2.2552,2.1225,2.1225,142441.0],["1990-10-10",2.1004,2.1446,2.0783,2.1004,288741.0],["1990-10-11",2.1004,2.1225,2.012,2.012,274272.0],["1990-10-12",2.0783,2.1004,2.012,2.1004,129258.0],["1990-10-15",2.1225,2.1888,2.0783,2.1446,255945.0],["1990-10-16",2.1888,2.1888,2.0672,2.1114,99677.0],["1990-10-17",2.0341,2.0341,1.9014,1.9235,155946.0],["1990-10-18",2.0341,2.0341,1.9898,2.0341,159805.0],["1990-10-19",2.0783,2.1004,1.9898,2.012,299995.0],["1990-10-22",2.012,2.1004,1.9898,2.0783,73954.0],["1990-10-23",2.1004,2.1446,2.0341,2.1225,118005.0],["1990-10-24",2.1446,2.1446,2.0783,2.1225,127651.0],["1990-10-25",2.1225,2.1225,2.0341,2.0562,150801.0],["1990-10-26",2.012,2.012,1.8572,1.8572,204498.0],["1990-10-29",1.9014,1.9235,1.8351,1.9014,240511.0],["1990-10-30",1.8351,1.9014,1.8351,1.8572,467838.0],["1990-10-31",1.8572,1.9014,1.8572,1.9014,227328.0],["1990-11-01",1.8572,1.9014,1.8572,1.8572,94854.0],["1990-11-02",1.9014,2.012,1.8682,1.9898,972975.0],["1990-11-05",2.0562,2.1225,2.0341,2.1114,337615.0],["1990-11-06",2.0562,2.0562,1.9898,2.012,58842.0],["1990-11-07",2.0562,2.0562,2.012,2.012,98712.0],["1990-11-08",1.9898,2.0341,1.9677,2.012,188100.0],["1990-11-09",2.012,2.0783,2.012,2.0341,112538.0],["1990-11-12",2.0341,2.1446,2.0341,2.1004,292600.0],["1990-11-13",2.1004,2.1446,2.0562,2.0783,261089.0],["1990-11-14",2.1004,2.1225,2.0341,2.0783,346940.0],["1990-11-15",2.1225,2.1225,2.0341,2.0783,152409.0],["1990-11-16",2.0783,2.1004,2.0562,2.0562,100963.0],["1990-11-19",2.1225,2.1225,2.0562,2.1114,33762.0],["1990-11-20",2.0783,2.1225,2.0783,2.0783,310928.0],["1990-11-21",2.0783,2.1004,2.0783,2.1004,186171.0],["1990-11-23",2.0562,2.0783,2.012,2.0562,264626.0],["1990-11-26",2.0341,2.0562,1.9898,1.9898,62378.0],["1990-11-27",2.0341,2.1225,2.012,2.1004,189065.0],["1990-11-28",2.1004,2.1225,2.0783,2.0783,35691.0],["1990-11-29",2.1225,2.1225,2.0562,2.0562,53054.0],["1990-11-30",2.1004,2.1004,2.0562,2.0672,88102.0],["1990-12-03",2.0783,2.0783,2.0562,2.0562,47266.0],["1990-12-04",2.0783,2.2109,2.0562,2.1888,157554.0],["1990-12-05",2.2109,2.2773,2.1667,2.2773,353371.0],["1990-12-06",2.3436,2.3657,2.1225,2.1446,316715.0],["1990-12-07",2.1446,2.1446,1.9898,2.0562,180705.0],["1990-12-10",2.0562,2.1225,2.0341,2.1004,51446.0],["1990-12-11",2.0562,2.1225,2.0562,2.0562,12862.0],["1990-12-12",2.1225,2.1667,2.0562,2.1667,56591.0],["1990-12-13",2.1225,2.1667,2.1225,2.1225,266877.0],["1990-12-14",2.1114,2.1446,2.0562,2.1004,134725.0],["1990-12-17",2.1004,2.1004,2.012,2.0562,89388.0],["1990-12-18",2.012,2.1004,2.012,2.1004,87137.0],["1990-12-19",2.1446,2.1667,2.0783,2.1667,68809.0],["1990-12-20",2.1446,2.2552,2.1004,2.2552,394528.0],["1990-12-21",2.222,2.2552,2.1888,2.2109,19292.0],["1990-12-24",2.1888,2.2552,2.1888,2.1888,10611.0],["1990-12-26",2.2552,2.2552,2.1888,2.1888,26366.0],["1990-12-27",2.2109,2.2552,2.1888,2.1888,125078.0],["1990-12-28",2.1888,2.233,2.1667,2.233,47909.0],["1990-12-31",2.1667,2.2552,2.1667,2.2552,40192.0],["1991-01-02",2.2552,2.2773,2.1888,2.2773,54340.0],["1991-01-03",2.2109,2.2773,2.2109,2.2109,132795.0],["1991-01-04",2.2552,2.2552,2.2109,2.2109,128294.0],["1991-01-07",2.2109,2.2552,2.2109,2.2552,195495.0],["1991-01-08",2.2552,2.2552,2.1667,2.1667,398064.0],["1991-01-09",2.2793,2.2793,2.19,2.19,59485.0],["1991-01-10",2.19,2.19,2.1453,2.19,70738.0],["1991-01-11",2.1453,2.19,2.1453,2.1453,28938.0],["1991-01-14",2.1453,2.1676,2.1006,2.1453,150158.0],["1991-01-15",2.1453,2.1676,2.1229,2.1229,18006.0],["1991-01-16",2.1229,2.19,2.1229,2.1453,64308.0],["1991-01-17",2.257,2.3017,2.2346,2.2346,173631.0],["1991-01-18",2.257,2.257,2.2346,2.2346,123471.0],["1991-01-21",2.2347,2.257,2.2123,2.2123,16077.0],["1991-01-22",2.2123,2.257,2.19,2.19,45980.0],["1991-01-23",2.1676,2.19,2.1229,2.1341,223469.0],["1991-01-24",2.1676,2.2123,2.1229,2.1453,158197.0],["1991-01-25",2.1453,2.257,2.1453,2.2123,121220.0],["1991-01-28",2.257,2.324,2.2123,2.324,181026.0],["1991-01-29",2.324,2.3464,2.2793,2.3017,356586.0],["1991-01-30",2.3464,2.4805,2.3017,2.4022,229900.0],["1991-01-31",2.3911,2.4581,2.3687,2.3687,112538.0],["1991-02-01",2.3687,2.4581,2.3687,2.4581,277488.0],["1991-02-04",2.4581,2.5475,2.3911,2.5363,293564.0],["1991-02-05",2.5475,2.6369,2.5028,2.5698,431504.0],["1991-02-06",2.5922,2.6592,2.5475,2.6369,129258.0],["1991-02-07",2.5922,2.6592,2.5922,2.5922,93889.0],["1991-02-08",2.5698,2.6145,2.5698,2.6145,58198.0],["1991-02-11",2.6145,2.7039,2.5698,2.6369,236652.0],["1991-02-12",2.7039,2.7039,2.6145,2.6145,223469.0],["1991-02-13",2.6145,2.6592,2.5922,2.6592,145014.0],["1991-02-14",2.5922,2.7263,2.5922,2.6592,159161.0],["1991-02-15",2.7263,2.7263,2.6369,2.6369,314786.0],["1991-02-19",2.6369,2.6816,2.6369,2.6816,167200.0],["1991-02-20",2.6592,2.6816,2.6145,2.6145,62057.0],["1991-02-21",2.6816,2.6816,2.6145,2.6145,21543.0],["1991-02-22",2.6145,2.6592,2.5922,2.5922,442115.0],["1991-02-25",2.5922,2.6369,2.5698,2.6369,364946.0],["1991-02-26",2.6145,2.6816,2.5698,2.6369,74597.0],["1991-02-27",2.6816,2.7263,2.6592,2.7039,233115.0],["1991-02-28",2.6592,2.6928,2.6369,2.6816,348548.0],["1991-03-01",2.6369,2.6816,2.5922,2.6369,199997.0],["1991-03-04",2.6592,2.6592,2.5922,2.5922,31189.0],["1991-03-05",2.6145,2.6816,2.6145,2.6145,96461.0],["1991-03-06",2.6592,2.6592,2.6145,2.6592,237938.0],["1991-03-07",2.5698,2.6145,2.5698,2.5922,123149.0],["1991-03-08",2.5698,2.6369,2.5475,2.6034,107394.0],["1991-03-11",2.5922,2.6257,2.5475,2.5922,349191.0],["1991-03-12",2.5475,2.5922,2.5475,2.5922,514461.0],["1991-03-13",2.5475,2.5922,2.5252,2.5252,96461.0],["1991-03-14",2.5252,2.5922,2.5252,2.5698,269449.0],["1991-03-15",2.5252,2.5698,2.5252,2.5475,269449.0],["1991-03-18",2.5475,2.5922,2.5252,2.5922,357229.0],["1991-03-19",2.5475,2.6145,2.5475,2.6145,66558.0],["1991-03-20",2.6369,2.6369,2.5698,2.6369,54662.0],["1991-03-21",2.5698,2.7039,2.5698,2.6369,112538.0],["1991-03-22",2.6592,2.7263,2.6369,2.7263,297744.0],["1991-03-25",2.7039,2.7263,2.7039,2.7263,36012.0],["1991-03-26",2.7263,2.7933,2.7039,2.7933,87458.0],["1991-03-27",2.838,2.838,2.771,2.8157,143728.0],["1991-03-28",2.8157,2.838,2.771,2.8157,69131.0],["1991-04-01",2.7933,2.8157,2.7486,2.771,78777.0],["1991-04-02",2.771,2.8827,2.771,2.8827,98712.0],["1991-04-03",2.9061,3.0188,2.8611,3.0188,98391.0],["1991-04-04",2.9512,3.0188,2.9061,2.9399,141155.0],["1991-04-05",2.9737,2.9737,2.8611,2.9061,272343.0],["1991-04-08",2.8611,2.9061,2.8611,2.8611,32154.0],["1991-04-09",2.8611,2.9061,2.8611,2.9061,194852.0],["1991-04-10",2.8611,2.9737,2.8611,2.9061,46945.0],["1991-04-11",2.9512,2.9962,2.9287,2.9737,59485.0],["1991-04-12",2.9287,3.0638,2.9287,3.0413,202891.0],["1991-04-15",2.9962,3.0413,2.9737,3.0413,113181.0],["1991-04-16",3.0413,3.1089,3.0188,3.0526,305783.0],["1991-04-17",3.0638,3.0638,2.985,3.0188,260125.0],["1991-04-18",3.0188,3.0188,2.9737,2.9737,40192.0],["1991-04-19",2.9512,2.9737,2.9287,2.9512,36655.0],["1991-04-22",2.9737,2.9737,2.9287,2.9287,104821.0],["1991-04-23",2.9287,3.0188,2.9287,3.0188,36655.0],["1991-04-24",2.9512,3.0413,2.9512,3.0413,30546.0],["1991-04-25",2.9512,3.0413,2.9512,3.0413,73311.0],["1991-04-26",3.0413,3.0413,2.9512,3.0188,215109.0],["1991-04-29",2.9512,3.0188,2.9512,2.9962,53375.0],["1991-04-30",3.0188,3.0188,2.9512,2.9962,284240.0],["1991-05-01",2.9624,2.9962,2.9512,2.9962,398708.0],["1991-05-02",2.9962,2.9962,2.9512,2.985,298709.0],["1991-05-03",2.9512,3.0075,2.9512,2.9962,334721.0],["1991-05-06",2.9962,3.0188,2.9737,3.0188,97426.0],["1991-05-07",3.0188,3.0188,2.9737,3.0075,108680.0],["1991-05-08",2.9512,3.0188,2.9512,2.9962,141477.0],["1991-05-09",2.9737,3.0188,2.9737,3.0188,134081.0],["1991-05-10",3.0188,3.0188,2.9737,2.985,31832.0],["1991-05-13",2.9737,3.0188,2.9737,3.0075,60449.0],["1991-05-14",2.9737,3.0188,2.9737,2.9737,91960.0],["1991-05-15",3.0188,3.0188,2.9061,2.9061,485523.0],["1991-05-16",2.9061,2.9737,2.9061,2.9737,35369.0],["1991-05-17",2.9061,3.0188,2.9061,2.9512,197425.0],["1991-05-20",2.9512,3.0188,2.9512,2.9624,246620.0],["1991-05-21",2.9737,2.9962,2.9512,2.9962,97748.0],["1991-05-22",2.9512,2.9962,2.9512,2.9737,70417.0],["1991-05-23",2.9737,2.9962,2.9287,2.9962,34726.0],["1991-05-24",2.9512,2.9737,2.8611,2.9287,169772.0],["1991-05-28",2.9287,2.9287,2.8385,2.8385,135368.0],["1991-05-29",2.8836,2.9061,2.8385,2.8385,81671.0],["1991-05-30",2.8385,3.0638,2.8385,2.9962,199675.0],["1991-05-31",2.9737,3.0413,2.9737,2.9737,24437.0],["1991-06-03",3.0413,3.0413,2.9287,2.9287,84243.0],["1991-06-04",2.9061,2.9287,2.8385,2.8836,159805.0],["1991-06-05",2.8836,2.8836,2.7935,2.8611,209000.0],["1991-06-06",2.816,2.8611,2.816,2.8611,45980.0],["1991-06-07",2.8611,2.8611,2.771,2.8385,147908.0],["1991-06-10",2.7935,2.8385,2.6808,2.7484,384560.0],["1991-06-11",2.771,2.816,2.7034,2.816,499027.0],["1991-06-12",2.816,2.816,2.7484,2.7935,168165.0],["1991-06-13",2.771,2.7935,2.7484,2.7484,90674.0],["1991-06-14",2.816,2.816,2.7484,2.816,26366.0],["1991-06-17",2.816,2.816,2.771,2.771,217038.0],["1991-06-18",2.816,2.816,2.6808,2.7484,199354.0],["1991-06-19",2.6808,2.7484,2.6583,2.7146,75883.0],["1991-06-20",2.6583,2.771,2.6583,2.7259,227649.0],["1991-06-21",2.7259,2.816,2.7259,2.816,8360.0],["1991-06-24",2.816,2.816,2.7484,2.771,23472.0],["1991-06-25",2.7484,2.7935,2.7259,2.7935,78455.0],["1991-06-26",2.7935,2.8385,2.7259,2.8385,94211.0],["1991-06-27",2.7484,2.9962,2.7484,2.9962,120577.0],["1991-06-28",3.0188,3.0864,2.9737,3.0188,236652.0],["1991-07-01",3.0638,3.1089,2.9962,3.0864,592274.0],["1991-07-02",3.0209,3.1345,2.9982,3.0664,283597.0],["1991-07-03",3.0664,3.0891,2.9982,3.0664,119291.0],["1991-07-05",3.0664,3.0664,2.9982,3.0209,28938.0],["1991-07-08",3.0437,3.0437,2.9982,3.0096,48874.0],["1991-07-09",3.0664,3.1345,3.0209,3.1004,150801.0],["1991-07-10",3.0664,3.1799,3.0664,3.1118,452404.0],["1991-07-11",3.1572,3.1799,3.0891,3.1799,156911.0],["1991-07-12",3.1118,3.2026,3.1118,3.1572,115432.0],["1991-07-15",3.1572,3.2026,3.1572,3.1686,141798.0],["1991-07-16",3.2026,3.2026,3.1345,3.2026,200961.0],["1991-07-17",3.1345,3.2026,3.1345,3.1572,99677.0],["1991-07-18",3.2026,3.2026,3.1345,3.2026,75240.0],["1991-07-19",3.1345,3.2026,3.1345,3.1572,30546.0],["1991-07-22",3.1572,3.2026,3.1345,3.1572,78134.0],["1991-07-23",3.2026,3.2026,3.1572,3.1799,32154.0],["1991-07-24",3.1345,3.2026,3.1345,3.1459,269449.0],["1991-07-25",3.1799,3.1799,3.1118,3.1345,132795.0],["1991-07-26",3.1118,3.1799,3.1118,3.1799,40192.0],["1991-07-29",3.1799,3.2026,3.1118,3.2026,153052.0],["1991-07-30",3.1572,3.2026,3.1572,3.2026,24758.0],["1991-07-31",3.2026,3.2026,3.1572,3.2026,98069.0],["1991-08-01",3.1572,3.2254,3.1572,3.1572,193888.0],["1991-08-02",3.1799,3.2026,3.1572,3.2026,14148.0],["1991-08-05",3.1799,3.2708,3.1572,3.2708,291635.0],["1991-08-06",3.2026,3.2935,3.2026,3.2708,303854.0],["1991-08-07",3.2708,3.4071,3.2708,3.3389,406103.0],["1991-08-08",3.3389,3.4525,3.3389,3.4298,360123.0],["1991-08-09",3.4298,3.4525,3.3616,3.4071,589380.0],["1991-08-12",3.4071,3.4071,3.3162,3.3162,97748.0],["1991-08-13",3.3844,3.4525,3.3162,3.4525,262054.0],["1991-08-14",3.4525,3.4525,3.4071,3.4525,412855.0],["1991-08-15",3.4525,3.4525,3.4071,3.4071,295494.0],["1991-08-16",3.4071,3.4525,3.3162,3.3162,66880.0],["1991-08-19",3.2254,3.2708,3.1572,3.1686,215752.0],["1991-08-20",3.2481,3.2935,3.2026,3.2481,304818.0],["1991-08-21",3.2935,3.3389,3.2481,3.3389,172666.0],["1991-08-22",3.2935,3.4525,3.2935,3.4525,60449.0],["1991-08-23",3.3844,3.4752,3.3616,3.3616,79098.0],["1991-08-26",3.3389,3.4071,3.3162,3.3844,38263.0],["1991-08-27",3.3844,3.4525,3.3616,3.373,69452.0],["1991-08-28",3.4071,3.4071,3.3616,3.3616,101606.0],["1991-08-29",3.4298,3.4298,3.3616,3.3616,30868.0],["1991-08-30",3.3616,3.3844,3.3162,3.3844,174595.0],["1991-09-03",3.3844,3.3844,3.2935,3.2935,78455.0],["1991-09-04",3.2708,3.2935,3.2254,3.2708,110609.0],["1991-09-05",3.2708,3.2935,3.1572,3.2254,117361.0],["1991-09-06",3.1572,3.2254,3.1572,3.2254,65594.0],["1991-09-09",3.2254,3.2254,3.1572,3.2254,173952.0],["1991-09-10",3.2254,3.2708,3.1799,3.2481,91317.0],["1991-09-11",3.2254,3.3162,3.2026,3.2708,63022.0],["1991-09-12",3.3616,3.4071,3.3162,3.4071,165592.0],["1991-09-13",3.4298,3.4752,3.3844,3.4525,198068.0],["1991-09-16",3.4752,3.4752,3.4298,3.4298,49195.0],["1991-09-17",3.4298,3.4752,3.4298,3.4525,50803.0],["1991-09-18",3.4298,3.4525,3.4071,3.4184,45658.0],["1991-09-19",3.4071,3.4525,3.3616,3.373,163341.0],["1991-09-20",3.373,3.4525,3.373,3.3844,121863.0],["1991-09-23",3.3616,3.4298,3.3616,3.3616,116718.0],["1991-09-24",3.4298,3.4298,3.3616,3.3616,38906.0],["1991-09-25",3.3616,3.3844,3.3162,3.3162,44372.0],["1991-09-26",3.3389,3.3389,3.2708,3.3389,27652.0],["1991-09-27",3.2708,3.3389,3.2708,3.3389,22829.0],["1991-09-30",3.3162,3.3389,3.2254,3.3389,86494.0],["1991-10-01",3.3389,3.4298,3.3389,3.4298,152731.0],["1991-10-02",3.3868,3.4554,3.3868,3.4554,123149.0],["1991-10-03",3.3868,3.4554,3.3181,3.3868,83278.0],["1991-10-04",3.3181,3.4096,3.3181,3.341,169451.0],["1991-10-07",3.341,3.3639,3.3181,3.3639,68488.0],["1991-10-08",3.3639,3.3639,3.2723,3.341,51125.0],["1991-10-09",3.2723,3.3181,3.1808,3.1808,149837.0],["1991-10-10",3.2495,3.2495,3.1808,3.2037,40514.0],["1991-10-11",3.2037,3.2495,3.2037,3.2037,124114.0],["1991-10-14",3.2037,3.2723,3.2037,3.2495,261089.0],["1991-10-15",3.3181,3.3868,3.2723,3.3639,185206.0],["1991-10-16",3.4325,3.4325,3.3868,3.3868,359158.0],["1991-10-17",3.4325,3.4325,3.3639,3.4325,55948.0],["1991-10-18",3.4096,3.4096,3.3639,3.3639,248871.0],["1991-10-21",3.341,3.3868,3.2723,3.2952,95497.0],["1991-10-22",3.2723,3.341,3.1236,3.1808,180383.0],["1991-10-23",3.1808,3.2037,3.1122,3.135,157875.0],["1991-10-24",3.1808,3.2723,3.135,3.2723,100320.0],["1991-10-25",3.2723,3.2952,3.2037,3.2952,143085.0],["1991-10-28",3.2952,3.3868,3.2495,3.341,110288.0],["1991-10-29",3.3639,3.4096,3.3181,3.3868,181669.0],["1991-10-30",3.4096,3.4096,3.3639,3.3639,74597.0],["1991-10-31",3.3639,3.4096,3.3639,3.3639,71060.0],["1991-11-01",3.3639,3.4096,3.3639,3.3639,13183.0],["1991-11-04",3.3639,3.3639,3.2495,3.2495,369769.0],["1991-11-05",3.2952,3.341,3.2723,3.2952,211894.0],["1991-11-06",3.341,3.341,3.2723,3.341,27974.0],["1991-11-07",3.341,3.4096,3.2952,3.3639,403531.0],["1991-11-08",3.3639,3.4097,3.341,3.3524,196138.0],["1991-11-11",3.341,3.3868,3.341,3.3868,23151.0],["1991-11-12",3.4096,3.4096,3.341,3.3639,56269.0],["1991-11-13",3.3868,3.3868,3.3181,3.3639,72346.0],["1991-11-14",3.3868,3.3868,3.2723,3.2723,81671.0],["1991-11-15",3.341,3.341,3.2266,3.2723,53697.0],["1991-11-18",3.2037,3.2723,3.1122,3.2495,190672.0],["1991-11-19",3.2495,3.2723,3.2037,3.2723,190994.0],["1991-11-20",3.3181,3.3181,3.2495,3.2495,67202.0],["1991-11-21",3.2495,3.3181,3.2495,3.2952,45658.0],["1991-11-22",3.2952,3.2952,3.2266,3.2952,79098.0],["1991-11-25",3.2723,3.2723,3.1808,3.2266,187135.0],["1991-11-26",3.2266,3.2495,3.1579,3.2495,337615.0],["1991-11-27",3.2037,3.3181,3.2037,3.2723,67202.0],["1991-11-29",3.2495,3.3181,3.2495,3.2495,28295.0],["1991-12-02",3.2495,3.3639,3.2495,3.3639,109966.0],["1991-12-03",3.3868,3.3868,3.3296,3.3868,112860.0],["1991-12-04",3.3868,3.3868,3.3181,3.341,118005.0],["1991-12-05",3.2952,3.341,3.2723,3.3181,199032.0],["1991-12-06",3.2723,3.3181,3.2723,3.2952,299031.0],["1991-12-09",3.341,3.341,3.2723,3.341,131509.0],["1991-12-10",3.341,3.341,3.2723,3.3181,29582.0],["1991-12-11",3.3181,3.3181,3.2723,3.2723,190029.0],["1991-12-12",3.3181,3.3181,3.2723,3.3181,23472.0],["1991-12-13",3.341,3.341,3.2952,3.2952,36334.0],["1991-12-16",3.341,3.3868,3.2952,3.3639,143406.0],["1991-12-17",3.3639,3.3639,3.2952,3.2952,473626.0],["1991-12-18",3.2952,3.341,3.2952,3.2952,81671.0],["1991-12-19",3.2952,3.341,3.2952,3.2952,192601.0],["1991-12-20",3.341,3.341,3.2266,3.2266,217681.0],["1991-12-23",3.2723,3.3181,3.2266,3.3067,351441.0],["1991-12-24",3.3181,3.341,3.2723,3.341,136332.0],["1991-12-26",3.3868,3.5241,3.341,3.5012,240189.0],["1991-12-27",3.4783,3.547,3.4554,3.5241,267198.0],["1991-12-30",3.5469,3.6156,3.5012,3.5927,559155.0],["1991-12-31",3.5698,3.6385,3.5698,3.6385,254015.0],["1992-01-02",3.5927,3.6156,3.5698,3.6156,95497.0],["1992-01-03",3.6156,3.6614,3.6156,3.6614,187457.0],["1992-01-06",3.6614,3.6614,3.5698,3.5927,314786.0],["1992-01-07",3.5698,3.6614,3.5698,3.6614,546937.0],["1992-01-08",3.689,3.7121,3.6199,3.7121,292600.0],["1992-01-09",3.7582,3.8274,3.689,3.7813,808990.0],["1992-01-10",3.7813,3.8274,3.7813,3.7928,871369.0],["1992-01-13",3.8274,3.8274,3.7351,3.7351,51446.0],["1992-01-14",3.8043,3.8043,3.7351,3.7582,106108.0],["1992-01-15",3.7351,3.8274,3.7351,3.7582,451761.0],["1992-01-16",3.8274,3.8274,3.6199,3.6314,274915.0],["1992-01-17",3.6429,3.6429,3.5276,3.6083,339544.0],["1992-01-20",3.5738,3.5968,3.5507,3.5968,20257.0],["1992-01-21",3.5968,3.6429,3.5392,3.6429,229900.0],["1992-01-22",3.5738,3.7121,3.5738,3.7121,242118.0],["1992-01-23",3.7351,3.7351,3.666,3.689,193888.0],["1992-01-24",3.7121,3.7351,3.666,3.7351,108358.0],["1992-01-27",3.7351,3.7582,3.689,3.689,87458.0],["1992-01-28",3.7582,3.7697,3.689,3.7582,298709.0],["1992-01-29",3.7582,3.7582,3.7121,3.7582,210608.0],["1992-01-30",3.7582,3.7813,3.7121,3.7582,172988.0],["1992-01-31",3.7582,3.7813,3.7121,3.7813,307391.0],["1992-02-03",3.7813,3.8274,3.7582,3.8043,90995.0],["1992-02-04",3.8274,3.8735,3.7813,3.8504,263983.0],["1992-02-05",3.8735,3.8965,3.8043,3.8965,82635.0],["1992-02-06",3.8965,3.8965,3.7813,3.7813,182955.0],["1992-02-07",3.8274,3.8274,3.666,3.6775,161734.0],["1992-02-10",3.7351,3.7351,3.666,3.689,158840.0],["1992-02-11",3.7121,3.7351,3.666,3.7351,134403.0],["1992-02-12",3.7351,3.7351,3.666,3.7351,64629.0],["1992-02-13",3.689,3.7582,3.689,3.7582,18006.0],["1992-02-14",3.689,3.7582,3.5968,3.5968,250478.0],["1992-02-18",3.5507,3.6429,3.4354,3.4354,171701.0],["1992-02-19",3.4815,3.5046,3.4354,3.5046,756901.0],["1992-02-20",3.5046,3.5046,3.4815,3.4815,652401.0],["1992-02-21",3.5046,3.5276,3.4124,3.4815,211251.0],["1992-02-24",3.4354,3.5046,3.4124,3.4585,227649.0],["1992-02-25",3.4815,3.4815,3.4354,3.4585,154017.0],["1992-02-26",3.4815,3.5276,3.4354,3.5276,388097.0],["1992-02-27",3.5276,3.5507,3.4815,3.5507,287134.0],["1992-02-28",3.5507,3.5507,3.5046,3.5392,232472.0],["1992-03-02",3.5622,3.5968,3.4931,3.5968,243297.0],["1992-03-03",3.5968,3.5968,3.5276,3.5276,236438.0],["1992-03-04",3.5968,3.5968,3.5276,3.5276,81242.0],["1992-03-05",3.5968,3.5968,3.5276,3.5622,99248.0],["1992-03-06",3.5622,3.5622,3.4931,3.5449,287455.0],["1992-03-09",3.5622,3.5968,3.4931,3.5622,260232.0],["1992-03-10",3.5968,3.5968,3.5276,3.5968,173202.0],["1992-03-11",3.5968,3.5968,3.5276,3.5968,224219.0],["1992-03-12",3.5968,3.5968,3.3893,3.4585,226577.0],["1992-03-13",3.4931,3.4931,3.4239,3.4412,377272.0],["1992-03-16",3.4585,3.4931,3.4239,3.4585,202784.0],["1992-03-17",3.4931,3.4931,3.4239,3.4239,195495.0],["1992-03-18",3.4239,3.5276,3.4239,3.5103,157768.0],["1992-03-19",3.5276,3.5276,3.4585,3.5276,507387.0],["1992-03-20",3.5276,3.5622,3.4931,3.5622,139976.0],["1992-03-23",3.5276,3.7351,3.5276,3.7351,271807.0],["1992-03-24",3.7351,3.7351,3.6314,3.7006,253587.0],["1992-03-25",3.7006,3.7006,3.6314,3.7006,17792.0],["1992-03-26",3.7006,3.7006,3.5276,3.5276,100749.0],["1992-03-27",3.5968,3.5968,3.4239,3.4931,230007.0],["1992-03-30",3.4239,3.4931,3.4239,3.4585,64308.0],["1992-03-31",3.4412,3.5968,3.4239,3.5276,250800.0],["1992-04-01",3.5622,3.666,3.4931,3.6314,59592.0],["1992-04-02",3.5622,3.666,3.5276,3.5276,166986.0],["1992-04-03",3.5968,3.5968,3.4239,3.4239,699453.0],["1992-04-06",3.4239,3.5276,3.4239,3.4931,281668.0],["1992-04-07",3.5276,3.5276,3.4239,3.4931,153481.0],["1992-04-08",3.4861,3.4861,3.2769,3.3466,290242.0],["1992-04-09",3.3815,3.5558,3.3466,3.5558,200211.0],["1992-04-10",3.5209,3.5907,3.5209,3.5558,164842.0],["1992-04-13",3.5907,3.5907,3.5209,3.5558,193137.0],["1992-04-14",3.6255,3.6255,3.4861,3.4861,157768.0],["1992-04-15",3.5907,3.7301,3.4861,3.6952,234509.0],["1992-04-16",3.7301,3.7301,3.6604,3.7301,156053.0],["1992-04-20",3.6952,3.6952,3.5209,3.5558,128401.0],["1992-04-21",3.5209,3.5907,3.4512,3.4512,159912.0],["1992-04-22",3.5209,3.5209,3.4164,3.4338,411783.0],["1992-04-23",3.4861,3.4861,3.3466,3.3466,216502.0],["1992-04-24",3.3118,3.3815,3.2421,3.2769,568051.0],["1992-04-27",3.3118,3.3466,3.1375,3.2421,162055.0],["1992-04-28",3.2421,3.3466,3.1723,3.2769,162270.0],["1992-04-29",3.3466,3.5209,3.3292,3.5209,92603.0],["1992-04-30",3.4861,3.7301,3.4861,3.6778,267520.0],["1992-05-01",3.765,3.765,3.5907,3.5907,79098.0],["1992-05-04",3.6952,3.6952,3.6255,3.6255,177060.0],["1992-05-05",3.6255,3.6952,3.5558,3.6255,64308.0],["1992-05-06",3.6255,3.6255,3.5209,3.5558,81456.0],["1992-05-07",3.4861,3.4861,3.3815,3.4164,86815.0],["1992-05-08",3.4861,3.5558,3.4164,3.4861,58091.0],["1992-05-11",3.5558,3.6255,3.4861,3.6255,75669.0],["1992-05-12",3.6255,3.6952,3.5907,3.6952,92174.0],["1992-05-13",3.6952,3.7998,3.4861,3.5209,317466.0],["1992-05-14",3.5907,3.5907,3.4512,3.5209,133546.0],["1992-05-15",3.4512,3.5209,3.4164,3.4861,48659.0],["1992-05-18",3.5558,3.5558,3.4512,3.4512,25294.0],["1992-05-19",3.5209,3.5209,3.4512,3.5209,161198.0],["1992-05-20",3.5907,3.5907,3.4861,3.5907,28081.0],["1992-05-21",3.4861,3.5907,3.4512,3.5209,227220.0],["1992-05-22",3.4512,3.6255,3.4512,3.4512,120684.0],["1992-05-26",3.5209,3.5209,3.2769,3.2769,257016.0],["1992-05-27",3.3466,3.3815,3.2769,3.3466,120255.0],["1992-05-28",3.3815,3.3815,3.3118,3.3641,224434.0],["1992-05-29",3.3118,3.4164,3.3118,3.3815,311463.0],["1992-06-01",3.3815,3.3815,3.2769,3.3815,74811.0],["1992-06-02",3.3815,3.3815,3.3118,3.3815,52518.0],["1992-06-03",3.3466,3.3815,3.3118,3.3815,57448.0],["1992-06-04",3.3815,3.3815,3.3118,3.3815,46516.0],["1992-06-05",3.3815,3.3815,3.3118,3.3466,84029.0],["1992-06-08",3.3118,3.3815,3.3118,3.3815,63665.0],["1992-06-09",3.3815,3.3815,3.3118,3.3815,83600.0],["1992-06-10",3.3815,3.3815,3.3118,3.3466,154767.0],["1992-06-11",3.3815,3.3815,3.3118,3.3292,103107.0],["1992-06-12",3.3815,3.3815,3.3118,3.3815,87244.0],["1992-06-15",3.3815,3.3815,3.3118,3.3466,46087.0],["1992-06-16",3.3815,3.3815,3.3118,3.3815,22936.0],["1992-06-17",3.3815,3.3815,3.3118,3.3118,34512.0],["1992-06-18",3.3118,3.3815,3.3118,3.3815,64736.0],["1992-06-19",3.3815,3.3815,3.2769,3.3815,66880.0],["1992-06-22",3.3815,3.3815,3.2769,3.3466,82314.0],["1992-06-23",3.3466,3.5209,3.3118,3.4512,93246.0],["1992-06-24",3.4512,3.6255,3.4512,3.5209,160340.0],["1992-06-25",3.4512,3.5209,3.4164,3.4164,114039.0],["1992-06-26",3.4164,3.6604,3.4164,3.6604,96033.0],["1992-06-29",3.5558,3.6952,3.5558,3.6604,211572.0],["1992-06-30",3.6604,3.7998,3.6604,3.7998,154553.0],["1992-07-01",3.8293,3.8293,3.6888,3.7942,54233.0],["1992-07-02",3.7942,3.8293,3.6888,3.7591,97962.0],["1992-07-06",3.6888,3.7064,3.6186,3.6537,117897.0],["1992-07-07",3.6888,3.6888,3.5132,3.5834,126472.0],["1992-07-08",3.6186,3.6888,3.5834,3.6888,51232.0],["1992-07-09",3.6186,3.6888,3.6186,3.6712,84457.0],["1992-07-10",3.6712,3.6888,3.6537,3.6888,136547.0],["1992-07-13",3.6712,3.6888,3.4956,3.5483,106965.0],["1992-07-14",3.478,3.5483,3.478,3.5483,36870.0],["1992-07-15",3.6537,3.6888,3.6185,3.6361,199139.0],["1992-07-16",3.5834,3.6888,3.5834,3.6888,116826.0],["1992-07-17",3.6888,3.6888,3.5834,3.6537,65808.0],["1992-07-20",3.6186,3.6186,3.5132,3.6186,51875.0],["1992-07-21",3.6537,3.6888,3.6186,3.6537,88530.0],["1992-07-22",3.6537,3.6888,3.6186,3.6186,80385.0],["1992-07-23",3.6888,3.6888,3.6186,3.6537,81671.0],["1992-07-24",3.6888,3.6888,3.6186,3.6888,48016.0],["1992-07-27",3.6888,3.7239,3.6186,3.6537,54876.0],["1992-07-28",3.7239,3.8293,3.6537,3.7942,189708.0],["1992-07-29",3.8293,3.8293,3.7239,3.7942,80170.0],["1992-07-30",3.7942,3.7942,3.7239,3.7942,51446.0],["1992-07-31",3.8293,3.8293,3.6537,3.7239,169129.0],["1992-08-03",3.7239,3.7591,3.6888,3.7591,80599.0],["1992-08-04",3.7591,3.7591,3.6888,3.7415,21222.0],["1992-08-05",3.6888,3.7591,3.6888,3.7239,179204.0],["1992-08-06",3.6888,3.7591,3.6888,3.7239,51660.0],["1992-08-07",3.6888,3.7591,3.5834,3.6186,167629.0],["1992-08-10",3.5483,3.6537,3.5483,3.6537,55090.0],["1992-08-11",3.6537,3.6537,3.5483,3.6537,54018.0],["1992-08-12",3.5834,3.6537,3.5834,3.6186,65594.0],["1992-08-13",3.6537,3.6888,3.5834,3.6537,41371.0],["1992-08-14",3.6186,3.6888,3.5132,3.5483,336758.0],["1992-08-17",3.6186,3.6186,3.5483,3.5834,100106.0],["1992-08-18",3.6186,3.6186,3.5483,3.5659,163127.0],["1992-08-19",3.6186,3.6888,3.5483,3.6888,193566.0],["1992-08-20",3.6186,3.6888,3.6186,3.6537,63236.0],["1992-08-21",3.6186,3.6888,3.6186,3.6186,36870.0],["1992-08-24",3.5483,3.5834,3.5132,3.5483,36870.0],["1992-08-25",3.5834,3.6186,3.5132,3.5483,61092.0],["1992-08-26",3.5834,3.6537,3.5483,3.6186,92389.0],["1992-08-27",3.6186,3.6537,3.5483,3.601,121327.0],["1992-08-28",3.6537,3.6888,3.5834,3.6361,105036.0],["1992-08-31",3.6888,3.6888,3.5483,3.5483,147050.0],["1992-09-01",3.6186,3.6186,3.478,3.5132,117254.0],["1992-09-02",3.5483,3.5483,3.4429,3.478,215002.0],["1992-09-03",3.5132,3.5483,3.478,3.478,213501.0],["1992-09-04",3.5483,3.5834,3.5132,3.5834,306104.0],["1992-09-08",3.5132,3.5834,3.5132,3.5132,48874.0],["1992-09-09",3.5132,3.6537,3.5132,3.6537,248871.0],["1992-09-10",3.6537,3.6537,3.5834,3.5834,48445.0],["1992-09-11",3.5834,3.6537,3.5834,3.6537,73525.0],["1992-09-14",3.6888,3.7239,3.6186,3.7239,106322.0],["1992-09-15",3.7239,3.7239,3.6537,3.7064,29367.0],["1992-09-16",3.5834,3.6537,3.5132,3.5483,162698.0],["1992-09-17",3.6537,3.6537,3.5483,3.5483,60664.0],["1992-09-18",3.6186,3.6186,3.5483,3.6186,38799.0],["1992-09-21",3.6186,3.6186,3.5483,3.6186,88745.0],["1992-09-22",3.6186,3.6186,3.5132,3.5834,49946.0],["1992-09-23",3.5834,3.5834,3.5132,3.5132,34083.0],["1992-09-24",3.5132,3.5834,3.478,3.478,21222.0],["1992-09-25",3.5483,3.5483,3.478,3.5483,45873.0],["1992-09-28",3.5483,3.5483,3.478,3.5483,36227.0],["1992-09-29",3.5483,3.5483,3.478,3.478,174702.0],["1992-09-30",3.5787,3.6849,3.5078,3.6849,125829.0],["1992-10-01",3.685,3.685,3.5787,3.6141,146193.0],["1992-10-02",3.5787,3.6141,3.5787,3.5787,52947.0],["1992-10-05",3.5432,3.6141,3.4724,3.5432,81456.0],["1992-10-06",3.5432,3.5787,3.5078,3.5432,66451.0],["1992-10-07",3.5787,3.5787,3.5078,3.5787,63022.0],["1992-10-08",3.5787,3.5787,3.5078,3.5787,37727.0],["1992-10-09",3.5078,3.5787,3.5078,3.5609,38585.0],["1992-10-12",3.5432,3.5432,3.4724,3.5432,52732.0],["1992-10-13",3.5432,3.5787,3.4724,3.5432,97319.0],["1992-10-14",3.4724,3.5787,3.4724,3.5078,34940.0],["1992-10-15",3.5078,3.5787,3.5078,3.5432,94104.0],["1992-10-16",3.5078,3.5787,3.5078,3.5078,73739.0],["1992-10-19",3.4724,3.5432,3.4724,3.5255,75669.0],["1992-10-20",3.5078,3.5787,3.5078,3.5432,333542.0],["1992-10-21",3.5787,3.5787,3.4724,3.4901,60449.0],["1992-10-22",3.5432,3.5787,3.4724,3.5078,208786.0],["1992-10-23",3.5432,3.6495,3.5432,3.5787,96676.0],["1992-10-26",3.5432,3.6141,3.5078,3.6141,155625.0],["1992-10-27",3.6141,3.685,3.5787,3.6141,219932.0],["1992-10-28",3.6141,3.8267,3.6141,3.8267,266234.0],["1992-10-29",3.7558,3.8621,3.7558,3.7558,55733.0],["1992-10-30",3.8444,3.9684,3.7558,3.7912,284454.0],["1992-11-02",3.7558,3.8975,3.7558,3.8621,111467.0],["1992-11-03",3.8267,3.933,3.8267,3.8975,88959.0],["1992-11-04",3.8975,3.933,3.8621,3.8975,155410.0],["1992-11-05",3.8798,3.933,3.8621,3.933,152838.0],["1992-11-06",3.933,3.933,3.8621,3.8621,28510.0],["1992-11-09",3.933,3.9684,3.8621,3.933,153052.0],["1992-11-10",3.9684,4.0393,3.933,3.9684,83386.0],["1992-11-11",3.9684,4.1101,3.9684,4.1101,108251.0],["1992-11-12",4.1101,4.1101,4.0393,4.0393,346618.0],["1992-11-13",4.0747,4.0747,4.0038,4.0216,87673.0],["1992-11-16",4.0038,4.0747,4.0038,4.0038,203427.0],["1992-11-17",4.0393,4.0393,3.8267,3.8267,178775.0],["1992-11-18",3.8267,3.9684,3.8267,3.8975,53804.0],["1992-11-19",3.9684,4.0038,3.8975,3.9684,108680.0],["1992-11-20",3.933,4.0038,3.933,4.0038,13076.0],["1992-11-23",4.0038,4.0038,3.933,3.9684,56805.0],["1992-11-24",4.0038,4.0038,3.933,4.0038,36227.0],["1992-11-25",4.0038,4.0038,3.933,3.933,52947.0],["1992-11-27",4.0038,4.0038,3.933,3.9684,27652.0],["1992-11-30",3.933,4.0038,3.933,4.0038,28938.0],["1992-12-01",4.0038,4.0038,3.8975,3.933,131402.0],["1992-12-02",3.8975,3.9684,3.8975,3.9684,44158.0],["1992-12-03",3.9684,4.0038,3.8975,4.0038,42657.0],["1992-12-04",4.0038,4.0038,3.8975,3.9684,295815.0],["1992-12-07",4.0038,4.0393,3.9684,4.0393,133974.0],["1992-12-08",4.0038,4.0747,4.0038,4.0038,109323.0],["1992-12-09",4.0038,4.0747,3.9153,3.9684,114253.0],["1992-12-10",4.0038,4.0038,3.8267,3.8975,230007.0],["1992-12-11",3.8975,3.8975,3.8267,3.8798,352406.0],["1992-12-14",3.8975,3.8975,3.8267,3.8267,52304.0],["1992-12-15",3.8267,3.8975,3.7912,3.8975,110824.0],["1992-12-16",3.7912,3.8267,3.7558,3.8267,52518.0],["1992-12-17",3.8267,3.8267,3.7558,3.7912,94747.0],["1992-12-18",3.8267,3.8267,3.7558,3.8267,333328.0],["1992-12-21",3.7558,3.8267,3.7558,3.8267,141263.0],["1992-12-22",3.8267,3.8267,3.685,3.7558,273736.0],["1992-12-23",3.7558,3.7558,3.6495,3.7204,65165.0],["1992-12-24",3.7204,3.7204,3.6495,3.6495,34726.0],["1992-12-28",3.7204,3.7204,3.6495,3.7204,252515.0],["1992-12-29",3.7204,3.7558,3.6495,3.6849,75669.0],["1992-12-30",3.7558,3.7912,3.6849,3.7912,224434.0],["1992-12-31",3.8267,3.8621,3.7558,3.8267,83600.0],["1993-01-04",3.8267,3.8621,3.7912,3.8267,100749.0],["1993-01-05",3.7912,3.8621,3.7912,3.8621,109966.0],["1993-01-06",3.8935,3.8935,3.7864,3.8757,309320.0],["1993-01-07",3.8935,3.8935,3.8221,3.8221,73954.0],["1993-01-08",3.8935,3.8935,3.7507,3.7864,253801.0],["1993-01-11",3.8042,3.8578,3.7507,3.8578,102464.0],["1993-01-12",3.8578,3.8935,3.8221,3.8757,253158.0],["1993-01-13",3.8221,3.8935,3.7864,3.7864,85100.0],["1993-01-14",3.8935,3.8935,3.7864,3.8221,52089.0],["1993-01-15",3.7864,3.8578,3.7864,3.7864,101392.0],["1993-01-18",3.8578,3.8578,3.7864,3.8578,91531.0],["1993-01-19",3.84,3.8935,3.7864,3.8221,46302.0],["1993-01-20",3.7864,3.8578,3.7864,3.8221,191851.0],["1993-01-21",3.8578,3.8935,3.7864,3.8578,153910.0],["1993-01-22",3.8221,3.8935,3.8221,3.8935,54876.0],["1993-01-25",3.8221,4.0007,3.8221,3.9471,103750.0],["1993-01-26",4.0007,4.0007,3.8935,3.8935,385417.0],["1993-01-27",3.965,3.965,3.7864,3.8221,324968.0],["1993-01-28",3.8935,3.8935,3.7864,3.8757,320252.0],["1993-01-29",3.8935,3.8935,3.8221,3.8221,493240.0],["1993-02-01",3.8935,3.8935,3.8221,3.8757,176203.0],["1993-02-02",3.8221,4.1793,3.8221,4.1793,1501798.0],["1993-02-03",4.1793,4.3222,4.1793,4.2865,574053.0],["1993-02-04",4.3579,4.4294,4.2508,4.3936,612209.0],["1993-02-05",4.3936,4.4651,4.3222,4.4294,1411982.0],["1993-02-08",4.4651,4.4651,4.3936,4.4294,812635.0],["1993-02-09",4.1372,4.1372,3.9214,3.9573,284669.0],["1993-02-10",3.9573,3.9573,3.8494,3.9034,229150.0],["1993-02-11",3.9214,3.9933,3.8854,3.9933,571052.0],["1993-02-12",3.9933,3.9933,3.8854,3.9573,96247.0],["1993-02-16",3.9574,3.9574,3.7775,3.7775,323253.0],["1993-02-17",3.8134,3.8494,3.7235,3.7415,615639.0],["1993-02-18",3.7055,3.7775,3.6695,3.7055,296030.0],["1993-02-19",3.6336,3.6695,3.5256,3.5976,2489135.0],["1993-02-22",3.5976,3.6336,3.5616,3.5616,656581.0],["1993-02-23",3.6336,3.8494,3.5616,3.8494,375771.0],["1993-02-24",3.7775,3.8494,3.7775,3.7955,362052.0],["1993-02-25",3.8494,3.8494,3.7775,3.8134,75883.0],["1993-02-26",3.7775,3.8494,3.7775,3.8134,216074.0],["1993-03-01",3.8494,3.8494,3.7775,3.7955,551331.0],["1993-03-02",3.7775,3.8494,3.7055,3.7775,210286.0],["1993-03-03",3.7775,3.7775,3.6336,3.6695,247585.0],["1993-03-04",3.6336,3.7055,3.6336,3.6516,496884.0],["1993-03-05",3.7055,3.7055,3.6336,3.6336,157982.0],["1993-03-08",3.6336,3.8134,3.6336,3.7595,1078440.0],["1993-03-09",3.8134,3.8854,3.7415,3.7775,433219.0],["1993-03-10",3.7775,3.9753,3.7775,3.9753,171487.0],["1993-03-11",3.9214,3.9933,3.9214,3.9573,298602.0],["1993-03-12",3.8854,3.9573,3.7775,3.8134,298173.0],["1993-03-15",3.8674,3.8854,3.8134,3.8134,96461.0],["1993-03-16",3.8854,3.9573,3.8134,3.9394,329684.0],["1993-03-17",3.9574,3.9574,3.8494,3.8854,171701.0],["1993-03-18",3.8494,3.9214,3.7775,3.7775,228721.0],["1993-03-19",3.8134,3.8134,3.7415,3.7775,137833.0],["1993-03-22",3.8134,3.8494,3.7415,3.7775,290242.0],["1993-03-23",3.8134,3.8494,3.7415,3.7415,133760.0],["1993-03-24",3.8134,3.8134,3.7415,3.7595,202355.0],["1993-03-25",3.7415,3.8134,3.7415,3.7415,35155.0],["1993-03-26",3.8134,3.8494,3.7415,3.8494,73096.0],["1993-03-29",3.8134,3.9214,3.7775,3.9214,356693.0],["1993-03-30",3.9573,3.9573,3.8494,3.9573,67309.0],["1993-03-31",3.9573,3.9573,3.8854,3.9573,68380.0],["1993-04-01",3.9574,4.0653,3.8854,3.9933,147693.0],["1993-04-02",3.9573,4.0653,3.9573,4.0293,40514.0],["1993-04-05",3.9573,4.0653,3.9573,4.0293,89388.0],["1993-04-06",3.9933,4.0653,3.9933,4.0113,115325.0],["1993-04-07",3.9888,4.0976,3.9888,4.0976,86387.0],["1993-04-08",4.0976,4.0976,3.9888,4.0614,323039.0],["1993-04-12",4.0251,4.0614,4.0251,4.0614,106751.0],["1993-04-13",3.9888,4.0976,3.9888,4.0251,110180.0],["1993-04-14",4.0976,4.2064,4.0251,4.2064,124971.0],["1993-04-15",4.2064,4.2064,4.1339,4.1339,485309.0],["1993-04-16",4.1701,4.1701,4.0614,4.0614,219503.0],["1993-04-19",4.1339,4.1339,4.0251,4.0976,323682.0],["1993-04-20",4.0976,4.0976,3.9526,4.007,361623.0],["1993-04-21",3.9888,3.9888,3.9163,3.9888,503958.0],["1993-04-22",3.9888,4.0251,3.88,3.9888,430218.0],["1993-04-23",3.9526,3.9888,3.9163,3.9526,141691.0],["1993-04-26",3.9163,3.9526,3.88,3.8982,1349389.0],["1993-04-27",3.9163,3.9163,3.88,3.8982,58091.0],["1993-04-28",3.88,3.9526,3.88,3.9163,78027.0],["1993-04-29",3.9526,3.9526,3.88,3.88,209857.0],["1993-04-30",3.88,4.0251,3.88,3.9526,115111.0],["1993-05-03",4.0251,4.0251,3.9526,4.0251,341259.0],["1993-05-04",3.9888,4.0976,3.9888,4.0614,334614.0],["1993-05-05",4.0976,4.1701,4.0251,4.0976,206856.0],["1993-05-06",4.0251,4.0251,3.88,3.9526,203641.0],["1993-05-07",3.88,3.9526,3.8438,3.9163,43729.0],["1993-05-10",3.9163,3.9163,3.8075,3.8257,198282.0],["1993-05-11",3.88,3.88,3.8075,3.88,121970.0],["1993-05-12",3.8438,3.9526,3.8438,3.88,188207.0],["1993-05-13",3.8075,3.88,3.7713,3.8438,278023.0],["1993-05-14",3.8075,3.8075,3.735,3.7713,25723.0],["1993-05-17",3.8075,3.8075,3.5174,3.5899,344260.0],["1993-05-18",3.5537,3.6262,3.4449,3.4812,536755.0],["1993-05-19",3.5537,3.6987,3.4812,3.6262,169558.0],["1993-05-20",3.735,3.8438,3.6987,3.8257,139548.0],["1993-05-21",3.7713,3.8438,3.6987,3.735,266877.0],["1993-05-24",3.6987,3.7713,3.6262,3.6443,153695.0],["1993-05-25",3.6262,3.735,3.5537,3.6081,325825.0],["1993-05-26",3.6625,3.6625,3.5537,3.6625,109109.0],["1993-05-27",3.6625,3.6625,3.5537,3.5537,177489.0],["1993-05-28",3.5537,3.6262,3.5537,3.5899,49946.0],["1993-06-01",3.5899,3.6262,3.5537,3.6081,86601.0],["1993-06-02",3.6262,3.6625,3.5537,3.6262,105250.0],["1993-06-03",3.5899,3.6625,3.5899,3.5899,66880.0],["1993-06-04",3.6262,3.6262,3.4812,3.4812,182205.0],["1993-06-07",3.5537,3.5537,3.4812,3.5174,317251.0],["1993-06-08",3.4812,3.5537,3.4449,3.5174,246298.0],["1993-06-09",3.5174,3.5899,3.5174,3.5537,147693.0],["1993-06-10",3.5537,3.5899,3.5174,3.5174,109109.0],["1993-06-11",3.5174,3.5899,3.5174,3.5174,61950.0],["1993-06-14",3.5537,3.5899,3.4812,3.4993,246084.0],["1993-06-15",3.5537,3.5537,3.5174,3.5174,101820.0],["1993-06-16",3.5537,3.59,3.4812,3.4812,113825.0],["1993-06-17",3.5537,3.5537,3.4812,3.5537,33654.0],["1993-06-18",3.5356,3.6262,3.5174,3.6262,97962.0],["1993-06-21",3.6262,3.6262,3.5537,3.5899,41586.0],["1993-06-22",3.6262,3.6987,3.5899,3.6806,93032.0],["1993-06-23",3.6987,3.735,3.6625,3.6987,115754.0],["1993-06-24",3.735,3.7713,3.6987,3.7713,56376.0],["1993-06-25",3.735,3.8075,3.735,3.735,44158.0],["1993-06-28",3.735,3.8075,3.6625,3.6625,143835.0],["1993-06-29",3.735,3.735,3.6625,3.6625,97962.0],["1993-06-30",3.6625,3.8075,3.6625,3.7713,209214.0],["1993-07-01",3.7713,3.8075,3.6987,3.6987,66023.0],["1993-07-02",3.735,3.735,3.6987,3.735,24437.0],["1993-07-06",3.6987,3.735,3.6262,3.6443,124757.0],["1993-07-07",3.6625,3.6625,3.6262,3.6625,82743.0],["1993-07-08",3.6262,3.7713,3.6262,3.7713,221218.0],["1993-07-09",3.7654,3.802,3.7289,3.7471,198068.0],["1993-07-12",3.802,3.802,3.7289,3.7471,159697.0],["1993-07-13",3.802,3.802,3.6923,3.7289,104821.0],["1993-07-14",3.7289,3.7289,3.6557,3.7289,41157.0],["1993-07-15",3.6557,3.7289,3.6557,3.7106,39013.0],["1993-07-16",3.7289,3.7289,3.6557,3.6923,61521.0],["1993-07-19",3.7289,3.7289,3.6557,3.7289,93460.0],["1993-07-20",3.7289,3.7654,3.6923,3.7654,16934.0],["1993-07-21",3.7654,3.9116,3.7654,3.9116,175989.0],["1993-07-22",3.9116,3.9482,3.8751,3.9116,68595.0],["1993-07-23",3.9116,3.9116,3.8751,3.8934,188636.0],["1993-07-26",3.9116,4.0213,3.8751,3.9482,166986.0],["1993-07-27",3.9482,4.0944,3.9116,3.9848,186492.0],["1993-07-28",3.9848,4.003,3.9116,3.9482,86387.0],["1993-07-29",4.0213,4.0213,3.9482,3.9482,44801.0],["1993-07-30",3.9482,3.9848,3.9116,3.9848,9217.0],["1993-08-02",3.9482,3.9482,3.8751,3.9116,231508.0],["1993-08-03",3.9116,3.9116,3.8568,3.8568,71382.0],["1993-08-04",3.9116,3.9116,3.8385,3.8751,37727.0],["1993-08-05",3.9116,3.9116,3.8385,3.9116,261303.0],["1993-08-06",3.9116,3.9482,3.8751,3.8751,58734.0],["1993-08-09",3.8934,4.0579,3.8751,3.9482,328398.0],["1993-08-10",3.9116,4.0213,3.9116,3.9482,165056.0],["1993-08-11",3.9482,4.0213,3.9482,4.003,158411.0],["1993-08-12",3.9848,4.0579,3.9482,3.9482,46302.0],["1993-08-13",3.9482,4.0213,3.9482,3.9482,39228.0],["1993-08-16",4.0213,4.0213,3.9116,3.9482,75454.0],["1993-08-17",3.9848,3.9848,3.8751,3.8751,35369.0],["1993-08-18",3.9482,3.9482,3.8751,3.9299,81456.0],["1993-08-19",3.8751,3.9482,3.8751,3.9482,26366.0],["1993-08-20",3.9482,3.9665,3.8751,3.9116,92817.0],["1993-08-23",3.8751,4.0213,3.8751,3.9848,86172.0],["1993-08-24",4.0213,4.0213,3.9116,3.9848,66451.0],["1993-08-25",3.9116,3.9848,3.9116,3.9299,59163.0],["1993-08-26",3.9116,3.9848,3.9116,3.9482,29582.0],["1993-08-27",3.9116,3.9848,3.9116,3.9848,25080.0],["1993-08-30",3.9848,3.9848,3.9116,3.9116,33440.0],["1993-08-31",3.9116,3.9848,3.9116,3.9848,37084.0],["1993-09-01",3.9116,3.9848,3.8751,3.9482,248013.0],["1993-09-02",3.8751,3.9482,3.8751,3.9482,26795.0],["1993-09-03",3.9482,3.9482,3.8751,3.9482,68809.0],["1993-09-07",3.9482,3.9482,3.8751,3.8751,51660.0],["1993-09-08",3.8751,3.9482,3.8751,3.8751,72239.0],["1993-09-09",3.8751,3.9848,3.8751,3.9482,49731.0],["1993-09-10",3.9116,3.9848,3.9116,3.9116,30868.0],["1993-09-13",3.9116,3.9848,3.9116,3.9116,24008.0],["1993-09-14",3.8751,3.9482,3.8751,3.8751,19078.0],["1993-09-15",3.9482,3.9848,3.8751,3.9482,200211.0],["1993-09-16",3.9116,4.0213,3.9116,4.0213,87673.0],["1993-09-17",4.0213,4.0579,3.9482,3.9848,60664.0],["1993-09-20",3.9848,4.0944,3.9848,4.0579,113181.0],["1993-09-21",4.0213,4.0944,4.0213,4.0213,57877.0],["1993-09-22",4.0213,4.0944,4.0213,4.0213,35584.0],["1993-09-23",4.0944,4.0944,4.0213,4.0761,71596.0],["1993-09-24",4.0213,4.131,4.0213,4.131,105679.0],["1993-09-27",4.0579,4.131,4.0579,4.1127,49303.0],["1993-09-28",4.0579,4.131,4.0579,4.0944,110180.0],["1993-09-29",4.0761,4.131,4.0579,4.0579,30439.0],["1993-09-30",4.1625,4.1625,4.0888,4.1625,126686.0],["1993-10-01",4.0888,4.1625,4.0888,4.1625,138905.0],["1993-10-04",4.1256,4.1993,4.1256,4.1809,219718.0],["1993-10-05",4.1625,4.1993,4.1256,4.1256,98819.0],["1993-10-06",4.1256,4.1993,4.1256,4.1256,149408.0],["1993-10-07",4.1256,4.1993,4.1256,4.1625,387132.0],["1993-10-08",4.1256,4.1993,4.1256,4.1625,238581.0],["1993-10-11",4.1256,4.1993,4.1256,4.1993,8360.0],["1993-10-12",4.1256,4.1993,4.1256,4.1993,161841.0],["1993-10-13",4.1256,4.1993,4.1256,4.1256,212644.0],["1993-10-14",4.1625,4.1993,4.1256,4.1993,124757.0],["1993-10-15",4.1256,4.1993,4.1256,4.1441,40728.0],["1993-10-18",4.1993,4.1993,4.1256,4.1993,190779.0],["1993-10-19",4.1256,4.1256,4.052,4.052,65165.0],["1993-10-20",4.052,4.1256,4.0151,4.052,225506.0],["1993-10-21",4.052,4.1256,4.052,4.0888,98605.0],["1993-10-22",4.052,4.1256,4.052,4.0704,357765.0],["1993-10-25",4.1256,4.1256,4.052,4.0704,93460.0],["1993-10-26",4.1256,4.1256,4.052,4.052,358622.0],["1993-10-27",4.052,4.1256,4.0151,4.0151,165699.0],["1993-10-28",4.0151,4.0888,3.9415,4.0151,219932.0],["1993-10-29",3.9415,4.0151,3.9415,3.9415,58306.0],["1993-11-01",3.9415,4.0151,3.9415,3.9967,492597.0],["1993-11-02",3.9415,4.052,3.9415,4.052,267091.0],["1993-11-03",4.052,4.052,4.0151,4.0151,254444.0],["1993-11-04",4.052,4.052,3.831,3.831,188421.0],["1993-11-05",3.923,3.9415,3.831,3.9415,271378.0],["1993-11-08",3.8678,3.9415,3.831,3.831,75669.0],["1993-11-09",3.8678,3.9046,3.8678,3.9046,36441.0],["1993-11-10",3.8678,3.9046,3.831,3.8862,65808.0],["1993-11-11",3.831,3.9046,3.831,3.9046,124328.0],["1993-11-12",3.8678,3.923,3.831,3.9046,119184.0],["1993-11-15",3.9415,3.9415,3.8678,3.9046,322610.0],["1993-11-16",3.8678,3.9046,3.831,3.9046,212858.0],["1993-11-17",3.8862,3.9415,3.831,3.831,261303.0],["1993-11-18",3.831,3.9046,3.831,3.831,116183.0],["1993-11-19",3.831,3.8678,3.7941,3.831,64308.0],["1993-11-22",3.7941,3.8678,3.7573,3.7573,38370.0],["1993-11-23",3.831,3.831,3.7205,3.7573,78241.0],["1993-11-24",3.7205,3.7205,3.6468,3.6468,66023.0],["1993-11-26",3.7205,3.7205,3.6099,3.6468,76312.0],["1993-11-29",3.6099,3.6836,3.6099,3.6099,309534.0],["1993-11-30",3.6836,3.6836,3.6099,3.6099,133760.0],["1993-12-01",3.6099,3.7573,3.6099,3.7204,146836.0],["1993-12-02",3.6836,3.7573,3.6836,3.6836,70310.0],["1993-12-03",3.6836,3.7941,3.6836,3.7204,163127.0],["1993-12-06",3.7941,3.7941,3.6836,3.7941,89388.0],["1993-12-07",3.7941,3.7941,3.7204,3.7204,45444.0],["1993-12-08",3.7573,3.7941,3.7204,3.7204,42229.0],["1993-12-09",3.7205,3.7941,3.7205,3.7941,22722.0],["1993-12-10",3.7205,3.7941,3.7205,3.7941,42229.0],["1993-12-13",3.7941,3.7941,3.7205,3.7941,38585.0],["1993-12-14",3.7205,3.7941,3.7205,3.7573,224434.0],["1993-12-15",3.7573,3.7941,3.7573,3.7941,55090.0],["1993-12-16",3.7573,3.7941,3.7205,3.7573,55090.0],["1993-12-17",3.7941,3.8125,3.7573,3.7573,48016.0],["1993-12-20",3.7573,3.831,3.7573,3.8125,73739.0],["1993-12-21",3.831,3.831,3.7573,3.7573,150051.0],["1993-12-22",3.7573,3.831,3.7573,3.7573,81242.0],["1993-12-23",3.831,3.831,3.7205,3.831,36441.0],["1993-12-27",3.7573,3.831,3.7573,3.7941,46302.0],["1993-12-28",3.7573,3.831,3.7573,3.831,15005.0],["1993-12-29",3.7573,3.831,3.7573,3.7573,88102.0],["1993-12-30",3.7573,3.831,3.7573,3.7573,86387.0],["1993-12-31",3.831,3.8678,3.7573,3.8494,140405.0],["1994-01-03",3.7941,3.8678,3.7573,3.7573,50374.0],["1994-01-04",3.7573,3.831,3.7573,3.831,184563.0],["1994-01-05",3.7573,3.831,3.7573,3.7573,69238.0],["1994-01-06",3.79,3.8643,3.79,3.8271,134403.0],["1994-01-07",3.79,3.8643,3.79,3.79,132688.0],["1994-01-10",3.8643,3.8643,3.8271,3.8271,75883.0],["1994-01-11",3.8643,3.8643,3.8271,3.8457,140834.0],["1994-01-12",3.8643,3.9015,3.8271,3.8271,279095.0],["1994-01-13",3.9015,3.9015,3.8271,3.8457,134189.0],["1994-01-14",3.8271,3.8643,3.79,3.8086,115539.0],["1994-01-17",3.79,3.8643,3.79,3.79,33011.0],["1994-01-18",3.79,3.8643,3.79,3.79,60020.0],["1994-01-19",3.7528,3.8271,3.7157,3.7157,32154.0],["1994-01-20",3.79,3.79,3.6785,3.6785,138690.0],["1994-01-21",3.6785,3.7528,3.6414,3.6785,322610.0],["1994-01-24",3.6785,3.7157,3.6414,3.6971,396778.0],["1994-01-25",3.7157,3.7157,3.567,3.6414,264948.0],["1994-01-26",3.6331,3.695,3.6331,3.6744,478020.0],["1994-01-27",3.6744,3.6744,3.6331,3.6744,174488.0],["1994-01-28",3.6744,3.7157,3.6331,3.7157,237295.0],["1994-01-31",3.6744,3.757,3.6744,3.757,409425.0],["1994-02-01",3.757,3.757,3.695,3.757,166342.0],["1994-02-02",3.695,3.757,3.695,3.757,236438.0],["1994-02-03",3.7157,3.757,3.7157,3.7363,189708.0],["1994-02-04",3.7363,3.757,3.5918,3.6331,147265.0],["1994-02-07",3.6125,3.6125,3.5712,3.5918,342545.0],["1994-02-08",3.6125,3.6537,3.5918,3.5918,69024.0],["1994-02-09",3.6331,3.6331,3.5712,3.6125,88959.0],["1994-02-10",3.6125,3.6125,3.5712,3.5712,54662.0],["1994-02-11",3.5712,3.6125,3.5712,3.5712,25723.0],["1994-02-14",3.5712,3.6125,3.5299,3.5505,402566.0],["1994-02-15",3.5918,3.6744,3.5505,3.6744,242654.0],["1994-02-16",3.6744,3.6744,3.6331,3.6744,234937.0],["1994-02-17",3.6331,3.6744,3.6125,3.6744,214145.0],["1994-02-18",3.6125,3.6744,3.4886,3.4886,224862.0],["1994-02-22",3.5299,3.5505,3.468,3.5092,326040.0],["1994-02-23",3.5092,3.6331,3.5092,3.6331,316822.0],["1994-02-24",3.5712,3.6331,3.5712,3.6331,302246.0],["1994-02-25",3.6331,3.6331,3.6125,3.6331,141048.0],["1994-02-28",3.6125,3.6331,3.6125,3.6331,327540.0],["1994-03-01",3.6331,3.6331,3.6125,3.6331,71382.0],["1994-03-02",3.6125,3.6331,3.6125,3.6331,140405.0],["1994-03-03",3.6331,3.6537,3.6125,3.6537,139548.0],["1994-03-04",3.6125,3.6744,3.6125,3.6537,387132.0],["1994-03-07",3.6537,3.6744,3.6125,3.6744,150694.0],["1994-03-08",3.6744,3.6744,3.6331,3.6744,88530.0],["1994-03-09",3.6125,3.6744,3.5918,3.6537,142549.0],["1994-03-10",3.6537,3.6537,3.5712,3.5712,153910.0],["1994-03-11",3.6331,3.6331,3.5712,3.5712,77169.0],["1994-03-14",3.6125,3.6331,3.5712,3.6331,330756.0],["1994-03-15",3.6331,3.6331,3.5918,3.6331,181562.0],["1994-03-16",3.6331,3.6331,3.5918,3.6331,367197.0],["1994-03-17",3.6125,3.6537,3.6125,3.6537,156268.0],["1994-03-18",3.6125,3.6537,3.6125,3.6537,325397.0],["1994-03-21",3.6125,3.6537,3.6125,3.6331,111681.0],["1994-03-22",3.6331,3.6331,3.5299,3.5299,171701.0],["1994-03-23",3.5299,3.5918,3.5299,3.5918,254658.0],["1994-03-24",3.5918,3.5918,3.5299,3.5505,69238.0],["1994-03-25",3.5299,3.5918,3.5299,3.5918,199354.0],["1994-03-28",3.5918,3.6125,3.5505,3.6125,184134.0],["1994-03-29",3.5712,3.6125,3.5712,3.5712,1579825.0],["1994-03-30",3.5712,3.6125,3.5712,3.6125,272450.0],["1994-03-31",3.6125,3.6125,3.5712,3.5712,111252.0],["1994-04-04",3.5299,3.5918,3.5092,3.5092,536326.0],["1994-04-05",3.5092,3.5712,3.5092,3.5092,322181.0],["1994-04-06",3.5851,3.606,3.5434,3.5643,149194.0],["1994-04-07",3.606,3.6268,3.5643,3.6268,316608.0],["1994-04-08",3.5851,3.6685,3.5851,3.6685,177275.0],["1994-04-11",3.6268,3.7519,3.6268,3.7519,144907.0],["1994-04-12",3.7102,3.7936,3.7102,3.7936,66023.0],["1994-04-13",3.7519,3.7936,3.6476,3.6476,292814.0],["1994-04-14",3.6476,3.7102,3.5017,3.5017,350477.0],["1994-04-15",3.5017,3.5434,3.4809,3.5434,179847.0],["1994-04-18",3.4809,3.5434,3.4184,3.4809,225720.0],["1994-04-19",3.4809,3.5017,3.4184,3.5017,72668.0],["1994-04-20",3.4601,3.5226,3.4601,3.5226,90459.0],["1994-04-21",3.4809,3.5434,3.4809,3.5434,129044.0],["1994-04-22",3.5434,3.5434,3.4809,3.5226,37084.0],["1994-04-25",3.4809,3.5434,3.4809,3.5434,211787.0],["1994-04-26",3.5434,3.5434,3.5017,3.5434,512532.0],["1994-04-28",3.5434,3.5434,3.5017,3.5434,201926.0],["1994-04-29",3.5017,3.5434,3.5017,3.5434,308677.0],["1994-05-02",3.5434,3.5434,3.5017,3.5434,308462.0],["1994-05-03",3.5017,3.5643,3.5017,3.5226,217360.0],["1994-05-04",3.5643,3.5643,3.5017,3.5017,267306.0],["1994-05-05",3.5017,3.5643,3.5017,3.5226,123471.0],["1994-05-06",3.5643,3.5643,3.5017,3.5226,231079.0],["1994-05-09",3.5226,3.5643,3.5226,3.5226,175989.0],["1994-05-10",3.5643,3.5851,3.5226,3.5643,186921.0],["1994-05-11",3.5851,3.5851,3.5434,3.5851,165271.0],["1994-05-12",3.5434,3.5851,3.5434,3.5434,90674.0],["1994-05-13",3.5643,3.606,3.5434,3.5851,131616.0],["1994-05-16",3.5434,3.6268,3.5434,3.606,130330.0],["1994-05-17",3.606,3.6476,3.606,3.606,113825.0],["1994-05-18",3.6268,3.6685,3.606,3.6685,143192.0],["1994-05-19",3.6685,3.6893,3.606,3.6893,209643.0],["1994-05-20",3.6685,3.6893,3.6685,3.6685,119612.0],["1994-05-23",3.6685,3.7102,3.6685,3.6685,219075.0],["1994-05-24",3.6685,3.7102,3.6685,3.6685,130973.0],["1994-05-25",3.7102,3.731,3.6685,3.731,76097.0],["1994-05-26",3.6893,3.7936,3.6893,3.731,129687.0],["1994-05-27",3.731,3.7936,3.6893,3.731,315108.0],["1994-05-31",3.731,3.731,3.6893,3.731,284026.0],["1994-06-01",3.6893,3.731,3.6893,3.731,58520.0],["1994-06-02",3.731,3.731,3.6893,3.731,78027.0],["1994-06-03",3.731,3.731,3.6893,3.6998,227006.0],["1994-06-06",3.731,3.731,3.6893,3.7102,60449.0],["1994-06-07",3.6893,3.731,3.6893,3.731,87244.0],["1994-06-08",3.6893,3.731,3.6893,3.6893,68380.0],["1994-06-09",3.6893,3.731,3.6893,3.6893,66880.0],["1994-06-10",3.731,3.731,3.6893,3.6893,29796.0],["1994-06-13",3.731,3.731,3.6893,3.731,106536.0],["1994-06-14",3.6893,3.731,3.6893,3.6893,99034.0],["1994-06-15",3.7102,3.731,3.6476,3.6685,187993.0],["1994-06-16",3.6476,3.7102,3.6476,3.6893,97962.0],["1994-06-17",3.7102,3.7102,3.6685,3.6893,71167.0],["1994-06-20",3.6893,3.6893,3.6476,3.6893,20793.0],["1994-06-21",3.6893,3.7102,3.6476,3.7102,67309.0],["1994-06-22",3.7102,3.7102,3.6476,3.7102,20793.0],["1994-06-23",3.6476,3.7102,3.6476,3.7102,62378.0],["1994-06-24",3.6476,3.7102,3.606,3.6268,212644.0],["1994-06-27",3.5643,3.6476,3.5643,3.6268,115968.0],["1994-06-28",3.6476,3.6476,3.606,3.6476,123256.0],["1994-06-29",3.6476,3.6476,3.606,3.6164,58520.0],["1994-06-30",3.606,3.6685,3.606,3.6685,244798.0],["1994-07-01",3.6685,3.6685,3.606,3.6685,28938.0],["1994-07-05",3.6268,3.6685,3.606,3.6685,24223.0],["1994-07-06",3.6685,3.6685,3.606,3.6685,75026.0],["1994-07-07",3.6685,3.6685,3.606,3.6685,29153.0],["1994-07-08",3.7038,3.7038,3.6407,3.6618,117040.0],["1994-07-11",3.7038,3.7038,3.6618,3.6828,105465.0],["1994-07-12",3.6618,3.7038,3.6618,3.6618,25509.0],["1994-07-13",3.7038,3.7038,3.5144,3.5986,1487222.0],["1994-07-14",3.5355,3.6407,3.5355,3.5776,143620.0],["1994-07-15",3.6407,3.6407,3.5776,3.5776,93460.0],["1994-07-18",3.6197,3.6197,3.5355,3.5986,110180.0],["1994-07-19",3.5355,3.5986,3.5355,3.5986,40299.0],["1994-07-20",3.5986,3.5986,3.5355,3.5986,120684.0],["1994-07-21",3.5986,3.5986,3.5355,3.5776,48016.0],["1994-07-22",3.5986,3.6407,3.5355,3.6407,122613.0],["1994-07-25",3.6407,3.6407,3.5776,3.6197,36441.0],["1994-07-26",3.6407,3.6407,3.5565,3.5986,159697.0],["1994-07-27",3.5986,3.5986,3.5355,3.5986,49517.0],["1994-07-28",3.5355,3.6197,3.5355,3.5776,180490.0],["1994-07-29",3.6197,3.6197,3.5776,3.6197,44158.0],["1994-08-01",3.5776,3.6197,3.5776,3.6197,93675.0],["1994-08-02",3.5776,3.6197,3.5776,3.5776,75454.0],["1994-08-03",3.5776,3.6197,3.5776,3.6197,54662.0],["1994-08-04",3.5776,3.6197,3.5776,3.6197,90031.0],["1994-08-05",3.6197,3.6197,3.5776,3.6197,78241.0],["1994-08-08",3.5776,3.6197,3.5776,3.6197,87673.0],["1994-08-09",3.5776,3.6197,3.5776,3.5776,69238.0],["1994-08-10",3.6197,3.6197,3.5776,3.5776,180705.0],["1994-08-11",3.5776,3.6197,3.5565,3.5565,227220.0],["1994-08-12",3.5565,3.5986,3.5565,3.5986,42872.0],["1994-08-15",3.5986,3.5986,3.5144,3.5355,135689.0],["1994-08-16",3.5776,3.5776,3.4724,3.5355,299245.0],["1994-08-17",3.5355,3.5355,3.4934,3.5144,269020.0],["1994-08-18",3.5355,3.5355,3.4724,3.4724,325825.0],["1994-08-19",3.4724,3.5355,3.4724,3.5355,159912.0],["1994-08-22",3.525,3.5355,3.4724,3.4724,93889.0],["1994-08-23",3.5355,3.5776,3.4724,3.5776,128401.0],["1994-08-24",3.5776,3.6197,3.5355,3.5986,123471.0],["1994-08-25",3.5776,3.6407,3.5776,3.6197,97105.0],["1994-08-26",3.5986,3.6618,3.5986,3.6407,199139.0],["1994-08-29",3.5986,3.6618,3.5986,3.6197,48659.0],["1994-08-30",3.6618,3.6618,3.5986,3.6618,92817.0],["1994-08-31",3.6618,3.6618,3.5986,3.6618,60020.0],["1994-09-01",3.6618,3.6618,3.5986,3.6197,98176.0],["1994-09-02",3.6618,3.6618,3.6197,3.6618,85529.0],["1994-09-06",3.6618,3.6618,3.6197,3.6197,114896.0],["1994-09-07",3.6197,3.6618,3.6197,3.6618,241368.0],["1994-09-08",3.6618,3.6618,3.6197,3.6197,46302.0],["1994-09-09",3.6618,3.6618,3.5776,3.5986,118326.0],["1994-09-12",3.6197,3.6197,3.5565,3.5986,151980.0],["1994-09-13",3.5565,3.6197,3.5565,3.5776,118326.0],["1994-09-14",3.5776,3.5776,3.5565,3.5565,58734.0],["1994-09-15",3.5776,3.5986,3.5565,3.5986,73739.0],["1994-09-16",3.5565,3.5986,3.5565,3.5986,115111.0],["1994-09-19",3.5565,3.5986,3.5144,3.5355,160769.0],["1994-09-20",3.4934,3.5565,3.4303,3.4303,176846.0],["1994-09-21",3.4934,3.4934,3.3882,3.3882,145978.0],["1994-09-22",3.4513,3.4513,3.3882,3.3882,129473.0],["1994-09-23",3.3882,3.4303,3.3882,3.3882,179204.0],["1994-09-26",3.4303,3.4303,3.3461,3.3882,90888.0],["1994-09-27",3.3461,3.3882,3.304,3.3145,143406.0],["1994-09-28",3.304,3.3671,3.304,3.325,215216.0],["1994-09-29",3.3671,3.3882,3.325,3.3882,154981.0],["1994-09-30",3.4239,3.4664,3.3601,3.4664,249514.0],["1994-10-03",3.4877,3.4877,3.4239,3.4664,86601.0],["1994-10-04",3.4239,3.4877,3.4239,3.4239,97962.0],["1994-10-05",3.4026,3.4664,3.4026,3.4026,114039.0],["1994-10-06",3.4239,3.4452,3.3601,3.4026,124328.0],["1994-10-07",3.3601,3.4026,3.3601,3.3601,160126.0],["1994-10-10",3.4026,3.4026,3.1581,3.275,433434.0],["1994-10-11",3.2538,3.275,3.2325,3.2538,279738.0],["1994-10-12",3.275,3.2963,3.2325,3.2538,201712.0],["1994-10-13",3.3176,3.3388,3.275,3.3388,96247.0],["1994-10-14",3.2963,3.3601,3.2963,3.3495,61521.0],["1994-10-17",3.3601,3.3601,3.2963,3.3601,88102.0],["1994-10-18",3.2963,3.3601,3.1049,3.1687,481879.0],["1994-10-19",3.1049,3.1687,3.0198,3.0624,918957.0],["1994-10-20",3.0624,3.1049,3.0198,3.0836,528609.0],["1994-10-21",3.1049,3.1049,3.0624,3.1049,309534.0],["1994-10-24",3.1049,3.1049,3.0411,3.0836,187564.0],["1994-10-25",3.0836,3.0836,3.0198,3.0624,143192.0],["1994-10-26",3.0198,3.0836,3.0198,3.0836,266877.0],["1994-10-27",3.0836,3.1262,3.0624,3.1262,226792.0],["1994-10-28",3.1262,3.1262,3.0624,3.0836,339759.0],["1994-10-31",3.1049,3.1049,3.0198,3.0198,326254.0],["1994-11-01",3.0836,3.0836,2.9986,3.0624,300317.0],["1994-11-02",3.0624,3.0624,2.9773,3.0411,632573.0],["1994-11-03",3.0411,3.0411,2.9773,3.0411,295815.0],["1994-11-04",3.0411,3.0411,2.9986,3.0198,360980.0],["1994-11-07",2.9986,3.0411,2.9773,2.9879,170844.0],["1994-11-08",3.0198,3.0198,2.956,2.9986,281239.0],["1994-11-09",2.9986,3.0411,2.9773,2.9773,396350.0],["1994-11-10",2.9986,2.9986,2.956,2.9986,129687.0],["1994-11-11",2.9986,2.9986,2.956,2.9773,229578.0],["1994-11-14",2.9986,2.9986,2.956,2.9986,267734.0],["1994-11-15",2.9986,2.9986,2.956,2.956,295601.0],["1994-11-16",2.9986,2.9986,2.956,2.9773,209429.0],["1994-11-17",2.9773,2.9986,2.956,2.9773,208142.0],["1994-11-18",2.9986,2.9986,2.8922,2.9241,261089.0],["1994-11-21",2.8922,2.956,2.871,2.9348,215645.0],["1994-11-22",2.9348,2.9348,2.8072,2.8497,372556.0],["1994-11-23",2.8284,2.8922,2.8072,2.8922,363553.0],["1994-11-25",2.8922,2.956,2.871,2.8922,596346.0],["1994-11-28",2.956,2.956,2.8922,2.956,226792.0],["1994-11-29",2.956,2.9773,2.9135,2.9773,416928.0],["1994-11-30",2.9773,3.0411,2.9348,3.0305,723890.0],["1994-12-01",3.0411,3.0411,2.956,2.956,211358.0],["1994-12-02",2.956,3.0198,2.9348,2.956,174702.0],["1994-12-05",2.9986,2.9986,2.9348,2.9348,100534.0],["1994-12-06",2.9773,2.9773,2.8922,2.9348,271378.0],["1994-12-07",2.9348,2.9348,2.8922,2.9135,183920.0],["1994-12-08",2.9348,2.9348,2.8497,2.8922,349619.0],["1994-12-09",2.8497,2.8922,2.8072,2.871,353049.0],["1994-12-12",2.8072,2.9348,2.8072,2.9029,149408.0],["1994-12-13",2.871,2.9986,2.871,2.9348,218432.0],["1994-12-14",2.9348,3.0198,2.9348,2.9986,202140.0],["1994-12-15",2.9986,2.9986,2.9348,2.956,232151.0],["1994-12-16",2.9986,3.0198,2.956,2.9773,130545.0],["1994-12-19",3.0198,3.0624,2.9773,3.0624,216502.0],["1994-12-20",3.0624,3.0624,2.9773,3.0411,142120.0],["1994-12-21",3.0411,3.0411,2.9773,3.0198,213930.0],["1994-12-22",2.9773,3.0411,2.956,2.9986,320038.0],["1994-12-23",2.9986,2.9986,2.9348,2.956,102464.0],["1994-12-27",2.9348,2.9773,2.9348,2.9348,129473.0],["1994-12-28",2.9348,2.9773,2.8922,2.8922,122613.0],["1994-12-29",2.8922,2.9773,2.8922,2.9773,254230.0],["1994-12-30",2.9773,2.9773,2.9348,2.956,341688.0],["1995-01-03",2.9773,3.0198,2.9348,3.0198,107394.0],["1995-01-04",2.9773,3.0836,2.9773,3.0836,165914.0],["1995-01-05",3.1215,3.1861,3.1,3.1861,205570.0],["1995-01-06",3.1861,3.1861,3.1215,3.1861,193566.0],["1995-01-09",3.1861,3.1861,3.1431,3.1861,69452.0],["1995-01-10",3.1861,3.1861,3.1215,3.1646,124328.0],["1995-01-11",3.1646,3.1646,3.0785,3.1,227006.0],["1995-01-12",3.1215,3.1215,3.0569,3.0569,179847.0],["1995-01-13",3.1,3.1431,3.0569,3.1431,324325.0],["1995-01-16",3.1431,3.2507,3.1,3.2292,304175.0],["1995-01-17",3.1861,3.2507,3.1646,3.2076,249299.0],["1995-01-18",3.1861,3.1861,3.1215,3.1646,175989.0],["1995-01-19",3.1646,3.1646,3.1215,3.1538,132903.0],["1995-01-20",3.1215,3.1646,3.1215,3.1646,136332.0],["1995-01-23",3.1215,3.1431,3.0785,3.1215,204713.0],["1995-01-24",3.1646,3.1646,3.1,3.1646,81028.0],["1995-01-25",3.1431,3.1646,3.1215,3.1538,281668.0],["1995-01-26",3.1646,3.1861,3.1431,3.1861,217789.0],["1995-01-27",3.1861,3.1861,3.1431,3.1861,188636.0],["1995-01-30",3.1431,3.2076,3.1431,3.1431,240939.0],["1995-01-31",3.2076,3.2076,3.1431,3.1646,195281.0],["1995-02-01",3.1646,3.2076,3.1646,3.2076,126257.0],["1995-02-02",3.1646,3.2507,3.1646,3.2507,328827.0],["1995-02-03",3.2722,3.4229,3.2076,3.4229,468160.0],["1995-02-06",3.4229,3.466,3.3583,3.466,131402.0],["1995-02-07",3.466,3.509,3.4229,3.509,193995.0],["1995-02-08",3.509,3.509,3.4014,3.4444,240082.0],["1995-02-09",3.3799,3.4444,3.3153,3.3799,283811.0],["1995-02-10",3.3799,3.3799,3.3153,3.3799,113825.0],["1995-02-13",3.3799,3.3799,3.2507,3.283,220361.0],["1995-02-14",3.2722,3.3799,3.2722,3.3799,152195.0],["1995-02-15",3.3799,3.466,3.3583,3.466,275237.0],["1995-02-16",3.466,3.466,3.4014,3.4229,208142.0],["1995-02-17",3.4014,3.466,3.4014,3.4014,41800.0],["1995-02-21",3.466,3.4875,3.4014,3.4875,69667.0],["1995-02-22",3.4229,3.4875,3.4229,3.4444,137618.0],["1995-02-23",3.4444,3.4875,3.4444,3.4444,80599.0],["1995-02-24",3.4444,3.4875,3.4229,3.4229,136118.0],["1995-02-27",3.466,3.466,3.3583,3.3583,99463.0],["1995-02-28",3.3583,3.4444,3.3153,3.4444,342331.0],["1995-03-01",3.4444,3.4444,3.4014,3.4444,240082.0],["1995-03-02",3.4014,3.466,3.4014,3.4337,181562.0],["1995-03-03",3.466,3.466,3.4014,3.4229,111038.0],["1995-03-06",3.4014,3.4444,3.4014,3.4014,149622.0],["1995-03-07",3.4014,3.4444,3.4014,3.4014,59806.0],["1995-03-08",3.4444,3.4444,3.4014,3.4337,347047.0],["1995-03-09",3.4444,3.466,3.4014,3.4444,285526.0],["1995-03-10",3.4229,3.466,3.4229,3.4444,49517.0],["1995-03-13",3.4229,3.466,3.4229,3.4444,103321.0],["1995-03-14",3.4229,3.466,3.4229,3.4229,132903.0],["1995-03-15",3.4229,3.466,3.4229,3.4444,103535.0],["1995-03-16",3.4229,3.4875,3.4229,3.4875,103535.0],["1995-03-17",3.4875,3.4875,3.4444,3.4875,165699.0],["1995-03-20",3.4875,3.4875,3.4229,3.4444,325611.0],["1995-03-21",3.4444,3.4875,3.4229,3.466,504601.0],["1995-03-22",3.4229,3.466,3.4229,3.466,47159.0],["1995-03-23",3.4229,3.466,3.4229,3.4444,225720.0],["1995-03-24",3.466,3.509,3.4229,3.4875,198282.0],["1995-03-27",3.509,3.5521,3.466,3.5521,113181.0],["1995-03-28",3.509,3.5521,3.466,3.466,104607.0],["1995-03-29",3.5306,3.5306,3.4444,3.4875,560763.0],["1995-03-30",3.4875,3.4875,3.4229,3.4229,218003.0],["1995-03-31",3.4229,3.4875,3.4229,3.4444,53375.0],["1995-04-03",3.4875,3.4875,3.4444,3.466,89173.0],["1995-04-04",3.4875,3.509,3.4444,3.4444,109323.0],["1995-04-05",3.509,3.5306,3.4444,3.5306,75026.0],["1995-04-06",3.466,3.6167,3.466,3.6167,306319.0],["1995-04-07",3.6167,3.6167,3.5306,3.5306,136547.0],["1995-04-10",3.5306,3.5736,3.4444,3.466,165699.0],["1995-04-11",3.4825,3.526,3.439,3.439,98176.0],["1995-04-12",3.439,3.5043,3.439,3.5043,56162.0],["1995-04-13",3.439,3.4825,3.3955,3.439,119612.0],["1995-04-17",3.4172,3.4608,3.4172,3.4172,143406.0],["1995-04-18",3.4172,3.4825,3.4172,3.439,457871.0],["1995-04-19",3.439,3.526,3.439,3.5043,130330.0],["1995-04-20",3.4825,3.5478,3.4825,3.5478,312321.0],["1995-04-21",3.5478,3.5696,3.5043,3.5478,145550.0],["1995-04-24",3.5043,3.5696,3.5043,3.5696,100320.0],["1995-04-25",3.5043,3.5696,3.5043,3.526,112967.0],["1995-04-26",3.526,3.5696,3.526,3.5696,142977.0],["1995-04-27",3.526,3.5696,3.526,3.5587,213930.0],["1995-04-28",3.5696,3.5696,3.526,3.5696,117683.0],["1995-05-01",3.526,3.6131,3.526,3.5913,157339.0],["1995-05-02",3.6131,3.6131,3.5696,3.5696,35584.0],["1995-05-03",3.5696,3.6784,3.5696,3.6349,327112.0],["1995-05-04",3.6131,3.6784,3.6131,3.6131,350262.0],["1995-05-05",3.6131,3.6784,3.6131,3.6566,152838.0],["1995-05-08",3.6784,3.7872,3.6566,3.7437,165914.0],["1995-05-09",3.7219,3.7872,3.7219,3.7872,296887.0],["1995-05-10",3.7872,3.9831,3.7655,3.9614,532253.0],["1995-05-11",3.9178,3.9614,3.8525,3.8743,163770.0],["1995-05-12",3.8525,3.8743,3.7872,3.8308,101820.0],["1995-05-15",3.7655,3.8743,3.7655,3.8308,178347.0],["1995-05-16",3.8308,3.9178,3.8308,3.8743,255087.0],["1995-05-17",3.8525,3.9178,3.8525,3.8743,455084.0],["1995-05-18",3.8525,3.9396,3.8525,3.8743,369983.0],["1995-05-19",3.8743,3.9178,3.7845,3.8852,237510.0],["1995-05-22",3.8743,3.9178,3.8525,3.8634,496884.0],["1995-05-23",3.8525,3.9178,3.8308,3.8308,255730.0],["1995-05-24",3.8308,3.8961,3.7437,3.7437,254873.0],["1995-05-25",3.7437,3.8525,3.7437,3.8199,349834.0],["1995-05-26",3.7872,3.9178,3.7872,3.8525,234080.0],["1995-05-30",3.8525,4.0049,3.8525,3.9396,426574.0],["1995-05-31",4.0049,4.0267,3.9178,3.9722,419715.0],["1995-06-01",3.9396,4.0484,3.9396,4.0049,867939.0],["1995-06-02",4.0049,4.2443,4.0049,4.092,1305231.0],["1995-06-05",4.1355,4.2008,4.0702,4.1899,460014.0],["1995-06-06",4.1355,4.179,4.1137,4.1246,384774.0],["1995-06-07",4.1355,4.1355,4.0702,4.092,165914.0],["1995-06-08",4.0702,4.092,4.0267,4.0267,111467.0],["1995-06-09",3.9831,4.0702,3.9831,4.0702,219503.0],["1995-06-12",4.0484,4.092,4.0049,4.0049,402566.0],["1995-06-13",4.0702,4.092,4.0267,4.0484,221004.0],["1995-06-14",4.0267,4.0484,4.0049,4.0267,322396.0],["1995-06-15",4.0267,4.0484,3.9831,3.9831,133760.0],["1995-06-16",3.9831,4.0049,3.8743,3.8852,213073.0],["1995-06-19",3.9396,3.9831,3.8961,3.9614,266448.0],["1995-06-20",3.9831,4.0049,3.9178,3.9614,135689.0],["1995-06-21",3.9178,3.9178,3.8525,3.8634,257231.0],["1995-06-22",3.8961,3.9614,3.8525,3.8743,313393.0],["1995-06-23",3.8743,3.9178,3.8525,3.8743,166986.0],["1995-06-26",3.8525,3.8743,3.8308,3.8743,181776.0],["1995-06-27",3.8308,3.8525,3.7655,3.7655,333328.0],["1995-06-28",3.809,3.809,3.7655,3.7872,92603.0],["1995-06-29",3.7655,3.809,3.7437,3.7981,237081.0],["1995-06-30",3.7872,3.8525,3.7872,3.8308,1247140.0],["1995-07-03",3.7872,3.8525,3.7872,3.7872,15434.0],["1995-07-05",3.7872,3.8525,3.7002,3.7437,303532.0],["1995-07-06",3.7437,3.7437,3.6566,3.7437,326254.0],["1995-07-07",3.7002,3.9831,3.7002,3.9614,487881.0],["1995-07-10",3.9578,4.0458,3.8919,3.8919,278452.0],["1995-07-11",3.9139,3.9139,3.8259,3.8369,272879.0],["1995-07-12",3.8259,3.8699,3.7819,3.8039,310820.0],["1995-07-13",3.7819,3.8259,3.738,3.738,703526.0],["1995-07-14",3.738,3.8039,3.716,3.7819,2775519.0],["1995-07-17",3.8699,3.9139,3.8039,3.8919,1490437.0],["1995-07-18",3.8699,3.9139,3.8259,3.8479,691093.0],["1995-07-19",3.8039,3.8699,3.7819,3.8039,140191.0],["1995-07-20",3.7819,3.8259,3.7819,3.8259,110395.0],["1995-07-21",3.7819,3.8259,3.7819,3.8259,244583.0],["1995-07-24",3.7819,3.8259,3.7819,3.7819,127544.0],["1995-07-25",3.8259,3.8479,3.7819,3.8479,166128.0],["1995-07-26",3.8479,3.8699,3.8039,3.8479,89816.0],["1995-07-27",3.8479,3.8919,3.8039,3.8919,1069008.0],["1995-07-28",3.8259,3.8919,3.8259,3.8919,218003.0],["1995-07-31",3.8259,3.8919,3.8259,3.8259,194209.0],["1995-08-01",3.8699,3.8699,3.8259,3.8259,47588.0],["1995-08-02",3.8699,3.9139,3.8259,3.8479,278452.0],["1995-08-03",3.8479,3.9359,3.8479,3.8699,158626.0],["1995-08-04",3.8479,3.8919,3.8479,3.8919,90031.0],["1995-08-07",3.8919,3.9139,3.8479,3.9139,278238.0],["1995-08-08",3.9139,3.9139,3.8479,3.8479,605135.0],["1995-08-09",3.8479,3.8919,3.8479,3.8589,45230.0],["1995-08-10",3.8479,3.8919,3.8479,3.8479,109537.0],["1995-08-11",3.8919,3.8919,3.8479,3.8919,454012.0],["1995-08-14",3.8479,3.8919,3.8039,3.8479,355407.0],["1995-08-15",3.8039,3.8479,3.8039,3.8479,255301.0],["1995-08-16",3.8039,3.8699,3.8039,3.8259,263661.0],["1995-08-17",3.8479,3.8699,3.8259,3.8699,76312.0],["1995-08-18",3.8699,3.8919,3.8479,3.8479,117897.0],["1995-08-21",3.8479,3.8919,3.8039,3.8259,436006.0],["1995-08-22",3.8039,3.8259,3.7819,3.8039,149622.0],["1995-08-23",3.8259,3.8259,3.7819,3.7819,131402.0],["1995-08-24",3.7819,3.8259,3.7819,3.8149,676088.0],["1995-08-25",3.8259,3.8699,3.8039,3.8699,127544.0],["1995-08-28",3.8039,3.9359,3.8039,3.8699,383488.0],["1995-08-29",3.9359,3.9798,3.8699,3.9359,155196.0],["1995-08-30",3.9798,4.2217,3.9578,4.0678,427432.0],["1995-08-31",4.0458,4.0898,4.0238,4.0898,275451.0],["1995-09-01",4.0238,4.0678,4.0238,4.0458,99463.0],["1995-09-05",4.0678,4.1337,4.0238,4.0898,393349.0],["1995-09-06",4.1337,4.1557,4.0898,4.1008,171701.0],["1995-09-07",4.1557,4.1557,4.0898,4.1557,354550.0],["1995-09-08",4.1557,4.1997,4.1118,4.1337,355621.0],["1995-09-11",4.1337,4.2437,4.1337,4.1997,378987.0],["1995-09-12",4.2437,4.2437,4.1997,4.2437,178561.0],["1995-09-13",4.1997,4.2437,4.1997,4.2327,81671.0],["1995-09-14",4.2437,4.2437,4.1777,4.2327,159483.0],["1995-09-15",4.1997,4.2437,4.1997,4.2217,380058.0],["1995-09-18",4.2437,4.2437,4.1777,4.2217,319823.0],["1995-09-19",4.2217,4.2217,4.1997,4.2217,262590.0],["1995-09-20",4.1997,4.2217,4.1557,4.1997,180276.0],["1995-09-21",4.1997,4.1997,3.9798,4.0238,244369.0],["1995-09-22",3.9359,3.9798,3.8919,3.9798,410497.0],["1995-09-25",3.9798,4.0238,3.9798,4.0018,121970.0],["1995-09-26",4.0238,4.1118,3.9798,4.0458,259803.0],["1995-09-27",4.0458,4.0898,4.0238,4.0238,32154.0],["1995-09-28",4.0898,4.1337,4.0898,4.1118,326897.0],["1995-09-29",4.0898,4.1777,4.0898,4.1777,208142.0],["1995-10-02",4.152,4.2186,4.152,4.1964,164199.0],["1995-10-03",4.1742,4.2186,4.152,4.152,269878.0],["1995-10-04",4.152,4.2186,4.152,4.1964,110824.0],["1995-10-05",4.152,4.2186,4.152,4.152,146407.0],["1995-10-06",4.152,4.1964,4.152,4.1742,127544.0],["1995-10-09",4.1964,4.2186,4.152,4.1742,154767.0],["1995-10-10",4.1742,4.1742,4.1298,4.1298,151980.0],["1995-10-11",4.1298,4.2186,4.1298,4.1964,758187.0],["1995-10-12",4.1742,4.2186,4.1742,4.2186,287027.0],["1995-10-13",4.2186,4.4406,4.1742,4.4184,785197.0],["1995-10-16",4.374,4.4184,4.3518,4.3962,435363.0],["1995-10-17",4.374,4.4184,4.374,4.374,484880.0],["1995-10-18",4.374,4.4628,4.374,4.3962,392277.0],["1995-10-19",4.4628,4.5294,4.3962,4.5072,358408.0],["1995-10-20",4.4628,4.5294,4.4406,4.4628,315965.0],["1995-10-23",4.4406,4.4628,4.3296,4.3518,168486.0],["1995-10-24",4.3296,4.3296,4.263,4.2852,168915.0],["1995-10-25",4.263,4.3518,4.2186,4.2186,342545.0],["1995-10-26",4.1964,4.2408,4.0188,4.0632,332685.0],["1995-10-27",4.0188,4.0188,3.9355,3.9521,347476.0],["1995-10-30",3.9743,4.041,3.9743,4.0188,428718.0],["1995-10-31",3.9966,4.1076,3.9966,4.0632,377915.0],["1995-11-01",4.041,4.0854,4.041,4.0632,254873.0],["1995-11-02",4.041,4.1076,4.041,4.0909,391419.0],["1995-11-03",4.1298,4.152,4.0854,4.1076,445866.0],["1995-11-06",4.1076,4.152,4.0854,4.0854,232365.0],["1995-11-07",4.0854,4.152,4.0632,4.0632,461729.0],["1995-11-08",4.0632,4.1076,4.0632,4.1076,477163.0],["1995-11-09",4.0632,4.1298,4.0632,4.1298,756901.0],["1995-11-10",4.1076,4.3074,4.1076,4.263,658082.0],["1995-11-13",4.2408,4.2852,4.1964,4.263,198282.0],["1995-11-14",4.263,4.3074,4.1964,4.2852,477806.0],["1995-11-15",4.2408,4.2852,4.2408,4.2408,491096.0],["1995-11-16",4.2408,4.3074,4.2408,4.2852,249728.0],["1995-11-17",4.2408,4.2852,4.2186,4.2186,78241.0],["1995-11-20",4.2852,4.2852,4.1964,4.1964,66666.0],["1995-11-21",4.1964,4.263,4.1964,4.2186,115968.0],["1995-11-22",4.263,4.2852,4.1964,4.263,234723.0],["1995-11-24",4.2852,4.2852,4.2408,4.2408,29367.0],["1995-11-27",4.3074,4.3074,4.2408,4.2852,344046.0],["1995-11-28",4.3074,4.3074,4.263,4.263,590344.0],["1995-11-29",4.263,4.3296,4.263,4.2852,207928.0],["1995-11-30",4.2852,4.3518,4.2852,4.2852,358837.0],["1995-12-01",4.3518,4.374,4.2852,4.3518,318752.0],["1995-12-04",4.374,4.4628,4.2852,4.4628,317037.0],["1995-12-05",4.4184,4.6182,4.4184,4.5183,614781.0],["1995-12-06",4.5072,4.5516,4.485,4.5072,117254.0],["1995-12-07",4.485,4.5516,4.4184,4.4517,295387.0],["1995-12-08",4.4184,4.4628,4.3962,4.4184,207714.0],["1995-12-11",4.3962,4.4628,4.3962,4.4406,105465.0],["1995-12-12",4.374,4.4406,4.374,4.3851,29153.0],["1995-12-13",4.374,4.4406,4.374,4.374,86601.0],["1995-12-14",4.4406,4.4406,4.374,4.374,110395.0],["1995-12-15",4.4406,4.4406,4.374,4.3962,90245.0],["1995-12-18",4.3518,4.3962,4.2408,4.263,162913.0],["1995-12-19",4.263,4.3296,4.2408,4.3296,177060.0],["1995-12-20",4.3296,4.3962,4.2852,4.374,311035.0],["1995-12-21",4.374,4.4184,4.3296,4.3629,119827.0],["1995-12-22",4.4184,4.4184,4.3518,4.3518,166771.0],["1995-12-26",4.3851,4.4184,4.3518,4.4184,61735.0],["1995-12-27",4.3518,4.485,4.3518,4.4406,209429.0],["1995-12-28",4.4406,4.6404,4.4406,4.5849,287455.0],["1995-12-29",4.6404,4.6404,4.5516,4.5516,254873.0],["1996-01-02",4.5516,4.596,4.485,4.485,127115.0],["1996-01-03",4.485,4.5294,4.4184,4.4184,77169.0],["1996-01-04",4.4628,4.4628,4.3074,4.3518,299031.0],["1996-01-05",4.2852,4.3518,4.2852,4.3518,131616.0],["1996-01-08",4.3949,4.3949,4.3276,4.3949,49088.0],["1996-01-09",4.3276,4.3724,4.193,4.2603,156268.0],["1996-01-10",4.1482,4.2155,4.0809,4.0809,123471.0],["1996-01-11",4.1482,4.2379,4.1258,4.1706,161627.0],["1996-01-12",4.1706,4.2379,4.1482,4.2379,304818.0],["1996-01-15",4.193,4.2603,4.193,4.2043,136332.0],["1996-01-16",4.193,4.3276,4.193,4.2379,376843.0],["1996-01-17",4.3052,4.3276,4.2379,4.2379,107179.0],["1996-01-18",4.2379,4.2379,4.1482,4.2379,153481.0],["1996-01-19",4.2379,4.2827,4.1706,4.2827,178775.0],["1996-01-22",4.2827,4.2827,4.2155,4.2155,97319.0],["1996-01-23",4.35,4.4397,4.3276,4.3949,180490.0],["1996-01-24",4.4621,4.4621,4.3052,4.3052,180276.0],["1996-01-25",4.3052,4.3724,4.2379,4.2827,162055.0],["1996-01-26",4.2379,4.3052,4.2379,4.3052,69452.0],["1996-01-29",4.3052,4.3724,4.2379,4.2603,278452.0],["1996-01-30",4.3276,4.3276,4.2603,4.3276,115754.0],["1996-01-31",4.3724,4.3724,4.3052,4.3052,54018.0],["1996-02-01",4.3724,4.4173,4.3052,4.4173,122828.0],["1996-02-02",4.4173,4.4845,4.35,4.4733,223362.0],["1996-02-05",4.4173,4.507,4.4173,4.507,352192.0],["1996-02-06",4.507,4.507,4.4397,4.4845,582627.0],["1996-02-07",4.4845,4.4845,4.4173,4.4845,204284.0],["1996-02-08",4.4845,4.4845,4.4173,4.4173,81885.0],["1996-02-09",4.4173,4.4845,4.4173,4.4845,51875.0],["1996-02-12",4.4397,4.5294,4.4397,4.4397,138261.0],["1996-02-13",4.072,4.072,4.0267,4.0493,117897.0],["1996-02-14",4.072,4.072,4.0267,4.072,90245.0],["1996-02-15",4.072,4.072,3.9136,3.9136,246727.0],["1996-02-16",3.9136,3.9815,3.8231,3.891,290456.0],["1996-02-20",3.8457,3.891,3.8005,3.8005,242226.0],["1996-02-21",3.8005,3.9362,3.8005,3.9136,122613.0],["1996-02-22",3.891,3.9588,3.891,3.9588,99034.0],["1996-02-23",3.9588,4.0041,3.9136,3.9815,157125.0],["1996-02-26",3.9815,3.9815,3.8457,3.9815,184349.0],["1996-02-27",3.9362,3.9815,3.891,3.9362,271807.0],["1996-02-28",3.9815,3.9815,3.9136,3.9362,132474.0],["1996-02-29",3.891,3.9362,3.8684,3.8684,120255.0],["1996-03-01",3.9588,3.9815,3.9136,3.9815,347261.0],["1996-03-04",3.9362,3.9815,3.9362,3.9362,904594.0],["1996-03-05",3.9815,4.0041,3.9588,3.9588,812206.0],["1996-03-06",4.0041,4.0041,3.9588,3.9588,615424.0],["1996-03-07",3.9588,4.0041,3.9588,4.0041,279524.0],["1996-03-08",3.9136,3.9588,3.8457,3.8684,287241.0],["1996-03-11",3.8457,4.0041,3.8457,3.9588,215431.0],["1996-03-12",3.9362,4.0041,3.9136,3.9136,282954.0],["1996-03-13",3.9815,3.9815,3.9136,3.9136,316822.0],["1996-03-14",3.9136,3.9815,3.8684,3.8684,284240.0],["1996-03-15",3.8684,3.9136,3.8231,3.8231,643505.0],["1996-03-18",3.8231,3.891,3.8231,3.891,468803.0],["1996-03-19",3.8231,3.9136,3.8231,3.9136,124971.0],["1996-03-20",3.8231,3.9136,3.8231,3.8231,505673.0],["1996-03-21",3.9136,3.9815,3.8231,3.9588,311035.0],["1996-03-22",3.9136,3.9588,3.9136,3.9136,132259.0],["1996-03-25",3.9815,3.9815,3.8684,3.9362,195924.0],["1996-03-26",3.9362,3.9362,3.8457,3.8684,274379.0],["1996-03-27",3.8457,3.891,3.8457,3.891,60664.0],["1996-03-28",3.8457,3.9362,3.8457,3.891,341045.0],["1996-03-29",3.9362,4.0493,3.9136,3.9362,227435.0],["1996-04-01",3.9362,4.0041,3.9362,3.9588,234294.0],["1996-04-02",3.9362,3.9588,3.9136,3.9588,181562.0],["1996-04-03",3.891,3.9815,3.891,3.9362,453583.0],["1996-04-04",3.9362,3.9815,3.9362,3.9815,211143.0],["1996-04-08",3.9531,3.976,3.8389,3.8389,240725.0],["1996-04-09",3.9074,3.9074,3.8389,3.8617,612209.0],["1996-04-10",3.8389,3.8846,3.816,3.816,240725.0],["1996-04-11",3.816,3.8846,3.7475,3.7932,1073509.0],["1996-04-12",3.7932,3.8389,3.7475,3.7932,210286.0],["1996-04-15",3.7932,3.8617,3.7932,3.816,138476.0],["1996-04-16",3.8617,3.9988,3.8617,3.9988,167200.0],["1996-04-17",3.9531,3.9988,3.9303,3.9531,159483.0],["1996-04-18",3.9531,3.9988,3.9531,3.9531,494740.0],["1996-04-19",3.9531,3.976,3.9303,3.9303,138905.0],["1996-04-22",3.9417,3.9531,3.8846,3.9531,93675.0],["1996-04-23",3.8846,3.9531,3.8846,3.9531,59592.0],["1996-04-24",3.8846,3.9531,3.816,3.816,234294.0],["1996-04-25",3.8617,3.8846,3.816,3.8389,585414.0],["1996-04-26",3.8846,3.8846,3.816,3.8846,70310.0],["1996-04-29",3.8846,3.8846,3.816,3.8617,454441.0],["1996-04-30",3.8617,3.9074,3.816,3.8389,175774.0],["1996-05-01",3.9074,3.9074,3.8389,3.8389,44158.0],["1996-05-02",3.8389,3.9074,3.8389,3.8389,198711.0],["1996-05-03",3.8389,3.8846,3.8389,3.8617,311678.0],["1996-05-06",3.8389,3.8846,3.8389,3.8846,310820.0],["1996-05-07",3.8389,3.8846,3.8389,3.8389,110180.0],["1996-05-08",3.8846,3.8846,3.816,3.816,248228.0],["1996-05-09",3.816,3.8846,3.816,3.816,440079.0],["1996-05-10",3.8617,3.9303,3.816,3.8846,174702.0],["1996-05-13",3.8617,3.9531,3.8617,3.9189,183706.0],["1996-05-14",3.9303,3.9531,3.8846,3.9074,199354.0],["1996-05-15",3.9531,3.976,3.9303,3.9531,151123.0],["1996-05-16",3.9074,3.976,3.9074,3.9531,125614.0],["1996-05-17",3.9531,3.9531,3.9074,3.9531,282311.0],["1996-05-20",3.9074,3.9531,3.9074,3.9074,398493.0],["1996-05-21",3.9303,3.976,3.9303,3.9417,83171.0],["1996-05-22",3.9303,3.9531,3.9074,3.9531,71382.0],["1996-05-23",3.9074,3.9531,3.9074,3.9074,317680.0],["1996-05-24",3.9074,3.976,3.9074,3.9074,93889.0],["1996-05-28",3.9531,3.976,3.9074,3.9531,373413.0],["1996-05-29",3.9303,3.976,3.9303,3.9531,110180.0],["1996-05-30",3.976,4.0217,3.9303,3.9531,246298.0],["1996-05-31",3.9531,3.9988,3.9531,3.9531,231508.0],["1996-06-03",3.9531,3.9988,3.9531,3.976,139762.0],["1996-06-04",3.9988,4.0217,3.9531,4.0217,201712.0],["1996-06-05",3.9531,4.0217,3.9531,3.976,84672.0],["1996-06-06",3.9531,4.0217,3.9303,3.9531,92389.0],["1996-06-07",3.9303,3.9531,3.9303,3.9417,131616.0],["1996-06-10",3.9303,3.9531,3.9074,3.9074,85315.0],["1996-06-11",3.9074,3.9531,3.8846,3.8846,118755.0],["1996-06-12",3.8846,3.9531,3.8846,3.9074,80813.0],["1996-06-13",3.8846,3.9531,3.8846,3.9531,97533.0],["1996-06-14",3.9074,3.9531,3.8846,3.9303,53590.0],["1996-06-17",3.8846,3.9531,3.8846,3.9417,100534.0],["1996-06-18",3.9303,3.9531,3.9303,3.9303,66451.0],["1996-06-19",3.976,3.976,3.8617,3.9074,231293.0],["1996-06-20",3.8846,3.8846,3.7703,3.816,133546.0],["1996-06-21",3.8389,3.8389,3.7475,3.7475,295387.0],["1996-06-24",3.7932,3.7932,3.7246,3.7475,108680.0],["1996-06-25",3.7246,3.7703,3.7018,3.7246,416285.0],["1996-06-26",3.7018,3.7703,3.7018,3.7475,945751.0],["1996-06-27",3.7703,3.7932,3.7246,3.7703,204713.0],["1996-06-28",3.7932,3.7932,3.7246,3.7475,833642.0],["1996-07-01",3.7932,3.7932,3.7475,3.7932,646078.0],["1996-07-02",3.816,3.8389,3.7475,3.7703,255301.0],["1996-07-03",3.816,3.816,3.7018,3.7475,180061.0],["1996-07-05",3.6789,3.6789,3.6332,3.6789,184563.0],["1996-07-08",3.6752,3.6983,3.629,3.629,291528.0],["1996-07-09",3.7215,3.7677,3.6752,3.6752,254230.0],["1996-07-10",3.6752,3.7301,3.6752,3.6983,347047.0],["1996-07-11",3.7215,3.7215,3.6752,3.7099,541685.0],["1996-07-12",3.5597,3.9064,3.5597,3.9064,590987.0],["1996-07-15",3.9064,3.9295,3.7677,3.9064,374056.0],["1996-07-16",3.837,3.9064,3.7677,3.837,291099.0],["1996-07-17",3.837,3.8601,3.7908,3.837,487238.0],["1996-07-18",3.837,3.9757,3.837,3.9064,212215.0],["1996-07-19",3.9064,3.9757,3.8833,3.9064,116611.0],["1996-07-22",3.9064,3.9757,3.8833,3.9295,211358.0],["1996-07-23",3.9757,3.9757,3.9064,3.9526,182848.0],["1996-07-24",3.8833,3.9526,3.8833,3.9064,3176156.0],["1996-07-25",3.8833,3.9526,3.8833,3.9526,104821.0],["1996-07-26",3.9526,3.9526,3.8833,3.9295,119398.0],["1996-07-29",3.9295,3.9526,3.837,3.837,133974.0],["1996-07-30",3.8833,3.9295,3.837,3.837,71596.0],["1996-07-31",3.8833,3.9295,3.837,3.9295,257231.0],["1996-08-01",3.8601,3.9988,3.8601,3.9988,328612.0],["1996-08-02",3.9295,4.0682,3.9295,3.9757,166128.0],["1996-08-05",3.9757,4.0682,3.9757,4.0451,340831.0],["1996-08-06",3.9988,4.0682,3.9988,4.0682,359694.0],["1996-08-07",4.0682,4.1375,3.9988,4.0451,223576.0],["1996-08-08",4.0219,4.0913,4.0219,4.0913,140619.0],["1996-08-09",4.0913,4.0913,4.0451,4.0913,550474.0],["1996-08-12",4.0451,4.0913,4.0451,4.0451,41371.0],["1996-08-13",4.0913,4.0913,4.0451,4.0913,122185.0],["1996-08-14",4.0913,4.0913,4.0219,4.0219,52732.0],["1996-08-15",4.0219,4.0913,4.0219,4.0913,36441.0],["1996-08-16",4.0451,4.0913,4.0451,4.0451,59163.0],["1996-08-19",4.1144,4.1375,4.0451,4.0913,1765888.0],["1996-08-20",4.0682,4.1375,4.0682,4.1375,143406.0],["1996-08-21",4.0913,4.1375,4.0451,4.1144,246727.0],["1996-08-22",4.1144,4.1375,4.0451,4.126,284669.0],["1996-08-23",4.0913,4.1837,4.0913,4.1491,412426.0],["1996-08-26",4.1375,4.1837,4.1144,4.1375,73954.0],["1996-08-27",4.1837,4.1837,4.0913,4.1606,42657.0],["1996-08-28",4.1606,4.1837,4.0682,4.1606,168700.0],["1996-08-29",4.1606,4.1837,4.0913,4.1837,84886.0],["1996-08-30",4.1375,4.1837,4.0913,4.0913,52732.0],["1996-09-03",4.1375,4.1606,4.0451,4.1375,246727.0],["1996-09-04",4.1606,4.1606,4.0913,4.1606,116397.0],["1996-09-05",4.1606,4.1606,4.0913,4.0913,94961.0],["1996-09-06",4.1375,4.1375,4.0913,4.1144,37727.0],["1996-09-09",4.0913,4.1375,4.0682,4.1144,60235.0],["1996-09-10",4.0682,4.1144,4.0451,4.0451,375771.0],["1996-09-11",4.0451,4.0913,4.0451,4.0913,320252.0],["1996-09-12",4.0913,4.1144,4.0451,4.0913,765690.0],["1996-09-13",4.1606,4.1837,4.0682,4.0682,58520.0],["1996-09-16",4.1606,4.1837,4.0682,4.0913,408139.0],["1996-09-17",4.0682,4.1606,4.0451,4.0451,109752.0],["1996-09-18",4.0451,4.1375,4.0451,4.0682,66666.0],["1996-09-19",4.1375,4.1375,4.0451,4.1375,77384.0],["1996-09-20",4.1144,4.1144,4.0451,4.0682,98391.0],["1996-09-23",4.0451,4.1375,4.0451,4.0682,186278.0],["1996-09-24",4.1375,4.2531,4.0682,4.1606,357979.0],["1996-09-25",4.1837,4.2069,4.1375,4.1606,340616.0],["1996-09-26",4.2069,4.3918,4.1837,4.3455,652080.0],["1996-09-27",4.3455,4.3455,4.2993,4.3455,133760.0],["1996-09-30",4.2993,4.3918,4.2993,4.3687,468803.0],["1996-10-01",4.3224,4.5305,4.3224,4.4842,343403.0],["1996-10-02",4.4842,4.5305,4.4149,4.5305,425288.0],["1996-10-03",4.5305,4.5536,4.4611,4.4842,282525.0],["1996-10-04",4.5305,4.5536,4.4842,4.5305,435149.0],["1996-10-07",4.5501,4.5967,4.5034,4.5034,74597.0],["1996-10-08",4.5734,4.5734,4.4801,4.4801,459371.0],["1996-10-09",4.4801,4.5267,4.4567,4.5267,98391.0],["1996-10-10",4.5267,4.5267,4.4567,4.5034,99034.0],["1996-10-11",4.5267,4.5501,4.4801,4.5034,310392.0],["1996-10-14",4.5034,4.5501,4.5034,4.5034,37942.0],["1996-10-15",4.5501,4.6201,4.5034,4.5734,395706.0],["1996-10-16",4.5734,4.6201,4.5267,4.5267,113181.0],["1996-10-17",4.5267,4.5967,4.5267,4.5967,127115.0],["1996-10-18",4.5267,4.6201,4.5267,4.5734,77169.0],["1996-10-21",4.5734,4.6201,4.5734,4.6201,202784.0],["1996-10-22",4.6201,4.6201,4.5734,4.6201,449939.0],["1996-10-23",4.5734,4.6201,4.5267,4.5267,107179.0],["1996-10-24",4.5967,4.5967,4.5267,4.5501,130545.0],["1996-10-25",4.5267,4.5967,4.4567,4.5267,123042.0],["1996-10-28",4.5267,4.5267,4.2934,4.3167,357979.0],["1996-10-29",4.3167,4.5734,4.3167,4.5501,401709.0],["1996-10-30",4.5734,4.5734,4.3867,4.3867,107823.0],["1996-10-31",4.3867,4.5267,4.3867,4.4801,524536.0],["1996-11-01",4.4567,4.5267,4.4334,4.4801,148979.0],["1996-11-04",4.4101,4.5034,4.4101,4.5034,184563.0],["1996-11-05",4.5034,4.5034,4.4334,4.4801,440508.0],["1996-11-06",4.4801,4.5267,4.4334,4.4801,272021.0],["1996-11-07",4.5267,4.5734,4.4567,4.5501,166771.0],["1996-11-08",4.5734,4.6201,4.5267,4.5967,159269.0],["1996-11-11",4.5734,4.5967,4.5734,4.5851,205141.0],["1996-11-12",4.5967,4.6201,4.5734,4.6201,936963.0],["1996-11-13",4.6201,4.7134,4.5967,4.6434,437721.0],["1996-11-14",4.7134,4.7134,4.6201,4.6317,116611.0],["1996-11-15",4.7134,4.7134,4.6201,4.6201,68380.0],["1996-11-18",4.6201,4.7134,4.6201,4.6667,51017.0],["1996-11-19",4.7134,4.7134,4.6201,4.6434,121970.0],["1996-11-20",4.6201,4.7134,4.6201,4.6434,200640.0],["1996-11-21",4.6434,4.7134,4.6434,4.7134,260446.0],["1996-11-22",4.6667,4.8067,4.6667,4.8067,212430.0],["1996-11-25",4.8067,5.0634,4.7367,4.9934,667728.0],["1996-11-26",4.9934,5.2034,4.9934,5.0867,922172.0],["1996-11-27",5.1334,5.1334,4.9934,5.0167,752614.0],["1996-11-29",5.0167,5.0401,4.9701,4.9701,132045.0],["1996-12-02",4.9701,5.0401,4.9001,4.9934,788626.0],["1996-12-03",4.9001,5.2034,4.9001,5.1334,707599.0],["1996-12-04",5.1801,5.1801,4.8767,4.9001,261303.0],["1996-12-05",4.9234,4.9701,4.8301,4.8563,111467.0],["1996-12-06",4.8534,4.8534,4.7601,4.8067,149194.0],["1996-12-09",4.9234,4.9467,4.8534,4.9234,91960.0],["1996-12-10",4.8534,4.9934,4.8534,4.9234,124328.0],["1996-12-11",4.9001,4.9934,4.8534,4.9934,174059.0],["1996-12-12",4.9467,4.9934,4.9001,4.9001,180919.0],["1996-12-13",4.8767,4.9467,4.8067,4.8067,176203.0],["1996-12-16",4.7834,4.8534,4.5967,4.5967,199997.0],["1996-12-17",4.6201,4.7134,4.5501,4.6667,603849.0],["1996-12-18",4.6901,4.7134,4.6667,4.6667,239225.0],["1996-12-19",4.7601,4.7834,4.6667,4.7834,151337.0],["1996-12-20",4.8534,4.9701,4.8067,4.9701,283597.0],["1996-12-23",4.9701,4.9934,4.9234,4.9934,175131.0],["1996-12-24",4.9934,4.9934,4.9234,4.9817,216931.0],["1996-12-26",4.9234,5.0867,4.9234,5.0167,497741.0],["1996-12-27",5.0167,5.0634,5.0167,5.0167,71167.0],["1996-12-30",5.0634,5.0634,5.0167,5.0167,161412.0],["1996-12-31",5.0167,5.0634,4.8534,4.9467,404066.0],["1997-01-02",4.8301,4.8301,4.6667,4.6901,224434.0],["1997-01-03",4.6667,4.7601,4.6667,4.7367,344260.0],["1997-01-06",4.8055,4.8291,4.7349,4.7584,548544.0],["1997-01-07",4.7584,4.8526,4.7584,4.7937,676945.0],["1997-01-08",4.782,4.9233,4.782,4.8998,409640.0],["1997-01-09",4.8526,4.994,4.8526,4.9233,277166.0],["1997-01-10",4.8055,4.8997,4.8055,4.8291,194852.0],["1997-01-13",4.8055,4.8526,4.8055,4.8409,123256.0],["1997-01-14",4.8762,4.9469,4.8526,4.8998,274808.0],["1997-01-15",4.9704,5.0882,4.9469,5.0882,234294.0],["1997-01-16",5.0411,5.1353,5.0411,5.0411,439221.0],["1997-01-17",5.0882,5.1118,5.0646,5.0646,876513.0],["1997-01-20",5.1118,5.1118,5.0411,5.1118,183491.0],["1997-01-21",5.0411,5.0882,4.9704,5.0175,593774.0],["1997-01-22",5.0175,5.0646,4.9469,4.9528,786697.0],["1997-01-23",4.9469,5.0411,4.9469,4.9704,667514.0],["1997-01-24",4.9469,5.0411,4.8997,4.9469,137190.0],["1997-01-27",4.9469,4.9469,4.8762,4.8762,905238.0],["1997-01-28",4.9233,4.9704,4.8526,4.8526,219289.0],["1997-01-29",4.9233,4.9233,4.7584,4.7584,313821.0],["1997-01-30",4.8291,4.8526,4.7584,4.8526,204498.0],["1997-01-31",4.8526,4.9704,4.7584,4.8998,479735.0],["1997-02-03",4.9233,4.994,4.8526,4.9233,238367.0],["1997-02-04",4.9469,5.0411,4.9469,4.9969,1526450.0],["1997-02-05",5.1251,5.282,5.0205,5.1513,495949.0],["1997-02-06",5.1251,5.1513,5.099,5.1121,225467.0],["1997-02-07",5.099,5.2559,5.099,5.1513,405528.0],["1997-02-10",5.1513,5.3866,5.1513,5.3605,621251.0],["1997-02-11",5.282,5.4651,5.282,5.4389,668605.0],["1997-02-12",5.4128,5.4389,5.3605,5.4389,321343.0],["1997-02-13",5.3866,5.4912,5.3866,5.4258,541159.0],["1997-02-14",5.4128,5.4651,5.4128,5.4651,246318.0],["1997-02-18",5.4912,5.8834,5.4389,5.7527,1435815.0],["1997-02-19",5.7527,5.805,5.6742,5.6742,644441.0],["1997-02-20",5.7527,5.7527,5.5697,5.6612,218061.0],["1997-02-21",5.6481,5.7265,5.5697,5.6219,283538.0],["1997-02-24",5.6219,5.7004,5.5958,5.5958,191169.0],["1997-02-25",5.6481,5.6481,5.5697,5.6219,191364.0],["1997-02-26",5.5697,5.622,5.4912,5.4912,387990.0],["1997-02-27",5.5435,5.5435,5.3866,5.4389,337518.0],["1997-02-28",5.4651,5.4651,5.3343,5.3343,254892.0],["1997-03-03",5.3343,5.5697,5.3343,5.4651,498482.0],["1997-03-04",5.5435,5.5435,5.4389,5.4389,286461.0],["1997-03-05",5.4389,5.5958,5.4389,5.5435,281979.0],["1997-03-06",5.5697,5.6481,5.4912,5.6481,231702.0],["1997-03-07",5.6481,5.6481,5.4389,5.4912,1676481.0],["1997-03-10",5.4912,5.5827,5.4389,5.5566,387015.0],["1997-03-11",5.5435,5.6481,5.5174,5.6219,259959.0],["1997-03-12",5.622,5.622,5.4912,5.4912,73272.0],["1997-03-13",5.5697,5.5697,5.282,5.282,147908.0],["1997-03-14",5.282,5.3082,5.1774,5.2036,296984.0],["1997-03-17",5.2297,5.282,4.9944,5.099,294841.0],["1997-03-18",5.0467,5.1251,5.0205,5.099,396564.0],["1997-03-19",5.0728,5.0728,4.9682,5.0205,395590.0],["1997-03-20",5.0728,5.2559,5.0728,5.1774,751815.0],["1997-03-21",5.2036,5.7004,5.2036,5.4389,562205.0],["1997-03-24",5.5435,5.5435,5.3343,5.3735,229559.0],["1997-03-25",5.3605,5.5435,5.3605,5.4128,289774.0],["1997-03-26",5.3605,5.4912,5.3605,5.4389,248267.0],["1997-03-27",5.3866,5.4651,5.3343,5.3343,269118.0],["1997-03-31",5.3343,5.3343,4.759,4.759,397733.0],["1997-04-01",4.759,5.0205,4.6806,4.9944,868738.0],["1997-04-02",4.9944,5.0205,4.9159,4.9682,189805.0],["1997-04-03",4.9682,5.0467,4.9682,4.9944,109908.0],["1997-04-04",4.9421,4.9944,4.759,4.7852,521087.0],["1997-04-07",4.8312,4.9632,4.8312,4.8972,373179.0],["1997-04-08",4.9632,5.016,4.8576,4.9632,255087.0],["1997-04-09",4.9368,5.0688,4.9104,4.95,124913.0],["1997-04-10",4.9104,4.9632,4.9104,4.9104,49108.0],["1997-04-11",4.884,4.9104,4.752,4.7784,390523.0],["1997-04-14",4.8312,4.8576,4.752,4.8576,127056.0],["1997-04-15",4.9104,4.9896,4.8576,4.9632,334595.0],["1997-04-16",4.9104,4.9104,4.752,4.752,218061.0],["1997-04-17",4.8312,4.9896,4.752,4.9632,137579.0],["1997-04-18",4.884,4.9104,4.8312,4.8312,151805.0],["1997-04-21",4.8312,4.9104,4.8048,4.8576,112636.0],["1997-04-22",4.8576,4.9104,4.7256,4.8576,331087.0],["1997-04-23",4.884,4.9104,4.8048,4.8576,316082.0],["1997-04-24",4.8576,4.9104,4.8048,4.9104,192728.0],["1997-04-25",4.8048,4.9632,4.8048,4.884,376687.0],["1997-04-28",4.8576,4.9104,4.8576,4.9104,309261.0],["1997-04-29",5.016,5.0688,4.9896,5.0688,197990.0],["1997-04-30",5.0688,5.0688,4.9632,5.0688,192923.0],["1997-05-01",5.0688,5.0688,4.9896,5.0292,186687.0],["1997-05-02",5.0688,5.1744,5.016,5.1744,250605.0],["1997-05-05",5.1744,5.3328,5.1216,5.3064,317056.0],["1997-05-06",5.28,5.4912,5.2536,5.4384,432810.0],["1997-05-07",5.4384,5.4384,5.148,5.2272,210656.0],["1997-05-08",5.148,5.28,5.148,5.2008,125887.0],["1997-05-09",5.2008,5.28,5.2008,5.2272,49497.0],["1997-05-12",5.2008,5.28,5.148,5.2008,273600.0],["1997-05-13",5.148,5.2272,5.148,5.2272,233456.0],["1997-05-14",5.1744,5.28,5.1744,5.28,253333.0],["1997-05-15",5.3064,5.4384,5.2536,5.4384,370841.0],["1997-05-16",5.4648,5.4648,5.2272,5.2404,405528.0],["1997-05-19",5.2272,5.3328,5.2272,5.28,522256.0],["1997-05-20",5.28,5.3856,5.2272,5.28,87887.0],["1997-05-21",5.28,5.3856,5.2536,5.2536,69764.0],["1997-05-22",5.2536,5.3592,5.2536,5.3592,87692.0],["1997-05-23",5.2536,5.4384,5.2536,5.4252,107959.0],["1997-05-27",5.4384,5.4912,5.3856,5.4648,143620.0],["1997-05-28",5.5176,5.5176,5.3328,5.3328,95292.0],["1997-05-29",5.3328,5.412,5.3328,5.412,81651.0],["1997-05-30",5.3064,5.6232,5.3064,5.5704,296400.0],["1997-06-02",5.6232,5.709,5.4912,5.5176,168564.0],["1997-06-03",5.544,5.544,5.3856,5.3856,104451.0],["1997-06-04",5.3592,5.4648,5.3592,5.3658,120236.0],["1997-06-05",5.3592,5.4648,5.2272,5.2404,169538.0],["1997-06-06",5.2008,5.5044,5.2008,5.5044,297764.0],["1997-06-09",5.4384,5.5176,5.4384,5.5176,121405.0],["1997-06-10",5.544,5.5968,5.4648,5.544,164667.0],["1997-06-11",5.5176,5.5968,5.4912,5.5308,90226.0],["1997-06-12",5.4912,5.6496,5.4912,5.6496,80287.0],["1997-06-13",5.5704,5.6496,5.5704,5.5968,120236.0],["1997-06-16",5.5968,5.676,5.5704,5.6364,84379.0],["1997-06-17",5.5704,5.6496,5.5176,5.6232,125887.0],["1997-06-18",5.6232,5.6232,5.4912,5.5044,98410.0],["1997-06-19",5.4912,5.6232,5.4912,5.6232,234626.0],["1997-06-20",5.5968,5.9664,5.5704,5.8476,750061.0],["1997-06-23",5.8476,5.8476,5.5968,5.5968,306923.0],["1997-06-24",5.676,5.676,5.4648,5.6232,192728.0],["1997-06-25",5.5968,5.6496,5.4912,5.5176,228195.0],["1997-06-26",5.5176,5.6496,5.4912,5.5704,288410.0],["1997-06-27",5.544,5.7552,5.4912,5.4912,416441.0],["1997-06-30",5.4912,5.5704,5.3328,5.4252,669969.0],["1997-07-01",5.4912,5.5308,5.3328,5.5308,1001835.0],["1997-07-02",5.5176,5.544,5.3196,5.3988,822943.0],["1997-07-03",5.4648,5.5968,5.4384,5.5572,304584.0],["1997-07-07",5.6728,5.8326,5.5929,5.6196,383313.0],["1997-07-08",5.6462,5.7394,5.5929,5.6329,251774.0],["1997-07-09",5.6728,5.6995,5.4598,5.4997,251385.0],["1997-07-10",5.4598,5.7527,5.4598,5.553,578379.0],["1997-07-11",5.6196,5.6462,5.5397,5.5929,126472.0],["1997-07-14",5.6196,5.6196,5.4864,5.5663,93149.0],["1997-07-15",5.5397,5.5929,5.4864,5.513,149272.0],["1997-07-16",5.6462,5.6462,5.5397,5.5663,277692.0],["1997-07-17",5.5397,5.6728,5.5397,5.6395,182400.0],["1997-07-18",5.6728,5.6728,5.5663,5.6462,147323.0],["1997-07-21",5.5663,5.6196,5.3799,5.4598,216697.0],["1997-07-22",5.4331,5.7527,5.4331,5.6462,696471.0],["1997-07-23",5.6995,5.9125,5.6196,5.8593,538625.0],["1997-07-24",5.8593,5.9125,5.806,5.8193,175190.0],["1997-07-25",5.8593,5.9525,5.766,5.766,164861.0],["1997-07-28",5.8593,5.8593,5.6995,5.806,161938.0],["1997-07-29",5.7261,5.8593,5.6728,5.8326,373764.0],["1997-07-30",5.806,6.0723,5.806,5.9258,506277.0],["1997-07-31",5.9125,6.099,5.9125,6.0191,160574.0],["1997-08-01",5.9924,6.0723,5.9658,6.0191,295426.0],["1997-08-04",6.0191,6.0723,5.9791,6.0723,97046.0],["1997-08-05",6.0723,6.099,5.9392,5.9658,205785.0],["1997-08-06",5.9125,6.2321,5.9125,6.2321,187856.0],["1997-08-07",6.2854,6.4452,6.0723,6.099,528102.0],["1997-08-08",6.1256,6.1256,5.9658,6.0457,321538.0],["1997-08-11",5.9658,6.1123,5.9658,6.0457,440410.0],["1997-08-12",6.0457,6.2588,6.0191,6.1256,537846.0],["1997-08-13",6.099,6.2055,5.806,5.8593,173241.0],["1997-08-14",5.8859,5.9125,5.8326,5.9125,123744.0],["1997-08-15",5.8859,5.8859,5.6728,5.6728,100164.0],["1997-08-18",5.7993,5.8593,5.6728,5.7527,321733.0],["1997-08-19",5.6995,5.806,5.5929,5.806,332256.0],["1997-08-20",5.806,6.0191,5.7527,5.9125,197990.0],["1997-08-21",5.8593,5.9924,5.6995,5.6995,115754.0],["1997-08-22",5.6462,5.6728,5.5397,5.6196,110492.0],["1997-08-25",5.6995,5.7794,5.6728,5.7527,145179.0],["1997-08-26",5.6462,5.7527,5.5929,5.6995,148297.0],["1997-08-27",5.6995,5.6995,5.4598,5.6196,212800.0],["1997-08-28",5.6196,5.8859,5.5397,5.7527,366749.0],["1997-08-29",5.7794,5.8593,5.6728,5.806,188246.0],["1997-09-02",5.7527,5.8593,5.6728,5.8193,172656.0],["1997-09-03",5.8326,5.9658,5.7527,5.8859,210267.0],["1997-09-04",5.8859,6.0723,5.8593,5.9924,198379.0],["1997-09-05",6.0191,6.0457,5.8859,5.9392,154533.0],["1997-09-08",5.9658,5.9658,5.8593,5.9125,115949.0],["1997-09-09",5.9658,6.0723,5.8593,5.9791,231897.0],["1997-09-10",5.9658,6.0191,5.8326,5.8992,184349.0],["1997-09-11",5.9125,5.9392,5.8593,5.8593,97631.0],["1997-09-12",5.8593,5.9658,5.8326,5.9658,112246.0],["1997-09-15",5.9658,5.9924,5.8593,5.8859,71323.0],["1997-09-16",5.9125,6.0191,5.8859,6.0191,171877.0],["1997-09-17",6.0191,6.1256,5.9125,6.0191,278861.0],["1997-09-18",6.0723,6.2588,6.0457,6.1522,271846.0],["1997-09-19",6.1256,6.1522,6.0723,6.099,186492.0],["1997-09-22",6.1256,6.1789,6.099,6.1123,148492.0],["1997-09-23",6.1789,6.2854,6.099,6.1789,220790.0],["1997-09-24",6.1789,6.3387,6.1522,6.2321,227610.0],["1997-09-25",6.2588,6.2588,6.1522,6.1522,225661.0],["1997-09-26",6.1789,6.3387,6.1522,6.2854,211241.0],["1997-09-29",6.2321,6.3387,6.2321,6.3387,179282.0],["1997-09-30",6.2854,6.4452,6.2588,6.312,183374.0],["1997-10-01",6.3786,6.6582,6.3786,6.5251,418390.0],["1997-10-02",6.5517,6.5517,6.4452,6.4452,225077.0],["1997-10-03",6.5784,6.6316,6.3653,6.3786,413518.0],["1997-10-06",6.589,7.3271,6.4682,7.1526,540769.0],["1997-10-07",6.9245,7.0587,6.683,6.7098,309846.0],["1997-10-08",6.7501,7.1392,6.6561,6.9379,707579.0],["1997-10-09",6.8708,6.9245,6.7366,6.7903,258400.0],["1997-10-10",6.6561,6.9514,6.6561,6.7903,131149.0],["1997-10-13",6.7903,6.844,6.7366,6.7769,140113.0],["1997-10-14",6.7903,6.844,6.7366,6.7635,90810.0],["1997-10-15",6.844,6.844,6.7098,6.7501,91200.0],["1997-10-16",6.7903,6.8708,6.7098,6.8172,67426.0],["1997-10-17",6.7635,6.8172,6.4146,6.6964,270287.0],["1997-10-20",6.7903,6.7903,6.6561,6.7366,43262.0],["1997-10-21",6.8172,7.1124,6.7098,6.844,405528.0],["1997-10-22",6.844,6.9245,6.7098,6.7635,177528.0],["1997-10-23",6.5488,7.005,6.3877,6.8172,308677.0],["1997-10-24",6.8977,6.9514,6.5756,6.6561,268728.0],["1997-10-27",6.683,6.7635,6.4414,6.4414,255867.0],["1997-10-28",6.3609,6.7635,6.2804,6.683,237938.0],["1997-10-29",6.9245,6.9245,6.683,6.683,136215.0],["1997-10-30",6.4414,6.6024,6.3877,6.4951,299518.0],["1997-10-31",6.6561,6.6561,6.3206,6.334,178697.0],["1997-11-03",6.4414,6.8172,6.3877,6.7098,539990.0],["1997-11-04",6.6293,6.9514,6.5756,6.8306,192533.0],["1997-11-05",6.9245,7.1124,6.8172,7.0855,293477.0],["1997-11-06",7.0319,7.0587,6.8977,6.9245,224882.0],["1997-11-07",6.6561,6.8306,6.6024,6.7635,322708.0],["1997-11-10",6.683,6.844,6.6024,6.6024,513097.0],["1997-11-11",6.7098,6.7098,6.4414,6.5488,429497.0],["1997-11-12",6.4951,6.6024,6.3341,6.4682,233651.0],["1997-11-13",6.4414,6.5488,6.3609,6.4682,212215.0],["1997-11-14",6.4682,6.7903,6.4414,6.4682,509200.0],["1997-11-17",6.5219,6.7098,6.5219,6.6293,173436.0],["1997-11-18",6.5756,6.7635,6.5488,6.5756,67036.0],["1997-11-19",6.6293,6.844,6.5756,6.7635,113805.0],["1997-11-20",6.9245,7.0319,6.7903,7.0319,349795.0],["1997-11-21",7.0587,7.0587,6.8977,7.0319,73077.0],["1997-11-24",6.8708,7.005,6.7903,6.7903,53200.0],["1997-11-25",6.8708,6.8708,6.6024,6.6024,148492.0],["1997-11-26",6.6561,6.844,6.5488,6.8172,218646.0],["1997-11-28",6.8037,7.005,6.7501,6.9111,66062.0],["1997-12-01",6.9514,6.9514,6.844,6.9245,554410.0],["1997-12-02",6.9514,7.0855,6.8708,7.0319,175774.0],["1997-12-03",7.0319,7.1392,6.8172,6.9514,210656.0],["1997-12-04",6.9782,7.0855,6.9782,7.0184,266390.0],["1997-12-05",6.8977,7.1661,6.844,7.1124,287826.0],["1997-12-08",7.0855,7.1661,6.8708,7.005,206369.0],["1997-12-09",7.0319,7.1124,6.9782,6.9782,191559.0],["1997-12-10",7.0587,7.0587,6.9245,7.0319,140113.0],["1997-12-11",6.8708,7.005,6.8172,6.8708,230143.0],["1997-12-12",6.8708,6.9514,6.7903,6.844,321928.0],["1997-12-15",6.8172,7.0319,6.8172,6.8708,290359.0],["1997-12-16",6.8708,7.0587,6.8708,6.9782,298349.0],["1997-12-17",7.0587,7.0587,6.844,6.8977,133877.0],["1997-12-18",6.8708,7.005,6.8172,6.9782,161159.0],["1997-12-19",6.844,6.9514,6.7635,6.8708,420533.0],["1997-12-22",6.8708,6.9782,6.8037,6.8373,498287.0],["1997-12-23",6.8172,6.9245,6.6024,6.7098,318615.0],["1997-12-24",6.6561,6.7098,6.4414,6.6024,176944.0],["1997-12-26",6.6293,6.7903,6.5219,6.7366,172461.0],["1997-12-29",6.8708,6.8708,6.6561,6.7366,422872.0],["1997-12-30",6.7903,6.7903,6.6561,6.7366,279641.0],["1997-12-31",6.7903,6.8977,6.683,6.7501,1631076.0],["1998-01-02",6.844,6.8977,6.7366,6.8708,398318.0],["1998-01-05",6.9228,7.0039,6.8687,6.8957,1002420.0],["1998-01-06",6.8957,6.9228,6.7335,6.7875,352913.0],["1998-01-07",6.7875,6.7875,6.5442,6.6388,709138.0],["1998-01-08",6.5712,6.7064,6.436,6.6523,1033210.0],["1998-01-09",6.5712,6.5983,6.3819,6.4698,522256.0],["1998-01-12",6.2467,6.409,6.2197,6.3819,896020.0],["1998-01-13",6.463,6.5442,6.3008,6.4901,845159.0],["1998-01-14",6.5712,6.5712,6.436,6.5712,1002420.0],["1998-01-15",6.5712,6.5712,6.463,6.463,379220.0],["1998-01-16",6.4901,6.5983,6.3819,6.5442,206564.0],["1998-01-20",6.5442,6.5712,6.3819,6.436,273015.0],["1998-01-21",6.5442,6.5983,6.436,6.4901,513292.0],["1998-01-22",6.4901,6.4901,6.3549,6.3954,245538.0],["1998-01-23",6.4901,6.4901,6.2467,6.3278,441579.0],["1998-01-26",6.3278,6.4225,6.2467,6.3008,138554.0],["1998-01-27",6.2197,6.409,6.1115,6.3278,279446.0],["1998-01-28",6.2737,6.409,6.2197,6.3549,145959.0],["1998-01-29",6.3549,6.3549,6.1656,6.2602,368113.0],["1998-01-30",6.3549,6.436,6.2197,6.3819,368697.0],["1998-02-02",6.5442,6.6253,6.3278,6.3549,710892.0],["1998-02-03",6.3278,6.3819,6.2737,6.3549,445087.0],["1998-02-04",6.3819,6.436,6.3008,6.436,354082.0],["1998-02-05",6.5983,6.6523,6.3819,6.5442,431836.0],["1998-02-06",6.5442,6.6118,6.4901,6.5712,220595.0],["1998-02-09",6.6794,6.6794,6.4901,6.6794,284123.0],["1998-02-10",6.7453,6.9252,6.6553,6.7753,297268.0],["1998-02-11",6.7453,6.7453,6.5055,6.7453,204084.0],["1998-02-12",6.7453,6.7453,6.6104,6.7453,153949.0],["1998-02-13",6.7753,6.7753,6.5954,6.6553,101688.0],["1998-02-17",6.7153,6.7753,6.6254,6.6853,184420.0],["1998-02-18",6.6254,6.8352,6.6254,6.8352,223217.0],["1998-02-19",6.8052,6.8352,6.6853,6.7453,146862.0],["1998-02-20",6.8052,6.8952,6.7453,6.8952,206387.0],["1998-02-23",6.8052,6.9551,6.8052,6.8952,117277.0],["1998-02-24",6.9252,6.9252,6.7453,6.8352,259179.0],["1998-02-25",6.8352,6.9252,6.7453,6.8952,105054.0],["1998-02-26",6.8052,6.9551,6.7153,6.7153,423403.0],["1998-02-27",6.7153,6.7453,6.5504,6.6254,457949.0],["1998-03-02",6.6254,6.7153,6.5954,6.6853,298685.0],["1998-03-03",6.6553,6.8952,6.6254,6.7153,317818.0],["1998-03-04",6.6853,6.8952,6.4455,6.6553,426592.0],["1998-03-05",6.4455,6.6554,6.4455,6.4755,231720.0],["1998-03-06",6.4455,6.6254,6.4455,6.5954,166527.0],["1998-03-09",6.5354,6.7753,6.5354,6.5354,195757.0],["1998-03-10",6.5055,6.7153,6.5055,6.7153,529874.0],["1998-03-11",6.6853,6.7753,6.5504,6.5654,351832.0],["1998-03-12",6.6254,6.6853,6.5055,6.5954,219674.0],["1998-03-13",6.5354,6.6853,6.5354,6.5954,254042.0],["1998-03-16",6.6703,6.7753,6.5954,6.7753,397361.0],["1998-03-17",6.8952,7.0151,6.8352,7.0151,393641.0],["1998-03-18",7.0151,7.135,6.9252,7.0151,619515.0],["1998-03-19",7.0151,7.0151,6.8952,6.9551,380708.0],["1998-03-20",6.8652,7.0151,6.8652,6.9551,208513.0],["1998-03-23",6.8352,6.9252,6.7153,6.7453,488774.0],["1998-03-24",6.7453,6.8352,6.7153,6.7753,855664.0],["1998-03-25",6.8052,6.8052,6.6254,6.6853,496746.0],["1998-03-26",6.6553,6.7453,6.6553,6.6853,817753.0],["1998-03-27",6.8052,6.8652,6.7153,6.7753,317109.0],["1998-03-30",6.7753,6.7903,6.5954,6.7453,336242.0],["1998-03-31",6.7453,6.7453,6.5354,6.6553,289119.0],["1998-04-01",6.6553,6.8052,6.6254,6.6553,331282.0],["1998-04-02",6.7153,6.7753,6.6554,6.7453,289650.0],["1998-04-03",6.7753,6.8652,6.7453,6.8352,106117.0],["1998-04-06",6.7753,6.9551,6.7753,6.8952,190088.0],["1998-04-07",6.9479,6.9479,6.827,6.8874,275832.0],["1998-04-08",6.8874,6.9177,6.7666,6.827,156783.0],["1998-04-09",6.7817,6.9177,6.7062,6.7364,363701.0],["1998-04-13",6.7364,7.2499,6.7062,6.9479,400373.0],["1998-04-14",6.9781,7.0687,6.7666,7.0385,326144.0],["1998-04-15",7.0687,7.3104,6.9479,7.2499,841669.0],["1998-04-16",7.2197,7.2499,7.1291,7.2348,408345.0],["1998-04-17",7.1895,7.4312,7.1895,7.2802,199832.0],["1998-04-20",7.2197,7.3708,7.1593,7.2499,670182.0],["1998-04-21",7.1895,7.2802,6.9479,7.1744,372914.0],["1998-04-22",7.2197,7.2802,7.1593,7.2499,165995.0],["1998-04-23",7.1593,7.2197,7.0234,7.2046,129324.0],["1998-04-24",7.1291,7.1895,6.9781,7.0989,129678.0],["1998-04-27",6.8875,7.0083,6.676,6.7515,166704.0],["1998-04-28",6.9177,6.9781,6.7364,6.7968,667524.0],["1998-04-29",6.7968,6.7968,6.7062,6.7515,358741.0],["1998-04-30",6.9479,6.9479,6.7364,6.7968,417203.0],["1998-05-01",6.7666,6.7968,6.7062,6.7515,268569.0],["1998-05-04",6.7666,6.9781,6.676,6.827,187254.0],["1998-05-05",6.9177,6.9177,6.6458,6.7213,250322.0],["1998-05-06",6.7364,6.7364,6.525,6.6458,378937.0],["1998-05-07",6.676,6.7062,6.5703,6.7062,1104214.0],["1998-05-08",6.676,6.7968,6.6609,6.7062,389566.0],["1998-05-11",6.7062,6.7968,6.6458,6.6458,256522.0],["1998-05-12",6.7062,6.7666,6.5854,6.7666,323664.0],["1998-05-13",6.827,6.8572,6.7062,6.8421,460960.0],["1998-05-14",6.7666,6.8874,6.7666,6.827,164755.0],["1998-05-15",6.9177,7.0385,6.8572,6.9781,392046.0],["1998-05-18",7.0385,7.0385,6.8572,6.9479,287347.0],["1998-05-19",7.0083,7.0989,6.9177,7.0083,297445.0],["1998-05-20",7.0083,7.1291,6.9177,6.9177,153594.0],["1998-05-21",6.8875,7.1291,6.8875,7.0989,307543.0],["1998-05-22",7.0989,7.0989,6.9479,7.0687,108951.0],["1998-05-26",7.0536,7.1593,6.7666,6.8572,642191.0],["1998-05-27",6.7062,6.8572,6.7062,6.8572,254928.0],["1998-05-28",6.8572,7.0083,6.8421,6.8874,272820.0],["1998-05-29",6.8875,6.9177,6.676,6.7213,411356.0],["1998-06-01",6.6458,6.9479,6.5854,6.9026,161389.0],["1998-06-02",6.8572,6.9781,6.7364,6.7968,383011.0],["1998-06-03",6.7062,6.8874,6.7062,6.7666,317109.0],["1998-06-04",6.7968,6.9177,6.7968,6.8723,163692.0],["1998-06-05",6.8874,6.9177,6.7968,6.827,110368.0],["1998-06-08",6.8572,7.0083,6.8572,6.9479,191506.0],["1998-06-09",6.9781,6.9781,6.7213,6.7666,211702.0],["1998-06-10",6.7666,6.9177,6.7666,6.8723,205678.0],["1998-06-11",6.9177,6.9479,6.7364,6.7666,580363.0],["1998-06-12",6.7364,6.7666,6.6156,6.7364,268037.0],["1998-06-15",6.5854,6.7666,6.4645,6.4947,662032.0],["1998-06-16",6.525,6.6156,6.4947,6.4947,278312.0],["1998-06-17",6.525,6.7666,6.525,6.5854,542629.0],["1998-06-18",6.5854,6.6458,6.4645,6.5098,210284.0],["1998-06-19",6.4796,6.5098,6.3739,6.4645,175916.0],["1998-06-22",6.5552,6.676,6.4947,6.676,154657.0],["1998-06-23",6.6156,6.676,6.4645,6.4645,373622.0],["1998-06-24",6.5854,6.6609,6.4645,6.4645,262900.0],["1998-06-25",6.5552,6.7062,6.525,6.6458,302583.0],["1998-06-26",6.5854,6.6458,6.4947,6.6458,527217.0],["1998-06-29",6.5703,6.6458,6.525,6.6307,174676.0],["1998-06-30",6.6458,6.7062,6.4947,6.676,342266.0],["1998-07-01",6.7062,6.7062,6.6156,6.6609,95841.0],["1998-07-02",6.5854,6.7666,6.5854,6.676,276186.0],["1998-07-06",6.8234,6.8234,6.6711,6.7473,114974.0],["1998-07-07",6.7473,6.7625,6.6711,6.7168,423935.0],["1998-07-08",6.6711,6.732,6.6711,6.6711,354312.0],["1998-07-09",6.6407,6.8234,6.6102,6.7168,237035.0],["1998-07-10",6.793,6.793,6.6711,6.7016,142079.0],["1998-07-13",6.6711,6.732,6.6711,6.6863,146685.0],["1998-07-14",6.6864,6.7625,6.6711,6.732,152177.0],["1998-07-15",6.6711,6.732,6.5797,6.595,201958.0],["1998-07-16",6.5797,6.8844,6.5797,6.8539,635990.0],["1998-07-17",6.8234,6.8539,6.6407,6.6863,250499.0],["1998-07-20",6.6863,6.8234,6.6102,6.8234,212410.0],["1998-07-21",6.8234,6.9757,6.7777,6.793,253510.0],["1998-07-22",6.8844,6.9453,6.7016,6.8234,288233.0],["1998-07-23",6.8387,6.9757,6.793,6.8844,183534.0],["1998-07-24",6.9453,6.9453,6.732,6.8539,207450.0],["1998-07-27",6.8234,6.9148,6.7016,6.7473,363701.0],["1998-07-28",6.732,6.7625,6.4883,6.6102,559105.0],["1998-07-29",6.6407,6.7016,6.2751,6.3665,409939.0],["1998-07-30",6.4427,6.5797,6.397,6.5036,520662.0],["1998-07-31",6.5188,6.5188,6.2751,6.336,189557.0],["1998-08-03",6.3665,6.4579,6.2142,6.2142,217725.0],["1998-08-04",6.2447,6.3665,6.2142,6.2294,314806.0],["1998-08-05",6.2142,6.2447,5.7268,5.8487,351478.0],["1998-08-06",5.9096,6.4274,5.7268,6.2447,522965.0],["1998-08-07",6.2447,6.3056,6.0619,6.1837,319235.0],["1998-08-10",6.1228,6.1533,6.1228,6.1228,169184.0],["1998-08-11",6.1533,6.2142,5.8791,6.0923,256876.0],["1998-08-12",6.1228,6.3056,6.1228,6.2142,195226.0],["1998-08-13",6.138,6.2751,6.001,6.1228,421986.0],["1998-08-14",6.1228,6.2751,6.0314,6.1837,211879.0],["1998-08-17",6.1533,6.1837,6.0314,6.0314,520307.0],["1998-08-18",6.1533,6.4274,6.0923,6.2142,421986.0],["1998-08-19",6.1533,6.2751,6.1533,6.1837,145977.0],["1998-08-20",6.2142,6.2447,6.0923,6.1533,185482.0],["1998-08-21",6.0314,6.1533,6.001,6.0619,512690.0],["1998-08-24",6.0923,6.2142,6.0619,6.1076,156960.0],["1998-08-25",6.1228,6.2447,5.9705,6.001,451925.0],["1998-08-26",5.9705,6.0162,5.9553,5.9553,254928.0],["1998-08-27",5.8791,6.001,5.8487,5.9705,365296.0],["1998-08-28",5.94,6.0162,5.9248,6.0162,354844.0],["1998-08-31",5.9705,6.0162,5.4222,5.5136,694983.0],["1998-09-01",5.5136,5.7268,5.4831,5.6659,2196204.0],["1998-09-02",5.6659,5.8182,5.6354,5.7116,1027505.0],["1998-09-03",5.605,5.6963,5.5897,5.6659,224811.0],["1998-09-04",5.6659,5.6659,5.4222,5.4222,205678.0],["1998-09-08",5.5745,5.6354,5.544,5.5897,1026088.0],["1998-09-09",5.5745,5.7116,5.5593,5.6659,215068.0],["1998-09-10",5.605,5.6659,5.4527,5.4983,326144.0],["1998-09-11",5.4983,5.7268,5.4527,5.7268,562116.0],["1998-09-14",5.7268,5.9705,5.5745,5.6202,207627.0],["1998-09-15",5.605,5.9705,5.5745,5.94,237566.0],["1998-09-16",5.9096,6.0619,5.7573,5.94,353249.0],["1998-09-17",5.7877,6.0314,5.605,5.7877,268391.0],["1998-09-18",5.94,6.336,5.7877,6.336,445725.0],["1998-09-21",6.1837,6.1837,5.94,6.1533,177688.0],["1998-09-22",6.3056,6.3056,5.8943,6.0314,199123.0],["1998-09-23",6.0923,6.3056,5.9705,6.2903,259179.0],["1998-09-24",6.2903,6.3056,5.9096,6.0314,305063.0],["1998-09-25",6.001,6.0923,5.8487,6.0771,106294.0],["1998-09-28",6.2142,6.3056,6.0619,6.1533,263785.0],["1998-09-29",6.1533,6.595,5.9705,6.001,396653.0],["1998-09-30",6.1228,6.1228,5.9096,6.0923,798265.0],["1998-10-01",6.0771,6.0771,5.7573,5.8791,1953500.0],["1998-10-02",5.7573,6.1837,5.7268,6.001,3418581.0],["1998-10-05",6.1498,6.1498,5.8423,5.9653,555739.0],["1998-10-06",6.0575,6.119,5.7501,5.7808,414191.0],["1998-10-07",5.8423,5.8423,5.75,5.75,520839.0],["1998-10-08",5.5963,5.7193,5.5348,5.5963,622704.0],["1998-10-09",5.7193,5.7808,5.4887,5.7039,308960.0],["1998-10-12",5.9345,5.9345,5.7193,5.8269,635459.0],["1998-10-13",5.873,5.873,5.75,5.75,227291.0],["1998-10-14",5.7501,5.873,5.7501,5.7808,184420.0],["1998-10-15",5.7808,6.1805,5.75,6.0575,311795.0],["1998-10-16",6.2728,6.5188,6.0268,6.1498,611720.0],["1998-10-19",6.1344,6.2728,6.0883,6.2728,286461.0],["1998-10-20",6.3343,6.5803,6.242,6.5803,720671.0],["1998-10-21",6.611,6.611,6.3343,6.3343,600028.0],["1998-10-22",6.3958,6.5188,6.3035,6.4573,387972.0],["1998-10-23",6.4573,6.5188,6.3343,6.3497,342797.0],["1998-10-26",6.5188,6.5188,6.3958,6.4573,399487.0],["1998-10-27",6.4573,6.5495,6.3958,6.3958,242881.0],["1998-10-28",6.3958,6.4265,6.3343,6.365,377165.0],["1998-10-29",6.3343,6.3804,6.2267,6.3497,155366.0],["1998-10-30",6.3497,6.611,6.3497,6.5649,167413.0],["1998-11-02",6.488,6.734,6.4265,6.4265,257762.0],["1998-11-03",6.5188,6.5188,6.2728,6.2728,195403.0],["1998-11-04",6.3958,6.488,6.1805,6.4265,308252.0],["1998-11-05",6.365,6.734,6.2728,6.5803,301697.0],["1998-11-06",6.5803,6.6418,6.3958,6.5803,396121.0],["1998-11-09",6.5803,6.6418,6.4727,6.5188,211524.0],["1998-11-10",6.5034,6.6418,6.242,6.242,471058.0],["1998-11-11",6.3958,6.5188,6.3804,6.488,274238.0],["1998-11-12",6.365,6.5803,6.365,6.4112,140308.0],["1998-11-13",6.5188,6.5495,6.3958,6.488,95664.0],["1998-11-16",6.3958,6.5803,6.3958,6.4573,120466.0],["1998-11-17",6.488,6.6418,6.365,6.6264,150228.0],["1998-11-18",6.6725,6.6725,6.488,6.5803,58639.0],["1998-11-19",6.5341,6.6725,6.4573,6.488,154657.0],["1998-11-20",6.488,6.6418,6.4419,6.4573,231720.0],["1998-11-23",6.5188,6.6418,6.4265,6.4419,285044.0],["1998-11-24",6.4265,6.5188,6.365,6.4265,372205.0],["1998-11-25",6.365,6.4573,6.2113,6.4573,651226.0],["1998-11-27",6.4573,6.4573,6.3497,6.3958,37203.0],["1998-11-30",6.3343,6.4265,6.242,6.242,140839.0],["1998-12-01",6.242,6.3958,6.2113,6.3035,158023.0],["1998-12-02",6.3035,6.3035,6.1805,6.1959,180345.0],["1998-12-03",6.2728,6.2728,6.1498,6.1959,231189.0],["1998-12-04",6.2113,6.242,6.1805,6.2113,335179.0],["1998-12-07",6.242,6.242,6.1805,6.2267,214005.0],["1998-12-08",6.2113,6.242,6.1498,6.1652,81492.0],["1998-12-09",6.2113,6.2113,6.119,6.1498,183534.0],["1998-12-10",6.1498,6.1805,6.0883,6.1498,152354.0],["1998-12-11",6.0883,6.1805,5.996,6.0114,782321.0],["1998-12-14",6.0268,6.0268,5.75,5.9038,270163.0],["1998-12-15",5.8423,6.119,5.8423,6.119,299925.0],["1998-12-16",6.0575,6.1498,5.9345,5.9653,337837.0],["1998-12-17",5.9653,6.0575,5.873,6.0268,226583.0],["1998-12-18",6.0575,6.1037,5.9038,6.0268,276541.0],["1998-12-21",6.0575,6.2113,5.9653,6.1805,268923.0],["1998-12-22",6.2267,6.2267,5.9038,5.9038,504009.0],["1998-12-23",5.9038,6.0883,5.9038,6.0268,242350.0],["1998-12-24",6.119,6.119,5.996,6.0268,81137.0],["1998-12-28",6.1498,6.3497,6.0268,6.3035,334648.0],["1998-12-29",6.2728,6.4419,6.2113,6.4419,167235.0],["1998-12-30",6.4573,6.488,6.3958,6.4573,183534.0],["1998-12-31",6.3035,6.6418,6.3035,6.5649,268923.0],["1999-01-04",6.5469,6.702,6.4538,6.5779,284513.0],["1999-01-05",6.5469,6.7331,6.5469,6.702,251030.0],["1999-01-06",6.7331,6.8882,6.702,6.8572,297091.0],["1999-01-07",6.7951,6.8572,6.3607,6.4848,239515.0],["1999-01-08",6.4848,6.671,6.3607,6.4848,147040.0],["1999-01-11",6.5779,6.702,6.4228,6.5159,211347.0],["1999-01-12",6.5159,6.702,6.4383,6.5779,194340.0],["1999-01-13",6.4538,6.5159,6.3297,6.4848,272289.0],["1999-01-14",6.4538,6.5236,6.4538,6.4848,796494.0],["1999-01-15",6.5004,6.7641,6.4383,6.6865,401436.0],["1999-01-19",6.7331,6.7951,6.64,6.7951,351655.0],["1999-01-20",6.7331,6.8262,6.5314,6.5314,149165.0],["1999-01-21",6.609,6.609,6.3918,6.4538,184597.0],["1999-01-22",6.4073,6.4228,6.3607,6.3607,213650.0],["1999-01-25",6.5159,6.5159,6.3607,6.4383,185660.0],["1999-01-26",6.3762,6.4538,6.3607,6.3762,121529.0],["1999-01-27",6.4383,6.4693,6.3762,6.4228,162629.0],["1999-01-28",6.3918,6.4848,6.3918,6.4073,191683.0],["1999-01-29",6.4228,6.4693,6.3762,6.3762,299571.0],["1999-02-01",6.4073,6.4073,6.3607,6.3607,303114.0],["1999-02-02",6.3607,6.415,6.3607,6.3607,428009.0],["1999-02-03",6.4538,6.4538,6.3607,6.4228,63953.0],["1999-02-04",6.4538,6.4538,6.3607,6.3607,584084.0],["1999-02-05",6.3607,6.3918,6.3607,6.3607,167058.0],["1999-02-08",6.3607,6.4771,6.3607,6.4693,199478.0],["1999-02-09",6.4693,6.5469,6.4383,6.4848,291245.0],["1999-02-10",6.792,7.0651,6.6896,6.6896,1323356.0],["1999-02-11",6.7067,6.792,6.3142,6.3483,519067.0],["1999-02-12",6.3483,6.519,6.3313,6.4336,213554.0],["1999-02-16",6.4166,6.4848,6.2971,6.3142,240449.0],["1999-02-17",6.3142,6.4166,6.1435,6.2118,415673.0],["1999-02-18",6.2118,6.2801,6.1606,6.2118,310345.0],["1999-02-19",6.2289,6.3483,6.2118,6.2289,281678.0],["1999-02-22",6.2459,6.2801,5.9388,6.0241,1012689.0],["1999-02-23",6.007,6.0923,5.9729,6.0411,445789.0],["1999-02-24",6.0241,6.3142,6.0241,6.1777,217741.0],["1999-02-25",6.1947,6.1947,6.0753,6.0923,171680.0],["1999-02-26",6.1777,6.1777,6.007,6.1435,185370.0],["1999-03-01",6.1435,6.2118,6.0753,6.1435,352380.0],["1999-03-02",6.1947,6.1947,6.1094,6.1521,198737.0],["1999-03-03",6.1435,6.2118,6.1094,6.1606,772401.0],["1999-03-04",6.1777,6.263,6.1777,6.1947,166205.0],["1999-03-05",6.1777,6.263,6.0753,6.1265,276041.0],["1999-03-08",6.0923,6.1947,5.9388,5.9388,335630.0],["1999-03-09",5.9388,6.1606,5.9217,6.1606,288281.0],["1999-03-10",6.1606,6.1606,6.0411,6.1265,359627.0],["1999-03-11",6.1777,6.1777,6.0411,6.0923,445789.0],["1999-03-12",6.1094,6.1094,6.007,6.0411,325645.0],["1999-03-15",6.007,6.1606,6.007,6.1435,272820.0],["1999-03-16",6.1435,6.1435,6.0241,6.0753,483958.0],["1999-03-17",6.0923,6.0923,5.9729,6.0753,390388.0],["1999-03-18",6.0411,6.0923,6.007,6.0753,220640.0],["1999-03-19",6.0582,6.1435,5.9729,6.007,438381.0],["1999-03-22",6.0241,6.0241,5.8876,5.8876,338207.0],["1999-03-23",5.9388,5.9388,5.7681,5.7681,1095952.0],["1999-03-24",5.7681,5.8876,5.7681,5.8193,229981.0],["1999-03-25",5.7681,5.8705,5.7681,5.7681,204374.0],["1999-03-26",5.7852,5.8364,5.734,5.7852,158635.0],["1999-03-29",5.8364,5.9046,5.8022,5.8364,216453.0],["1999-03-30",5.8705,5.8876,5.8022,5.862,314049.0],["1999-03-31",5.8534,5.9046,5.734,5.734,347870.0],["1999-04-01",5.734,5.8364,5.6998,5.8193,457385.0],["1999-04-05",5.8364,5.8705,5.5974,5.6998,274270.0],["1999-04-06",5.6145,5.734,5.6145,5.7169,4292331.0],["1999-04-07",5.8294,5.8294,5.6914,5.6914,246086.0],["1999-04-08",5.7949,5.7949,5.6569,5.7604,438059.0],["1999-04-09",5.7949,5.9673,5.7259,5.9328,280068.0],["1999-04-12",5.8638,5.9846,5.7431,5.7776,288442.0],["1999-04-13",5.8983,5.9156,5.7776,5.8638,318559.0],["1999-04-14",5.8294,6.0018,5.8294,5.9673,610544.0],["1999-04-15",6.0018,6.1398,5.9673,6.1225,892545.0],["1999-04-16",6.0363,6.1743,6.0363,6.0708,301487.0],["1999-04-19",6.1053,6.1398,6.0536,6.0708,210011.0],["1999-04-20",6.0708,6.1053,6.0536,6.1053,360432.0],["1999-04-21",6.1053,6.2605,6.0708,6.1053,557398.0],["1999-04-22",6.1743,6.2088,6.1053,6.1915,691070.0],["1999-04-23",6.2088,6.2605,6.1743,6.226,1245568.0],["1999-04-26",6.2605,6.3123,6.2088,6.2433,303098.0],["1999-04-27",6.2433,6.2778,6.1398,6.1915,227565.0],["1999-04-28",6.2088,6.3123,6.1053,6.2433,295690.0],["1999-04-29",6.2088,6.3123,6.0363,6.088,255910.0],["1999-04-30",6.0881,6.1398,6.0708,6.1053,320330.0],["1999-05-03",6.1743,6.2433,6.1225,6.2088,167976.0],["1999-05-04",6.226,6.226,6.0363,6.1743,312439.0],["1999-05-05",6.1743,6.3123,6.1743,6.2433,325645.0],["1999-05-06",6.2088,6.3295,6.1915,6.1915,144946.0],["1999-05-07",6.1915,6.3123,6.1743,6.1915,212426.0],["1999-05-10",6.1915,6.2088,6.088,6.1398,203407.0],["1999-05-11",6.1743,6.4157,6.1053,6.3985,208722.0],["1999-05-12",6.4502,6.4502,6.2605,6.4071,83747.0],["1999-05-13",6.3812,6.7952,6.3467,6.5192,239322.0],["1999-05-14",6.3123,6.4157,6.1398,6.2088,126747.0],["1999-05-17",6.226,6.3123,6.1398,6.2605,178122.0],["1999-05-18",6.2605,6.4157,6.2088,6.2433,132223.0],["1999-05-19",6.1915,6.3467,6.1398,6.2433,172164.0],["1999-05-20",6.3123,6.3985,6.157,6.157,260903.0],["1999-05-21",6.3123,6.3123,6.0363,6.1053,250917.0],["1999-05-24",6.088,6.1743,6.0708,6.1225,205823.0],["1999-05-25",6.1743,6.2088,6.088,6.1398,245442.0],["1999-05-26",6.157,6.226,6.1053,6.1398,113219.0],["1999-05-27",6.1743,6.1743,6.1053,6.1225,162017.0],["1999-05-28",6.1743,6.226,6.1053,6.2088,143335.0],["1999-06-01",6.1743,6.226,6.1053,6.2088,177800.0],["1999-06-02",6.2088,6.2433,6.1053,6.226,433871.0],["1999-06-03",6.2088,6.2433,6.1225,6.2088,287315.0],["1999-06-04",6.1743,6.226,6.1225,6.1225,76016.0],["1999-06-07",6.1398,6.226,6.1053,6.226,353990.0],["1999-06-08",6.2433,6.4847,6.2088,6.2605,303259.0],["1999-06-09",6.2433,6.3123,6.1398,6.1743,174257.0],["1999-06-10",6.2433,6.2433,6.0708,6.088,340140.0],["1999-06-11",6.0708,6.1398,6.0536,6.0536,83908.0],["1999-06-14",6.0708,6.1398,5.9328,5.9846,339818.0],["1999-06-15",5.9846,6.295,5.9846,6.1915,510532.0],["1999-06-16",6.2088,6.4157,6.1915,6.295,215969.0],["1999-06-17",6.2778,6.3467,6.2433,6.2778,244153.0],["1999-06-18",6.3123,6.3468,6.2433,6.3123,256232.0],["1999-06-21",6.2778,6.3467,6.2088,6.2778,332248.0],["1999-06-22",6.2088,6.2778,6.157,6.2605,156542.0],["1999-06-23",6.2088,6.3123,6.0708,6.1398,639372.0],["1999-06-24",6.1743,6.2433,6.1398,6.157,751786.0],["1999-06-25",6.157,6.157,6.1398,6.1398,368968.0],["1999-06-28",6.157,6.4157,6.1398,6.364,325001.0],["1999-06-29",6.3985,6.3985,6.157,6.226,420504.0],["1999-06-30",6.226,6.3467,6.157,6.1915,732621.0],["1999-07-01",6.2088,6.3985,6.157,6.3467,548218.0],["1999-07-02",6.2778,6.364,6.157,6.2433,335469.0],["1999-07-06",6.5537,6.5537,6.3985,6.4157,374927.0],["1999-07-07",6.5321,6.5321,6.4798,6.4973,108065.0],["1999-07-08",6.4798,6.5669,6.4798,6.5321,455774.0],["1999-07-09",6.5321,6.5495,6.4798,6.4798,244636.0],["1999-07-12",6.5669,6.5669,6.4798,6.5147,310023.0],["1999-07-13",6.5321,6.654,6.4798,6.5669,313405.0],["1999-07-14",6.4973,6.5495,6.4798,6.5321,307768.0],["1999-07-15",6.5321,6.7934,6.5321,6.7237,515041.0],["1999-07-16",6.7237,6.8979,6.6889,6.8456,425658.0],["1999-07-19",6.8456,6.8631,6.7934,6.8631,329027.0],["1999-07-20",6.7934,6.9501,6.7934,6.8805,419538.0],["1999-07-21",6.9153,6.9676,6.8631,6.9327,372350.0],["1999-07-22",6.9501,7.0198,6.8979,7.0198,1304352.0],["1999-07-23",6.9676,7.0198,6.9327,6.9327,351091.0],["1999-07-26",6.924,6.9501,6.8631,6.8979,201153.0],["1999-07-27",7.0198,7.1592,6.9676,7.0895,507633.0],["1999-07-28",7.1418,7.1592,7.0547,7.0547,275397.0],["1999-07-29",7.0372,7.1418,6.8979,7.1243,334825.0],["1999-07-30",7.0372,7.1592,6.8456,6.8805,417122.0],["1999-08-02",6.9501,7.0547,6.9153,7.0547,327578.0],["1999-08-03",7.0721,7.0721,6.9676,7.0024,236906.0],["1999-08-04",6.9676,7.0372,6.8282,6.8282,169426.0],["1999-08-05",6.8456,6.8979,6.8282,6.8631,264929.0],["1999-08-06",6.8631,6.8979,6.6366,6.7585,405526.0],["1999-08-09",6.8108,6.8805,6.6714,6.6714,353024.0],["1999-08-10",6.6192,6.7585,6.5669,6.6714,435321.0],["1999-08-11",6.7934,6.9676,6.6889,6.9676,164594.0],["1999-08-12",6.8456,6.985,6.8282,6.8282,353668.0],["1999-08-13",6.9327,7.0372,6.8805,7.0024,486374.0],["1999-08-16",6.9676,7.0372,6.8979,6.9501,174579.0],["1999-08-17",6.9153,7.0895,6.9153,7.0198,172486.0],["1999-08-18",7.0285,7.1069,6.9501,7.0547,129807.0],["1999-08-19",7.0285,7.0895,6.9327,7.0024,137377.0],["1999-08-20",6.9327,7.0547,6.7934,6.8631,379114.0],["1999-08-23",6.7934,6.9414,6.7934,6.8979,268633.0],["1999-08-24",6.9153,6.9153,6.7063,6.8805,116118.0],["1999-08-25",6.8979,6.8979,6.6714,6.6889,393609.0],["1999-08-26",6.715,6.8282,6.6889,6.7934,115796.0],["1999-08-27",6.7934,6.8108,6.6889,6.6889,179572.0],["1999-08-30",6.7063,6.7585,6.6366,6.6366,589608.0],["1999-08-31",6.6889,6.6889,6.654,6.654,266862.0],["1999-09-01",6.6714,6.6889,6.654,6.654,161695.0],["1999-09-02",6.6714,6.6889,6.6366,6.654,289409.0],["1999-09-03",6.6889,6.7585,6.6714,6.7237,493138.0],["1999-09-07",6.7237,6.7585,6.6714,6.6889,131579.0],["1999-09-08",6.6802,6.6889,6.6192,6.6366,90511.0],["1999-09-09",6.6366,6.6714,6.6192,6.6192,83585.0],["1999-09-10",6.6279,6.654,6.4973,6.4973,118534.0],["1999-09-13",6.5843,6.5843,6.4276,6.4276,109193.0],["1999-09-14",6.4711,6.5147,6.2011,6.3056,305031.0],["1999-09-15",6.2882,6.5147,6.2708,6.2708,214520.0],["1999-09-16",6.2882,6.3056,6.2011,6.236,136410.0],["1999-09-17",6.236,6.5147,6.2186,6.4276,371384.0],["1999-09-20",6.3231,6.445,6.3231,6.3753,184564.0],["1999-09-21",6.4102,6.4102,6.2447,6.2708,145107.0],["1999-09-22",6.2795,6.3231,6.236,6.2534,185209.0],["1999-09-23",6.2534,6.3579,6.2186,6.2186,987082.0],["1999-09-24",6.2186,6.2708,6.1837,6.236,163467.0],["1999-09-27",6.2708,6.3927,6.236,6.2882,215808.0],["1999-09-28",6.2534,6.2708,6.1489,6.1489,85840.0],["1999-09-29",6.2011,6.3056,6.1315,6.236,170875.0],["1999-09-30",6.236,6.5495,6.2011,6.4624,200347.0],["1999-10-01",6.4276,6.5495,6.3405,6.3927,421954.0],["1999-10-04",6.4624,6.5669,6.445,6.5147,284094.0],["1999-10-05",6.5495,6.6714,6.4276,6.4276,192456.0],["1999-10-06",6.4747,6.7562,6.4747,6.6859,198898.0],["1999-10-07",6.6507,6.6507,6.3692,6.4219,181021.0],["1999-10-08",6.3868,6.6155,6.334,6.5099,159763.0],["1999-10-11",6.4044,6.5627,6.4044,6.5099,107582.0],["1999-10-12",6.4747,6.5803,6.422,6.4747,234329.0],["1999-10-13",6.4835,6.4835,6.334,6.3516,163145.0],["1999-10-14",6.3868,6.4923,6.2988,6.4395,96792.0],["1999-10-15",6.4571,6.4571,6.2284,6.334,157186.0],["1999-10-18",6.2988,6.4044,6.2812,6.3516,110320.0],["1999-10-19",6.334,6.3692,6.2636,6.2636,188591.0],["1999-10-20",6.2284,6.5099,6.2284,6.4395,366552.0],["1999-10-21",6.2988,6.5451,6.2636,6.4747,461250.0],["1999-10-22",6.422,6.6155,6.422,6.5627,442729.0],["1999-10-25",6.5451,6.5715,6.2108,6.2988,199542.0],["1999-10-26",6.3252,6.4395,6.2636,6.334,236745.0],["1999-10-27",6.246,6.4044,6.246,6.3868,298105.0],["1999-10-28",6.4747,6.7738,6.4219,6.6155,461089.0],["1999-10-29",6.6155,6.7562,6.4044,6.4219,245442.0],["1999-11-01",6.3868,6.4923,6.1932,6.1932,242060.0],["1999-11-02",6.2108,6.4395,6.2108,6.4395,774011.0],["1999-11-03",6.4044,6.4747,6.3868,6.3868,182793.0],["1999-11-04",6.4659,6.4747,6.4044,6.4219,375732.0],["1999-11-05",6.4747,6.5099,6.3516,6.3516,156058.0],["1999-11-08",6.334,6.4395,6.3164,6.334,140114.0],["1999-11-09",6.3516,6.3692,6.2812,6.3164,201153.0],["1999-11-10",6.3164,6.3164,6.246,6.2636,334020.0],["1999-11-11",6.246,6.2636,6.1404,6.1404,173130.0],["1999-11-12",6.1932,6.246,6.1404,6.1932,391676.0],["1999-11-15",6.158,6.1932,6.1228,6.1404,470913.0],["1999-11-16",6.1932,6.2284,6.1228,6.1756,235940.0],["1999-11-17",6.202,6.2284,6.0877,6.0877,338207.0],["1999-11-18",6.0877,6.158,6.0877,6.1228,279746.0],["1999-11-19",6.158,6.158,5.9645,6.0349,253977.0],["1999-11-22",5.9821,6.0173,5.8237,5.8589,235940.0],["1999-11-23",5.8677,6.0173,5.8413,5.8941,371867.0],["1999-11-24",5.8765,5.9117,5.8765,5.8765,231108.0],["1999-11-26",5.8853,5.9293,5.8765,5.8941,91155.0],["1999-11-29",5.8941,5.9293,5.8765,5.8941,1112057.0],["1999-11-30",5.8941,5.9469,5.8589,5.8765,187302.0],["1999-12-01",5.8413,5.8589,5.6302,5.7358,2200118.0],["1999-12-02",5.771,5.771,5.5246,5.6258,233524.0],["1999-12-03",5.6302,5.8413,5.6302,5.7358,311956.0],["1999-12-06",5.7622,5.771,5.595,5.595,201636.0],["1999-12-07",5.6126,5.6302,5.4894,5.5246,1997516.0],["1999-12-08",5.4543,5.4543,5.2783,5.3663,230464.0],["1999-12-09",5.3663,5.6302,5.3487,5.5598,376859.0],["1999-12-10",5.5598,5.5774,5.3487,5.4015,277652.0],["1999-12-13",5.4191,5.4719,5.2783,5.2959,339657.0],["1999-12-14",5.2959,5.4894,5.2783,5.4543,495393.0],["1999-12-15",5.4367,5.4894,5.4015,5.4543,276041.0],["1999-12-16",5.4367,5.4719,5.3135,5.4191,305675.0],["1999-12-17",5.507,5.5598,5.2431,5.2607,466243.0],["1999-12-20",5.3135,5.3839,5.2431,5.2959,286349.0],["1999-12-21",5.2959,5.3839,4.9616,4.9792,850832.0],["1999-12-22",5.076,5.3839,5.0672,5.3135,470752.0],["1999-12-23",5.3135,5.4191,5.2255,5.4191,195677.0],["1999-12-27",5.4103,5.4191,5.1376,5.2959,313566.0],["1999-12-28",5.1815,5.2959,5.1727,5.2079,266056.0],["1999-12-29",5.1991,5.4191,5.1727,5.4191,225632.0],["1999-12-30",5.4894,5.5598,5.3663,5.3663,184887.0],["1999-12-31",5.4806,5.595,5.4191,5.5598,143657.0],["2000-01-03",5.5334,5.5422,5.1376,5.1727,335791.0],["2000-01-04",5.1727,5.1727,5.032,5.0496,412613.0],["2000-01-05",5.1181,5.1716,5.1002,5.1002,353185.0],["2000-01-06",5.1359,5.1716,5.1002,5.1359,424047.0],["2000-01-07",5.1181,5.3142,5.1002,5.2429,254138.0],["2000-01-10",5.2786,5.3142,5.0289,5.0289,738580.0],["2000-01-11",5.02,5.0646,4.9932,5.0289,275558.0],["2000-01-12",5.0289,5.0289,4.8149,4.8862,661598.0],["2000-01-13",4.9219,4.9754,4.8327,4.9397,628743.0],["2000-01-14",4.9397,4.9932,4.7971,4.8149,959220.0],["2000-01-18",4.8506,4.8862,4.7614,4.7792,694774.0],["2000-01-19",4.8149,4.8327,4.7436,4.8149,482992.0],["2000-01-20",4.8327,4.8327,4.7436,4.7614,657410.0],["2000-01-21",4.7614,4.7792,4.6009,4.6187,741318.0],["2000-01-24",4.6455,4.7614,4.6009,4.6187,559813.0],["2000-01-25",4.6722,4.6722,4.5474,4.5474,380241.0],["2000-01-26",4.5831,4.6722,4.5474,4.6544,1193710.0],["2000-01-27",4.7079,4.7792,4.6366,4.7079,465115.0],["2000-01-28",4.7614,4.7614,4.5652,4.5652,457546.0],["2000-01-31",4.7079,4.8684,4.6366,4.7792,635024.0],["2000-02-01",4.7436,4.7792,4.6901,4.7079,242865.0],["2000-02-02",4.7436,4.8327,4.6722,4.7257,554176.0],["2000-02-03",4.7079,4.9041,4.7079,4.8506,1191616.0],["2000-02-04",4.8684,4.8684,4.7792,4.7792,527281.0],["2000-02-07",4.7436,4.7971,4.6544,4.6722,315821.0],["2000-02-08",4.6901,4.7792,4.6722,4.7792,438703.0],["2000-02-09",4.7257,4.8506,4.5652,4.6009,273304.0],["2000-02-10",4.6722,4.7347,4.5117,4.5296,298266.0],["2000-02-11",4.5652,4.6722,4.4939,4.5831,390066.0],["2000-02-14",4.6187,4.6366,4.4939,4.5296,385073.0],["2000-02-15",4.5296,4.5474,4.4404,4.4404,395380.0],["2000-02-16",4.4315,4.4939,4.3156,4.4582,490078.0],["2000-02-17",4.4047,4.4761,4.4047,4.4404,307285.0],["2000-02-18",4.485,4.4939,4.2442,4.3691,692519.0],["2000-02-22",4.3869,4.3869,4.2086,4.2621,460606.0],["2000-02-23",4.2799,4.3869,4.2799,4.3334,233363.0],["2000-02-24",4.3334,4.6009,4.3156,4.5474,409392.0],["2000-02-25",4.6098,4.7079,4.5117,4.5474,435321.0],["2000-02-28",4.5474,4.5652,4.1729,4.4404,284738.0],["2000-02-29",4.4761,4.4761,4.3512,4.3691,506505.0],["2000-03-01",4.3869,4.4404,4.2799,4.3869,250273.0],["2000-03-02",4.3869,4.3869,4.2977,4.3334,383946.0],["2000-03-03",4.4226,4.4939,4.3156,4.4939,261386.0],["2000-03-06",4.4047,4.6544,4.3512,4.5831,244959.0],["2000-03-07",4.5474,4.6009,4.5474,4.6009,204052.0],["2000-03-08",4.5831,4.5831,4.4226,4.5207,237872.0],["2000-03-09",4.6009,4.6009,4.4939,4.5117,212748.0],["2000-03-10",4.5117,4.5117,4.2799,4.2799,489434.0],["2000-03-13",4.2977,4.3512,4.2621,4.2621,342555.0],["2000-03-14",4.2799,4.4761,4.2443,4.4404,373477.0],["2000-03-15",4.4404,5.1359,4.4226,5.0111,460123.0],["2000-03-16",5.0824,5.3856,5.0467,5.1537,889807.0],["2000-03-17",4.9665,5.1002,4.7079,4.8506,259131.0],["2000-03-20",4.8684,4.8862,4.4939,4.6009,428235.0],["2000-03-21",4.5831,4.9576,4.4582,4.8506,568993.0],["2000-03-22",4.8506,5.0289,4.8506,4.9754,141081.0],["2000-03-23",4.9397,4.9576,4.7792,4.9219,181666.0],["2000-03-24",4.8506,4.9932,4.8149,4.9397,141081.0],["2000-03-27",5.0913,5.1002,4.9219,4.9219,310184.0],["2000-03-28",4.9041,5.1716,4.8506,5.1537,217097.0],["2000-03-29",5.1002,5.1181,4.9041,4.9576,246569.0],["2000-03-30",4.9665,5.0289,4.9576,4.9576,347387.0],["2000-03-31",4.9754,5.5104,4.9397,5.4391,653545.0],["2000-04-03",5.2964,5.3856,5.1894,5.2964,260742.0],["2000-04-04",5.2429,5.3142,4.9754,5.1359,310828.0],["2000-04-05",5.2415,5.4583,5.1149,5.386,126747.0],["2000-04-06",5.386,5.4403,5.2595,5.3318,237550.0],["2000-04-07",5.3137,5.3137,4.7715,4.9161,456580.0],["2000-04-10",4.9477,5.133,4.9161,5.0246,235779.0],["2000-04-11",4.9884,5.0969,4.9161,4.9161,153482.0],["2000-04-12",4.9252,5.2234,4.9161,5.1511,248824.0],["2000-04-13",5.1692,5.1692,4.9161,5.0246,730688.0],["2000-04-14",4.9884,5.0246,4.7715,4.7896,252528.0],["2000-04-17",4.898,4.9161,4.7173,4.7535,655317.0],["2000-04-18",4.8077,4.9523,4.6992,4.8438,487179.0],["2000-04-19",4.7715,4.8619,4.7715,4.7715,460928.0],["2000-04-20",4.7715,4.9342,4.7715,4.9161,424208.0],["2000-04-24",4.9161,5.0426,4.8077,4.9161,279907.0],["2000-04-25",4.9523,5.2415,4.9161,5.2234,265090.0],["2000-04-26",5.2234,5.2234,5.0607,5.1149,190684.0],["2000-04-27",5.0607,5.2053,4.9884,5.1511,292469.0],["2000-04-28",5.2234,5.2234,5.0246,5.0426,327578.0],["2000-05-01",5.1149,5.1149,4.8077,5.0607,480093.0],["2000-05-02",5.0607,5.1511,4.9703,5.0969,232719.0],["2000-05-03",5.0426,5.0607,4.8438,4.8438,154448.0],["2000-05-04",4.9161,4.9161,4.7896,4.8077,174096.0],["2000-05-05",4.7715,4.9161,4.7535,4.9161,341589.0],["2000-05-08",4.9252,4.9884,4.8438,4.88,125781.0],["2000-05-09",4.88,5.1149,4.7896,4.8077,262674.0],["2000-05-10",4.9161,4.9703,4.8438,4.898,144946.0],["2000-05-11",4.88,5.1149,4.8619,5.0969,125137.0],["2000-05-12",5.0607,5.2415,5.0246,5.0607,676092.0],["2000-05-15",5.0607,5.133,5.0246,5.0969,205018.0],["2000-05-16",5.133,5.1872,5.0426,5.0788,294079.0],["2000-05-17",5.0246,5.0426,4.8438,5.0065,297944.0],["2000-05-18",5.0607,5.0788,4.9342,4.9523,142852.0],["2000-05-19",5.0607,5.0607,4.8619,4.9523,223700.0],["2000-05-22",4.9342,5.0788,4.8258,5.0788,407298.0],["2000-05-23",5.0065,5.2053,4.9703,5.1692,353990.0],["2000-05-24",5.1692,5.2415,5.0969,5.2234,280712.0],["2000-05-25",5.4764,5.621,5.3499,5.3499,966145.0],["2000-05-26",5.3499,5.4945,5.3499,5.4583,229015.0],["2000-05-30",5.4674,5.4945,5.3499,5.4945,423564.0],["2000-05-31",5.5668,6.0367,5.4945,5.9102,3610441.0],["2000-06-01",5.7656,5.8017,5.6752,5.7837,1784606.0],["2000-06-02",5.7656,6.1994,5.7656,6.109,617147.0],["2000-06-05",6.1632,6.1813,5.7114,5.7656,396185.0],["2000-06-06",5.8198,5.8379,5.6572,5.6662,571409.0],["2000-06-07",5.6752,6.0006,5.6571,5.9825,279746.0],["2000-06-08",5.9283,5.9283,5.6391,5.6933,478483.0],["2000-06-09",5.7656,5.7656,5.6029,5.7475,280551.0],["2000-06-12",5.7294,5.8198,5.6391,5.8017,366874.0],["2000-06-13",5.7114,5.8198,5.6752,5.8198,198898.0],["2000-06-14",5.8198,5.8198,5.6391,5.6933,286188.0],["2000-06-15",5.7114,5.7837,5.5306,5.5849,731494.0],["2000-06-16",5.6933,5.7114,5.4764,5.4945,816529.0],["2000-06-19",5.4764,5.621,5.4764,5.6029,164755.0],["2000-06-20",5.612,5.6391,5.4222,5.4403,608612.0],["2000-06-21",5.4583,5.5487,5.4222,5.4403,224505.0],["2000-06-22",5.4312,5.4583,5.368,5.386,315982.0],["2000-06-23",5.4222,5.4945,5.368,5.4764,297783.0],["2000-06-26",5.4583,5.6029,5.4222,5.6029,241254.0],["2000-06-27",5.5487,5.5668,5.4583,5.5306,650324.0],["2000-06-28",5.6405,5.7138,5.5673,5.7138,253977.0],["2000-06-29",5.7138,5.7138,5.5489,5.5489,289409.0],["2000-06-30",5.5673,5.6039,5.2742,5.3475,444179.0],["2000-07-03",5.3475,5.5306,5.2742,5.5306,309057.0],["2000-07-05",5.4391,5.6588,5.4208,5.4208,357533.0],["2000-07-06",5.5306,5.6222,5.4391,5.6039,401983.0],["2000-07-07",5.5489,5.7138,5.5306,5.6588,333859.0],["2000-07-10",5.6039,5.8603,5.6039,5.6405,435321.0],["2000-07-11",5.7504,5.7504,5.5856,5.5856,299555.0],["2000-07-12",5.5856,5.6405,5.5673,5.5856,253977.0],["2000-07-13",5.6222,5.6955,5.5673,5.6771,549184.0],["2000-07-14",5.6771,5.6955,5.5856,5.6039,211138.0],["2000-07-17",5.5856,5.6405,5.5306,5.5856,156542.0],["2000-07-18",5.5673,5.6405,5.5123,5.5489,251401.0],["2000-07-19",5.5673,5.5673,5.4574,5.4757,268794.0],["2000-07-20",5.494,5.5856,5.494,5.5856,407620.0],["2000-07-21",5.6222,5.6222,5.3109,5.3475,212909.0],["2000-07-24",5.494,5.494,5.4024,5.4024,358983.0],["2000-07-25",5.4208,5.494,5.3475,5.4024,270244.0],["2000-07-26",5.3841,5.4208,5.3658,5.4208,486374.0],["2000-07-27",5.4116,5.4391,5.4024,5.4024,440797.0],["2000-07-28",5.4574,5.4574,5.3841,5.3841,279907.0],["2000-07-31",5.3841,5.5673,5.3841,5.494,306480.0],["2000-08-01",5.4208,5.494,5.3658,5.4024,371706.0],["2000-08-02",5.4391,5.4757,5.3475,5.3658,188913.0],["2000-08-03",5.3841,5.5489,5.3475,5.5306,460445.0],["2000-08-04",5.5123,5.787,5.4757,5.6955,334181.0],["2000-08-07",5.7138,5.7504,5.6405,5.7321,347226.0],["2000-08-08",5.6955,5.7687,5.5489,5.6405,586226.0],["2000-08-09",5.6039,5.6405,5.5856,5.6222,218546.0],["2000-08-10",5.6222,5.7687,5.6039,5.7138,355279.0],["2000-08-11",5.6955,5.842,5.6955,5.8236,272498.0],["2000-08-14",5.8236,5.8603,5.8236,5.842,355440.0],["2000-08-15",5.842,6.0068,5.8236,5.9152,351413.0],["2000-08-16",5.9335,6.0068,5.8969,5.9335,320169.0],["2000-08-17",5.8969,5.9702,5.8969,5.9518,385878.0],["2000-08-18",5.9335,5.9702,5.8053,5.842,261708.0],["2000-08-21",5.842,5.8603,5.787,5.842,79881.0],["2000-08-22",5.8328,5.9335,5.7687,5.9335,416317.0],["2000-08-23",5.9152,5.9335,5.7504,5.8236,234651.0],["2000-08-24",5.8603,5.9335,5.8236,5.9335,89383.0],["2000-08-25",5.8603,5.9702,5.8603,5.9518,242543.0],["2000-08-28",5.9702,6.0068,5.8786,5.9518,430006.0],["2000-08-29",5.9518,6.0434,5.8969,6.0251,181666.0],["2000-08-30",5.9885,6.135,5.9885,6.0983,133350.0],["2000-08-31",6.08,6.1533,6.0434,6.08,319847.0],["2000-09-01",6.1533,6.1533,6.0434,6.0434,195355.0],["2000-09-05",6.0983,6.1533,6.0068,6.0434,417605.0],["2000-09-06",6.0617,6.1167,6.0434,6.0434,549989.0],["2000-09-07",6.1258,6.2998,6.0617,6.2632,532274.0],["2000-09-08",6.1716,6.4097,6.1533,6.2998,643399.0],["2000-09-11",6.2815,6.4829,6.2815,6.428,275719.0],["2000-09-12",6.4829,6.4829,6.3547,6.3731,286510.0],["2000-09-13",6.373,6.4097,6.3364,6.3364,243187.0],["2000-09-14",6.3456,6.4829,6.3364,6.4463,357855.0],["2000-09-15",6.3547,6.373,6.2265,6.2632,498775.0],["2000-09-18",6.2449,6.2998,6.0068,6.0617,281356.0],["2000-09-19",5.9335,6.1899,5.9335,6.1716,286993.0],["2000-09-20",6.1716,6.1899,6.0617,6.1167,215486.0],["2000-09-21",6.0983,6.1716,6.08,6.135,364297.0],["2000-09-22",6.0617,6.4463,6.0434,6.428,338529.0],["2000-09-25",6.4097,6.4829,6.2449,6.3914,280390.0],["2000-09-26",6.3364,6.5562,6.3364,6.5562,330638.0],["2000-09-27",6.4555,6.5196,6.4097,6.4097,341428.0],["2000-09-28",6.4097,6.7759,6.4097,6.721,399890.0],["2000-09-29",6.7027,6.7027,6.5562,6.6661,242382.0],["2000-10-02",6.6386,6.6661,6.428,6.4829,308252.0],["2000-10-03",6.5379,6.5928,6.4463,6.5379,270244.0],["2000-10-04",6.5564,6.5934,6.5008,6.5934,259453.0],["2000-10-05",6.5008,6.6305,6.4823,6.5934,200025.0],["2000-10-06",6.5193,6.5749,6.3712,6.4082,123365.0],["2000-10-09",6.4129,6.4453,6.2045,6.2601,228692.0],["2000-10-10",6.2091,6.2971,6.0934,6.1119,176995.0],["2000-10-11",6.0748,6.1675,5.8526,6.1397,214198.0],["2000-10-12",6.1119,6.1489,5.9082,5.9452,477033.0],["2000-10-13",5.9452,6.2045,5.9267,6.1119,242543.0],["2000-10-16",6.1119,6.2045,5.9637,6.0378,270405.0],["2000-10-17",5.9452,6.1119,5.9267,5.9267,186175.0],["2000-10-18",5.9776,5.9822,5.8526,5.8711,165721.0],["2000-10-19",5.9082,6.1674,5.8526,6.1304,114668.0],["2000-10-20",6.223,6.223,5.8711,5.9267,315338.0],["2000-10-23",6.0008,6.0748,5.9267,6.0193,118695.0],["2000-10-24",6.0008,6.0193,5.9452,6.0193,540326.0],["2000-10-25",5.9359,6.1119,5.8526,6.0934,170392.0],["2000-10-26",6.0934,6.1119,5.8896,6.0934,741157.0],["2000-10-27",6.1119,6.1675,6.0008,6.1119,302293.0],["2000-10-30",6.1304,6.4823,6.1119,6.4823,358338.0],["2000-10-31",6.5193,6.6305,6.4823,6.612,332087.0],["2000-11-01",6.5425,6.5425,6.3527,6.4082,266539.0],["2000-11-02",6.3712,6.4638,6.3712,6.4082,239966.0],["2000-11-03",6.3712,6.4638,6.3156,6.4267,161212.0],["2000-11-06",6.4082,6.4638,6.3156,6.3712,178767.0],["2000-11-07",6.3527,6.3527,6.223,6.3341,126103.0],["2000-11-08",6.3341,6.4082,6.2786,6.2971,96147.0],["2000-11-09",6.2786,6.3341,6.186,6.2415,326611.0],["2000-11-10",6.2415,6.2601,6.1119,6.1304,298589.0],["2000-11-13",6.0563,6.1119,5.9452,6.1119,220640.0],["2000-11-14",6.0795,6.3341,6.0563,6.3341,316143.0],["2000-11-15",6.3156,6.3156,6.0748,6.223,199059.0],["2000-11-16",6.223,6.3156,6.1674,6.2786,376215.0],["2000-11-17",6.3202,6.3712,6.2601,6.3156,320814.0],["2000-11-20",6.2462,6.3851,6.223,6.3341,194550.0],["2000-11-21",6.2786,6.3712,6.2601,6.2786,343683.0],["2000-11-22",6.2601,6.3527,6.1675,6.3156,117245.0],["2000-11-24",6.2693,6.5008,6.2601,6.4823,82941.0],["2000-11-27",6.4823,6.5194,6.3341,6.3712,263157.0],["2000-11-28",6.3804,6.4082,6.3156,6.3527,701860.0],["2000-11-29",6.3851,6.7786,6.3341,6.7601,542903.0],["2000-11-30",6.7601,6.8157,6.6675,6.7648,464954.0],["2000-12-01",6.7879,6.9638,6.7786,6.9638,297300.0],["2000-12-04",6.9638,7.112,6.8527,7.0194,641144.0],["2000-12-05",7.0009,7.5565,7.0009,7.4269,535817.0],["2000-12-06",7.4084,8.001,7.2231,7.575,875312.0],["2000-12-07",7.4824,7.6306,7.4084,7.501,687688.0],["2000-12-08",7.4824,7.9084,7.4824,7.8714,955999.0],["2000-12-11",7.8528,7.9269,7.6306,7.8528,373155.0],["2000-12-12",7.7788,7.7788,7.5565,7.6862,496520.0],["2000-12-13",7.7047,7.7417,7.5195,7.6306,501191.0],["2000-12-14",7.5936,7.6491,7.4269,7.5565,857919.0],["2000-12-15",7.5195,7.5195,7.4269,7.501,841491.0],["2000-12-18",7.4824,7.7788,7.4824,7.7047,397635.0],["2000-12-19",7.7047,7.8899,7.7047,7.8714,920406.0],["2000-12-20",7.8343,7.9825,7.6862,7.7788,612155.0],["2000-12-21",7.7602,8.1121,7.7602,8.0751,523094.0],["2000-12-22",8.0751,8.5381,8.0566,8.5381,705564.0],["2000-12-26",8.427,8.5566,8.39,8.5011,644365.0],["2000-12-27",8.5385,8.5385,8.3516,8.5198,614893.0],["2000-12-28",8.5291,8.8,8.4824,8.7626,534689.0],["2000-12-29",8.7066,8.8,8.4263,8.5011,728917.0],["2001-01-02",8.5104,8.5104,7.8658,7.9219,1136215.0],["2001-01-03",7.9266,8.1087,7.6977,7.9593,1116083.0],["2001-01-04",7.9032,8.0714,7.8845,7.9219,609578.0],["2001-01-05",7.8472,7.9219,7.6603,7.679,374444.0],["2001-01-08",7.6883,7.735,7.5295,7.5856,260097.0],["2001-01-09",7.5762,7.6603,7.324,7.3987,483475.0],["2001-01-10",7.4174,7.8471,7.324,7.8471,377020.0],["2001-01-11",7.7724,7.8098,7.6977,7.7164,797041.0],["2001-01-12",7.7444,7.7491,7.5295,7.5669,571087.0],["2001-01-16",7.5762,7.679,7.4735,7.5295,716355.0],["2001-01-17",7.5155,7.6603,7.4361,7.4922,993363.0],["2001-01-18",7.4828,7.735,7.3987,7.735,649841.0],["2001-01-19",7.6697,7.9219,7.623,7.8845,1315304.0],["2001-01-22",7.8939,7.9966,7.8658,7.9219,668201.0],["2001-01-23",7.9032,8.0714,7.9032,8.034,561585.0],["2001-01-24",8.0246,8.1601,7.9406,8.034,282000.0],["2001-01-25",8.0293,8.2208,7.9966,8.0714,237872.0],["2001-01-26",7.9779,8.2862,7.9219,8.1648,492494.0],["2001-01-29",8.1461,8.389,8.1461,8.2582,395541.0],["2001-01-30",8.2909,8.3516,8.0714,8.3329,264607.0],["2001-01-31",8.3516,8.389,8.2395,8.3329,750659.0],["2001-02-01",8.3329,8.3516,8.1461,8.1461,834244.0],["2001-02-02",8.2348,8.2582,8.1461,8.2395,496037.0],["2001-02-05",8.1928,8.3142,8.1928,8.3142,301810.0],["2001-02-06",8.2582,8.3703,8.2582,8.3516,483475.0],["2001-02-07",8.4664,8.6686,8.4405,8.6478,606723.0],["2001-02-08",8.6427,8.7723,8.6271,8.7101,168664.0],["2001-02-09",8.5442,8.7515,8.4612,8.7308,286671.0],["2001-02-12",8.7152,9.0004,8.6271,8.9589,613897.0],["2001-02-13",8.9434,8.9589,8.6893,8.7101,483446.0],["2001-02-14",8.8086,8.8345,8.7101,8.8345,166175.0],["2001-02-15",8.7723,8.9589,8.7308,8.9589,251972.0],["2001-02-16",8.876,8.9382,8.8138,8.8345,265002.0],["2001-02-20",8.793,8.876,8.7101,8.8552,212734.0],["2001-02-21",8.7723,8.876,8.5442,8.5649,312732.0],["2001-02-22",8.5649,8.6271,8.2123,8.4197,314489.0],["2001-02-23",8.316,8.5234,8.2953,8.4197,595742.0],["2001-02-26",8.3886,8.5649,8.2538,8.4612,513606.0],["2001-02-27",8.4612,8.7308,8.4405,8.6478,942734.0],["2001-02-28",8.5804,8.6686,8.5027,8.6271,410534.0],["2001-03-01",8.6064,8.7101,8.5856,8.6893,935267.0],["2001-03-02",8.6478,8.8345,8.6271,8.7515,236891.0],["2001-03-05",8.8449,8.876,8.5442,8.5649,132501.0],["2001-03-06",8.5908,8.7515,8.5442,8.6686,148606.0],["2001-03-07",8.6271,8.876,8.5856,8.8138,204242.0],["2001-03-08",8.7567,8.9485,8.7515,8.8967,232938.0],["2001-03-09",8.8967,9.0004,8.793,8.9382,276568.0],["2001-03-12",8.9434,8.9797,8.5027,8.5027,267052.0],["2001-03-13",8.5856,8.5856,8.4612,8.5649,202631.0],["2001-03-14",8.4612,8.5027,8.2538,8.2953,401310.0],["2001-03-15",8.3575,8.5649,8.3575,8.5649,228107.0],["2001-03-16",8.6064,8.6271,8.4819,8.5442,360901.0],["2001-03-19",8.6064,8.6271,8.3782,8.6064,440694.0],["2001-03-20",8.6064,8.793,8.5649,8.6478,401603.0],["2001-03-21",8.5442,8.5442,8.2123,8.2953,230010.0],["2001-03-22",8.2331,8.2383,7.8183,7.9635,311268.0],["2001-03-23",7.9635,8.4197,7.9635,8.3368,384912.0],["2001-03-26",8.3471,8.5442,8.2123,8.4612,368368.0],["2001-03-27",8.4612,8.4819,8.2123,8.2953,346260.0],["2001-03-28",8.2797,8.4819,8.0464,8.2538,539667.0],["2001-03-29",8.2123,8.3575,8.1709,8.1709,237916.0],["2001-03-30",8.2746,8.4197,8.0464,8.1501,558261.0],["2001-04-02",8.1501,8.3782,8.1294,8.1501,371881.0],["2001-04-03",8.1294,8.3782,8.0672,8.2953,235720.0],["2001-04-04",8.3357,8.3357,7.9537,7.9746,164272.0],["2001-04-05",8.0008,8.3723,7.9956,8.2677,112882.0],["2001-04-06",8.2153,8.2677,8.0374,8.0584,90189.0],["2001-04-09",7.9738,8.2719,7.9704,8.2116,96631.0],["2001-04-10",8.2417,8.3723,8.1714,8.3522,141432.0],["2001-04-11",8.3053,8.3388,8.1379,8.302,223275.0],["2001-04-12",8.3053,8.3556,8.2049,8.3522,514924.0],["2001-04-16",8.2551,8.3723,8.2384,8.2518,524294.0],["2001-04-17",8.2518,8.2685,8.024,8.1078,679782.0],["2001-04-18",8.1078,8.3221,8.1078,8.2417,575098.0],["2001-04-19",8.2685,8.3489,8.2317,8.2953,393843.0],["2001-04-20",8.2652,8.2786,8.1278,8.1848,413755.0],["2001-04-23",8.1814,8.2886,8.1345,8.2886,193261.0],["2001-04-24",8.2852,8.3522,8.2852,8.3522,380520.0],["2001-04-25",8.3053,8.523,8.2718,8.4661,285792.0],["2001-04-26",8.4895,8.5465,8.3187,8.3891,746984.0],["2001-04-27",8.3723,8.6235,8.2953,8.5565,335718.0],["2001-04-30",8.5666,8.7005,8.5431,8.5431,730586.0],["2001-05-01",8.5699,8.5733,8.4895,8.5733,270712.0],["2001-05-02",8.5331,8.5733,8.4728,8.5733,216248.0],["2001-05-03",8.4895,8.5733,8.4895,8.4895,192236.0],["2001-05-04",8.5398,8.5398,8.3556,8.4393,382130.0],["2001-05-07",8.3891,8.5297,8.3891,8.4393,397650.0],["2001-05-08",8.4426,8.5498,8.4393,8.523,224886.0],["2001-05-09",8.4728,8.5933,8.4393,8.5364,327373.0],["2001-05-10",8.456,8.6168,8.446,8.5029,275690.0],["2001-05-11",8.5063,8.5565,8.4125,8.4493,237623.0],["2001-05-14",8.4527,8.456,8.3221,8.4025,319027.0],["2001-05-15",8.3723,8.4058,8.2786,8.3087,298091.0],["2001-05-16",8.3187,8.4393,8.2919,8.3656,485203.0],["2001-05-17",8.3589,8.4025,8.2986,8.4025,377445.0],["2001-05-18",8.3388,8.523,8.3388,8.4393,274372.0],["2001-05-21",8.4326,8.6536,8.4058,8.59,370417.0],["2001-05-22",8.5096,8.7039,8.5063,8.5632,340550.0],["2001-05-23",8.5398,8.5733,8.4259,8.4293,410826.0],["2001-05-24",8.4226,8.5364,8.3723,8.4627,241869.0],["2001-05-25",8.4795,8.4929,8.3891,8.4594,403799.0],["2001-05-29",8.4292,8.5699,8.4259,8.5398,193993.0],["2001-05-30",8.513,8.5733,8.456,8.5431,190040.0],["2001-05-31",8.58,8.6034,8.5197,8.5398,178474.0],["2001-06-01",8.5733,8.6737,8.5197,8.6436,239234.0],["2001-06-04",8.5766,8.6804,8.5599,8.6804,156366.0],["2001-06-05",8.6804,8.7307,8.5699,8.7273,162076.0],["2001-06-06",8.8043,8.8546,8.6402,8.7943,307754.0],["2001-06-07",8.7641,8.9148,8.7508,8.8914,247872.0],["2001-06-08",8.8981,8.8981,8.7742,8.7742,177010.0],["2001-06-11",8.7742,8.8244,8.6905,8.724,205267.0],["2001-06-12",8.7641,8.7842,8.6905,8.7742,193261.0],["2001-06-13",8.7072,8.8613,8.7072,8.7641,111272.0],["2001-06-14",8.8546,8.8546,8.6067,8.6771,128402.0],["2001-06-15",8.6704,8.7541,8.4426,8.5498,381252.0],["2001-06-18",8.5498,8.7072,8.5498,8.6905,242016.0],["2001-06-19",8.6737,8.8077,8.6402,8.7775,464705.0],["2001-06-20",8.7909,8.9684,8.6938,8.9684,381984.0],["2001-06-21",8.8981,9.1426,8.8947,9.1258,342599.0],["2001-06-22",9.1191,9.1225,8.9584,8.9751,229278.0],["2001-06-25",8.9751,9.0187,8.7072,8.8512,334254.0],["2001-06-26",8.7273,8.9483,8.6402,8.9483,413315.0],["2001-06-27",8.9517,9.0388,8.8412,8.9986,261342.0],["2001-06-28",8.9182,9.0856,8.9182,9.0254,223861.0],["2001-06-29",9.0053,9.0589,8.1747,8.2116,1078749.0],["2001-07-02",8.6804,8.7574,8.5565,8.6268,878314.0],["2001-07-03",8.6843,8.7553,8.5694,8.6944,149485.0],["2001-07-05",8.6336,8.8398,8.6302,8.8229,419172.0],["2001-07-06",8.8094,8.9074,8.6911,8.7891,441280.0],["2001-07-09",8.7925,8.8567,8.6775,8.8432,359437.0],["2001-07-10",8.7891,8.8533,8.7215,8.7857,271883.0],["2001-07-11",8.8229,8.9007,8.7722,8.8837,350359.0],["2001-07-12",8.8635,9.09,8.806,9.09,301751.0],["2001-07-13",9.0088,9.0933,8.9074,8.9987,159733.0],["2001-07-16",9.0697,9.09,8.9581,9.0122,388572.0],["2001-07-17",9.0156,9.1812,8.9919,9.1812,368514.0],["2001-07-18",9.1204,9.33,9.1102,9.2759,351677.0],["2001-07-19",9.2286,9.2624,9.0122,9.117,351238.0],["2001-07-20",9.144,9.144,8.948,9.1102,76133.0],["2001-07-23",9.1271,9.1271,8.9378,9.0257,144946.0],["2001-07-24",9.0426,9.0494,8.9412,8.9649,135429.0],["2001-07-25",8.7891,8.8905,8.7553,8.8229,328837.0],["2001-07-26",8.8263,8.8466,8.7384,8.8466,234988.0],["2001-07-27",8.8499,8.9412,8.7959,8.8161,323566.0],["2001-07-30",8.8567,8.877,8.806,8.8229,181988.0],["2001-07-31",8.8499,9.0426,8.8094,8.9953,273787.0],["2001-08-01",9.019,9.0866,8.9683,8.975,288135.0],["2001-08-02",8.9818,9.1812,8.9615,9.1745,485642.0],["2001-08-03",9.1846,9.2015,9.0595,9.1035,134844.0],["2001-08-06",9.0663,9.2286,8.8973,9.0156,199996.0],["2001-08-07",8.9885,9.0933,8.9615,9.0494,278472.0],["2001-08-08",9.0257,9.2455,8.9987,9.1508,177595.0],["2001-08-09",9.188,9.2962,9.0798,9.2488,141432.0],["2001-08-10",9.2184,9.3773,9.1778,9.3198,121227.0],["2001-08-13",9.3841,9.3841,9.2691,9.3435,153584.0],["2001-08-14",9.3469,9.3469,9.0798,9.1542,349920.0],["2001-08-15",9.1745,9.1745,9.0764,9.0764,291209.0],["2001-08-16",9.0595,9.2793,9.0595,9.2624,589007.0],["2001-08-17",9.2218,9.2962,9.1508,9.2488,246262.0],["2001-08-20",9.2624,9.2624,9.0595,9.1947,222397.0],["2001-08-21",9.09,9.2962,9.0866,9.2049,93849.0],["2001-08-22",9.2455,9.2928,8.9277,9.1069,194432.0],["2001-08-23",8.9615,9.0325,8.8905,8.904,187112.0],["2001-08-24",8.948,8.948,8.1975,8.2009,446551.0],["2001-08-27",8.2313,8.2753,7.9812,8.0657,710967.0],["2001-08-28",8.0657,8.5187,8.0623,8.3699,385644.0],["2001-08-29",8.3801,8.522,8.2651,8.4443,254314.0],["2001-08-30",8.4139,8.5863,8.3327,8.4173,376127.0],["2001-08-31",8.3834,8.5187,8.255,8.3902,183159.0],["2001-09-04",8.3699,8.5761,8.3158,8.5254,282132.0],["2001-09-05",8.5761,8.5761,8.2651,8.3294,146556.0],["2001-09-06",8.3057,8.4342,8.2651,8.2685,188722.0],["2001-09-07",8.3023,8.3158,8.1806,8.2279,218590.0],["2001-09-10",8.2212,8.3158,8.1401,8.1941,265441.0],["2001-09-17",8.1299,8.4511,7.9271,8.2651,363243.0],["2001-09-18",8.282,8.4511,8.2651,8.4511,272469.0],["2001-09-19",8.2719,8.6032,8.2246,8.2922,392964.0],["2001-09-20",8.2618,8.3496,8.086,8.0894,279936.0],["2001-09-21",7.9305,8.2448,7.2375,7.7986,429567.0],["2001-09-24",7.8629,8.2279,7.704,8.1671,222543.0],["2001-09-25",8.2618,8.2651,7.8967,8.1637,446990.0],["2001-09-26",8.1468,8.3665,8.113,8.3496,318588.0],["2001-09-27",8.3158,8.495,8.2854,8.4511,204096.0],["2001-09-28",8.4511,8.4849,8.4342,8.468,646839.0],["2001-10-01",8.4375,8.4511,8.2516,8.2989,233524.0],["2001-10-02",8.4173,8.4849,8.3598,8.4612,302044.0],["2001-10-03",8.5602,8.7035,8.4271,8.5841,252557.0],["2001-10-04",8.7035,8.7035,8.3622,8.3622,185941.0],["2001-10-05",8.3452,8.4714,8.1745,8.3349,197507.0],["2001-10-08",8.3554,8.3554,7.9526,8.0209,135283.0],["2001-10-09",7.9697,8.1574,7.9697,7.9868,215808.0],["2001-10-10",7.9492,8.055,7.9356,8.0414,250654.0],["2001-10-11",8.0687,8.1404,7.9834,8.038,256950.0],["2001-10-12",7.9868,8.0209,7.8195,7.8844,105562.0],["2001-10-15",7.8502,7.9868,7.8161,7.8673,242309.0],["2001-10-16",7.8741,8.0311,7.7854,8.0141,235720.0],["2001-10-17",7.9014,7.9834,7.7171,7.7786,395453.0],["2001-10-18",7.7308,7.8502,7.6284,7.6523,481835.0],["2001-10-19",7.7137,7.7854,7.5601,7.5601,154023.0],["2001-10-22",7.6728,7.7444,7.5021,7.5192,298237.0],["2001-10-23",7.5431,7.642,7.4748,7.5089,738492.0],["2001-10-24",7.4748,7.642,7.4748,7.526,503065.0],["2001-10-25",7.5431,7.782,7.5431,7.6932,522537.0],["2001-10-26",7.683,7.84,7.5806,7.6796,452700.0],["2001-10-29",7.7137,7.799,7.6591,7.7035,537910.0],["2001-10-30",7.6455,7.782,7.5908,7.7171,747862.0],["2001-10-31",7.7444,7.8127,7.6489,7.7308,633516.0],["2001-11-01",7.7649,7.8059,7.5601,7.7717,1359270.0],["2001-11-02",7.782,7.9731,7.724,7.8707,319174.0],["2001-11-05",7.8741,8.1813,7.7479,8.1813,358558.0],["2001-11-06",8.1813,8.3929,8.1131,8.3929,476418.0],["2001-11-07",8.3793,8.4475,8.1916,8.1916,216394.0],["2001-11-08",8.2564,8.3247,7.8878,8.1677,300141.0],["2001-11-09",8.0926,8.311,8.0926,8.195,234695.0],["2001-11-12",8.2428,8.3281,8.1404,8.3281,174521.0],["2001-11-13",8.2905,8.4783,8.2769,8.4271,445379.0],["2001-11-14",8.4134,8.4783,8.3622,8.3759,263977.0],["2001-11-15",8.3656,8.4271,8.294,8.352,197654.0],["2001-11-16",8.3929,8.4407,8.311,8.4134,235427.0],["2001-11-19",8.4407,8.625,8.4407,8.5772,398821.0],["2001-11-20",8.6148,8.6148,8.4817,8.5602,252704.0],["2001-11-21",8.5534,8.5943,8.4305,8.5329,227668.0],["2001-11-23",8.5499,8.6557,8.5329,8.6557,134551.0],["2001-11-26",8.6387,8.6865,8.5056,8.6694,261488.0],["2001-11-27",8.6353,8.6933,8.4475,8.4714,248165.0],["2001-11-28",8.5124,8.5329,8.3759,8.3793,131915.0],["2001-11-29",8.3861,8.5841,8.3042,8.5841,165883.0],["2001-11-30",8.5363,8.5875,8.3349,8.3861,277593.0],["2001-12-03",8.3417,8.4339,8.2291,8.4168,430885.0],["2001-12-04",8.4134,8.5465,8.3963,8.4646,163101.0],["2001-12-05",8.5329,8.6694,8.5056,8.5465,526198.0],["2001-12-06",8.5704,8.6694,8.5158,8.6011,509946.0],["2001-12-07",8.5943,8.6626,8.5158,8.6353,475686.0],["2001-12-10",8.6557,8.6694,8.5841,8.5841,164858.0],["2001-12-11",8.5807,8.6694,8.5022,8.5534,102194.0],["2001-12-12",8.6489,8.6557,8.4646,8.4885,201607.0],["2001-12-13",8.5329,8.5841,8.3281,8.3793,129573.0],["2001-12-14",8.3281,8.4987,8.3178,8.3793,351823.0],["2001-12-17",8.3622,8.6421,8.3622,8.6182,315367.0],["2001-12-18",8.666,8.6762,8.6148,8.6728,246701.0],["2001-12-19",8.6557,8.8401,8.6114,8.7104,306436.0],["2001-12-20",8.7718,8.7991,8.6114,8.6216,196775.0],["2001-12-21",8.6011,8.8025,8.5568,8.7206,274958.0],["2001-12-24",8.6865,8.8401,8.4987,8.7718,192676.0],["2001-12-26",8.7821,8.8889,8.6994,8.7511,243333.0],["2001-12-27",8.6512,8.9234,8.6512,8.9234,272762.0],["2001-12-28",8.8545,8.9234,8.7718,8.9027,491206.0],["2001-12-31",8.8717,8.9613,8.7167,8.882,261342.0],["2002-01-02",8.882,9.0474,8.6994,9.0474,366025.0],["2002-01-03",8.9751,9.1542,8.9131,8.9165,284914.0],["2002-01-04",8.9578,9.2507,8.9578,9.2507,398821.0],["2002-01-07",9.0819,9.2817,9.0267,9.2266,269102.0],["2002-01-08",9.0646,9.1818,8.9957,9.1611,250361.0],["2002-01-09",9.1783,9.2576,9.0957,9.1646,149485.0],["2002-01-10",9.1611,9.2955,9.0991,9.2576,198386.0],["2002-01-11",9.2541,9.2989,9.1715,9.2231,274080.0],["2002-01-14",9.2094,9.3196,9.2094,9.2886,338793.0],["2002-01-15",9.3472,9.4023,9.2197,9.2404,330155.0],["2002-01-16",9.2714,9.3196,9.1232,9.3093,326641.0],["2002-01-17",9.3024,9.3782,9.2851,9.2989,595449.0],["2002-01-18",9.3265,9.3368,9.1818,9.261,395600.0],["2002-01-22",9.2404,9.3506,9.23,9.2714,534836.0],["2002-01-23",9.2817,9.423,9.2679,9.3885,331472.0],["2002-01-24",9.4195,9.4677,9.4092,9.4367,405556.0],["2002-01-25",9.4505,9.6159,9.3747,9.4712,416829.0],["2002-01-28",9.4367,9.6297,9.3851,9.6125,455482.0],["2002-01-29",9.5435,9.6676,9.4057,9.5056,356948.0],["2002-01-30",9.454,9.6641,9.3024,9.5987,301897.0],["2002-01-31",9.6607,9.6814,9.5608,9.6641,489741.0],["2002-02-01",9.6814,9.7951,9.6159,9.7916,313171.0],["2002-02-04",9.7503,9.7503,9.6469,9.6503,236745.0],["2002-02-05",9.6469,9.6848,9.5608,9.6469,177595.0],["2002-02-06",9.9196,9.9235,9.4456,9.503,314116.0],["2002-02-07",9.4571,9.7094,9.4571,9.675,452673.0],["2002-02-08",9.7285,9.7706,9.6406,9.7476,177555.0],["2002-02-11",9.7591,9.8814,9.6941,9.8241,314648.0],["2002-02-12",9.805,9.9579,9.7667,9.9235,554495.0],["2002-02-13",9.9579,10.0687,9.8432,9.9349,344596.0],["2002-02-14",9.9387,9.9387,9.8738,9.9158,228932.0],["2002-02-15",9.9387,9.9387,9.7973,9.8852,259811.0],["2002-02-19",9.9082,9.912,9.6444,9.7553,247566.0],["2002-02-20",9.7553,9.9311,9.6903,9.9082,229331.0],["2002-02-21",9.8432,9.9617,9.8241,9.8508,399433.0],["2002-02-22",9.847,9.8852,9.6329,9.6559,584043.0],["2002-02-25",9.6559,9.7858,9.6138,9.7056,403426.0],["2002-02-26",9.74,9.8432,9.6712,9.782,343265.0],["2002-02-27",9.7935,9.9196,9.7667,9.8164,197654.0],["2002-02-28",9.8623,9.9196,9.7094,9.9158,270859.0],["2002-03-01",9.847,9.9387,9.8279,9.9349,133632.0],["2002-03-04",9.9387,10.0725,9.8241,9.9579,711686.0],["2002-03-05",10.0075,10.0267,9.9005,9.9235,384393.0],["2002-03-06",9.9655,9.9961,9.8738,9.9693,189801.0],["2002-03-07",10.0114,10.0267,9.9005,9.9579,245836.0],["2002-03-08",9.9617,9.9961,9.5641,9.6597,644603.0],["2002-03-11",9.652,9.847,9.5832,9.7667,279111.0],["2002-03-12",9.7858,9.8241,9.5374,9.7094,313850.0],["2002-03-13",9.6291,9.9082,9.6253,9.8355,255685.0],["2002-03-14",9.7897,9.8967,9.7438,9.847,166774.0],["2002-03-15",9.8585,10.0114,9.7667,9.9311,248631.0],["2002-03-18",9.847,10.0228,9.8432,9.9923,302004.0],["2002-03-19",9.9196,10.1031,9.847,9.9655,314648.0],["2002-03-20",9.9349,9.977,9.8394,9.8891,240911.0],["2002-03-21",9.8891,9.9235,9.5565,9.5718,943147.0],["2002-03-22",9.5718,9.5756,9.3845,9.4303,707293.0],["2002-03-25",9.4227,9.5718,9.2698,9.4036,328890.0],["2002-03-26",9.4074,9.5947,9.3845,9.5144,378403.0],["2002-03-27",9.4839,9.6597,9.3501,9.373,776505.0],["2002-03-28",9.438,9.4991,9.0978,9.1513,597353.0],["2002-04-01",9.1551,9.3615,9.0787,9.1857,721136.0],["2002-04-02",9.1666,9.3042,9.0978,9.2201,611994.0],["2002-04-03",9.3551,9.3551,9.1854,9.3551,610397.0],["2002-04-04",9.3088,9.4708,9.3088,9.4708,462922.0],["2002-04-05",9.467,9.6599,9.4361,9.6213,333282.0],["2002-04-08",9.6367,9.7177,9.5287,9.7177,264470.0],["2002-04-09",9.6599,9.8103,9.6599,9.7833,402628.0],["2002-04-10",9.7216,9.9338,9.7216,9.9145,449213.0],["2002-04-11",9.9299,10.0302,9.8605,9.9454,526144.0],["2002-04-12",9.9338,10.0187,9.9184,10.0187,306130.0],["2002-04-15",10.0264,10.0302,9.9338,9.9724,193794.0],["2002-04-16",9.9338,10.173,9.8952,10.1074,247832.0],["2002-04-17",10.1074,10.1267,9.9917,9.9994,289892.0],["2002-04-18",10.0457,10.0495,9.6946,9.8412,546109.0],["2002-04-19",9.8181,9.9917,9.7949,9.9839,236785.0],["2002-04-22",9.9724,10.0109,9.7255,9.8759,275384.0],["2002-04-23",9.9338,9.9338,9.7988,9.8181,260876.0],["2002-04-24",9.8181,10.1228,9.7988,9.8875,280974.0],["2002-04-25",9.8798,10.0572,9.8643,9.9647,338340.0],["2002-04-26",9.9531,10.0302,9.8759,9.8759,248365.0],["2002-04-29",9.9492,10.0649,9.8759,10.0109,205506.0],["2002-04-30",10.0264,10.1845,9.9145,10.0765,537591.0],["2002-05-01",10.0534,10.146,9.8566,9.9917,263804.0],["2002-05-02",10.0341,10.1228,9.9608,10.0688,422726.0],["2002-05-03",10.1267,10.335,10.092,10.2694,377205.0],["2002-05-06",10.3003,10.416,10.254,10.2578,542516.0],["2002-05-07",10.254,10.3929,10.2193,10.2193,459328.0],["2002-05-08",10.3118,10.3967,10.1074,10.2656,355776.0],["2002-05-09",10.1961,10.281,10.0495,10.0534,220946.0],["2002-05-10",10.0495,10.1845,10.0302,10.0341,219615.0],["2002-05-13",10.173,10.335,10.0302,10.227,166641.0],["2002-05-14",10.227,10.4121,10.227,10.389,186340.0],["2002-05-15",10.3774,10.5317,10.3234,10.4199,242109.0],["2002-05-16",10.4199,10.5125,10.3851,10.3967,159587.0],["2002-05-17",10.3967,10.5009,10.3967,10.443,122984.0],["2002-05-20",10.4353,10.4353,10.2771,10.3196,177023.0],["2002-05-21",10.3196,10.4044,10.2424,10.3196,94368.0],["2002-05-22",10.3234,10.3504,10.2424,10.2733,265668.0],["2002-05-23",10.2694,10.3581,10.2231,10.3543,151468.0],["2002-05-24",10.3003,10.3774,10.2308,10.3003,126844.0],["2002-05-28",10.2694,10.389,10.2694,10.3234,418999.0],["2002-05-29",10.335,10.4584,10.3157,10.4584,488078.0],["2002-05-30",10.4392,10.4932,10.3774,10.4392,237717.0],["2002-05-31",10.4392,10.6205,10.3967,10.5742,447349.0],["2002-06-03",10.5317,10.632,10.3157,10.3157,341402.0],["2002-06-04",10.281,10.2848,10.0457,10.1344,321969.0],["2002-06-05",10.1845,10.3389,9.9917,10.065,327692.0],["2002-06-06",10.0649,10.1421,9.9106,9.9492,298410.0],["2002-06-07",9.9106,10.0842,9.6445,10.0457,333282.0],["2002-06-10",10.0842,10.1344,9.8759,10.0187,207503.0],["2002-06-11",9.9569,10.227,9.9338,9.9878,372414.0],["2002-06-12",9.9917,10.0534,9.8952,9.9878,151867.0],["2002-06-13",9.8952,10.0649,9.683,9.683,217086.0],["2002-06-14",9.683,10.0187,9.5557,9.8142,294950.0],["2002-06-17",9.7216,10.146,9.5673,10.0495,227867.0],["2002-06-18",10.0302,10.1691,10.0109,10.0765,258214.0],["2002-06-19",10.119,10.1807,9.9646,9.9878,332218.0],["2002-06-20",10.0457,10.2385,9.9531,10.0727,292021.0],["2002-06-21",10.0649,10.1498,9.9916,10.0225,342599.0],["2002-06-24",10.092,10.1537,9.6907,9.7949,383860.0],["2002-06-25",9.8335,9.9299,9.5634,9.6329,371482.0],["2002-06-26",9.521,9.6059,9.3628,9.5326,321170.0],["2002-06-27",9.5287,9.6715,9.5287,9.6676,346726.0],["2002-06-28",9.6907,10.0225,9.4747,9.7448,1056282.0],["2002-07-01",9.7216,9.9415,9.6136,9.8605,255685.0],["2002-07-02",9.9033,9.9617,9.7165,9.7476,255286.0],["2002-07-03",9.7165,10.0006,9.5452,9.5607,288827.0],["2002-07-05",9.5607,9.8605,9.5607,9.8449,126711.0],["2002-07-08",9.8644,9.9773,9.7671,9.9111,199118.0],["2002-07-09",9.8683,10.024,9.697,9.7203,296148.0],["2002-07-10",9.6775,9.8255,9.4284,9.4556,239181.0],["2002-07-11",9.4595,9.5179,9.1676,9.4167,341268.0],["2002-07-12",9.335,9.4829,9.1831,9.2065,201647.0],["2002-07-15",9.3388,9.3778,9.0002,9.0702,546642.0],["2002-07-16",9.0741,9.3038,9.0469,9.2805,292021.0],["2002-07-17",9.2065,9.4634,9.0702,9.1909,283769.0],["2002-07-18",9.1676,9.3505,8.8016,8.9885,523349.0],["2002-07-19",8.8445,8.9885,8.7588,8.8328,244638.0],["2002-07-22",8.9418,8.9418,8.4863,8.6031,549836.0],["2002-07-23",8.6771,8.6771,8.1399,8.2722,671090.0],["2002-07-24",8.1087,8.7394,7.9803,8.6615,474502.0],["2002-07-25",8.5058,9.0508,8.4279,8.7783,254221.0],["2002-07-26",8.8561,9.0508,8.7627,9.0508,266067.0],["2002-07-29",9.0897,9.7398,9.0897,9.7359,479959.0],["2002-07-30",9.7398,9.7437,9.4089,9.5841,434305.0],["2002-07-31",9.7165,9.8216,9.5062,9.732,298410.0],["2002-08-01",9.6697,9.7476,9.4907,9.4907,239580.0],["2002-08-02",9.3778,9.5257,9.2454,9.3388,272855.0],["2002-08-05",9.3272,9.37,9.0586,9.0819,225605.0],["2002-08-06",9.1481,9.5685,9.1481,9.4401,294817.0],["2002-08-07",9.5218,9.7126,9.4089,9.5919,284568.0],["2002-08-08",9.5958,9.9422,9.5413,9.8838,290557.0],["2002-08-09",9.8099,9.95,9.732,9.8877,355111.0],["2002-08-12",9.8099,9.9461,9.7398,9.9228,259944.0],["2002-08-13",9.8488,10.0045,9.5958,9.6386,420330.0],["2002-08-14",9.6931,9.9461,9.3933,9.9461,243972.0],["2002-08-15",9.9461,10.0629,9.806,9.9773,509374.0],["2002-08-16",10.0006,10.0941,9.806,10.0318,199650.0],["2002-08-19",9.9461,10.0979,9.9461,10.0045,249563.0],["2002-08-20",9.9851,10.2264,9.9695,9.9928,377472.0],["2002-08-21",9.9773,10.2537,9.9656,10.2225,182879.0],["2002-08-22",10.2381,10.2965,10.0435,10.0435,245703.0],["2002-08-23",10.0629,10.0629,9.8877,9.8877,136294.0],["2002-08-26",9.8838,10.1135,9.8488,10.0902,165177.0],["2002-08-27",10.0824,10.1213,9.9617,10.0045,224939.0],["2002-08-28",10.0045,10.0045,9.8293,9.9189,170235.0],["2002-08-29",9.8838,10.024,9.7515,10.0006,253955.0],["2002-08-30",10.024,10.1213,9.8527,9.9812,249163.0],["2002-09-03",9.9461,9.9461,9.6892,9.6892,238249.0],["2002-09-04",9.6853,9.9578,9.6347,9.9578,211496.0],["2002-09-05",9.8099,9.9111,9.732,9.7398,184876.0],["2002-09-06",9.8644,9.8644,9.623,9.7164,516029.0],["2002-09-09",9.6542,9.732,9.5452,9.6697,363496.0],["2002-09-10",9.6542,9.7242,9.2921,9.3466,591363.0],["2002-09-11",9.3505,9.5491,9.2065,9.2143,363629.0],["2002-09-12",9.2065,9.2104,8.7939,8.8211,370550.0],["2002-09-13",8.7978,8.969,8.6537,8.9535,435769.0],["2002-09-16",8.8756,8.9651,8.7588,8.9301,284169.0],["2002-09-17",8.9301,9.0664,8.8016,8.8678,221079.0],["2002-09-18",8.8172,8.8484,8.5836,8.7705,239447.0],["2002-09-19",8.7355,8.7433,8.4163,8.4163,264337.0],["2002-09-20",8.4163,8.7472,8.4085,8.6732,257016.0],["2002-09-23",8.5836,8.6771,8.5214,8.5914,229864.0],["2002-09-24",8.5214,8.6343,8.424,8.463,185142.0],["2002-09-25",8.533,8.6965,8.4279,8.6304,363496.0],["2002-09-26",8.7004,8.9729,8.6693,8.934,249696.0],["2002-09-27",8.9029,8.9924,8.6187,8.6693,203111.0],["2002-09-30",8.6226,8.7549,8.4513,8.6849,298676.0],["2002-10-01",8.7588,9.1481,8.642,9.1442,563679.0],["2002-10-02",9.0813,9.1246,8.7707,8.8336,688127.0],["2002-10-03",8.8454,8.8651,8.3108,8.3344,402894.0],["2002-10-04",8.3344,8.4838,8.2243,8.3147,1307441.0],["2002-10-07",8.2518,8.413,8.067,8.1181,388785.0],["2002-10-08",8.1417,8.5309,8.0867,8.4484,314648.0],["2002-10-09",8.3697,8.4091,8.1181,8.1417,360036.0],["2002-10-10",8.2125,8.5978,8.1181,8.5309,412078.0],["2002-10-11",8.5938,8.9673,8.5506,8.7196,218284.0],["2002-10-14",8.6646,9.0302,8.5978,8.8612,183944.0],["2002-10-15",9.0027,9.3015,8.9988,9.2543,399699.0],["2002-10-16",9.1953,9.2622,8.9948,9.0577,193128.0],["2002-10-17",9.1481,9.3722,9.1481,9.3172,170900.0],["2002-10-18",9.2504,9.4548,9.1678,9.388,168638.0],["2002-10-21",9.3722,9.616,9.1206,9.4941,197787.0],["2002-10-22",9.4469,9.5531,9.2975,9.5059,238116.0],["2002-10-23",9.3997,9.5491,8.987,9.3722,438032.0],["2002-10-24",9.3762,9.616,9.1599,9.2268,340869.0],["2002-10-25",9.2582,9.5452,9.1639,9.4548,376673.0],["2002-10-28",9.498,9.6789,9.3408,9.4508,202445.0],["2002-10-29",9.5138,9.5531,9.2739,9.4941,196056.0],["2002-10-30",9.4469,9.73,9.4469,9.6278,360834.0],["2002-10-31",9.671,9.7732,9.557,9.6946,354978.0],["2002-11-01",9.6474,9.9816,9.6396,9.958,456400.0],["2002-11-04",10.0091,10.1152,9.785,9.8361,318109.0],["2002-11-05",9.8558,9.9344,9.7889,9.8912,296813.0],["2002-11-06",9.9344,9.9344,9.7182,9.8518,235720.0],["2002-11-07",9.7496,9.7693,9.4823,9.5806,190333.0],["2002-11-08",9.6042,9.6356,9.4626,9.4626,228133.0],["2002-11-11",9.4548,9.5137,9.3172,9.3368,134165.0],["2002-11-12",9.3722,9.4744,9.3368,9.3801,271258.0],["2002-11-13",9.4037,9.4705,9.1835,9.4076,289626.0],["2002-11-14",9.4509,9.6238,9.4194,9.6042,220014.0],["2002-11-15",9.5688,9.6317,9.4666,9.6002,233724.0],["2002-11-18",9.6081,9.6356,9.3997,9.4155,204042.0],["2002-11-19",9.4784,9.4902,9.3368,9.3486,155062.0],["2002-11-20",9.3762,9.5609,9.329,9.5413,237983.0],["2002-11-21",9.5491,9.8597,9.5452,9.8047,251160.0],["2002-11-22",9.7693,9.8479,9.7025,9.7575,275783.0],["2002-11-25",9.785,9.8086,9.5373,9.6867,202711.0],["2002-11-26",9.6867,9.7457,9.5373,9.5845,321836.0],["2002-11-27",9.6356,9.844,9.6356,9.7378,151867.0],["2002-11-29",9.7103,9.785,9.5295,9.5334,123251.0],["2002-12-02",9.5884,9.7064,9.5059,9.6513,314116.0],["2002-12-03",9.5884,9.7575,9.5059,9.557,199783.0],["2002-12-04",9.4941,9.5806,9.4273,9.4469,272589.0],["2002-12-05",9.4666,9.5963,9.4155,9.5491,292953.0],["2002-12-06",9.4391,9.7889,9.4391,9.73,243041.0],["2002-12-09",9.7103,9.7654,9.6278,9.6828,247832.0],["2002-12-10",9.6592,9.8597,9.6474,9.844,325962.0],["2002-12-11",9.84,9.8715,9.7693,9.8479,200715.0],["2002-12-12",9.844,9.8558,9.73,9.8283,197787.0],["2002-12-13",9.7771,9.8165,9.6513,9.6867,174893.0],["2002-12-16",9.6789,9.9462,9.6513,9.9462,187538.0],["2002-12-17",9.8636,10.0091,9.8283,9.9541,351118.0],["2002-12-18",9.899,9.9659,9.6828,9.6867,284035.0],["2002-12-19",9.6671,9.8479,9.5334,9.6317,308925.0],["2002-12-20",9.6592,9.8518,9.5884,9.7064,334613.0],["2002-12-23",9.7221,9.7536,9.557,9.6907,227734.0],["2002-12-24",9.612,9.7536,9.612,9.6553,125646.0],["2002-12-26",9.7339,9.7339,9.616,9.6513,210298.0],["2002-12-27",9.6081,9.7575,9.5924,9.6513,214291.0],["2002-12-30",9.616,9.8204,9.5845,9.8125,276183.0],["2002-12-31",9.8403,9.8601,9.7014,9.8601,241177.0],["2003-01-02",9.8244,10.0744,9.8086,10.0665,238382.0],["2003-01-03",9.9951,10.122,9.9117,10.0546,288694.0],["2003-01-06",10.0585,10.2926,10.0109,10.2609,234522.0],["2003-01-07",10.2887,10.2887,10.0982,10.0982,234655.0],["2003-01-08",10.1181,10.1181,9.88,9.9197,399699.0],["2003-01-09",9.9276,9.999,9.8562,9.9038,682271.0],["2003-01-10",9.9236,9.9554,9.876,9.884,230263.0],["2003-01-13",9.9593,9.9593,9.8681,9.9316,450410.0],["2003-01-14",9.9673,10.0308,9.9395,9.995,313983.0],["2003-01-15",9.999,9.999,9.7808,9.8165,392911.0],["2003-01-16",9.8681,9.9197,9.6816,9.6975,307993.0],["2003-01-17",9.6776,9.757,9.6022,9.7173,371083.0],["2003-01-21",9.757,9.8046,9.7252,9.7411,496197.0],["2003-01-22",9.7729,9.876,9.5427,9.5864,309191.0],["2003-01-23",9.6102,9.7252,9.5586,9.6022,365093.0],["2003-01-24",9.6419,9.6419,9.4435,9.4951,553164.0],["2003-01-27",9.4554,9.6062,9.4237,9.5189,222144.0],["2003-01-28",9.6419,9.6498,9.4991,9.6221,188203.0],["2003-01-29",9.6102,9.626,9.503,9.5427,384260.0],["2003-01-30",9.5308,9.6022,9.3681,9.3919,279377.0],["2003-01-31",9.3602,9.6935,9.3404,9.6816,440960.0],["2003-02-03",9.6618,9.7848,9.5903,9.6895,258746.0],["2003-02-04",9.6737,9.7014,9.5864,9.6578,217352.0],["2003-02-05",9.7986,9.8859,9.48,9.5149,460768.0],["2003-02-06",9.4495,9.7244,9.4015,9.6328,341099.0],["2003-02-07",9.6895,9.7244,9.4844,9.4844,233167.0],["2003-02-10",9.5324,9.6197,9.4713,9.5673,247687.0],["2003-02-11",9.563,9.6808,9.528,9.6241,242605.0],["2003-02-12",9.6284,9.6983,9.4931,9.5237,345213.0],["2003-02-13",9.4975,9.5804,9.4582,9.5586,255552.0],["2003-02-14",9.5804,9.6459,9.4757,9.5848,274791.0],["2003-02-18",9.7332,9.7812,9.6808,9.7332,274428.0],["2003-02-19",9.7332,9.7506,9.6197,9.6764,235950.0],["2003-02-20",9.7375,9.7419,9.5324,9.5717,196988.0],["2003-02-21",9.6284,9.7812,9.5542,9.7812,213807.0],["2003-02-24",9.7681,9.7768,9.48,9.576,224455.0],["2003-02-25",9.5411,9.5979,9.4495,9.5542,280841.0],["2003-02-26",9.5717,9.5717,9.384,9.3927,165770.0],["2003-02-27",9.5149,9.6241,9.4538,9.5935,161293.0],["2003-02-28",9.6241,9.7332,9.5935,9.6895,192632.0],["2003-03-03",9.6939,9.8205,9.5848,9.5891,229174.0],["2003-03-04",9.6241,9.6284,9.4713,9.4713,210298.0],["2003-03-05",9.5149,9.5586,9.4233,9.5237,166859.0],["2003-03-06",9.528,9.5324,9.4582,9.5062,294030.0],["2003-03-07",9.5019,9.6153,9.4058,9.611,294635.0],["2003-03-10",9.5979,9.5979,9.2749,9.2836,184525.0],["2003-03-11",9.3098,9.3884,9.2531,9.2705,194447.0],["2003-03-12",9.2836,9.2967,9.0654,9.1265,304315.0],["2003-03-13",9.0872,9.2662,9.0567,9.2356,268136.0],["2003-03-14",9.157,9.2312,9.1134,9.2007,258335.0],["2003-03-17",9.1134,9.384,9.0959,9.384,266442.0],["2003-03-18",9.3316,9.5979,9.1134,9.2138,363484.0],["2003-03-19",9.1789,9.336,9.1658,9.2792,170973.0],["2003-03-20",9.2269,9.3884,9.1701,9.3447,200981.0],["2003-03-21",9.3273,9.5368,9.2836,9.4669,241274.0],["2003-03-24",9.384,9.4189,9.2269,9.2662,176539.0],["2003-03-25",9.2967,9.4058,9.2312,9.2967,196262.0],["2003-03-26",9.2749,9.3884,9.2531,9.3011,155727.0],["2003-03-27",9.2749,9.3142,9.192,9.2967,261118.0],["2003-03-28",9.3011,9.3011,9.2312,9.2923,231231.0],["2003-03-31",9.0348,9.3316,9.0348,9.1832,256036.0],["2003-04-01",9.2487,9.48,9.2356,9.4189,277937.0],["2003-04-02",9.4762,9.6966,9.4542,9.5203,233046.0],["2003-04-03",9.4983,9.5423,9.3793,9.4454,191180.0],["2003-04-04",9.4542,9.463,9.3925,9.4277,214654.0],["2003-04-07",9.5027,9.6084,9.366,9.3748,220220.0],["2003-04-08",9.4542,9.4674,9.2779,9.3748,233772.0],["2003-04-09",9.366,9.4321,9.2558,9.2823,162745.0],["2003-04-10",9.3352,9.3837,9.2602,9.3043,295603.0],["2003-04-11",9.3308,9.4013,9.2999,9.3484,188639.0],["2003-04-14",9.3572,9.5335,9.3131,9.5071,212839.0],["2003-04-15",9.5203,9.679,9.4542,9.5644,252648.0],["2003-04-16",9.56,9.6525,9.4101,9.463,276969.0],["2003-04-17",9.4674,9.6084,9.4145,9.5644,304073.0],["2003-04-21",9.5556,9.6481,9.3925,9.4586,349569.0],["2003-04-22",9.4321,9.604,9.2779,9.582,373648.0],["2003-04-23",9.5864,9.6569,9.485,9.5996,203038.0],["2003-04-24",9.604,9.6084,9.4542,9.5027,260392.0],["2003-04-25",9.5203,9.5203,9.366,9.4454,226875.0],["2003-04-28",9.4983,9.6922,9.4542,9.5952,272976.0],["2003-04-29",9.6084,9.6966,9.5467,9.6525,422895.0],["2003-04-30",9.6261,9.8509,9.5379,9.604,656909.0],["2003-05-01",9.5908,9.723,9.4718,9.6922,515944.0],["2003-05-02",9.6966,10.036,9.6702,9.8553,420112.0],["2003-05-05",9.8509,9.9346,9.7318,9.9258,374132.0],["2003-05-06",9.9214,10.2475,9.8509,10.1991,631741.0],["2003-05-07",10.2255,10.2255,10.0272,10.1065,543532.0],["2003-05-08",10.0889,10.0889,9.842,9.842,349690.0],["2003-05-09",9.8905,10.0095,9.8156,10.0095,212839.0],["2003-05-12",10.0095,10.0756,9.8729,9.9831,301169.0],["2003-05-13",9.9434,10.0977,9.8905,10.0007,297660.0],["2003-05-14",10.0668,10.0668,9.8817,9.9743,308792.0],["2003-05-15",9.9655,10.0448,9.917,9.9655,132132.0],["2003-05-16",9.9699,9.9699,9.8949,9.9037,180653.0],["2003-05-19",9.8949,9.9478,9.7627,9.8244,179564.0],["2003-05-20",9.8112,9.9302,9.7539,9.8861,154033.0],["2003-05-21",9.8288,9.8905,9.8024,9.8112,252164.0],["2003-05-22",9.8685,9.8949,9.7583,9.8332,191906.0],["2003-05-23",9.8685,9.9346,9.7803,9.8729,132132.0],["2003-05-27",9.8685,10.0756,9.8024,10.0227,280962.0],["2003-05-28",10.0624,10.1902,10.0227,10.1241,336259.0],["2003-05-29",10.0889,10.2167,10.0492,10.1462,176055.0],["2003-05-30",10.1241,10.3577,10.08,10.3533,407044.0],["2003-06-02",10.393,10.4899,10.3181,10.3577,248171.0],["2003-06-03",10.3798,10.3798,10.2475,10.296,227117.0],["2003-06-04",10.3445,10.4327,10.2872,10.4327,349327.0],["2003-06-05",10.3665,10.5649,10.3269,10.5428,128018.0],["2003-06-06",10.5561,10.5781,10.2696,10.3621,244904.0],["2003-06-09",10.3533,10.3533,10.1462,10.1858,248776.0],["2003-06-10",10.2035,10.3709,10.1814,10.3489,155001.0],["2003-06-11",10.3489,10.4547,10.2519,10.4459,217074.0],["2003-06-12",10.5561,10.5561,10.3577,10.393,257246.0],["2003-06-13",10.4459,10.4459,10.1902,10.2872,196988.0],["2003-06-16",10.3136,10.3357,10.2387,10.2916,163834.0],["2003-06-17",10.2872,10.3489,10.1285,10.2299,257609.0],["2003-06-18",10.2475,10.274,10.1946,10.2079,220704.0],["2003-06-19",10.2431,10.296,10.0272,10.1109,222640.0],["2003-06-20",10.274,10.2916,10.1197,10.1902,189002.0],["2003-06-23",10.1197,10.1991,10.0272,10.0316,188639.0],["2003-06-24",10.0272,10.2299,10.0272,10.08,160930.0],["2003-06-25",10.0095,10.2079,9.9875,10.1373,165407.0],["2003-06-26",10.1506,10.2475,10.1021,10.1373,326337.0],["2003-06-27",10.1902,10.2872,10.1638,10.2255,285076.0],["2003-06-30",10.2475,10.3577,10.1462,10.2079,261602.0],["2003-07-01",10.1902,10.3048,10.0889,10.2652,265837.0],["2003-07-02",10.3898,10.3898,10.2429,10.3186,289311.0],["2003-07-03",10.3186,10.4387,10.2385,10.3497,245630.0],["2003-07-07",10.3898,10.5677,10.3675,10.5143,241153.0],["2003-07-08",10.5722,10.5766,10.4565,10.5588,215017.0],["2003-07-09",10.5232,10.6211,10.4921,10.59,250833.0],["2003-07-10",10.6078,10.6256,10.4876,10.5633,224818.0],["2003-07-11",10.6211,10.719,10.5633,10.6923,187429.0],["2003-07-14",10.719,10.8926,10.719,10.8792,195778.0],["2003-07-15",10.9237,10.946,10.7279,10.808,174240.0],["2003-07-16",10.8214,10.9237,10.6567,10.7368,276606.0],["2003-07-17",10.719,10.7502,10.5455,10.7235,203885.0],["2003-07-18",10.8303,10.8303,10.6345,10.7457,235466.0],["2003-07-21",10.8436,10.9549,10.6434,10.6834,502634.0],["2003-07-22",10.719,10.7724,10.5366,10.5366,273581.0],["2003-07-23",10.5944,10.5944,10.3898,10.4743,256399.0],["2003-07-24",10.4565,10.7101,10.4565,10.6122,175934.0],["2003-07-25",10.5989,10.6834,10.5633,10.6478,118338.0],["2003-07-28",10.6879,10.6879,10.4921,10.5588,256278.0],["2003-07-29",10.6078,10.7902,10.5143,10.6389,214412.0],["2003-07-30",10.679,10.8214,10.5054,10.7635,194810.0],["2003-07-31",11.1106,11.1551,10.6923,10.7012,2114354.0],["2003-08-01",10.7012,10.768,10.4654,10.679,705914.0],["2003-08-04",10.59,10.679,10.3853,10.59,416361.0],["2003-08-05",10.7279,10.7279,10.372,10.3764,387563.0],["2003-08-06",10.4342,10.7146,10.3542,10.6701,340857.0],["2003-08-07",10.679,10.8169,10.5366,10.5766,7633043.0],["2003-08-08",10.6122,10.7012,10.4921,10.5722,459437.0],["2003-08-11",10.5232,10.6256,10.501,10.59,324643.0],["2003-08-12",10.5588,10.6167,10.4832,10.6167,248171.0],["2003-08-13",10.5232,10.6256,10.4387,10.4965,265837.0],["2003-08-14",10.5633,10.6256,10.4565,10.6167,188639.0],["2003-08-15",10.679,10.8258,10.5766,10.7235,137577.0],["2003-08-18",10.7146,10.8258,10.6968,10.7902,302863.0],["2003-08-19",10.8392,10.8392,10.679,10.7724,341220.0],["2003-08-20",10.7235,10.9148,10.7012,10.8926,372438.0],["2003-08-21",10.946,11.1017,10.8748,11.0527,477829.0],["2003-08-22",11.0127,11.1417,10.937,11.026,533247.0],["2003-08-25",11.0349,11.0883,10.9771,11.0883,218284.0],["2003-08-26",11.0483,11.0928,10.9326,11.0527,257004.0],["2003-08-27",11.0661,11.0661,10.9904,11.0349,192632.0],["2003-08-28",11.0349,11.1195,10.9593,11.0794,113619.0],["2003-08-29",11.115,11.2841,11.0216,11.2841,229295.0],["2003-09-02",11.2485,11.6223,11.1907,11.6178,453508.0],["2003-09-03",11.5689,11.8759,11.5244,11.7513,530585.0],["2003-09-04",11.7914,11.8136,11.4932,11.6623,540386.0],["2003-09-05",11.6134,11.7113,11.5689,11.6623,486420.0],["2003-09-08",11.6757,11.8092,11.6579,11.7424,360459.0],["2003-09-09",11.8314,11.8537,11.5867,11.7335,398332.0],["2003-09-10",11.7202,11.7691,11.1373,11.2129,637549.0],["2003-09-11",11.253,11.3153,11.164,11.2708,279631.0],["2003-09-12",11.2574,11.3286,11.1462,11.2752,455565.0],["2003-09-15",11.2975,11.431,11.2841,11.3954,398332.0],["2003-09-16",11.3464,11.4176,11.293,11.293,313511.0],["2003-09-17",11.3464,11.3464,11.2841,11.293,210903.0],["2003-09-18",11.3375,11.5333,11.2619,11.5021,387563.0],["2003-09-19",11.4932,11.6223,11.431,11.6178,377157.0],["2003-09-22",11.5644,11.5644,11.3776,11.4132,259787.0],["2003-09-23",11.4488,11.4799,11.4221,11.4666,367356.0],["2003-09-24",11.4799,11.4799,11.3331,11.4221,257730.0],["2003-09-25",11.3286,11.431,11.2797,11.2797,341704.0],["2003-09-26",11.2886,11.3064,11.1328,11.2619,368203.0],["2003-09-29",11.2307,11.293,11.164,11.1862,434148.0],["2003-09-30",11.2218,11.2574,11.1684,11.2129,503844.0],["2003-10-01",11.3521,11.5406,11.1546,11.5316,455081.0],["2003-10-02",11.5271,11.5271,11.3296,11.4778,302621.0],["2003-10-03",11.4957,11.7112,11.4822,11.7112,410674.0],["2003-10-06",11.6483,11.9311,11.6483,11.8952,529980.0],["2003-10-07",11.8548,11.9446,11.8369,11.9177,542080.0],["2003-10-08",11.9536,12.0074,11.8907,11.9177,371470.0],["2003-10-09",11.9985,12.0613,11.9042,11.985,281446.0],["2003-10-10",12.0029,12.0658,11.8997,12.0389,270798.0],["2003-10-13",12.0882,12.2004,12.0209,12.2004,306856.0],["2003-10-14",12.1735,12.2498,12.0882,12.2364,265353.0],["2003-10-15",12.2633,12.3216,12.0927,12.1152,212839.0],["2003-10-16",12.187,12.2857,12.0389,12.2229,168432.0],["2003-10-17",12.2992,12.3306,12.0837,12.1735,287012.0],["2003-10-20",12.2453,12.3396,12.1286,12.2139,348722.0],["2003-10-21",12.1062,12.1062,11.7067,11.9177,610929.0],["2003-10-22",11.9042,11.976,11.5137,11.59,683892.0],["2003-10-23",11.5092,11.7336,11.4957,11.6528,579953.0],["2003-10-24",11.6169,11.6214,11.4463,11.5361,330209.0],["2003-10-27",11.5765,11.7785,11.5092,11.7022,285439.0],["2003-10-28",11.7516,11.7606,11.6663,11.7606,218284.0],["2003-10-29",11.7516,11.8548,11.6304,11.8548,321981.0],["2003-10-30",11.9491,11.9625,11.7875,11.792,366509.0],["2003-10-31",11.8414,11.9536,11.7875,11.8234,157542.0],["2003-11-03",11.8818,12.1825,11.8548,12.1825,352231.0],["2003-11-04",12.1825,12.3441,12.0254,12.2633,346060.0],["2003-11-05",12.2319,12.2498,12.1107,12.2229,211508.0],["2003-11-06",12.196,12.4024,12.1107,12.3845,131890.0],["2003-11-07",12.362,12.5865,12.3396,12.4653,446611.0],["2003-11-10",12.398,12.4877,12.2274,12.2768,242121.0],["2003-11-11",12.3037,12.3441,12.2005,12.3037,198440.0],["2003-11-12",12.3665,12.4159,12.2857,12.4114,242000.0],["2003-11-13",12.3576,12.582,12.3576,12.5281,173393.0],["2003-11-14",12.5012,12.591,12.3665,12.3665,235950.0],["2003-11-17",12.3261,12.5236,12.2543,12.4743,333113.0],["2003-11-18",12.5236,12.6134,12.3935,12.4653,158510.0],["2003-11-19",12.4743,12.5326,12.3486,12.4877,222882.0],["2003-11-20",12.4473,12.5416,12.2139,12.3755,282293.0],["2003-11-21",12.371,12.5236,12.3486,12.4384,295966.0],["2003-11-24",12.5236,12.6583,12.4877,12.6,205700.0],["2003-11-25",12.6,12.7436,12.5551,12.7391,179927.0],["2003-11-26",12.6583,12.8379,12.6224,12.766,188397.0],["2003-11-28",12.784,12.8962,12.7391,12.8783,89661.0],["2003-12-01",12.8468,12.9905,12.6493,12.8334,288585.0],["2003-12-02",12.9276,13.0399,12.8962,12.9456,320892.0],["2003-12-03",12.8962,13.0533,12.7032,12.7167,270919.0],["2003-12-04",12.7256,12.9007,12.7256,12.8917,160446.0],["2003-12-05",12.8603,12.8693,12.7122,12.8109,140239.0],["2003-12-08",12.784,12.9815,12.7571,12.9815,188276.0],["2003-12-09",12.9276,12.9276,12.6,12.6314,339526.0],["2003-12-10",12.6493,12.7167,12.2678,12.3665,430034.0],["2003-12-11",12.389,12.5955,12.3127,12.5596,245146.0],["2003-12-12",12.4877,12.5551,12.3217,12.4069,479523.0],["2003-12-15",12.7481,12.7885,12.2723,12.2723,254463.0],["2003-12-16",12.2992,12.398,12.2274,12.398,294998.0],["2003-12-17",12.4024,12.4698,12.2902,12.4069,182347.0],["2003-12-18",12.4339,12.4788,12.2947,12.3845,176660.0],["2003-12-19",12.5057,12.5236,12.3172,12.4518,177628.0],["2003-12-22",12.4788,12.5236,12.3306,12.5102,201223.0],["2003-12-23",12.4563,12.5685,12.3755,12.5685,162866.0],["2003-12-24",12.5775,12.6628,12.5506,12.6403,109384.0],["2003-12-26",12.6314,12.6538,12.5236,12.5236,63162.0],["2003-12-29",12.5281,12.793,12.4832,12.6359,247445.0],["2003-12-30",12.5685,12.8738,12.5685,12.793,267289.0],["2003-12-31",12.9052,12.9725,12.6763,12.7391,280720.0],["2004-01-02",12.7975,12.7975,12.4563,12.4698,315326.0],["2004-01-05",12.4204,12.5551,12.3935,12.4563,373890.0],["2004-01-06",12.5371,12.6808,12.3531,12.6493,544742.0],["2004-01-07",12.5769,12.6584,12.5091,12.5453,371107.0],["2004-01-08",12.6629,12.6629,12.5046,12.5543,192632.0],["2004-01-09",12.5679,12.595,12.4412,12.4638,186582.0],["2004-01-12",12.5317,12.5679,12.4005,12.5362,199529.0],["2004-01-13",12.4412,12.4955,12.4096,12.4231,241516.0],["2004-01-14",12.301,12.4412,11.8124,12.0612,533247.0],["2004-01-15",12.1472,12.4141,12.0657,12.2603,503118.0],["2004-01-16",12.2738,12.396,12.0205,12.1924,370865.0],["2004-01-20",12.2241,12.31,12.1879,12.2874,340857.0],["2004-01-21",12.2467,12.5046,12.2105,12.4412,376915.0],["2004-01-22",12.4593,12.7986,12.4593,12.7579,584067.0],["2004-01-23",12.7896,13.0701,12.7805,12.9208,470690.0],["2004-01-26",13.0113,13.0475,12.9344,13.0113,446127.0],["2004-01-27",12.9389,13.1334,12.9389,13.0746,362637.0],["2004-01-28",13.1108,13.1198,12.6991,12.6991,357918.0],["2004-01-29",12.7353,12.8212,12.4322,12.5769,505538.0],["2004-01-30",12.5046,12.7398,12.4593,12.6674,347149.0],["2004-02-02",12.7941,12.9841,12.69,12.8258,277090.0],["2004-02-03",12.8891,12.9389,12.7308,12.9253,231594.0],["2004-02-04",12.9886,12.9936,12.695,12.7995,323180.0],["2004-02-05",12.7746,12.8194,12.69,12.7647,195910.0],["2004-02-06",12.7747,12.9936,12.7299,12.914,133760.0],["2004-02-09",12.8443,12.9439,12.8145,12.914,257180.0],["2004-02-10",12.9289,13.118,12.8692,13.118,222970.0],["2004-02-11",13.0434,13.113,12.909,13.0633,223850.0],["2004-02-12",12.8344,13.0533,12.5408,12.9936,220330.0],["2004-02-13",12.9538,13.113,12.9488,13.0583,186010.0],["2004-02-17",12.9837,13.1529,12.8742,12.9438,210650.0],["2004-02-18",12.9986,13.0583,12.8991,12.914,179520.0],["2004-02-19",12.9339,13.0484,12.8642,12.9787,221320.0],["2004-02-20",12.9488,12.9737,12.6751,12.7647,221760.0],["2004-02-23",12.7995,12.8393,12.6204,12.7199,266530.0],["2004-02-24",12.7846,12.904,12.695,12.8443,165660.0],["2004-02-25",12.8543,12.9438,12.6552,12.7796,220000.0],["2004-02-26",12.8045,12.9389,12.7946,12.9339,343200.0],["2004-02-27",12.904,12.9389,12.7995,12.919,205150.0],["2004-03-01",12.8841,12.9588,12.8095,12.8792,191070.0],["2004-03-02",12.9588,12.9737,12.8294,12.8443,194810.0],["2004-03-03",12.7746,12.8592,12.5656,12.8592,198550.0],["2004-03-04",12.8244,12.8592,12.705,12.8443,178640.0],["2004-03-05",12.7746,12.9986,12.7597,12.9687,167090.0],["2004-03-08",12.9538,13.0135,12.8891,12.8891,163570.0],["2004-03-09",12.9588,12.9638,12.7448,12.9239,152790.0],["2004-03-10",13.0135,13.0185,12.8891,12.8891,220770.0],["2004-03-11",12.9239,12.9886,12.7796,12.8294,288090.0],["2004-03-12",12.8493,13.0036,12.7448,12.9936,205700.0],["2004-03-15",12.9737,13.0135,12.8145,12.8692,184030.0],["2004-03-16",12.9389,13.0434,12.7995,12.8393,239250.0],["2004-03-17",12.8145,12.9737,12.8145,12.9687,149820.0],["2004-03-18",12.9389,13.0085,12.8543,12.9488,185130.0],["2004-03-19",12.9737,13.0085,12.7896,12.8393,244310.0],["2004-03-22",12.8194,12.8642,12.6403,12.6701,250470.0],["2004-03-23",12.7398,12.7647,12.491,12.6403,167860.0],["2004-03-24",12.6303,12.6701,12.3964,12.4263,319660.0],["2004-03-25",12.3616,12.5855,12.3616,12.481,169070.0],["2004-03-26",12.4512,12.481,12.3516,12.3516,176880.0],["2004-03-29",12.6303,12.6403,12.3516,12.5009,178420.0],["2004-03-30",12.6154,12.6453,12.4412,12.6453,162250.0],["2004-03-31",12.7656,12.8258,12.4797,12.8058,248820.0],["2004-04-01",12.7606,12.881,12.6904,12.7656,297660.0],["2004-04-02",12.8459,13.0365,12.4597,12.4697,277860.0],["2004-04-05",12.58,12.5901,12.3292,12.3894,255530.0],["2004-04-06",12.3443,12.4145,12.3192,12.3543,155100.0],["2004-04-07",12.3142,12.5098,12.2992,12.4747,264220.0],["2004-04-08",12.5148,12.5399,12.2791,12.2891,162360.0],["2004-04-12",12.2139,12.4847,12.1938,12.239,238590.0],["2004-04-13",12.239,12.239,11.9129,12.0383,309980.0],["2004-04-14",11.9932,11.9932,11.7725,11.7875,284570.0],["2004-04-15",12.1386,12.1738,11.7624,11.8377,422180.0],["2004-04-16",11.8126,12.0885,11.7675,11.9581,163240.0],["2004-04-19",11.933,11.9831,11.8277,11.9631,161370.0],["2004-04-20",11.9179,12.0132,11.6421,11.6621,219340.0],["2004-04-21",11.637,11.8126,11.4966,11.6922,376090.0],["2004-04-22",11.7424,11.948,11.5417,11.8828,225940.0],["2004-04-23",11.8828,11.933,11.7173,11.7976,166540.0],["2004-04-26",11.7875,11.8778,11.7574,11.7624,261030.0],["2004-04-27",11.8176,11.9029,11.7324,11.8076,325710.0],["2004-04-28",11.7925,11.8277,11.6822,11.8076,253990.0],["2004-04-29",11.7624,11.8979,11.6872,11.7223,446600.0],["2004-04-30",11.6722,11.8728,11.6722,11.7173,246840.0],["2004-05-03",11.6822,11.7725,11.6822,11.7324,235840.0],["2004-05-04",11.7524,11.7875,11.637,11.7123,283250.0],["2004-05-05",11.6872,11.9129,11.6872,11.7725,241120.0],["2004-05-06",11.8578,11.9079,11.5367,11.7073,220880.0],["2004-05-07",11.7073,11.7825,11.4414,11.5267,296780.0],["2004-05-10",11.5367,11.612,11.1856,11.4013,290070.0],["2004-05-11",11.4866,11.5367,11.3461,11.3963,167640.0],["2004-05-12",11.3311,11.4565,11.1254,11.3862,361900.0],["2004-05-13",11.3762,11.4214,11.2508,11.3562,238920.0],["2004-05-14",11.3862,11.4515,11.2608,11.3963,177650.0],["2004-05-17",11.3261,11.3963,11.1104,11.1706,160270.0],["2004-05-18",11.2257,11.2909,11.1003,11.1655,373120.0],["2004-05-19",11.2859,11.4113,11.1405,11.2257,210870.0],["2004-05-20",11.2057,11.4314,11.1405,11.3712,171820.0],["2004-05-21",11.3762,11.632,11.3261,11.5468,282040.0],["2004-05-24",11.5769,11.7474,11.5116,11.7474,269280.0],["2004-05-25",11.6019,11.7374,11.5167,11.6521,220880.0],["2004-05-26",11.5367,11.9631,11.5217,11.8828,237490.0],["2004-05-27",11.9882,12.0383,11.8276,12.0383,244750.0],["2004-05-28",11.9731,12.1035,11.948,11.9932,225170.0],["2004-06-01",11.9631,12.0634,11.8176,11.9179,146630.0],["2004-06-02",11.8628,11.9982,11.7324,11.7524,154330.0],["2004-06-03",11.8828,11.8979,11.622,11.622,206030.0],["2004-06-04",11.6972,11.8076,11.6521,11.7223,149490.0],["2004-06-07",11.7574,12.0032,11.6772,11.8076,136950.0],["2004-06-08",11.8377,11.8377,11.7173,11.7976,167640.0],["2004-06-09",11.8327,11.9079,11.5518,11.617,226710.0],["2004-06-10",11.5568,11.6972,11.5568,11.6822,90310.0],["2004-06-14",11.5618,11.6772,11.2909,11.2909,249700.0],["2004-06-15",11.3361,11.5518,11.296,11.4264,301180.0],["2004-06-16",11.3762,11.4916,11.306,11.4866,412830.0],["2004-06-17",11.4565,11.5217,11.4063,11.4565,211200.0],["2004-06-18",11.321,11.6019,11.2909,11.5969,284900.0],["2004-06-21",11.637,11.8076,11.5417,11.7925,275330.0],["2004-06-22",11.6571,11.8578,11.6571,11.7875,259600.0],["2004-06-23",11.7474,11.9029,11.7273,11.8728,118800.0],["2004-06-24",11.8628,11.9631,11.7474,11.7474,157190.0],["2004-06-25",11.8728,11.923,11.6822,11.9129,234960.0],["2004-06-28",11.938,11.943,11.7374,11.7374,173470.0],["2004-06-29",11.5668,11.9079,11.5618,11.8578,246070.0],["2004-06-30",11.938,12.0383,11.7875,12.0383,232650.0],["2004-07-01",11.9581,12.0383,11.8327,11.8327,135850.0],["2004-07-02",11.8226,12.0082,11.8226,11.9079,95150.0],["2004-07-06",11.8678,11.9581,11.8277,11.8277,120890.0],["2004-07-07",11.7821,12.0048,11.7821,11.9238,115940.0],["2004-07-08",11.9086,12.02,11.8327,11.8479,157410.0],["2004-07-09",11.8175,11.9997,11.7922,11.8681,88660.0],["2004-07-12",11.9542,12.0352,11.8023,11.9845,121110.0],["2004-07-13",12.0453,12.0706,11.9036,12.0503,91190.0],["2004-07-14",11.9694,12.1465,11.9036,11.9694,113960.0],["2004-07-15",11.8175,12.2477,11.8175,12.1617,244310.0],["2004-07-16",12.2427,12.3894,12.187,12.2983,295900.0],["2004-07-19",12.3489,12.936,12.2224,12.7336,565510.0],["2004-07-20",12.7538,13.0322,12.7133,13.0018,400950.0],["2004-07-21",13.0625,13.103,12.6475,12.6475,303930.0],["2004-07-22",12.6729,12.8348,12.4654,12.4856,220770.0],["2004-07-23",12.5868,12.5868,12.4299,12.435,199980.0],["2004-07-26",12.5767,12.7791,12.4805,12.7285,277640.0],["2004-07-27",12.6222,12.8449,12.6222,12.7943,455730.0],["2004-07-28",12.7386,12.8247,12.5463,12.6577,255860.0],["2004-07-29",12.7791,12.8095,12.6273,12.7994,203830.0],["2004-07-30",12.6931,12.7994,12.6475,12.6779,270820.0],["2004-08-02",12.6526,12.769,12.4704,12.7589,260150.0],["2004-08-03",12.6779,12.7639,12.5716,12.6526,163130.0],["2004-08-04",12.5514,12.7639,12.4907,12.7336,182600.0],["2004-08-05",12.6577,12.7893,12.5311,12.602,195580.0],["2004-08-06",12.5261,12.683,12.516,12.5817,193050.0],["2004-08-09",12.5008,12.5514,12.3742,12.4653,161260.0],["2004-08-10",12.516,12.6982,12.4654,12.688,149160.0],["2004-08-11",12.5311,12.8196,12.4451,12.6627,162910.0],["2004-08-12",12.5261,12.683,12.5261,12.5615,114950.0],["2004-08-13",12.5058,12.6475,12.5058,12.6273,108020.0],["2004-08-16",12.5311,12.85,12.5311,12.8297,163240.0],["2004-08-17",12.7538,12.9057,12.7538,12.8652,226050.0],["2004-08-18",12.8196,13.0474,12.7943,12.8905,224070.0],["2004-08-19",12.7791,12.9057,12.7488,12.8146,78210.0],["2004-08-20",12.7386,13.0322,12.7386,13.0322,139920.0],["2004-08-23",13.0625,13.1182,12.8348,12.855,240790.0],["2004-08-24",12.8854,13.0575,12.7893,12.8247,230560.0],["2004-08-25",12.7589,12.9613,12.7133,12.9006,193160.0],["2004-08-26",12.8804,12.9866,12.8804,12.9664,265980.0],["2004-08-27",12.936,12.936,12.8753,12.9259,145090.0],["2004-08-30",12.8399,12.9917,12.8044,12.8955,248820.0],["2004-08-31",12.9057,13.0676,12.7842,13.0372,122320.0],["2004-09-01",13.0828,13.0828,12.855,12.9866,221100.0],["2004-09-02",13.0018,13.0069,12.8399,12.9563,271150.0],["2004-09-03",12.8652,13.1536,12.7893,13.0423,137720.0],["2004-09-07",13.1536,13.2296,13.0119,13.1536,337370.0],["2004-09-08",13.0575,13.1536,12.9461,12.9765,126170.0],["2004-09-09",12.9208,13.1536,12.9158,12.9563,208670.0],["2004-09-10",12.9158,13.0676,12.8348,13.0271,141130.0],["2004-09-13",13.0676,13.1132,13.0423,13.0929,97130.0],["2004-09-14",13.0322,13.0727,12.9411,12.9816,152570.0],["2004-09-15",13.0676,13.0727,12.8854,12.9158,169950.0],["2004-09-16",13.0423,13.1334,12.8804,13.1334,178750.0],["2004-09-17",13.0474,13.1486,12.9563,13.1132,269280.0],["2004-09-20",13.0322,13.1081,12.855,12.8601,179630.0],["2004-09-21",12.9411,12.9411,12.8044,12.9208,167750.0],["2004-09-22",12.8297,12.9057,12.6222,12.7538,212300.0],["2004-09-23",12.7032,12.7285,12.6475,12.6475,171160.0],["2004-09-24",12.5818,12.7285,12.5514,12.6931,111210.0],["2004-09-27",12.5969,12.6526,12.516,12.516,96580.0],["2004-09-28",12.5919,12.7538,12.5919,12.7285,101640.0],["2004-09-29",12.5109,12.8095,12.4957,12.683,270380.0],["2004-09-30",12.6222,12.7791,12.6172,12.7285,296780.0],["2004-10-01",12.7791,12.9664,12.6324,12.9006,161920.0],["2004-10-04",12.9664,12.9664,12.855,12.9259,227370.0],["2004-10-05",12.931,12.9563,12.8348,12.9461,243980.0],["2004-10-06",12.7828,13.0227,12.7828,13.0176,102520.0],["2004-10-07",13.0737,13.1043,12.8492,13.0227,116710.0],["2004-10-08",12.8798,13.0839,12.8798,12.89,103290.0],["2004-10-11",12.9972,13.0125,12.8594,13.0125,99330.0],["2004-10-12",12.839,13.1707,12.8339,13.1094,105050.0],["2004-10-13",12.987,13.1401,12.941,12.9666,113080.0],["2004-10-14",13.0584,13.0584,12.8594,12.9104,127490.0],["2004-10-15",13.0125,13.0992,12.8645,13.0023,118910.0],["2004-10-18",12.8594,13.0329,12.8594,12.9921,127820.0],["2004-10-19",12.8696,13.0533,12.7369,12.7675,120780.0],["2004-10-20",12.7063,12.7318,12.5277,12.5328,201520.0],["2004-10-21",12.5124,12.6298,12.3797,12.492,119900.0],["2004-10-22",12.6247,12.64,12.4512,12.4512,174460.0],["2004-10-25",12.5991,12.7777,12.4256,12.7318,265540.0],["2004-10-26",12.7318,12.8033,12.6094,12.7114,295130.0],["2004-10-27",12.8237,12.9768,12.6604,12.9563,156970.0],["2004-10-28",12.9053,13.0023,12.8033,13.0023,155760.0],["2004-10-29",13.0074,13.038,12.9002,13.0227,126170.0],["2004-11-01",13.0125,13.1247,12.9053,13.0074,163350.0],["2004-11-02",13.0125,13.1401,12.9206,13.0023,130350.0],["2004-11-03",13.1248,13.2778,13.0686,13.2778,234410.0],["2004-11-04",13.1145,13.436,13.0737,13.3901,283910.0],["2004-11-05",13.3289,13.4973,13.2166,13.4411,209660.0],["2004-11-08",13.3238,13.4769,13.3085,13.4462,129580.0],["2004-11-09",13.4156,13.6146,13.3187,13.5738,272030.0],["2004-11-10",13.6248,13.6248,13.3136,13.584,159390.0],["2004-11-11",13.5024,13.6606,13.4003,13.6606,139040.0],["2004-11-12",13.5432,13.8289,13.4922,13.7779,260150.0],["2004-11-15",13.7065,13.8698,13.6759,13.8698,126500.0],["2004-11-16",13.7371,13.8698,13.6452,13.7014,108350.0],["2004-11-17",13.8647,13.8647,13.6503,13.7779,136950.0],["2004-11-18",13.7881,13.7932,13.6248,13.732,70070.0],["2004-11-19",13.5993,13.6912,13.4615,13.5075,125070.0],["2004-11-22",13.4258,13.6299,13.4258,13.6044,139370.0],["2004-11-23",13.6657,13.7269,13.4564,13.681,125950.0],["2004-11-24",13.7218,13.7473,13.635,13.6504,102190.0],["2004-11-26",13.6248,13.7728,13.6248,13.7014,41580.0],["2004-11-29",13.7779,13.7779,13.6248,13.7065,179190.0],["2004-11-30",13.7728,13.7779,13.5789,13.7626,297660.0],["2004-12-01",13.6248,13.9565,13.5993,13.9565,143660.0],["2004-12-02",13.8392,14.079,13.7881,14.079,161920.0],["2004-12-03",13.9616,14.079,13.9259,14.0382,388190.0],["2004-12-06",13.931,14.1708,13.931,14.0739,305580.0],["2004-12-07",14.0076,14.0535,13.6555,13.7065,182160.0],["2004-12-08",13.8085,13.8085,13.5738,13.6299,189860.0],["2004-12-09",13.5585,13.6401,13.4462,13.5891,248820.0],["2004-12-10",13.6503,13.6503,13.4717,13.6248,274120.0],["2004-12-13",13.6248,13.7014,13.4922,13.7014,217030.0],["2004-12-14",13.6299,13.6759,13.3544,13.5636,431860.0],["2004-12-15",13.5432,13.6503,13.4564,13.6248,215820.0],["2004-12-16",13.5687,13.6963,13.5636,13.6606,202070.0],["2004-12-17",13.6146,13.7218,13.1809,13.1809,1122990.0],["2004-12-20",13.385,13.4003,13.2064,13.3136,282920.0],["2004-12-21",13.1962,13.4462,13.1962,13.4105,189860.0],["2004-12-22",13.3595,13.5177,13.3595,13.4462,121660.0],["2004-12-23",13.4003,13.5432,13.3952,13.436,91960.0],["2004-12-27",13.5534,13.5585,13.3187,13.4258,89430.0],["2004-12-28",13.4564,13.533,13.3187,13.5024,121110.0],["2004-12-29",13.3789,13.6927,13.3789,13.5178,118580.0],["2004-12-30",13.4201,13.6464,13.4046,13.6464,124520.0],["2004-12-31",13.5795,13.6824,13.2143,13.6515,170830.0],["2005-01-03",13.6207,13.6927,13.4406,13.5126,157630.0],["2005-01-04",13.4304,13.6001,13.3532,13.3635,169840.0],["2005-01-05",13.4046,13.4715,13.1372,13.1474,228690.0],["2005-01-06",12.9726,13.1114,12.9674,13.0446,410520.0],["2005-01-07",13.0034,13.1114,12.9623,12.9726,249040.0],["2005-01-10",12.916,13.0446,12.8594,13.0137,276870.0],["2005-01-11",13.0909,13.0909,12.9211,12.9211,265210.0],["2005-01-12",12.9108,12.988,12.7359,12.8594,233090.0],["2005-01-13",12.7565,13.024,12.7565,12.9005,319110.0],["2005-01-14",12.9931,13.06,12.844,12.9571,162910.0],["2005-01-18",12.8697,13.1012,12.8697,13.096,166320.0],["2005-01-19",13.0703,13.1783,13.0446,13.1372,158290.0],["2005-01-20",13.0188,13.2195,12.9983,13.132,198110.0],["2005-01-21",13.2606,13.2606,13.1063,13.168,193160.0],["2005-01-24",13.2452,13.2452,12.9211,13.0394,211090.0],["2005-01-25",13.1063,13.1063,12.9211,12.9726,170500.0],["2005-01-26",12.952,13.1269,12.952,13.0703,225390.0],["2005-01-27",13.0086,13.1577,12.9828,13.0086,206360.0],["2005-01-28",12.952,13.096,12.9005,13.096,258610.0],["2005-01-31",13.0549,13.3995,13.0549,13.3995,499400.0],["2005-02-01",13.4098,13.5024,13.3378,13.5024,294140.0],["2005-02-02",13.6474,13.6587,13.3871,13.4098,264800.0],["2005-02-03",13.4098,13.4437,13.2966,13.4267,352900.0],["2005-02-04",13.4664,13.6078,13.4041,13.6078,168000.0],["2005-02-07",13.5795,13.6644,13.5286,13.6248,131700.0],["2005-02-08",13.5739,13.704,13.5739,13.6644,165900.0],["2005-02-09",13.5739,13.6983,13.4777,13.4946,133700.0],["2005-02-10",13.4664,13.5569,13.3306,13.4211,193900.0],["2005-02-11",13.3532,13.4947,13.3192,13.4324,146800.0],["2005-02-14",13.5456,13.5456,13.3532,13.4833,117200.0],["2005-02-15",13.4381,13.5512,13.3702,13.4154,181500.0],["2005-02-16",13.4664,13.4664,13.3419,13.4267,117900.0],["2005-02-17",13.3815,13.4607,13.3193,13.3362,114800.0],["2005-02-18",13.2966,13.4211,13.2061,13.2966,160300.0],["2005-02-22",13.2287,13.3419,13.0477,13.0986,285700.0],["2005-02-23",13.0307,13.2061,13.0307,13.0816,179600.0],["2005-02-24",13.1156,13.1665,12.9911,13.1382,156000.0],["2005-02-25",13.0703,13.2966,13.0363,13.291,126000.0],["2005-02-28",13.1778,13.4494,13.0024,13.4381,217800.0],["2005-03-01",13.489,13.5173,13.3249,13.5173,165200.0],["2005-03-02",13.3985,13.5399,13.3306,13.4381,156200.0],["2005-03-03",13.3985,13.4664,13.2683,13.4098,144900.0],["2005-03-04",13.489,13.5003,13.3362,13.4664,254800.0],["2005-03-07",13.506,13.5116,13.3871,13.5003,169300.0],["2005-03-08",13.5173,13.5343,13.3928,13.5229,139500.0],["2005-03-09",13.4664,13.472,13.1835,13.2117,158500.0],["2005-03-10",13.2117,13.3192,13.1948,13.3192,151800.0],["2005-03-11",13.3079,13.3589,13.1552,13.1721,112000.0],["2005-03-14",13.0816,13.3985,13.0137,13.3928,255700.0],["2005-03-15",13.3928,13.4664,13.24,13.24,112800.0],["2005-03-16",13.1778,13.3136,13.1325,13.1665,132300.0],["2005-03-17",13.1382,13.2966,13.0646,13.2344,160700.0],["2005-03-18",13.3419,13.3419,13.1269,13.1721,362000.0],["2005-03-21",13.1269,13.2514,13.0194,13.1665,161700.0],["2005-03-22",13.1156,13.3419,13.0477,13.1269,149600.0],["2005-03-23",13.0759,13.1212,12.9798,13.042,120100.0],["2005-03-24",13.1495,13.1495,12.9571,12.9967,124400.0],["2005-03-28",12.9515,13.0816,12.9515,12.9967,143600.0],["2005-03-29",12.9571,13.0646,12.9571,12.9911,379800.0],["2005-03-30",13.071,13.322,13.0652,13.3163,347400.0],["2005-03-31",13.3163,13.3676,13.2022,13.3277,482700.0],["2005-04-01",13.3277,13.4361,13.225,13.3049,319100.0],["2005-04-04",13.2136,13.2649,13.0767,13.2649,251400.0],["2005-04-05",13.1965,13.3505,13.1965,13.2763,258000.0],["2005-04-06",13.2136,13.3962,13.2136,13.2992,181200.0],["2005-04-07",13.3505,13.3847,13.2307,13.3448,94600.0],["2005-04-08",13.2706,13.3676,13.1965,13.225,93200.0],["2005-04-11",13.1851,13.2478,13.1337,13.1622,80900.0],["2005-04-12",13.2079,13.3847,13.1166,13.3391,165900.0],["2005-04-13",13.3391,13.4247,13.1565,13.1622,129600.0],["2005-04-14",13.0538,13.2535,12.9226,12.9397,122000.0],["2005-04-15",13.031,13.0481,12.7115,12.7458,205000.0],["2005-04-18",12.8656,12.8998,12.5803,12.8713,249400.0],["2005-04-19",12.78,12.9797,12.7743,12.9797,225200.0],["2005-04-20",12.8713,12.9968,12.6887,12.7172,142100.0],["2005-04-21",12.8541,12.974,12.5689,12.7971,240400.0],["2005-04-22",12.683,12.8199,12.4548,12.5689,254700.0],["2005-04-25",12.6316,12.7001,12.489,12.7001,164400.0],["2005-04-26",12.7115,12.8028,12.586,12.6773,157300.0],["2005-04-27",12.7229,12.9112,12.6088,12.8313,229300.0],["2005-04-28",12.6259,12.7572,12.5461,12.6659,162400.0],["2005-04-29",12.5746,12.837,12.4776,12.7172,191600.0],["2005-05-02",12.5917,12.9454,12.5917,12.9397,275300.0],["2005-05-03",12.78,13.0538,12.78,12.8998,131200.0],["2005-05-04",12.8656,13.128,12.8599,13.0653,150800.0],["2005-05-05",13.1508,13.1736,12.9283,13.0938,169100.0],["2005-05-06",13.0595,13.2079,12.9568,12.9968,78200.0],["2005-05-09",12.934,13.071,12.934,13.0253,110000.0],["2005-05-10",12.9169,13.1109,12.8599,12.9511,126200.0],["2005-05-11",13.0367,13.0367,12.7743,12.8713,140100.0],["2005-05-12",12.8142,13.0196,12.7286,12.7971,196300.0],["2005-05-13",12.7514,13.0538,12.643,12.6944,162700.0],["2005-05-16",12.7286,13.0881,12.6431,13.0881,131100.0],["2005-05-17",12.8998,13.1508,12.8941,13.1451,176200.0],["2005-05-18",13.1794,13.3106,13.0538,13.2535,247800.0],["2005-05-19",13.2478,13.3106,13.1622,13.225,116300.0],["2005-05-20",13.1337,13.2193,13.0196,13.2193,127800.0],["2005-05-23",13.322,13.322,13.0767,13.2307,149200.0],["2005-05-24",13.1223,13.2763,13.0824,13.1451,146400.0],["2005-05-25",13.0139,13.1793,12.9511,13.0424,150700.0],["2005-05-26",12.9797,13.1451,12.9797,13.0367,199200.0],["2005-05-27",13.0082,13.0481,12.9626,12.9797,122600.0],["2005-05-31",13.0652,13.1908,12.9797,13.0196,172500.0],["2005-06-01",12.9797,13.3277,12.9797,13.2878,289200.0],["2005-06-02",13.2935,13.476,13.2022,13.4133,376000.0],["2005-06-03",13.3562,13.5673,13.2364,13.3163,239200.0],["2005-06-06",13.1965,13.322,13.0424,13.322,203400.0],["2005-06-07",13.379,13.4076,13.031,13.0424,262600.0],["2005-06-08",13.0481,13.2136,12.9397,12.974,250000.0],["2005-06-09",12.9283,13.0424,12.877,13.0424,229600.0],["2005-06-10",12.8827,13.0767,12.8827,13.0196,154000.0],["2005-06-13",12.974,13.1851,12.9454,13.1736,199400.0],["2005-06-14",13.0481,13.1736,12.9911,13.1508,179800.0],["2005-06-15",13.1223,13.1565,13.0481,13.1223,211000.0],["2005-06-16",13.1166,13.2193,13.0367,13.2136,260600.0],["2005-06-17",13.1109,13.2136,13.0424,13.1337,502800.0],["2005-06-20",13.0824,13.2935,13.031,13.2535,342700.0],["2005-06-21",13.2649,13.4418,13.1451,13.3505,268100.0],["2005-06-22",13.4019,13.5388,13.3733,13.516,306100.0],["2005-06-23",13.379,13.573,13.379,13.379,156700.0],["2005-06-24",13.4076,13.5502,13.1965,13.1965,275300.0],["2005-06-27",13.1793,13.379,13.0938,13.1508,241700.0],["2005-06-28",13.185,13.4817,13.1223,13.4304,134100.0],["2005-06-29",13.5225,13.5627,13.4476,13.4994,116100.0],["2005-06-30",13.4016,13.6663,13.3671,13.534,294300.0],["2005-07-01",13.557,13.7871,13.557,13.7814,209400.0],["2005-07-05",13.5742,13.8102,13.5742,13.7699,246900.0],["2005-07-06",13.7066,13.8044,13.5685,13.5685,170100.0],["2005-07-07",13.4994,13.7238,13.4361,13.7066,233400.0],["2005-07-08",13.5742,13.8907,13.5742,13.8504,269400.0],["2005-07-11",13.8102,13.9425,13.7814,13.9253,303100.0],["2005-07-12",13.954,14.0231,13.8965,13.931,167200.0],["2005-07-13",13.954,14.0806,13.9253,13.9885,177000.0],["2005-07-14",13.8907,14.0403,13.8447,13.8907,182000.0],["2005-07-15",13.7814,13.8102,13.4534,13.6203,480000.0],["2005-07-18",13.6951,13.7181,13.4419,13.4994,339000.0],["2005-07-19",13.534,13.5973,13.2635,13.3613,792200.0],["2005-07-20",13.3095,13.4419,13.2808,13.3786,425600.0],["2005-07-21",13.3211,13.4304,13.2463,13.3613,359500.0],["2005-07-22",13.2635,13.4937,13.2635,13.4822,265000.0],["2005-07-25",13.3786,13.6145,13.3786,13.5167,355800.0],["2005-07-26",13.4822,13.6145,13.4477,13.534,213500.0],["2005-07-27",13.4822,13.5742,13.275,13.4592,288700.0],["2005-07-28",13.4074,13.5167,13.3441,13.4016,239300.0],["2005-07-29",13.4074,13.4994,13.2578,13.3901,238600.0],["2005-08-01",13.4016,13.5225,13.3153,13.4822,223600.0],["2005-08-02",13.5512,13.5512,13.3901,13.4649,239400.0],["2005-08-03",13.4189,13.5627,13.3843,13.5455,248800.0],["2005-08-04",13.4764,13.5167,13.2232,13.2405,257700.0],["2005-08-05",13.206,13.2923,13.0218,13.1312,342100.0],["2005-08-08",13.0218,13.2002,12.9816,13.0966,176000.0],["2005-08-09",13.0679,13.2347,13.0333,13.1657,154700.0],["2005-08-10",13.2347,13.3211,12.9298,12.9528,256000.0],["2005-08-11",12.9816,13.183,12.947,13.0621,292200.0],["2005-08-12",13.0506,13.1945,12.9528,13.1542,219800.0],["2005-08-15",13.0909,13.1887,13.0218,13.1657,169000.0],["2005-08-16",13.0391,13.1829,13.0218,13.0679,238300.0],["2005-08-17",13.0161,13.2347,13.0161,13.1427,192700.0],["2005-08-18",13.1254,13.2462,13.0621,13.2405,228100.0],["2005-08-19",13.3095,13.3728,13.2232,13.3613,174300.0],["2005-08-22",13.3095,13.4822,13.3095,13.4246,230300.0],["2005-08-23",13.3786,13.4361,13.3038,13.4074,148700.0],["2005-08-24",13.3441,13.4707,13.2405,13.3786,159400.0],["2005-08-25",13.3211,13.3901,13.252,13.3786,344200.0],["2005-08-26",13.3786,13.5167,13.3498,13.4419,223700.0],["2005-08-29",13.2865,13.4304,12.9528,13.3211,301900.0],["2005-08-30",13.252,13.4304,13.2175,13.3786,209200.0],["2005-08-31",13.4131,13.5167,13.2923,13.4822,175100.0],["2005-09-01",13.4131,13.557,13.3786,13.4994,411000.0],["2005-09-02",13.4246,13.5225,13.4246,13.4649,150100.0],["2005-09-06",13.4189,13.6203,13.4189,13.5915,227500.0],["2005-09-07",13.5225,13.5627,13.3959,13.5109,160700.0],["2005-09-08",13.4419,13.5685,13.3728,13.4304,146700.0],["2005-09-09",13.4476,13.5685,13.3613,13.5109,143400.0],["2005-09-12",13.4419,13.5742,13.4419,13.4879,132500.0],["2005-09-13",13.4419,13.4707,13.3268,13.3671,167800.0],["2005-09-14",13.3786,13.3786,13.183,13.2578,187300.0],["2005-09-15",13.2175,13.2865,13.0564,13.2865,147000.0],["2005-09-16",13.2865,13.3844,13.229,13.3671,443700.0],["2005-09-19",13.3498,13.3786,13.1945,13.2002,158000.0],["2005-09-20",13.1427,13.3383,13.0103,13.1369,275200.0],["2005-09-21",13.0276,13.0851,12.7053,12.8147,365900.0],["2005-09-22",12.7054,12.7744,12.5442,12.7284,252000.0],["2005-09-23",12.6766,12.7571,12.5903,12.7111,184900.0],["2005-09-26",12.8434,13.0161,12.7399,12.8895,231600.0],["2005-09-27",12.9931,12.9931,12.8089,12.9355,161300.0],["2005-09-28",12.8837,12.8895,12.6018,12.7571,303300.0],["2005-09-29",12.7686,12.9643,12.6708,12.9528,249500.0],["2005-09-30",12.9413,12.9988,12.8262,12.9816,223200.0],["2005-10-03",12.9873,13.0736,12.947,13.0103,373000.0],["2005-10-04",13.0276,13.2232,13.0218,13.1484,330800.0],["2005-10-05",13.2413,13.2413,12.8814,12.9801,386300.0],["2005-10-06",12.9453,13.0846,12.8233,12.9278,336800.0],["2005-10-07",12.864,13.0149,12.864,12.8872,253500.0],["2005-10-10",12.9685,12.9685,12.6028,12.7189,568800.0],["2005-10-11",12.5969,12.7421,12.5331,12.5389,510100.0],["2005-10-12",12.5157,12.5969,12.2545,12.3706,400000.0],["2005-10-13",12.2719,12.4925,12.2603,12.475,450100.0],["2005-10-14",12.5215,12.7769,12.4112,12.7769,251000.0],["2005-10-17",12.8524,12.864,12.6492,12.864,195100.0],["2005-10-18",12.8582,12.8582,12.684,12.7595,141800.0],["2005-10-19",12.6956,12.9453,12.684,12.9162,266400.0],["2005-10-20",12.9104,12.9917,12.684,12.8001,229900.0],["2005-10-21",12.6956,12.9917,12.6956,12.9859,287400.0],["2005-10-24",13.0207,13.2007,12.9511,13.1775,273000.0],["2005-10-25",13.073,13.1775,12.9917,13.1542,335200.0],["2005-10-26",13.1194,13.3052,13.0614,13.1716,391900.0],["2005-10-27",13.0613,13.2123,13.0555,13.1194,250000.0],["2005-10-28",13.1716,13.3226,13.1716,13.3052,259900.0],["2005-10-31",13.2645,13.4909,13.2645,13.3458,297600.0],["2005-11-01",13.2877,13.4619,13.2819,13.3516,262200.0],["2005-11-02",13.2471,13.5606,13.2471,13.5258,309300.0],["2005-11-03",13.4735,13.5954,13.2878,13.4155,236900.0],["2005-11-04",13.4097,13.6186,13.4097,13.5374,136700.0],["2005-11-07",13.5374,13.607,13.4387,13.5954,159300.0],["2005-11-08",13.4909,13.5548,13.3806,13.4967,263700.0],["2005-11-09",13.5025,13.6361,13.4445,13.6012,191900.0],["2005-11-10",13.5954,13.9147,13.5432,13.8857,222800.0],["2005-11-11",13.8741,14.0366,13.816,14.0018,112200.0],["2005-11-14",13.9611,13.9844,13.8683,13.9089,146000.0],["2005-11-15",13.8741,14.0772,13.8276,13.8799,234800.0],["2005-11-16",13.8334,13.9495,13.7696,13.8566,130200.0],["2005-11-17",13.7928,13.9727,13.7522,13.9379,159300.0],["2005-11-18",13.9902,14.0598,13.9031,14.0192,236000.0],["2005-11-21",13.9379,14.1875,13.8683,14.1411,208400.0],["2005-11-22",14.025,14.2049,13.9379,14.2049,158400.0],["2005-11-23",14.1469,14.3791,14.1411,14.3501,127600.0],["2005-11-25",14.2398,14.3327,14.2049,14.2282,54800.0],["2005-11-28",14.1353,14.2978,14.1179,14.1179,219600.0],["2005-11-29",14.0947,14.2166,14.0947,14.1933,225300.0],["2005-11-30",14.1179,14.2224,13.9437,14.0888,277900.0],["2005-12-01",14.054,14.2224,14.054,14.1875,496600.0],["2005-12-02",14.0947,14.1643,14.025,14.0772,192900.0],["2005-12-05",14.0134,14.1411,13.816,13.9844,434300.0],["2005-12-06",13.9844,14.0947,13.8915,13.9727,133000.0],["2005-12-07",13.8915,14.0366,13.7289,13.8102,159800.0],["2005-12-08",13.7289,13.9437,13.6767,13.7115,177900.0],["2005-12-09",13.6128,13.8799,13.6128,13.8508,242400.0],["2005-12-12",13.7812,13.8915,13.6825,13.7638,228300.0],["2005-12-13",13.6593,13.8857,13.6593,13.8624,183800.0],["2005-12-14",13.7812,14.1121,13.7812,14.1005,265300.0],["2005-12-15",14.0192,14.083,13.8392,13.8915,226500.0],["2005-12-16",13.8683,14.0308,13.8334,13.8857,232300.0],["2005-12-19",13.787,13.8973,13.5954,13.6883,226700.0],["2005-12-20",13.5954,13.7347,13.5954,13.6941,134000.0],["2005-12-21",13.6477,13.7986,13.6477,13.7522,257000.0],["2005-12-22",13.6999,13.7986,13.6012,13.6825,274800.0],["2005-12-23",13.7405,13.8915,13.7289,13.8508,185000.0],["2005-12-27",13.7696,13.9611,13.6186,13.6419,185300.0],["2005-12-28",13.8292,13.8292,13.5482,13.554,267500.0],["2005-12-29",13.554,13.6184,13.4545,13.5306,229400.0],["2005-12-30",13.3784,13.5131,13.3784,13.4604,217600.0],["2006-01-03",13.2554,13.595,13.2554,13.5248,420700.0],["2006-01-04",13.6067,13.7531,13.6009,13.7297,282000.0],["2006-01-05",13.6302,13.8234,13.6302,13.8175,232500.0],["2006-01-06",13.7531,13.8409,13.6419,13.8117,284800.0],["2006-01-09",13.7355,13.958,13.7355,13.8702,172700.0],["2006-01-10",13.9639,14.0049,13.7414,14.0049,203900.0],["2006-01-11",13.8468,14.0517,13.8351,13.999,201600.0],["2006-01-12",14.081,14.2215,13.8175,14.1512,470700.0],["2006-01-13",14.2215,14.5669,14.1981,14.4791,424500.0],["2006-01-17",14.3444,14.5201,14.2273,14.485,411600.0],["2006-01-18",14.1395,14.6782,14.1395,14.5201,234800.0],["2006-01-19",14.6372,14.6372,14.4323,14.5669,256100.0],["2006-01-20",14.4615,14.5786,14.1512,14.1981,298800.0],["2006-01-23",14.1512,14.3562,14.1278,14.2449,270400.0],["2006-01-24",14.3327,14.3327,14.1395,14.2156,260500.0],["2006-01-25",14.1512,14.2683,13.9932,14.1395,307400.0],["2006-01-26",14.1102,14.3386,14.1102,14.2215,316400.0],["2006-01-27",14.1746,14.2976,14.122,14.1512,335300.0],["2006-01-30",14.0576,14.1395,13.9932,14.0224,290400.0],["2006-01-31",13.9229,14.1512,13.9229,14.1337,374400.0],["2006-02-01",13.9756,14.1688,13.9639,14.04,269300.0],["2006-02-02",13.9463,14.0517,13.7707,13.9522,277500.0],["2006-02-03",13.8116,13.958,13.7999,13.8936,165700.0],["2006-02-06",13.8409,14.0049,13.8409,13.9697,208800.0],["2006-02-07",13.9932,14.0107,13.5657,13.5833,425500.0],["2006-02-08",13.5657,13.6711,13.5365,13.6419,356500.0],["2006-02-09",13.6009,13.7297,13.5833,13.6536,218100.0],["2006-02-10",13.5833,13.7063,13.5131,13.6711,328700.0],["2006-02-13",13.6419,13.7121,13.4135,13.5482,342600.0],["2006-02-14",13.4955,13.7765,13.4955,13.7531,296900.0],["2006-02-15",13.6653,13.7531,13.5657,13.6302,276200.0],["2006-02-16",13.595,13.7472,13.595,13.7121,257700.0],["2006-02-17",13.6477,13.759,13.6126,13.759,152900.0],["2006-02-21",13.718,13.7882,13.5775,13.759,207800.0],["2006-02-22",13.7004,13.8995,13.7004,13.8643,289800.0],["2006-02-23",13.8116,13.917,13.7765,13.8526,220500.0],["2006-02-24",13.8468,13.9346,13.7238,13.9287,181700.0],["2006-02-27",13.9931,13.999,13.8702,13.9053,242600.0],["2006-02-28",13.7765,13.9053,13.7531,13.8526,259300.0],["2006-03-01",13.9405,13.9697,13.8175,13.9287,221700.0],["2006-03-02",13.8585,13.9346,13.759,13.8643,213300.0],["2006-03-03",13.7297,13.8761,13.6126,13.6419,267400.0],["2006-03-06",13.6009,13.718,13.3608,13.6887,234700.0],["2006-03-07",13.6301,13.7121,13.6126,13.6594,183400.0],["2006-03-08",13.6711,13.8292,13.554,13.8234,231900.0],["2006-03-09",13.7765,13.8468,13.7355,13.7824,205800.0],["2006-03-10",13.7355,13.8526,13.6828,13.8526,154800.0],["2006-03-13",13.8292,14.0224,13.7882,13.9229,235300.0],["2006-03-14",13.8819,14.0517,13.8234,14.04,164500.0],["2006-03-15",13.9814,14.081,13.9229,14.081,133800.0],["2006-03-16",14.0634,14.1571,14.0458,14.0576,112000.0],["2006-03-17",13.999,14.1864,13.999,14.1688,304700.0],["2006-03-20",14.1102,14.2449,14.0634,14.2273,163600.0],["2006-03-21",14.0107,14.1981,14.0107,14.0107,172100.0],["2006-03-22",13.9639,14.2683,13.958,14.2566,149400.0],["2006-03-23",14.1922,14.28,14.0868,14.2508,233800.0],["2006-03-24",14.2625,14.2742,14.1278,14.2039,147600.0],["2006-03-27",14.1864,14.2449,14.0985,14.1688,137900.0],["2006-03-28",14.0927,14.2566,14.0927,14.1337,209900.0],["2006-03-29",14.0923,14.2931,14.0923,14.2813,223200.0],["2006-03-30",14.2577,14.2931,14.1573,14.2222,251500.0],["2006-03-31",14.1514,14.358,14.1514,14.2872,344900.0],["2006-04-03",14.2458,14.4348,14.2399,14.3226,368800.0],["2006-04-04",14.2931,14.4525,14.2635,14.4111,189900.0],["2006-04-05",14.4052,14.4229,14.2163,14.3285,209300.0],["2006-04-06",14.3521,14.4171,14.2517,14.3757,228700.0],["2006-04-07",14.3344,14.4289,14.299,14.3993,212200.0],["2006-04-10",14.2931,14.4348,14.2931,14.3462,228300.0],["2006-04-11",14.4348,14.4348,14.1219,14.1691,236500.0],["2006-04-12",14.1219,14.1691,14.0864,14.0923,129100.0],["2006-04-13",14.1278,14.175,14.0746,14.1101,455000.0],["2006-04-17",14.0569,14.1514,14.0569,14.1514,249100.0],["2006-04-18",14.1691,14.3285,14.1514,14.2813,659400.0],["2006-04-19",14.1868,14.3226,14.1278,14.2281,528200.0],["2006-04-20",14.1455,14.1986,14.051,14.0746,256300.0],["2006-04-21",14.0333,14.1632,13.9506,14.0215,367200.0],["2006-04-24",13.9447,13.9743,13.8739,13.9507,205100.0],["2006-04-25",13.8798,13.9329,13.7794,13.868,211200.0],["2006-04-26",13.8031,13.9566,13.8031,13.8621,146600.0],["2006-04-27",13.7617,14.2104,13.7617,14.1278,405100.0],["2006-04-28",14.0097,14.175,13.992,14.1219,181900.0],["2006-05-01",14.0451,14.1573,13.8975,13.9329,239500.0],["2006-05-02",13.8916,13.9979,13.8208,13.9507,327500.0],["2006-05-03",13.8739,13.9034,13.7381,13.8326,254900.0],["2006-05-04",13.7499,13.8739,13.744,13.8208,170200.0],["2006-05-05",13.8031,14.1691,13.8031,14.1101,279500.0],["2006-05-08",14.0451,14.2576,14.0274,14.2104,223700.0],["2006-05-09",14.1691,14.2163,14.1514,14.2045,321300.0],["2006-05-10",14.1455,14.2104,14.1278,14.1809,225800.0],["2006-05-11",14.1691,14.1986,14.0983,14.1219,347200.0],["2006-05-12",14.1396,14.1514,13.927,13.9388,294200.0],["2006-05-15",13.7676,14.0333,13.7676,13.9034,355600.0],["2006-05-16",13.8798,13.9211,13.7027,13.7263,348500.0],["2006-05-17",13.62,13.6673,13.4488,13.4783,318400.0],["2006-05-18",13.4488,13.5256,13.2009,13.2186,416700.0],["2006-05-19",13.2422,13.5787,13.1713,13.4075,513000.0],["2006-05-22",13.313,13.6023,13.2894,13.4134,303000.0],["2006-05-23",13.5492,13.5492,13.3248,13.3367,455700.0],["2006-05-24",13.2835,13.5079,13.2127,13.4429,596400.0],["2006-05-25",13.437,13.6141,13.4193,13.5669,406600.0],["2006-05-26",13.5079,13.6259,13.5079,13.6259,177200.0],["2006-05-30",13.5138,13.5846,13.2658,13.3721,355400.0],["2006-05-31",13.2835,13.5551,13.2835,13.5433,408300.0],["2006-06-01",13.4902,13.7499,13.4902,13.7499,314700.0],["2006-06-02",13.5905,13.868,13.5905,13.8149,219300.0],["2006-06-05",13.7086,13.809,13.5079,13.5433,184900.0],["2006-06-06",13.4902,13.6023,13.3603,13.5551,389500.0],["2006-06-07",13.5492,13.7499,13.4606,13.5669,322200.0],["2006-06-08",13.4902,13.6141,13.4075,13.6141,576900.0],["2006-06-09",13.6023,13.6378,13.4783,13.5728,293100.0],["2006-06-12",13.5197,13.6023,13.4193,13.4665,215400.0],["2006-06-13",13.3957,13.5787,13.3603,13.4724,417500.0],["2006-06-14",13.3603,13.502,13.1654,13.2776,455400.0],["2006-06-15",13.2599,13.5846,13.2245,13.5492,431800.0],["2006-06-16",13.4783,13.5551,13.3839,13.4193,243400.0],["2006-06-19",13.3839,13.5079,13.2953,13.3012,272000.0],["2006-06-20",13.2776,13.4783,13.2245,13.3957,244300.0],["2006-06-21",13.3662,13.5138,13.3662,13.4783,175600.0],["2006-06-22",13.3957,13.5079,13.3367,13.3957,150500.0],["2006-06-23",13.3012,13.4429,13.2658,13.3721,194900.0],["2006-06-26",13.3485,13.6023,13.3367,13.5787,393900.0],["2006-06-27",13.5138,13.6023,13.4902,13.5374,275700.0],["2006-06-28",13.4808,13.7072,13.4689,13.6595,447100.0],["2006-06-29",13.5702,13.8501,13.5702,13.8501,228500.0],["2006-06-30",13.7369,13.8799,13.731,13.8144,237800.0],["2006-07-03",13.8382,13.874,13.6952,13.874,68300.0],["2006-07-05",13.7369,13.8561,13.6595,13.6893,327500.0],["2006-07-06",13.6297,13.8144,13.5821,13.6297,354300.0],["2006-07-07",13.5701,13.7846,13.5642,13.7131,206400.0],["2006-07-10",13.6238,13.7965,13.6238,13.7489,96700.0],["2006-07-11",13.8025,13.8025,13.588,13.7548,240600.0],["2006-07-12",13.5999,13.7429,13.594,13.6118,126600.0],["2006-07-13",13.5463,13.7667,13.451,13.451,365700.0],["2006-07-14",13.4034,13.4689,13.04,13.0757,609100.0],["2006-07-17",13.0936,13.2902,12.8374,12.9744,1038200.0],["2006-07-18",12.9566,13.308,12.9566,13.2783,752300.0],["2006-07-19",13.2008,13.594,13.2008,13.5761,664800.0],["2006-07-20",13.4629,13.6178,13.4451,13.4987,339900.0],["2006-07-21",13.4272,13.445,13.1651,13.2783,517600.0],["2006-07-24",13.1949,13.4689,13.1949,13.314,352400.0],["2006-07-25",13.2365,13.3795,13.2127,13.3319,364300.0],["2006-07-26",13.2663,13.4212,13.2008,13.2961,410900.0],["2006-07-27",13.2604,13.4212,13.1472,13.1829,174500.0],["2006-07-28",13.1532,13.4153,13.1412,13.3438,298800.0],["2006-07-31",13.2663,13.3736,13.1591,13.3259,350300.0],["2006-08-01",13.2008,13.3319,13.1174,13.308,189800.0],["2006-08-02",13.3617,13.3914,13.2723,13.3617,201500.0],["2006-08-03",13.2366,13.4987,13.2366,13.4808,255200.0],["2006-08-04",13.3795,13.6714,13.3795,13.5642,315500.0],["2006-08-07",13.4331,13.5284,13.3497,13.4034,230900.0],["2006-08-08",13.3855,13.4987,13.2306,13.2723,150100.0],["2006-08-09",13.2663,13.3319,13.0698,13.1055,207100.0],["2006-08-10",13.0281,13.1532,13.0161,13.1293,305600.0],["2006-08-11",13.034,13.0876,12.9804,13.0161,237200.0],["2006-08-14",13.1174,13.2246,12.9149,12.9447,661800.0],["2006-08-15",12.9625,13.2723,12.9625,13.2544,392200.0],["2006-08-16",13.2842,13.4153,13.2723,13.3974,282700.0],["2006-08-17",13.308,13.4987,13.308,13.4689,194400.0],["2006-08-18",13.4331,13.5344,13.3557,13.5046,193100.0],["2006-08-21",13.4331,13.457,13.32,13.3736,181300.0],["2006-08-22",13.2842,13.4153,13.2783,13.3557,199800.0],["2006-08-23",13.3021,13.445,13.1115,13.177,141400.0],["2006-08-24",13.1412,13.3259,13.0995,13.1591,125100.0],["2006-08-25",13.0995,13.2068,13.04,13.1234,199400.0],["2006-08-28",13.0459,13.2425,13.0459,13.1829,188400.0],["2006-08-29",13.2425,13.2425,12.9625,13.1532,523500.0],["2006-08-30",13.1949,13.2366,13.0936,13.1889,305100.0],["2006-08-31",13.0757,13.3259,13.0757,13.2366,402100.0],["2006-09-01",13.1949,13.3497,13.1889,13.2663,254300.0],["2006-09-05",13.1949,13.4748,13.1949,13.4629,431000.0],["2006-09-06",13.3497,13.4093,13.314,13.3497,236800.0],["2006-09-07",13.2783,13.3557,13.2068,13.2544,231400.0],["2006-09-08",13.32,13.4153,13.1949,13.3676,258100.0],["2006-09-11",13.3021,13.4034,13.2723,13.3795,200300.0],["2006-09-12",13.3438,13.5225,13.32,13.5106,121500.0],["2006-09-13",13.4629,13.5523,13.451,13.5523,352100.0],["2006-09-14",13.5404,13.5523,13.4391,13.5523,174600.0],["2006-09-15",13.588,13.6595,13.5106,13.594,287600.0],["2006-09-18",13.5344,13.594,13.4629,13.5046,240900.0],["2006-09-19",13.4331,13.5225,13.32,13.451,238700.0],["2006-09-20",13.4331,13.6476,13.4331,13.6297,212400.0],["2006-09-21",13.6118,13.7012,13.4987,13.5225,196000.0],["2006-09-22",13.4629,13.5285,13.2663,13.3855,248000.0],["2006-09-25",13.2961,13.4689,13.2663,13.3974,264400.0],["2006-09-26",13.3378,13.451,13.3021,13.4212,472400.0],["2006-09-27",13.3617,13.4987,13.2961,13.4093,469200.0],["2006-09-28",13.3855,13.4689,13.3259,13.4391,286300.0],["2006-09-29",13.3914,13.5404,13.3617,13.3676,349400.0],["2006-10-02",13.3021,13.3676,13.2306,13.3497,299200.0],["2006-10-03",13.3021,13.3497,13.2187,13.2425,227300.0],["2006-10-04",13.2876,13.4439,13.2094,13.4379,407100.0],["2006-10-05",13.3778,13.5762,13.3477,13.5522,267000.0],["2006-10-06",13.492,13.5702,13.4319,13.4499,211000.0],["2006-10-09",13.3778,13.6123,13.3778,13.5461,144700.0],["2006-10-10",13.492,13.6423,13.468,13.6423,187100.0],["2006-10-11",13.5882,13.6904,13.5221,13.5882,200000.0],["2006-10-12",13.6724,13.9309,13.6724,13.9189,374400.0],["2006-10-13",13.8588,14.0091,13.8528,13.979,231100.0],["2006-10-16",13.9189,14.1113,13.9189,14.0271,360000.0],["2006-10-17",13.943,14.0873,13.937,13.9851,186900.0],["2006-10-18",13.9249,14.0873,13.9249,14.0392,221700.0],["2006-10-19",13.9851,14.1293,13.8287,14.0031,451800.0],["2006-10-20",13.9249,14.0752,13.9249,14.0031,565400.0],["2006-10-23",13.949,14.1173,13.9249,14.0632,361800.0],["2006-10-24",13.9971,14.0692,13.9309,14.0572,178700.0],["2006-10-25",13.9971,14.0873,13.9069,14.0271,331100.0],["2006-10-26",14.0392,14.1113,13.9069,14.0993,266600.0],["2006-10-27",14.0091,14.0873,13.9189,13.955,322100.0],["2006-10-30",13.8949,13.967,13.8167,13.9189,330000.0],["2006-10-31",13.8828,13.9971,13.8828,13.973,307200.0],["2006-11-01",14.0091,14.0091,13.8468,13.8588,224300.0],["2006-11-02",13.8347,13.8828,13.7385,13.8287,225000.0],["2006-11-03",13.8588,13.8949,13.7446,13.8468,213400.0],["2006-11-06",13.8468,13.9971,13.8347,13.9129,258500.0],["2006-11-07",13.8468,13.979,13.8287,13.9069,276400.0],["2006-11-08",13.8528,14.0392,13.8347,14.0091,172600.0],["2006-11-09",13.937,14.0091,13.8468,13.967,227700.0],["2006-11-10",13.9309,13.9911,13.8708,13.9911,132400.0],["2006-11-13",13.943,14.0632,13.8949,14.0512,196400.0],["2006-11-14",14.0271,14.1714,13.9971,14.1714,242000.0],["2006-11-15",14.1233,14.2015,14.0993,14.1714,163800.0],["2006-11-16",14.1895,14.2376,14.0632,14.2316,155100.0],["2006-11-17",14.1835,14.2316,13.9971,14.1474,226900.0],["2006-11-20",14.0993,14.1474,14.0572,14.1113,144800.0],["2006-11-21",14.0632,14.1714,13.979,14.1173,185200.0],["2006-11-22",14.0993,14.1113,13.943,14.0332,271200.0],["2006-11-24",13.9249,14.0332,13.9249,13.973,84500.0],["2006-11-27",13.9129,13.949,13.8047,13.8287,213100.0],["2006-11-28",13.7806,13.8889,13.7746,13.8768,235600.0],["2006-11-29",13.8648,14.0211,13.8287,14.0211,198900.0],["2006-11-30",13.9911,14.0031,13.8708,13.967,340500.0],["2006-12-01",13.9249,14.0993,13.8768,14.0632,331600.0],["2006-12-04",14.0211,14.3097,14.0211,14.2977,254600.0],["2006-12-05",14.3037,14.424,14.2255,14.3939,138600.0],["2006-12-06",14.3458,14.3458,14.1835,14.2376,220700.0],["2006-12-07",14.2075,14.3518,14.1294,14.1354,103700.0],["2006-12-08",14.0813,14.1354,14.0271,14.0993,126300.0],["2006-12-11",14.0271,14.2075,14.0271,14.2015,109700.0],["2006-12-12",14.1594,14.2376,14.1173,14.2316,93100.0],["2006-12-13",14.2316,14.2737,14.1714,14.2135,157400.0],["2006-12-14",14.1714,14.3819,14.0993,14.3458,199500.0],["2006-12-15",14.3278,14.5322,14.3278,14.5021,627100.0],["2006-12-18",14.4781,14.5502,14.3578,14.3759,215500.0],["2006-12-19",14.3157,14.3759,14.1955,14.2496,297900.0],["2006-12-20",14.2135,14.2436,14.1474,14.1654,284300.0],["2006-12-21",14.1474,14.3037,14.1354,14.1774,229100.0],["2006-12-22",14.1414,14.2075,14.0873,14.1714,241600.0],["2006-12-26",14.1354,14.2977,14.1354,14.2857,274800.0],["2006-12-27",14.3736,14.4888,14.3372,14.4039,257100.0],["2006-12-28",14.3494,14.4828,14.3494,14.4039,345700.0],["2006-12-29",14.3615,14.41,14.2645,14.2705,318300.0],["2007-01-03",14.2948,14.6283,14.2887,14.3372,483100.0],["2007-01-04",14.2766,14.3554,14.2099,14.2766,357400.0],["2007-01-05",14.2099,14.3069,14.0643,14.131,390000.0],["2007-01-08",14.0401,14.1553,13.9794,14.0643,204300.0],["2007-01-09",14.0401,14.2766,13.9491,14.125,239200.0],["2007-01-10",14.0704,14.125,14.0158,14.0825,284000.0],["2007-01-11",14.0461,14.2523,14.0461,14.1553,221600.0],["2007-01-12",14.1068,14.2099,14.1007,14.1917,151200.0],["2007-01-16",14.0704,14.2099,13.7975,13.9491,518100.0],["2007-01-17",13.8824,13.8824,13.664,13.7307,670400.0],["2007-01-18",13.6944,13.8278,13.6276,13.6276,581200.0],["2007-01-19",13.6398,13.6944,13.5245,13.6944,487100.0],["2007-01-22",13.6519,13.6762,13.5549,13.6458,424200.0],["2007-01-23",13.5973,13.7793,13.5973,13.7429,381200.0],["2007-01-24",13.7126,13.9309,13.7004,13.8339,331800.0],["2007-01-25",13.7975,13.8763,13.6701,13.7307,267800.0],["2007-01-26",13.6944,13.8338,13.6701,13.8157,248500.0],["2007-01-29",13.7611,13.8824,13.7611,13.8035,383000.0],["2007-01-30",13.7975,13.9006,13.7671,13.9006,301300.0],["2007-01-31",13.8642,14.0886,13.8642,14.0643,382200.0],["2007-02-01",14.0219,14.2826,14.0219,14.2523,427600.0],["2007-02-02",14.2826,14.5131,14.222,14.3857,524200.0],["2007-02-05",14.313,14.3494,14.2038,14.2584,264100.0],["2007-02-06",14.2281,14.3979,14.1917,14.3857,341000.0],["2007-02-07",14.3918,14.4343,14.3312,14.41,234600.0],["2007-02-08",14.3069,14.3494,14.034,14.222,189900.0],["2007-02-09",14.1735,14.3008,14.0764,14.1856,201200.0],["2007-02-12",14.1553,14.2341,14.1371,14.1735,158300.0],["2007-02-13",14.1674,14.319,14.1614,14.319,315300.0],["2007-02-14",14.2523,14.41,14.2523,14.3797,234400.0],["2007-02-15",14.3494,14.3676,14.2705,14.313,130800.0],["2007-02-16",14.313,14.3251,14.2523,14.313,156300.0],["2007-02-20",14.4464,14.4585,14.313,14.4403,163000.0],["2007-02-21",14.3494,14.4646,14.3251,14.4039,148900.0],["2007-02-22",14.3372,14.4039,14.2887,14.3433,160200.0],["2007-02-23",14.3008,14.3494,14.222,14.3494,240700.0],["2007-02-26",14.2948,14.4585,14.2281,14.3736,566400.0],["2007-02-27",14.222,14.3675,14.1492,14.2038,580200.0],["2007-02-28",14.1977,14.4767,14.1553,14.4221,483900.0],["2007-03-01",14.2038,14.5192,14.1917,14.4828,540000.0],["2007-03-02",14.4221,14.4221,14.2523,14.3494,409700.0],["2007-03-05",14.2523,14.319,14.0825,14.0886,450000.0],["2007-03-06",14.1432,14.2826,14.1371,14.2402,315500.0],["2007-03-07",14.1856,14.2887,14.1189,14.2281,331100.0],["2007-03-08",14.2584,14.4039,14.2402,14.2766,154000.0],["2007-03-09",14.2766,14.3615,14.1735,14.2463,220800.0],["2007-03-12",14.2038,14.2402,14.125,14.2099,145500.0],["2007-03-13",14.131,14.131,13.8217,13.8278,254100.0],["2007-03-14",13.7853,13.9855,13.6458,13.9612,337100.0],["2007-03-15",13.9066,14.1735,13.9066,14.1128,592100.0],["2007-03-16",14.1432,14.2766,14.0401,14.0886,287400.0],["2007-03-19",14.1432,14.2341,14.0946,14.1795,157800.0],["2007-03-20",14.131,14.3675,14.1189,14.3615,255400.0],["2007-03-21",14.3797,14.5556,14.2523,14.5495,385700.0],["2007-03-22",14.5616,14.5677,14.3676,14.4464,460100.0],["2007-03-23",14.4889,14.5495,14.41,14.4282,288700.0],["2007-03-26",14.5313,14.5313,14.2826,14.4039,299700.0],["2007-03-27",14.3918,14.3979,14.1856,14.1977,290100.0],["2007-03-28",14.125,14.2281,14.0401,14.131,294100.0],["2007-03-29",14.1917,14.2948,14.1432,14.2281,279100.0],["2007-03-30",14.1432,14.3433,14.0946,14.2281,333200.0],["2007-04-02",14.2826,14.3069,14.0279,14.1371,232200.0],["2007-04-03",14.2625,14.2992,14.1952,14.2686,288500.0],["2007-04-04",14.2319,14.3115,14.1707,14.2075,156300.0],["2007-04-05",14.1707,14.2992,14.1279,14.1891,152500.0],["2007-04-09",14.2748,14.2748,14.1096,14.1585,151700.0],["2007-04-10",14.1157,14.2503,14.0484,14.0667,263700.0],["2007-04-11",14.1157,14.1157,13.8587,13.8893,401100.0],["2007-04-12",13.8159,13.9811,13.8097,13.9627,284600.0],["2007-04-13",14.0361,14.0912,13.8097,14.0667,224500.0],["2007-04-16",14.1524,14.4522,14.1463,14.4277,295400.0],["2007-04-17",14.3788,14.4277,14.1157,14.3237,465000.0],["2007-04-18",14.391,14.5501,14.0851,14.5011,514400.0],["2007-04-19",14.5012,14.5012,14.2564,14.4583,252200.0],["2007-04-20",14.5868,14.6052,14.4522,14.5195,245200.0],["2007-04-23",14.4583,14.5073,14.3665,14.3665,453600.0],["2007-04-24",14.4155,14.5317,14.3115,14.4522,643500.0],["2007-04-25",14.495,14.5929,14.4522,14.5501,381100.0],["2007-04-26",14.5073,14.5868,14.4033,14.544,530700.0],["2007-04-27",14.5317,14.6174,14.44,14.5807,483600.0],["2007-04-30",14.6174,14.6174,14.4644,14.5073,490700.0],["2007-05-01",14.544,14.6847,14.4522,14.6786,349200.0],["2007-05-02",14.6847,14.8499,14.6419,14.801,274500.0],["2007-05-03",14.7948,14.8499,14.6847,14.7948,275400.0],["2007-05-04",14.7398,14.9968,14.7398,14.9845,389600.0],["2007-05-07",14.9601,14.9845,14.8927,14.9295,230600.0],["2007-05-08",14.8377,15.1191,14.8316,15.113,430000.0],["2007-05-09",15.0335,15.1497,14.9906,15.1253,335600.0],["2007-05-10",15.1681,15.1681,14.856,14.9111,362500.0],["2007-05-11",14.8866,15.0824,14.8193,15.0824,154200.0],["2007-05-14",15.0885,15.0885,14.8499,14.856,221800.0],["2007-05-15",14.8193,14.9968,14.8071,14.8193,185400.0],["2007-05-16",14.8499,14.96,14.8071,14.9172,214400.0],["2007-05-17",14.856,15.0702,14.856,15.0029,285500.0],["2007-05-18",15.0702,15.1436,15.0396,15.1191,240500.0],["2007-05-21",15.0641,15.1681,14.96,15.1558,383800.0],["2007-05-22",15.113,15.37,15.0151,15.321,531000.0],["2007-05-23",15.3088,15.3822,15.2537,15.2599,242000.0],["2007-05-24",15.2476,15.3027,15.0763,15.1008,296600.0],["2007-05-25",15.1252,15.2354,15.0579,15.2293,232200.0],["2007-05-29",15.2354,15.3333,15.2293,15.2966,287200.0],["2007-05-30",15.2354,15.4373,15.2048,15.4373,531700.0],["2007-05-31",15.4495,15.4495,15.2966,15.3455,465400.0],["2007-06-01",15.3578,15.4801,15.3578,15.4801,256300.0],["2007-06-04",15.4434,15.5413,15.3884,15.5352,191200.0],["2007-06-05",15.4618,15.4801,15.2599,15.3027,421300.0],["2007-06-06",15.2109,15.2476,15.0457,15.0702,493600.0],["2007-06-07",14.9968,15.0518,14.7765,14.7765,734900.0],["2007-06-08",14.7337,14.8499,14.6725,14.8193,522500.0],["2007-06-11",14.7887,14.9172,14.7459,14.8989,431500.0],["2007-06-12",14.8132,14.8621,14.6602,14.6847,428900.0],["2007-06-13",14.6847,14.8254,14.6296,14.7765,545300.0],["2007-06-14",14.7642,14.8683,14.7398,14.8621,300500.0],["2007-06-15",14.9172,14.9233,14.8438,14.9111,428500.0],["2007-06-18",14.8927,14.9539,14.8621,14.9111,475100.0],["2007-06-19",14.905,14.9172,14.8132,14.8927,249600.0],["2007-06-20",14.9111,14.9294,14.7092,14.7153,305400.0],["2007-06-21",14.7398,14.8071,14.6358,14.7153,303900.0],["2007-06-22",14.6541,14.6908,14.5623,14.6664,785800.0],["2007-06-25",14.697,14.7765,14.5623,14.6296,651200.0],["2007-06-26",14.6602,14.7887,14.6296,14.7092,637700.0],["2007-06-27",14.6419,14.7398,14.544,14.7337,683900.0],["2007-06-28",14.7642,14.8866,14.6847,14.8499,281700.0],["2007-06-29",14.856,14.9295,14.8377,14.8744,622600.0],["2007-07-02",14.8805,14.9417,14.8377,14.8989,416000.0],["2007-07-03",15.0346,15.047,14.9297,14.9729,237700.0],["2007-07-05",14.9853,15.1889,14.9667,15.0408,251900.0],["2007-07-06",15.0593,15.1025,14.9729,15.0408,301400.0],["2007-07-09",15.0408,15.0778,14.8927,14.9297,313900.0],["2007-07-10",14.9976,14.9976,14.6828,14.6828,638000.0],["2007-07-11",14.6767,14.7939,14.5594,14.5656,458100.0],["2007-07-12",14.6582,14.9297,14.5964,14.9112,437700.0],["2007-07-13",14.8186,14.9359,14.7816,14.8742,205800.0],["2007-07-16",14.8125,14.8557,14.7014,14.8125,378400.0],["2007-07-17",14.7075,14.9976,14.5039,14.5224,507400.0],["2007-07-18",14.4175,14.5964,14.0718,14.3249,573800.0],["2007-07-19",14.3619,14.4668,14.2385,14.3619,359000.0],["2007-07-20",14.3372,14.3372,13.9854,14.1891,585500.0],["2007-07-23",14.2755,14.2755,14.0657,14.1335,466200.0],["2007-07-24",14.1089,14.2446,13.8867,13.9546,900900.0],["2007-07-25",14.0286,14.1336,13.8929,14.0101,636200.0],["2007-07-26",14.22,14.22,13.6398,13.8373,1108500.0],["2007-07-27",13.862,13.9052,13.6213,13.8188,890400.0],["2007-07-30",13.8126,14.2014,13.6028,13.9484,659600.0],["2007-07-31",14.041,14.1397,13.8928,13.9052,660000.0],["2007-08-01",13.8558,13.9052,13.4608,13.7077,608800.0],["2007-08-02",13.7324,13.9422,13.6398,13.7324,442800.0],["2007-08-03",13.7509,13.7509,13.3436,13.3497,551500.0],["2007-08-06",13.4238,14.5285,13.4238,14.5162,725100.0],["2007-08-07",14.4792,14.8433,14.3804,14.6026,920200.0],["2007-08-08",14.6582,16.0221,14.6582,15.1519,1636600.0],["2007-08-09",14.8865,15.3371,14.1953,15.0902,1763900.0],["2007-08-10",14.9235,15.121,14.3743,14.6211,910100.0],["2007-08-13",14.689,14.8248,14.22,14.5656,619700.0],["2007-08-14",14.5779,14.8989,14.5039,14.652,704700.0],["2007-08-15",15.1025,15.4975,14.8371,14.8803,1014600.0],["2007-08-16",14.8125,15.6703,14.7446,15.5469,852700.0],["2007-08-17",15.8123,16.3554,15.8123,16.2937,1184600.0],["2007-08-20",16.411,16.411,15.4975,15.9728,885100.0],["2007-08-21",15.8678,16.485,15.8493,16.4603,685500.0],["2007-08-22",16.5035,16.627,16.0468,16.1764,557800.0],["2007-08-23",16.2567,16.3554,16.0406,16.09,575800.0],["2007-08-24",16.0592,16.1517,15.8864,16.1332,536900.0],["2007-08-27",16.053,16.1394,15.9357,16.0036,262400.0],["2007-08-28",15.8925,15.9666,15.6457,15.658,621800.0],["2007-08-29",15.7876,16.448,15.7382,16.3863,958200.0],["2007-08-30",16.2814,16.5344,16.0036,16.2011,584400.0],["2007-08-31",16.3554,16.5591,16.1517,16.3801,348400.0],["2007-09-04",16.3616,16.6085,16.1949,16.5221,403000.0],["2007-09-05",16.4357,16.5406,16.0715,16.1085,758300.0],["2007-09-06",16.1085,16.2073,15.9419,16.1703,385500.0],["2007-09-07",15.9666,16.1518,15.911,15.9543,723100.0],["2007-09-10",16.0592,16.3431,15.8432,16.1517,441800.0],["2007-09-11",16.2011,16.5406,16.1394,16.5282,418700.0],["2007-09-12",16.5159,16.5653,16.232,16.269,680500.0],["2007-09-13",16.3492,16.3492,16.1147,16.1703,499200.0],["2007-09-14",16.0962,16.2628,16.0098,16.232,488500.0],["2007-09-17",16.1579,16.3307,16.0345,16.0407,456500.0],["2007-09-18",16.1209,16.5653,15.9851,16.5221,748000.0],["2007-09-19",16.627,16.9356,16.3554,16.701,782400.0],["2007-09-20",16.6517,16.7751,16.4912,16.5035,575300.0],["2007-09-21",16.6331,16.6331,16.2135,16.2875,926600.0],["2007-09-24",16.3492,16.3492,15.8925,15.9234,605600.0],["2007-09-25",15.8802,15.9851,15.7691,15.837,421200.0],["2007-09-26",15.8864,16.1517,15.8432,16.0036,278900.0],["2007-09-27",16.09,16.4727,16.09,16.4727,466700.0],["2007-09-28",16.4171,16.4974,16.0653,16.2073,367700.0],["2007-10-01",16.1888,16.3616,16.0283,16.2999,279000.0],["2007-10-02",16.269,16.5282,16.269,16.4665,321800.0],["2007-10-03",16.4665,16.7651,16.3048,16.6656,493600.0],["2007-10-04",16.7527,16.7962,16.6469,16.7091,250900.0],["2007-10-05",16.7962,16.8895,16.6656,16.8273,287900.0],["2007-10-08",16.7962,16.9517,16.7278,16.7651,283600.0],["2007-10-09",16.8522,16.8895,16.6718,16.8522,185900.0],["2007-10-10",16.79,16.8522,16.4914,16.5101,268600.0],["2007-10-11",16.6034,16.6531,16.2488,16.3172,442500.0],["2007-10-12",16.3359,16.4976,16.1679,16.2177,297500.0],["2007-10-15",16.2799,16.3234,15.7636,15.8133,583200.0],["2007-10-16",15.8133,15.9315,15.241,15.2472,940400.0],["2007-10-17",15.1788,16.4292,14.9424,15.3903,864800.0],["2007-10-18",15.3779,15.5396,15.2535,15.4214,970600.0],["2007-10-19",15.4587,15.5458,15.0606,15.1539,633000.0],["2007-10-22",14.9735,15.5894,14.818,15.409,720000.0],["2007-10-23",15.4525,15.5832,15.1913,15.3654,738400.0],["2007-10-24",15.241,15.6516,15.0606,15.5085,822200.0],["2007-10-25",15.4152,15.8133,14.8989,15.0046,1059400.0],["2007-10-26",15.1353,15.2161,14.7931,15.1042,1119400.0],["2007-10-29",15.0855,15.1788,14.7931,14.9797,679500.0],["2007-10-30",14.8802,15.1664,14.8802,14.9611,420700.0],["2007-10-31",15.0108,15.1353,14.8118,15.0295,789500.0],["2007-11-01",14.8989,15.1041,14.339,14.3763,674100.0],["2007-11-02",14.4136,14.5692,13.9533,14.3017,901800.0],["2007-11-05",14.0964,14.3825,13.9035,14.1959,1032800.0],["2007-11-06",14.2706,14.9113,14.0342,14.8615,852500.0],["2007-11-07",14.6625,14.7807,14.0839,14.0902,591100.0],["2007-11-08",14.1959,14.4758,13.9968,14.4199,657600.0],["2007-11-09",14.2581,14.874,13.9968,14.706,771200.0],["2007-11-12",14.5692,14.8615,14.3577,14.6003,934200.0],["2007-11-13",14.6936,15.1166,14.5069,15.0979,583500.0],["2007-11-14",15.1166,15.3716,14.6438,14.6687,534800.0],["2007-11-15",14.4821,14.6874,14.1026,14.3328,903400.0],["2007-11-16",14.3701,14.4447,13.9657,14.171,760800.0],["2007-11-19",14.0528,14.1088,13.5614,13.7231,862400.0],["2007-11-20",13.5303,13.9098,13.157,13.5552,1175300.0],["2007-11-21",13.4432,13.8724,13.2192,13.6112,874800.0],["2007-11-23",13.748,14.0528,13.636,13.8911,306400.0],["2007-11-26",13.8724,13.9222,13.5178,13.5552,834600.0],["2007-11-27",13.6423,14.0093,13.6049,13.7916,559400.0],["2007-11-28",13.6858,14.3452,13.6609,14.3079,1162000.0],["2007-11-29",14.2768,14.3452,13.9533,14.1524,1006900.0],["2007-11-30",14.2768,14.6687,14.2768,14.6003,768100.0],["2007-12-03",14.5692,14.7807,14.3141,14.4945,584300.0],["2007-12-04",14.4012,14.5443,14.1275,14.1399,1015900.0],["2007-12-05",14.3825,14.4012,14.0031,14.1835,913300.0],["2007-12-06",14.1897,14.5816,14.0964,14.5629,659600.0],["2007-12-07",14.5692,14.6003,14.2892,14.4199,724400.0],["2007-12-10",14.4323,14.9362,14.3328,14.8429,884400.0],["2007-12-11",14.8491,14.986,14.1648,14.1835,852100.0],["2007-12-12",14.4821,14.6749,13.748,13.8849,938600.0],["2007-12-13",13.7107,13.9098,13.5303,13.8289,924800.0],["2007-12-14",13.692,13.7729,13.3685,13.437,1076800.0],["2007-12-17",13.3437,13.5676,13.1508,13.1508,773900.0],["2007-12-18",13.1757,13.2192,12.9393,13.0264,1556800.0],["2007-12-19",12.9144,13.3063,12.9144,13.1322,1037200.0],["2007-12-20",13.2192,13.3374,12.9393,13.2566,897200.0],["2007-12-21",13.6174,13.6858,13.1633,13.6858,1482200.0],["2007-12-24",13.6236,13.8102,13.5365,13.7107,288300.0],["2007-12-26",13.717,13.7547,13.5348,13.6667,471600.0],["2007-12-27",13.5662,13.6856,13.3527,13.359,455500.0],["2007-12-28",13.4343,13.5662,13.1517,13.2648,592200.0],["2007-12-31",13.1203,13.4971,13.0512,13.2585,834400.0],["2008-01-02",13.3024,13.359,12.9193,13.0952,1120400.0],["2008-01-03",13.1894,13.2773,12.957,12.9759,640300.0],["2008-01-04",12.7811,12.8377,12.3289,12.4985,1215800.0],["2008-01-07",12.5676,12.8126,12.398,12.5236,858400.0],["2008-01-08",12.6367,12.7435,11.9961,12.0023,871400.0],["2008-01-09",11.9898,12.1594,11.5627,12.0589,1336700.0],["2008-01-10",11.4685,12.6116,11.4685,12.4043,1854600.0],["2008-01-11",12.3289,12.643,12.1845,12.3289,1353900.0],["2008-01-14",12.4232,12.5048,12.0526,12.1719,1105400.0],["2008-01-15",12.0652,12.3415,11.9207,12.241,1208900.0],["2008-01-16",12.4608,12.6053,12.1656,12.3478,1588900.0],["2008-01-17",12.3729,12.3729,11.9835,12.0086,959300.0],["2008-01-18",12.0338,12.2787,11.7574,11.9647,1134200.0],["2008-01-22",11.6192,13.0701,11.6192,12.9256,2414500.0],["2008-01-23",12.5864,14.5586,12.4922,14.3827,2692700.0],["2008-01-24",14.5146,14.5963,14.1189,14.4832,1385300.0],["2008-01-25",14.6025,14.7596,13.9179,14.0498,1557000.0],["2008-01-28",14.0812,14.5209,13.7861,14.5209,1235500.0],["2008-01-29",14.6277,14.747,14.232,14.6151,1042000.0],["2008-01-30",14.5586,15.0296,14.3827,14.5774,1373100.0],["2008-01-31",14.389,15.3876,14.2634,15.3374,1505100.0],["2008-02-01",15.3814,15.8461,15.2557,15.8336,1440800.0],["2008-02-04",15.7645,15.7645,15.262,15.3939,1201700.0],["2008-02-05",15.149,15.2495,14.7407,14.7784,1247200.0],["2008-02-06",14.8852,15.0045,14.5335,14.6025,870500.0],["2008-02-07",14.5397,15.149,14.4644,15.0548,892200.0],["2008-02-08",14.8726,15.061,14.6905,14.8789,677300.0],["2008-02-11",14.9229,15.0548,14.6779,14.7156,1224000.0],["2008-02-12",14.8224,15.0045,14.5586,14.7344,690300.0],["2008-02-13",14.8852,15.0485,14.6339,14.8538,666300.0],["2008-02-14",14.904,15.1678,14.6339,14.6842,626700.0],["2008-02-15",14.6151,14.8161,14.3827,14.8161,1028000.0],["2008-02-19",14.9982,15.0736,14.4078,14.4078,834000.0],["2008-02-20",14.4079,14.7093,14.188,14.6528,943900.0],["2008-02-21",14.7093,14.8726,14.3576,14.4204,571100.0],["2008-02-22",14.4895,14.6716,14.1441,14.6528,789100.0],["2008-02-25",14.6151,14.7847,14.3011,14.7721,743000.0],["2008-02-26",14.747,14.9857,14.59,14.8726,1528400.0],["2008-02-27",14.8098,14.9982,14.6842,14.9166,1135300.0],["2008-02-28",14.8286,14.9291,14.6088,14.6653,789200.0],["2008-02-29",14.4832,14.6277,14.1503,14.2571,975800.0],["2008-03-03",14.232,14.5083,14.1441,14.232,1169100.0],["2008-03-04",14.1378,14.2634,13.7107,14.0247,856100.0],["2008-03-05",14.0938,14.2948,13.8426,13.8803,818700.0],["2008-03-06",13.83,13.9493,13.4532,13.4532,862300.0],["2008-03-07",13.6228,14.0247,13.3276,13.717,1021200.0],["2008-03-10",13.717,13.9494,13.3841,13.4469,580200.0],["2008-03-11",13.7861,14.6025,13.7861,14.6025,752300.0],["2008-03-12",14.5774,15.0359,14.3136,14.3136,852200.0],["2008-03-13",14.1127,14.8601,13.9242,14.7156,934400.0],["2008-03-14",15.0108,15.0108,14.1566,14.3953,1380700.0],["2008-03-17",14.0624,14.5586,13.8237,14.3388,1054000.0],["2008-03-18",15.3562,15.3562,14.5837,15.0108,1552100.0],["2008-03-19",15.1176,15.1992,14.7219,14.7219,1253000.0],["2008-03-20",14.546,15.3625,14.546,15.3437,1141600.0],["2008-03-24",15.3248,15.4818,15.0485,15.0924,1226200.0],["2008-03-25",15.1301,15.3248,14.8852,15.1176,766100.0],["2008-03-26",15.0233,15.0485,14.5523,14.791,713600.0],["2008-03-27",14.8349,14.9605,14.4141,14.4455,785600.0],["2008-03-28",14.4958,14.6025,14.2508,14.2948,702600.0],["2008-03-31",14.345,14.6339,14.1378,14.345,996100.0],["2008-04-01",14.3199,14.703,14.3199,14.703,1470200.0],["2008-04-02",14.8108,14.8868,14.4812,14.5573,1168700.0],["2008-04-03",14.4685,14.6016,14.2974,14.4495,684800.0],["2008-04-04",14.4305,14.4495,13.9996,14.0059,707500.0],["2008-04-07",14.1136,14.3545,14.0059,14.1707,1102000.0],["2008-04-08",14.0439,14.1644,13.8411,14.082,948800.0],["2008-04-09",14.082,14.1517,13.7397,13.7397,1233800.0],["2008-04-10",13.7397,13.8792,13.6257,13.7017,1011500.0],["2008-04-11",13.5559,13.708,13.2771,13.2771,1227800.0],["2008-04-14",13.2708,13.4799,12.9666,13.0046,1886600.0],["2008-04-15",13.2961,14.3608,13.2517,14.196,2428700.0],["2008-04-16",14.5192,15.21,14.2594,15.1974,1507900.0],["2008-04-17",15.1023,15.153,14.646,15.1086,1311700.0],["2008-04-18",15.3621,15.4192,15.0389,15.2481,1025700.0],["2008-04-21",15.1593,15.3685,14.8932,14.9058,1237100.0],["2008-04-22",14.8425,15.0199,14.722,14.8741,765000.0],["2008-04-23",14.8868,15.0326,14.7918,14.8488,969600.0],["2008-04-24",14.8298,15.4509,14.8298,15.4255,1126500.0],["2008-04-25",15.4825,15.5332,15.2227,15.5332,779100.0],["2008-04-28",15.5079,15.6093,15.3558,15.5269,869900.0],["2008-04-29",15.4762,15.5586,15.3241,15.3748,842500.0],["2008-04-30",15.3748,15.3748,15.0579,15.0896,965400.0],["2008-05-01",15.0833,15.698,15.0453,15.6093,1303700.0],["2008-05-02",15.7297,15.8121,15.1783,15.2861,795400.0],["2008-05-05",15.191,15.3558,15.0896,15.2544,985700.0],["2008-05-06",15.2607,15.5649,15.1657,15.5142,1135600.0],["2008-05-07",15.5333,15.6093,15.0009,15.0199,781900.0],["2008-05-08",15.0643,15.3305,14.8678,14.9375,538500.0],["2008-05-09",14.8044,15.21,14.589,14.9755,664500.0],["2008-05-12",15.1086,15.3685,14.7981,15.1783,666800.0],["2008-05-13",15.229,15.3304,15.1023,15.2797,608100.0],["2008-05-14",15.3051,15.3685,15.0769,15.1403,627500.0],["2008-05-15",15.1403,15.1467,14.7601,14.8551,982700.0],["2008-05-16",14.9565,14.9819,14.5129,14.7727,631900.0],["2008-05-19",14.7474,14.7854,14.2277,14.2784,2004900.0],["2008-05-20",14.2277,14.3355,14.0566,14.101,889800.0],["2008-05-21",14.139,14.1643,13.8031,13.8855,1591800.0],["2008-05-22",13.9045,14.101,13.708,14.101,879800.0],["2008-05-23",14.0249,14.2848,13.9108,14.1263,1205300.0],["2008-05-27",14.1327,14.5573,14.0883,14.5573,1512300.0],["2008-05-28",14.5763,14.608,13.9869,14.1453,1206100.0],["2008-05-29",14.139,14.2657,13.9235,14.0756,1234900.0],["2008-05-30",14.0059,14.1897,13.8475,14.1897,1222300.0],["2008-06-02",14.1517,14.2911,13.8728,13.9996,633600.0],["2008-06-03",14.0186,14.0376,13.6257,13.7968,1027800.0],["2008-06-04",13.7207,14.0503,13.7207,13.9299,1515500.0],["2008-06-05",13.9615,14.2024,13.9108,14.2024,1001000.0],["2008-06-06",14.082,14.082,13.6573,13.67,1360800.0],["2008-06-09",13.7461,13.8538,13.4229,13.5496,1255600.0],["2008-06-10",13.4292,14.215,13.4292,14.0059,1643500.0],["2008-06-11",13.8601,13.8601,13.4292,13.4355,1329000.0],["2008-06-12",13.575,13.9235,13.5496,13.67,913800.0],["2008-06-13",13.8918,13.8918,13.2771,13.5876,1067300.0],["2008-06-16",13.5116,13.9172,13.3912,13.8728,611800.0],["2008-06-17",13.9172,14.0883,13.4672,13.4926,662200.0],["2008-06-18",13.3975,13.3975,13.1503,13.2074,1135300.0],["2008-06-19",13.182,13.182,12.4279,12.8145,2121100.0],["2008-06-20",12.7004,12.8208,12.4596,12.5229,2458800.0],["2008-06-23",12.5293,12.7891,12.2631,12.2758,1590800.0],["2008-06-24",12.1237,12.2884,11.9399,12.0286,2147700.0],["2008-06-25",12.1173,12.3898,11.8702,11.9462,1705600.0],["2008-06-26",11.8512,12.0349,11.7624,11.8385,1817900.0],["2008-06-27",11.8385,12.0223,11.4962,11.6103,2350500.0],["2008-06-30",11.642,11.699,11.3758,11.4709,2638800.0],["2008-07-01",11.4202,11.6484,11.2681,11.6484,2100100.0],["2008-07-02",11.661,11.8828,11.1921,11.2047,1728700.0],["2008-07-03",11.2237,11.3125,10.9449,10.9576,815300.0],["2008-07-07",10.9385,10.9639,9.7154,10.102,5434200.0],["2008-07-08",9.8992,10.6787,9.8992,10.6344,3211400.0],["2008-07-09",10.7242,10.7242,10.1402,10.1594,2298300.0],["2008-07-10",9.8193,10.1594,9.6267,9.8514,2863700.0],["2008-07-11",9.6267,9.8706,9.2096,9.6909,3986500.0],["2008-07-14",9.7294,9.9348,9.0491,9.1133,2311800.0],["2008-07-15",9.0171,9.139,8.4523,8.7475,7248900.0],["2008-07-16",8.8566,10.0182,8.8566,10.0054,4189700.0],["2008-07-17",9.7359,10.7114,9.7359,10.6472,3589400.0],["2008-07-18",10.6729,10.8975,10.153,10.8205,2199900.0],["2008-07-21",11.1157,11.6869,11.1093,11.2312,3703200.0],["2008-07-22",11.0515,11.366,10.5124,11.366,3266600.0],["2008-07-23",11.3724,11.9885,11.1799,11.8152,3071400.0],["2008-07-24",11.7767,11.873,11.0258,11.2248,3513800.0],["2008-07-25",11.7061,11.7061,10.8718,11.0387,1578000.0],["2008-07-28",11.0258,11.2697,10.6087,10.6664,1494500.0],["2008-07-29",10.7114,11.443,10.6536,11.443,1341000.0],["2008-07-30",11.5136,12.1297,11.4302,12.0719,3671000.0],["2008-07-31",11.9693,12.1361,11.6805,11.9372,2299600.0],["2008-08-01",11.9372,12.104,11.6933,11.8666,1510700.0],["2008-08-04",11.8473,12.0013,11.3211,11.7254,1977800.0],["2008-08-05",11.8858,12.0463,11.6805,11.9885,2117100.0],["2008-08-06",11.9372,12.303,11.6869,12.2388,1496600.0],["2008-08-07",11.6805,12.1746,11.4109,11.5393,1797500.0],["2008-08-08",11.4879,12.0013,11.3724,11.9757,1022300.0],["2008-08-11",11.9693,12.6624,11.8794,12.6495,1819300.0],["2008-08-12",12.5469,12.5725,12.1425,12.2324,1772200.0],["2008-08-13",12.2196,12.2516,11.52,11.6163,1569500.0],["2008-08-14",11.5649,11.7703,11.4751,11.6548,1365400.0],["2008-08-15",11.719,12.1105,11.5714,11.7382,832800.0],["2008-08-18",11.7511,11.873,11.2633,11.3531,958900.0],["2008-08-19",11.2761,11.3724,10.8782,11.0066,855700.0],["2008-08-20",11.244,11.244,10.6857,10.8397,1220900.0],["2008-08-21",10.7499,10.8654,10.2621,10.4547,2724800.0],["2008-08-22",10.5381,10.7499,10.3712,10.5894,2216600.0],["2008-08-25",10.5766,10.5766,10.2942,10.3905,1529500.0],["2008-08-26",10.3905,10.5766,10.3199,10.5702,1299900.0],["2008-08-27",10.5702,10.7178,10.429,10.6408,964200.0],["2008-08-28",10.7178,11.1414,10.5894,11.1285,1088300.0],["2008-08-29",10.8975,11.1927,10.859,11.0579,830700.0],["2008-09-02",11.2826,11.6676,11.1863,11.3531,1441600.0],["2008-09-03",11.366,11.5906,11.1734,11.4302,771500.0],["2008-09-04",11.4302,11.4302,10.936,10.9424,924800.0],["2008-09-05",10.9039,11.2761,10.6408,11.2505,1081800.0],["2008-09-08",11.7318,12.4313,11.4366,11.9243,1882800.0],["2008-09-09",11.8794,12.0206,11.5778,11.642,1533800.0],["2008-09-10",11.95,12.0334,11.3852,11.7896,1540100.0],["2008-09-11",11.5521,11.9308,11.4109,11.9115,1467300.0],["2008-09-12",11.8088,12.3672,11.6676,12.0591,1604900.0],["2008-09-15",11.3467,12.1425,11.2954,11.719,1620200.0],["2008-09-16",11.597,12.38,10.9103,12.181,2432600.0],["2008-09-17",12.0142,12.3864,11.5457,11.9051,2483600.0],["2008-09-18",12.1297,15.6788,11.6869,15.4028,5345100.0],["2008-09-19",17.4886,17.6105,14.4401,14.4401,55200.0],["2008-09-22",14.5685,14.761,13.0539,13.3042,678300.0],["2008-09-23",13.4774,14.2989,12.8485,13.6379,683400.0],["2008-09-24",14.4594,14.761,12.8357,12.9833,554000.0],["2008-09-25",12.9704,13.7919,12.7394,12.8678,920500.0],["2008-09-26",12.9127,13.4774,12.5084,12.5918,610800.0],["2008-09-29",12.6431,12.656,11.5649,11.6612,1036200.0],["2008-09-30",12.4442,13.1437,11.6805,11.8409,1099000.0],["2008-10-01",12.133,12.964,11.3281,12.8536,1349400.0],["2008-10-02",12.8082,13.5028,12.2953,12.6069,870900.0],["2008-10-03",12.977,13.6326,12.4057,12.4252,1202500.0],["2008-10-06",12.3862,12.3927,11.1398,11.6721,632300.0],["2008-10-07",11.2956,12.133,11.1723,11.1723,738700.0],["2008-10-08",12.159,12.159,10.3868,10.4582,1205500.0],["2008-10-09",10.6464,10.6464,9.2961,9.2961,1844500.0],["2008-10-10",8.9586,9.9453,8.7638,9.6662,2521400.0],["2008-10-13",10.2634,10.971,9.9972,10.9645,1540600.0],["2008-10-14",11.2761,11.6851,11.0489,11.5228,1628600.0],["2008-10-15",11.5683,11.8214,11.1463,11.2696,2127300.0],["2008-10-16",11.3735,11.7111,10.6854,11.6072,1649800.0],["2008-10-17",11.3345,11.5747,11.0359,11.393,1115900.0],["2008-10-20",11.6851,11.6851,10.9321,11.1593,820800.0],["2008-10-21",11.0165,11.393,10.3738,10.4062,1187100.0],["2008-10-22",10.4776,10.8671,10.0687,10.1206,1187600.0],["2008-10-23",10.1725,10.3803,9.835,10.0232,1058100.0],["2008-10-24",9.6013,10.4452,9.4779,10.0946,1312100.0],["2008-10-27",10.0232,10.8217,9.8999,9.9583,1039400.0],["2008-10-28",10.0946,10.5101,9.6013,10.4711,1071100.0],["2008-10-29",10.4387,10.9126,10.4257,10.5815,1201200.0],["2008-10-30",10.7957,10.971,10.6075,10.9256,764500.0],["2008-10-31",10.9061,11.4384,10.549,11.4384,739400.0],["2008-11-03",11.5163,11.7435,11.2696,11.6656,523800.0],["2008-11-04",11.9058,12.0681,11.4839,12.0486,646800.0],["2008-11-05",11.9772,12.0746,11.354,11.3865,690000.0],["2008-11-06",11.3605,11.5293,10.6724,10.8282,839500.0],["2008-11-07",10.9126,10.9321,10.6205,10.8347,1005600.0],["2008-11-10",11.0165,11.2761,10.3413,10.3673,597000.0],["2008-11-11",10.3153,10.5361,10.0297,10.2374,868500.0],["2008-11-12",10.1466,10.4582,9.77,9.7765,1210900.0],["2008-11-13",9.8609,10.5555,9.387,10.5036,1121000.0],["2008-11-14",10.3932,10.6399,9.8415,9.8804,1141600.0],["2008-11-17",9.783,10.0622,9.4649,9.7571,900900.0],["2008-11-18",9.8025,10.0622,9.387,9.7311,985700.0],["2008-11-19",9.6792,10.1206,9.2702,9.2767,1059000.0],["2008-11-20",9.2507,9.6532,9.0884,9.0884,1973300.0],["2008-11-21",9.2442,9.6402,8.608,9.5169,1627100.0],["2008-11-24",9.0495,10.6789,9.0495,10.5555,1264000.0],["2008-11-25",10.7113,10.7113,9.8479,10.3997,1061900.0],["2008-11-26",10.2569,10.9126,10.1076,10.8477,703800.0],["2008-11-28",10.8152,11.3281,10.4192,10.9645,351300.0],["2008-12-01",10.8347,10.997,9.3546,9.3546,1100900.0],["2008-12-02",9.5428,10.2115,9.4065,10.205,804200.0],["2008-12-03",10.0102,10.7243,9.5493,10.5036,812300.0],["2008-12-04",10.4192,11.0294,10.2959,10.6659,941100.0],["2008-12-05",10.601,11.2891,10.2569,11.2826,777000.0],["2008-12-08",11.3605,11.6072,10.9256,11.0943,1118600.0],["2008-12-09",11.0879,11.5228,10.3997,10.3997,869200.0],["2008-12-10",10.575,10.6984,10.2894,10.5491,593800.0],["2008-12-11",10.4127,10.6659,9.7636,9.809,1334200.0],["2008-12-12",9.7571,10.4582,9.5169,10.3608,1108800.0],["2008-12-15",10.3803,10.4322,9.8155,10.0167,540000.0],["2008-12-16",10.1401,10.9256,9.809,10.9256,890800.0],["2008-12-17",10.8152,11.0294,10.588,10.8152,800400.0],["2008-12-18",10.3283,10.971,10.3024,10.4387,702100.0],["2008-12-19",10.5296,10.7178,10.3608,10.4582,953700.0],["2008-12-22",10.4906,10.6919,10.2504,10.5555,683800.0],["2008-12-23",10.4257,10.4322,7.4979,7.7706,5861000.0],["2008-12-24",8.1601,8.1666,7.7576,7.868,1310200.0],["2008-12-26",7.8745,8.0562,7.7966,8.0238,586400.0],["2008-12-29",8.2769,8.4717,8.238,8.3159,1207200.0],["2008-12-30",8.3941,9.0849,8.3094,9.0458,1031200.0],["2008-12-31",8.8503,9.7757,8.7134,9.7497,921900.0],["2009-01-02",9.4629,9.8474,9.4238,9.7953,887100.0],["2009-01-05",9.7692,9.9713,9.4825,9.6193,1134100.0],["2009-01-06",9.6454,9.9452,9.2413,9.6649,1634500.0],["2009-01-07",9.5346,9.7041,8.0161,8.8177,4400900.0],["2009-01-08",8.7265,8.9546,8.6939,8.8503,1196500.0],["2009-01-09",8.8829,8.9024,8.5505,8.5635,925100.0],["2009-01-12",8.5701,8.6743,8.3289,8.4071,1010500.0],["2009-01-13",8.3811,8.4593,8.179,8.3811,1104200.0],["2009-01-14",8.153,8.4528,7.9118,7.9118,1153000.0],["2009-01-15",7.9314,8.2833,7.6511,8.1334,2148600.0],["2009-01-16",8.2638,8.4528,7.9379,8.1334,1339800.0],["2009-01-20",8.2768,8.3876,7.8662,7.99,2310500.0],["2009-01-21",7.99,8.1204,7.5338,8.1204,1929700.0],["2009-01-22",7.8923,8.0748,7.6446,7.8467,1522600.0],["2009-01-23",7.8271,8.1073,7.5795,8.1008,823800.0],["2009-01-26",8.0682,8.3224,7.8141,7.977,1133900.0],["2009-01-27",8.0226,8.3354,7.8727,8.3094,779200.0],["2009-01-28",8.4723,8.746,8.4137,8.7069,1109300.0],["2009-01-29",8.5505,8.6678,8.1399,8.1725,1304500.0],["2009-01-30",8.2377,8.4071,7.964,8.0031,1127200.0],["2009-02-02",7.9835,8.153,7.8792,8.0422,1159700.0],["2009-02-03",8.1204,8.2377,7.8271,8.0031,804700.0],["2009-02-04",7.9705,8.0878,7.7359,7.8662,1232900.0],["2009-02-05",7.8467,8.3485,7.5664,8.2051,965100.0],["2009-02-06",8.2703,8.6352,8.166,8.5961,1527100.0],["2009-02-09",8.5961,8.9024,8.5179,8.8177,640000.0],["2009-02-10",8.7004,8.7851,8.1139,8.1399,1316400.0],["2009-02-11",8.2898,8.4202,8.1464,8.355,1031400.0],["2009-02-12",8.2116,8.4332,8.0161,8.3745,1207000.0],["2009-02-13",8.355,8.4658,8.1465,8.2768,935900.0],["2009-02-17",7.99,8.1856,7.9053,7.9249,800100.0],["2009-02-18",7.9183,8.0161,7.7228,7.8271,1147600.0],["2009-02-19",7.8792,7.8792,7.1624,7.1624,1332500.0],["2009-02-20",7.032,7.5729,6.7518,7.3905,2257000.0],["2009-02-23",7.423,7.5143,7.032,7.0776,1780300.0],["2009-02-24",7.0385,7.5078,6.843,7.4817,2979600.0],["2009-02-25",7.3905,7.8532,7.1428,7.5664,1486800.0],["2009-02-26",7.6772,7.8858,7.41,7.4296,1869600.0],["2009-02-27",7.2601,7.6772,7.2406,7.423,1239400.0],["2009-03-02",7.2406,7.4426,6.9864,7.221,1387600.0],["2009-03-03",7.3123,7.41,7.0711,7.1363,1036400.0],["2009-03-04",7.2406,7.2862,6.9929,7.0842,995500.0],["2009-03-05",6.9212,7.019,6.4715,6.4781,1339400.0],["2009-03-06",6.5497,6.7062,6.3542,6.5432,1236700.0],["2009-03-09",6.4194,6.6736,6.4129,6.5432,961000.0],["2009-03-10",6.5823,6.9538,6.5106,6.9538,1900800.0],["2009-03-11",6.8626,7.1689,6.7192,6.9734,1326300.0],["2009-03-12",6.9147,7.7033,6.6801,7.7033,1175600.0],["2009-03-13",7.7359,7.9705,7.6837,7.7489,1236300.0],["2009-03-16",7.8532,8.0813,7.6707,7.7098,1156000.0],["2009-03-17",7.7293,8.0487,7.6381,8.0487,694200.0],["2009-03-18",8.0161,8.72,7.8597,8.72,1881500.0],["2009-03-19",8.7786,8.7786,8.4006,8.4071,1537200.0],["2009-03-20",8.4137,8.4137,7.99,7.99,1371000.0],["2009-03-23",8.2247,8.9024,8.1465,8.9024,1572700.0],["2009-03-24",8.7265,8.8894,8.4071,8.4071,1259100.0],["2009-03-25",8.4723,8.8568,8.2442,8.6092,1316900.0],["2009-03-26",8.733,8.8373,8.3876,8.8373,1109000.0],["2009-03-27",8.9806,8.9806,8.6483,8.6613,612300.0],["2009-03-30",8.4788,8.557,8.2703,8.2703,869900.0],["2009-03-31",8.3745,8.7004,8.3029,8.6613,803700.0],["2009-04-01",8.4593,8.8699,8.342,8.7525,689500.0],["2009-04-02",8.9546,9.124,8.7591,8.8764,1572700.0],["2009-04-03",8.8894,8.8959,8.6483,8.8894,743900.0],["2009-04-06",8.6483,8.8177,8.557,8.7591,795800.0],["2009-04-07",8.6152,8.8768,8.589,8.6217,1070100.0],["2009-04-08",8.7133,8.8245,8.5497,8.7591,762800.0],["2009-04-09",8.9618,9.2366,8.8376,9.2366,1929600.0],["2009-04-13",9.1254,9.701,8.831,9.6683,1648000.0],["2009-04-14",9.5768,9.6356,8.8899,8.8899,1126900.0],["2009-04-15",8.8245,8.8245,8.2554,8.6936,1391500.0],["2009-04-16",8.8376,8.9488,8.6282,8.8572,929000.0],["2009-04-17",8.4582,8.9749,8.4582,8.8637,1222400.0],["2009-04-20",8.0853,8.5759,7.4704,7.5096,2869200.0],["2009-04-21",7.4638,8.2292,7.3069,8.2227,2169100.0],["2009-04-22",8.0591,8.2881,7.8367,8.0068,1688700.0],["2009-04-23",8.0264,8.046,7.7255,8.0002,1347500.0],["2009-04-24",8.0068,8.2946,7.5162,8.1507,1919400.0],["2009-04-27",8.0068,8.4712,7.9675,8.3012,1541300.0],["2009-04-28",8.1965,8.5955,8.1965,8.4189,751400.0],["2009-04-29",8.4451,8.746,8.3666,8.7264,939500.0],["2009-04-30",8.7787,8.8049,8.4254,8.4909,894500.0],["2009-05-01",8.4516,8.5759,8.3273,8.5301,1044600.0],["2009-05-04",8.6544,9.0469,8.5432,8.9684,2482900.0],["2009-05-05",8.9815,9.0142,8.4189,8.517,1516200.0],["2009-05-06",8.6217,8.6675,8.2815,8.4712,2372200.0],["2009-05-07",8.5039,8.6937,8.0657,8.1769,1539000.0],["2009-05-08",8.36,8.8441,8.2946,8.7983,2020100.0],["2009-05-11",8.674,8.9161,8.5824,8.7067,1974800.0],["2009-05-12",8.7787,8.9946,8.4124,8.5039,937500.0],["2009-05-13",8.3862,8.3862,8.1245,8.1245,1603000.0],["2009-05-14",8.2161,8.3339,8.0002,8.1638,1366700.0],["2009-05-15",8.1376,8.1638,7.8629,7.876,691600.0],["2009-05-18",8.0199,8.2227,7.9806,8.2227,980700.0],["2009-05-19",8.1049,8.1507,7.8302,7.8367,890400.0],["2009-05-20",7.8694,8.0722,7.6274,7.7386,1029600.0],["2009-05-21",7.6666,7.7255,7.4115,7.4246,1136600.0],["2009-05-22",7.4311,7.5227,7.333,7.4115,716800.0],["2009-05-26",7.3592,7.9675,7.3592,7.9675,1072600.0],["2009-05-27",7.961,8.3535,7.8367,7.9218,2098200.0],["2009-05-28",8.1311,8.3927,8.046,8.3731,1232400.0],["2009-05-29",8.4124,8.5824,8.2685,8.5563,740100.0],["2009-06-01",8.7591,8.7591,8.3862,8.5039,1656400.0],["2009-06-02",8.5039,8.7264,8.4189,8.5759,756100.0],["2009-06-03",8.5236,8.6675,8.4712,8.5497,543200.0],["2009-06-04",8.589,8.7721,8.4647,8.7591,541600.0],["2009-06-05",8.7918,8.8703,8.5105,8.6217,815000.0],["2009-06-08",8.5563,8.746,8.5563,8.7067,519600.0],["2009-06-09",8.7525,8.903,8.6806,8.8572,606700.0],["2009-06-10",8.9488,8.9684,8.7721,8.8245,796800.0],["2009-06-11",8.831,9.0927,8.7983,8.9684,582200.0],["2009-06-12",8.9291,9.0273,8.7918,8.903,319500.0],["2009-06-15",8.831,8.9684,8.7198,8.831,721800.0],["2009-06-16",8.8637,8.9815,8.7067,8.746,515800.0],["2009-06-17",8.5694,8.8245,8.4254,8.5432,1003600.0],["2009-06-18",8.5824,8.6086,8.4582,8.5628,570000.0],["2009-06-19",8.4974,8.5955,8.4451,8.5694,742700.0],["2009-06-22",8.4974,8.5236,8.2881,8.2946,874700.0],["2009-06-23",8.36,8.5105,8.2619,8.3469,626000.0],["2009-06-24",8.3993,8.432,8.2946,8.3404,540200.0],["2009-06-25",8.3142,8.4712,8.1311,8.4712,670000.0],["2009-06-26",8.432,8.6806,8.3404,8.5824,804400.0],["2009-06-29",8.589,8.589,8.36,8.5759,650800.0],["2009-06-30",8.517,8.6609,8.3273,8.5039,639900.0],["2009-07-01",8.5432,8.7198,8.3666,8.6544,535900.0],["2009-07-02",8.5628,8.6152,8.2227,8.2292,661600.0],["2009-07-06",8.2161,8.4516,8.2161,8.4189,943400.0],["2009-07-07",8.432,8.4974,8.0068,8.0199,1095500.0],["2009-07-08",8.0921,8.2629,7.8557,7.9739,1122200.0],["2009-07-09",8.125,8.2301,8.079,8.1381,552600.0],["2009-07-10",8.1447,8.2826,8.0002,8.1315,670000.0],["2009-07-13",8.1841,8.6176,8.1644,8.5979,1123100.0],["2009-07-14",8.5979,8.7095,8.46,8.5979,892900.0],["2009-07-15",8.703,8.8606,8.6242,8.8409,1098300.0],["2009-07-16",8.7818,9.0314,8.7292,8.9591,654100.0],["2009-07-17",8.992,9.1036,8.703,8.7621,656200.0],["2009-07-20",8.7949,9.0642,8.7687,8.9526,557600.0],["2009-07-21",8.9854,9.0314,8.4928,8.5585,913400.0],["2009-07-22",8.46,8.7752,8.4008,8.611,824100.0],["2009-07-23",8.6701,8.7687,8.5125,8.7095,2334100.0],["2009-07-24",8.6045,8.9197,8.5979,8.6701,767600.0],["2009-07-27",8.6636,9.1496,8.5519,9.0708,853400.0],["2009-07-28",9.0051,9.2153,8.946,9.1759,621900.0],["2009-07-29",9.1233,9.2022,9.0248,9.1628,475100.0],["2009-07-30",9.2481,9.3138,9.0905,9.1956,615900.0],["2009-07-31",9.189,9.2481,9.0051,9.1496,548300.0],["2009-08-03",9.2416,9.4715,9.1628,9.4321,601700.0],["2009-08-04",9.3007,9.7867,9.2087,9.7605,922000.0],["2009-08-05",9.7473,9.8064,9.6422,9.7802,563900.0],["2009-08-06",9.7802,9.8393,9.524,9.7079,483000.0],["2009-08-07",9.7736,10.2728,9.7736,10.2465,1214400.0],["2009-08-10",10.0955,10.3122,10.0692,10.1349,503300.0],["2009-08-11",10.056,10.1677,9.4977,9.5306,762900.0],["2009-08-12",9.5043,9.7867,9.5043,9.6882,445500.0],["2009-08-13",9.7605,9.9247,9.6291,9.7933,354000.0],["2009-08-14",9.7473,9.8459,9.4977,9.6357,275900.0],["2009-08-17",9.478,9.5371,9.3664,9.4124,511500.0],["2009-08-18",9.4912,9.6488,9.3861,9.4912,946800.0],["2009-08-19",9.4124,9.7408,9.3926,9.5766,558100.0],["2009-08-20",9.5306,9.616,9.3138,9.3992,586800.0],["2009-08-21",9.4912,9.813,9.4255,9.7933,618800.0],["2009-08-24",9.7867,10.0429,9.7408,9.859,768400.0],["2009-08-25",9.9444,9.9707,9.6882,9.8787,556900.0],["2009-08-26",9.7802,9.9838,9.7605,9.8853,508300.0],["2009-08-27",9.859,9.9378,9.7079,9.8524,350600.0],["2009-08-28",9.9509,10.0889,9.8327,10.0363,595300.0],["2009-08-31",9.8984,9.9969,9.6882,9.7473,939700.0],["2009-09-01",9.6882,9.7736,9.4189,9.4321,1108000.0],["2009-09-02",9.3664,9.478,9.327,9.3664,652800.0],["2009-09-03",9.3861,9.5503,9.2219,9.3664,684600.0],["2009-09-04",9.3335,9.4452,9.3073,9.4452,284200.0],["2009-09-08",9.5043,9.5766,9.4255,9.5043,527000.0],["2009-09-09",9.4583,9.6225,9.4321,9.5963,500400.0],["2009-09-10",9.5569,9.6422,9.478,9.6422,469500.0],["2009-09-11",9.6554,9.7079,9.5897,9.6488,376800.0],["2009-09-14",9.524,9.7014,9.4977,9.5634,1000700.0],["2009-09-15",9.4518,10.0298,9.4386,9.9904,1281200.0],["2009-09-16",10.1546,10.8705,10.0363,10.6012,13681100.0],["2009-09-17",10.8048,10.8639,10.391,10.4501,3189800.0],["2009-09-18",10.5684,10.9033,10.4895,10.9033,4096000.0],["2009-09-21",10.772,11.0807,10.7063,10.9559,1473200.0],["2009-09-22",10.9887,11.0807,10.8836,11.0216,876000.0],["2009-09-23",11.0807,11.1398,10.8705,10.9887,921700.0],["2009-09-24",10.969,11.0347,10.7851,10.9165,1445500.0],["2009-09-25",10.8245,11.0084,10.7326,10.9099,1701000.0],["2009-09-28",10.9231,11.1858,10.7063,11.1529,1029700.0],["2009-09-29",11.1135,11.3631,11.0281,11.1529,1299700.0],["2009-09-30",11.1727,11.2646,10.9625,11.0741,2842200.0],["2009-10-01",11.0741,11.1924,10.8245,10.8771,1987000.0],["2009-10-02",10.7851,10.8836,10.6275,10.7129,1255700.0],["2009-10-05",10.7851,11.0807,10.726,11.0676,2063100.0],["2009-10-06",11.1332,11.2186,10.9756,11.0544,1056900.0],["2009-10-07",10.9556,11.061,10.9161,11.0347,692800.0],["2009-10-08",11.1401,11.2125,10.87,10.949,1409400.0],["2009-10-09",10.9292,11.1862,10.9227,11.1598,912200.0],["2009-10-12",11.2389,11.3048,11.0347,11.0874,574800.0],["2009-10-13",11.0215,11.0808,10.8041,10.9293,739300.0],["2009-10-14",11.0874,11.1467,10.9622,11.0412,1463500.0],["2009-10-15",11.0215,11.1532,10.9754,11.1401,1041600.0],["2009-10-16",11.0149,11.0149,10.6921,10.7053,1450900.0],["2009-10-19",10.7514,10.8238,10.5537,10.7053,1303500.0],["2009-10-20",10.646,10.7514,10.4418,10.4681,1187800.0],["2009-10-21",10.3825,10.5208,10.2309,10.2309,1045500.0],["2009-10-22",10.3034,11.4036,10.2112,11.3113,2418000.0],["2009-10-23",11.4563,12.2139,11.3641,11.3838,1772200.0],["2009-10-26",12.0228,12.0228,11.4958,11.6407,2298700.0],["2009-10-27",11.7198,11.8252,11.476,11.5287,2047900.0],["2009-10-28",11.5287,11.7396,11.5287,11.5815,1707200.0],["2009-10-29",11.6342,11.7923,11.5683,11.733,1461400.0],["2009-10-30",11.6473,11.6671,11.2652,11.2982,1401800.0],["2009-11-02",11.3179,11.3838,11.1401,11.2982,1467300.0],["2009-11-03",11.1928,11.3772,11.0412,11.3311,1246000.0],["2009-11-04",11.3772,11.4695,11.2323,11.2586,1075900.0],["2009-11-05",11.3245,11.6276,11.2257,11.6276,1125500.0],["2009-11-06",11.5024,11.8054,11.3838,11.7461,1010400.0],["2009-11-09",11.8054,12.2271,11.8054,12.1875,1919300.0],["2009-11-10",12.0821,12.3061,11.9504,12.1019,1181200.0],["2009-11-11",12.1875,12.5169,12.1612,12.4708,1442200.0],["2009-11-12",12.4313,12.5235,12.3654,12.3786,1340200.0],["2009-11-13",12.3918,12.5169,12.2534,12.4642,1497600.0],["2009-11-16",12.5037,12.8397,12.4642,12.5367,1820600.0],["2009-11-17",12.4445,12.9386,12.3918,12.899,1478300.0],["2009-11-18",12.8595,12.9649,12.708,12.7343,2144100.0],["2009-11-19",12.6223,12.6684,12.4511,12.6289,1504600.0],["2009-11-20",12.4972,12.6619,12.4115,12.451,2156300.0],["2009-11-23",12.5762,12.6421,12.4906,12.5499,2822600.0],["2009-11-24",12.5103,12.6816,12.3654,12.5894,2519100.0],["2009-11-25",12.563,12.708,12.5499,12.6553,1584100.0],["2009-11-27",12.2271,12.6487,12.2271,12.4972,525700.0],["2009-11-30",12.5169,12.5894,12.4247,12.5499,1439100.0],["2009-12-01",12.6026,12.7146,12.4576,12.5037,1741200.0],["2009-12-02",12.4642,12.8331,12.4642,12.8266,1512000.0],["2009-12-03",12.8134,13.1889,12.7343,12.7541,2167100.0],["2009-12-04",12.8134,13.123,12.7409,12.8924,1658800.0],["2009-12-07",12.8266,13.123,12.7936,12.8266,794200.0],["2009-12-08",12.7014,12.8793,12.5565,12.6289,1106800.0],["2009-12-09",12.5894,12.6685,12.4774,12.563,594800.0],["2009-12-10",12.6619,12.7607,12.5103,12.5696,893100.0],["2009-12-11",12.6092,12.7343,12.5367,12.7211,880200.0],["2009-12-14",12.82,12.8266,12.6092,12.787,776100.0],["2009-12-15",12.708,12.7936,12.6223,12.7277,918800.0],["2009-12-16",12.7673,12.8331,12.6816,12.8266,569700.0],["2009-12-17",12.7277,12.899,12.6684,12.6684,654800.0],["2009-12-18",12.708,12.9122,12.6289,12.9122,2045300.0],["2009-12-21",13.0308,13.0571,12.7541,12.9781,984500.0],["2009-12-22",12.9715,13.044,12.899,12.9847,807000.0],["2009-12-23",13.0176,13.1296,12.9122,13.1032,755600.0],["2009-12-24",13.1032,13.1757,13.0901,13.1625,285900.0],["2009-12-28",13.1757,13.2877,13.1032,13.1494,545500.0],["2009-12-29",13.1559,13.1757,12.9781,12.9978,310400.0],["2009-12-30",12.912,13.0309,12.8591,12.8922,453700.0],["2009-12-31",12.8525,12.8724,12.7271,12.7733,893500.0],["2010-01-04",12.8591,13.0441,12.8591,12.945,834000.0],["2010-01-05",12.912,13.3016,12.879,13.3016,1612200.0],["2010-01-06",13.2158,13.3083,13.1299,13.2554,1080500.0],["2010-01-07",13.229,13.7904,13.229,13.6715,1602000.0],["2010-01-08",13.6121,13.8829,13.5526,13.863,1144500.0],["2010-01-11",13.8102,13.9027,12.8922,13.0507,3666900.0],["2010-01-12",12.9978,13.196,12.9582,13.1563,1179900.0],["2010-01-13",13.1894,13.4734,13.1299,13.4139,992100.0],["2010-01-14",13.3281,13.6385,13.3149,13.5724,984700.0],["2010-01-15",13.5394,13.5724,13.3149,13.5394,1262700.0],["2010-01-19",13.4469,13.6055,13.1762,13.4469,1636000.0],["2010-01-20",13.0309,13.1431,12.8195,12.9054,3028300.0],["2010-01-21",12.8856,12.9582,12.6742,12.6808,2071400.0],["2010-01-22",12.7403,12.9054,12.5091,12.6478,1762900.0],["2010-01-25",12.7204,12.8657,12.5817,12.6214,841600.0],["2010-01-26",12.6016,12.7271,12.4959,12.5025,1227500.0],["2010-01-27",12.4959,12.6478,12.4497,12.6478,1011700.0],["2010-01-28",12.6346,12.6412,12.3506,12.4629,1014600.0],["2010-01-29",12.5223,12.628,12.2978,12.3176,1166500.0],["2010-02-01",12.3836,12.6478,12.2911,12.5751,1189400.0],["2010-02-02",12.6346,12.694,12.5157,12.5751,883100.0],["2010-02-03",12.4761,12.5751,12.4166,12.4166,797200.0],["2010-02-04",12.3572,12.4497,12.2317,12.3044,1180800.0],["2010-02-05",12.3242,12.4431,12.0996,12.3836,1248800.0],["2010-02-08",12.6478,12.7667,12.5289,12.5421,1114700.0],["2010-02-09",12.7403,12.8063,12.5487,12.694,623600.0],["2010-02-10",12.6478,12.7138,12.4232,12.4695,857700.0],["2010-02-11",12.41,12.6412,12.3242,12.6412,666900.0],["2010-02-12",12.5223,12.727,12.5223,12.7204,596300.0],["2010-02-16",12.7138,12.7997,12.5884,12.7931,632300.0],["2010-02-17",12.8459,12.8723,12.694,12.7667,484500.0],["2010-02-18",12.7931,12.9186,12.7337,12.912,519600.0],["2010-02-19",12.912,12.9648,12.7997,12.9054,457300.0],["2010-02-22",12.978,13.0639,12.9252,13.0309,482300.0],["2010-02-23",12.9648,13.1299,12.8657,12.8657,1416600.0],["2010-02-24",12.9318,13.1365,12.8591,13.1101,1597300.0],["2010-02-25",12.9714,13.0243,12.912,12.9252,648900.0],["2010-02-26",12.9648,13.0176,12.7931,12.8723,845400.0],["2010-03-01",12.9582,12.9912,12.8327,12.8988,634700.0],["2010-03-02",12.8393,12.912,12.7601,12.8525,754600.0],["2010-03-03",12.912,12.9186,12.727,12.7535,904400.0],["2010-03-04",12.8129,12.879,12.7006,12.7799,711800.0],["2010-03-05",12.8195,12.8525,12.694,12.8063,1089400.0],["2010-03-08",12.7535,12.8459,12.6544,12.7601,576400.0],["2010-03-09",12.6808,12.8327,12.6808,12.7997,803800.0],["2010-03-10",12.8261,13.1497,12.7865,13.1299,1354400.0],["2010-03-11",13.1101,13.2158,12.9912,13.2158,954300.0],["2010-03-12",13.2422,13.3215,13.1365,13.229,724400.0],["2010-03-15",13.2488,13.3413,13.0837,13.2356,603700.0],["2010-03-16",13.2356,13.3149,13.1497,13.3083,625900.0],["2010-03-17",13.3083,13.5262,13.196,13.4403,958900.0],["2010-03-18",13.4337,13.5262,13.3149,13.3743,1216600.0],["2010-03-19",13.3611,13.4932,13.163,13.2422,928100.0],["2010-03-22",13.196,13.3083,13.0243,13.2092,426200.0],["2010-03-23",13.2356,13.3281,13.0903,13.3281,386600.0],["2010-03-24",13.3611,13.5394,13.3017,13.48,835400.0],["2010-03-25",13.5856,13.6781,13.4932,13.5526,616500.0],["2010-03-26",13.6253,13.6715,13.3083,13.3677,462700.0],["2010-03-29",13.3677,13.4866,13.3016,13.3875,341400.0],["2010-03-30",13.3743,13.5729,13.3544,13.5332,298900.0],["2010-03-31",13.5199,13.6921,13.4272,13.4537,498900.0],["2010-04-01",13.5001,13.5994,13.2948,13.5928,641600.0],["2010-04-05",13.6126,13.6788,13.3676,13.4272,1062600.0],["2010-04-06",13.4008,13.4603,13.3412,13.4206,1345200.0],["2010-04-07",13.3743,13.5795,13.3213,13.3809,1061900.0],["2010-04-08",13.361,13.5464,13.3478,13.4802,1589100.0],["2010-04-09",13.467,13.606,13.3213,13.606,1177900.0],["2010-04-12",13.6523,13.7186,13.5133,13.5597,619000.0],["2010-04-13",13.4934,13.606,13.4736,13.5861,656600.0],["2010-04-14",13.6722,13.6987,13.5332,13.5795,961300.0],["2010-04-15",13.5729,13.8708,13.5332,13.6855,1308900.0],["2010-04-16",13.6656,13.8841,13.3676,13.5265,2148000.0],["2010-04-19",13.4537,13.553,13.3213,13.5133,1578000.0],["2010-04-20",13.606,13.6921,13.5332,13.6524,1593400.0],["2010-04-21",13.6987,13.8708,13.659,13.8642,1460800.0],["2010-04-22",13.7649,14.0496,13.6722,14.043,2079800.0],["2010-04-23",14.0364,14.3012,13.9039,14.2747,1798000.0],["2010-04-26",14.2615,14.3343,13.7384,13.7583,1155200.0],["2010-04-27",13.7186,13.851,13.5266,13.5398,1306500.0],["2010-04-28",13.5795,13.6192,13.4537,13.5199,1284800.0],["2010-04-29",13.5729,13.8112,13.4736,13.7848,829700.0],["2010-04-30",13.7583,13.9039,13.5928,13.6192,688800.0],["2010-05-03",13.6391,13.6921,13.0167,13.0763,2107200.0],["2010-05-04",12.9373,13.0631,12.8512,12.8645,1939500.0],["2010-05-05",12.7718,12.9307,12.5731,12.6195,1033500.0],["2010-05-06",12.5268,12.6327,11.6065,12.1163,1630300.0],["2010-05-07",12.1626,12.2421,11.633,11.8117,2428700.0],["2010-05-10",12.0766,12.5864,12.0104,12.5731,1489900.0],["2010-05-11",12.3414,12.7254,12.3348,12.5467,1010300.0],["2010-05-12",12.6195,12.6658,12.4871,12.5864,679900.0],["2010-05-13",12.5003,12.593,12.4209,12.4738,657200.0],["2010-05-14",12.4407,12.54,12.3149,12.401,1259500.0],["2010-05-17",12.7254,12.8976,12.3613,12.6129,1196100.0],["2010-05-18",12.7585,12.7585,12.3745,12.4738,1603500.0],["2010-05-19",12.4672,12.6393,12.3017,12.401,887400.0],["2010-05-20",12.1626,12.209,11.6727,11.6992,1146200.0],["2010-05-21",11.5999,11.8051,11.5866,11.7985,1473100.0],["2010-05-24",11.7654,11.8515,11.5535,11.5535,893000.0],["2010-05-25",11.3284,11.5005,11.2291,11.4542,1191300.0],["2010-05-26",11.5005,11.5138,11.1496,11.2092,1237400.0],["2010-05-27",11.1827,11.7124,11.1827,11.7058,893600.0],["2010-05-28",11.6528,11.6727,11.4277,11.441,842900.0],["2010-06-01",11.4012,11.5601,11.2688,11.2688,795100.0],["2010-06-02",11.3152,11.5469,11.2953,11.5403,1280800.0],["2010-06-03",11.5138,11.5403,11.3747,11.4277,569900.0],["2010-06-04",11.2423,11.3284,10.8716,10.8848,940100.0],["2010-06-07",10.8914,11.0768,10.8252,10.9444,836900.0],["2010-06-08",10.9974,11.0967,10.7458,11.0238,1042800.0],["2010-06-09",11.0768,11.1761,10.9576,10.9841,1144700.0],["2010-06-10",11.143,11.3483,11.143,11.3416,647500.0],["2010-06-11",11.196,11.3085,11.0834,11.2357,488800.0],["2010-06-14",11.2821,11.6263,11.2821,11.3085,765700.0],["2010-06-15",11.3416,11.5403,11.2357,11.5072,556600.0],["2010-06-16",11.4343,11.5999,11.335,11.4873,357500.0],["2010-06-17",11.5668,11.5866,11.3549,11.441,323100.0],["2010-06-18",11.4542,11.7257,11.388,11.7257,829900.0],["2010-06-21",11.8713,11.8713,11.3152,11.3549,555900.0],["2010-06-22",11.3549,11.5601,11.2556,11.2821,612000.0],["2010-06-23",11.2821,11.4211,11.2423,11.2953,572200.0],["2010-06-24",11.2622,11.3747,11.143,11.1761,516800.0],["2010-06-25",11.1894,11.335,11.0106,11.3284,852700.0],["2010-06-28",11.2821,11.3814,11.2688,11.3085,566600.0],["2010-06-29",11.1761,11.2291,10.8782,10.9245,744300.0],["2010-06-30",10.9311,11.1232,10.6994,10.7127,673900.0],["2010-07-01",10.7259,10.7921,10.3882,10.7391,628500.0],["2010-07-02",10.7987,10.812,10.5074,10.5604,287800.0],["2010-07-06",10.706,10.7127,10.3286,10.428,653000.0],["2010-07-07",10.4479,10.7136,10.3947,10.6737,947200.0],["2010-07-08",10.7601,10.8398,10.6339,10.7733,1263900.0],["2010-07-09",10.7866,10.8796,10.7335,10.8796,515700.0],["2010-07-12",10.8066,10.9859,10.7601,10.78,789500.0],["2010-07-13",10.8863,11.1453,10.8863,11.0988,492000.0],["2010-07-14",11.039,11.1519,10.946,11.0722,880300.0],["2010-07-15",11.0589,11.1254,10.8265,10.9394,496300.0],["2010-07-16",10.9062,10.9925,10.501,10.501,699300.0],["2010-07-19",10.7667,10.8132,10.5807,10.78,872000.0],["2010-07-20",10.6339,11.4043,10.5674,11.391,1261400.0],["2010-07-21",11.5305,11.7032,11.3113,11.318,1299600.0],["2010-07-22",11.4907,11.67,11.3844,11.6434,997900.0],["2010-07-23",11.6102,11.6567,11.4708,11.5704,949400.0],["2010-07-26",11.5172,11.6501,11.4707,11.6501,754300.0],["2010-07-27",11.6899,11.8626,11.6567,11.6767,444400.0],["2010-07-28",11.6302,11.6966,11.4708,11.4774,380400.0],["2010-07-29",11.5305,11.6767,11.4043,11.5571,315700.0],["2010-07-30",11.4043,11.5969,11.3446,11.5571,313400.0],["2010-08-02",11.7298,11.7497,11.4973,11.5438,509500.0],["2010-08-03",11.484,11.5837,11.4043,11.4043,516200.0],["2010-08-04",11.4774,11.6036,11.3844,11.484,365800.0],["2010-08-05",11.3844,11.4575,11.1851,11.2117,702300.0],["2010-08-06",11.1187,11.2051,10.335,10.5741,2058400.0],["2010-08-09",10.6073,10.8331,10.5475,10.8066,685200.0],["2010-08-10",10.7401,10.8663,10.6936,10.7335,558000.0],["2010-08-11",10.5342,10.5807,10.1888,10.1955,866800.0],["2010-08-12",10.0029,10.335,9.9829,10.1291,820400.0],["2010-08-13",10.1291,10.2353,10.0892,10.1224,751300.0],["2010-08-16",10.0759,10.1623,10.0693,10.1357,578700.0],["2010-08-17",10.2021,10.315,10.1091,10.1623,403300.0],["2010-08-18",10.1224,10.1888,10.0029,10.0294,608800.0],["2010-08-19",9.9697,10.0826,9.9099,9.963,538300.0],["2010-08-20",9.9099,10.0228,9.8235,9.9497,581400.0],["2010-08-23",9.963,9.9829,9.7571,9.8102,483700.0],["2010-08-24",9.7106,9.7173,9.5379,9.5512,575600.0],["2010-08-25",9.4781,9.5446,9.4051,9.518,550000.0],["2010-08-26",9.5911,9.5977,9.4184,9.4184,428600.0],["2010-08-27",9.4781,9.5844,9.352,9.5844,437200.0],["2010-08-30",9.5778,9.6508,9.3254,9.332,690500.0],["2010-08-31",9.2988,9.4981,9.2789,9.4848,616100.0],["2010-09-01",9.6243,9.777,9.5379,9.7704,864100.0],["2010-09-02",9.7571,9.7571,9.5512,9.6376,362600.0],["2010-09-03",9.7239,9.9431,9.6907,9.9364,668300.0],["2010-09-07",9.87,9.9099,9.7239,9.8102,650400.0],["2010-09-08",9.8501,9.9763,9.8501,9.9032,520600.0],["2010-09-09",10.0294,10.149,9.8435,9.9431,476100.0],["2010-09-10",9.9829,10.0361,9.8767,9.9697,588800.0],["2010-09-13",10.0892,10.1822,10.0095,10.1556,367200.0],["2010-09-14",10.1158,10.1888,9.9896,10.0095,455700.0],["2010-09-15",9.9564,10.0959,9.8966,10.0029,323100.0],["2010-09-16",9.9697,10.0494,9.8036,9.8368,242100.0],["2010-09-17",9.8833,9.8966,9.6442,9.6907,553500.0],["2010-09-20",9.7305,10.0693,9.6641,10.0693,640500.0],["2010-09-21",10.0892,10.0892,9.89,9.9896,596700.0],["2010-09-22",9.9697,9.9896,9.6907,9.797,474900.0],["2010-09-23",9.7438,10.0427,9.704,9.8368,538800.0],["2010-09-24",9.9763,10.056,9.8833,10.0494,367700.0],["2010-09-27",10.0029,10.0029,9.8036,9.89,550500.0],["2010-09-28",9.9497,10.0427,9.797,10.0095,406600.0],["2010-09-29",9.9829,10.1423,9.9099,10.0626,491800.0],["2010-09-30",10.0959,10.2619,10.0959,10.149,786600.0],["2010-10-01",10.2021,10.2221,10.0029,10.0693,416100.0],["2010-10-04",10.0228,10.1623,9.8501,9.87,349200.0],["2010-10-05",9.9829,10.1357,9.8435,10.1091,537200.0],["2010-10-06",10.1091,10.1625,10.0558,10.1425,408100.0],["2010-10-07",10.1891,10.1958,10.0558,10.1091,848400.0],["2010-10-08",10.1091,10.2024,10.0292,10.1758,255900.0],["2010-10-11",10.1691,10.1758,10.1091,10.1624,340800.0],["2010-10-12",10.1558,10.2557,10.1025,10.2224,295700.0],["2010-10-13",10.2624,10.3091,10.1625,10.1824,404800.0],["2010-10-14",10.1558,10.2491,10.0692,10.1358,537500.0],["2010-10-15",10.2491,10.3224,10.0625,10.0891,533800.0],["2010-10-18",10.1358,10.2757,10.1291,10.2624,750400.0],["2010-10-19",10.1291,10.409,10.1291,10.1958,592100.0],["2010-10-20",10.1958,10.409,10.1358,10.3957,697900.0],["2010-10-21",10.4157,10.429,9.9292,9.9625,663700.0],["2010-10-22",9.9292,9.9425,9.7693,9.8492,484100.0],["2010-10-25",9.9292,9.9292,9.716,9.7493,545500.0],["2010-10-26",9.7293,9.8093,9.6627,9.7493,498000.0],["2010-10-27",9.676,9.8426,9.676,9.8226,614500.0],["2010-10-28",9.9026,10.0425,9.8226,10.0292,559600.0],["2010-10-29",10.0025,10.0891,9.9825,10.0292,724400.0],["2010-11-01",10.0758,10.1491,9.9559,10.0425,563800.0],["2010-11-02",10.0958,10.1824,9.9959,10.0425,417700.0],["2010-11-03",10.0625,10.1558,9.9892,10.0292,549800.0],["2010-11-04",10.1091,10.429,10.0825,10.4157,553200.0],["2010-11-05",10.409,10.8222,10.349,10.8088,656200.0],["2010-11-08",10.7955,10.7955,10.6089,10.6356,527800.0],["2010-11-09",10.6289,10.6622,10.489,10.4956,452400.0],["2010-11-10",10.5023,10.6156,10.4623,10.5823,726000.0],["2010-11-11",10.469,10.549,10.3157,10.3557,474500.0],["2010-11-12",10.2757,10.3824,10.1291,10.1291,412900.0],["2010-11-15",10.1958,10.2757,10.1425,10.1558,326400.0],["2010-11-16",10.0758,10.2024,10.0225,10.0625,620200.0],["2010-11-17",10.0558,10.1691,10.0225,10.0358,261800.0],["2010-11-18",10.1691,10.2024,10.0425,10.0758,292800.0],["2010-11-19",10.0492,10.1425,10.0025,10.1091,289400.0],["2010-11-22",10.0425,10.0692,9.8826,9.9625,403500.0],["2010-11-23",9.8492,10.0158,9.8492,9.8959,341400.0],["2010-11-24",9.9959,10.0692,9.9292,9.9892,354400.0],["2010-11-26",9.8892,10.0025,9.8359,9.8559,102000.0],["2010-11-29",9.8026,9.8359,9.6827,9.7959,545300.0],["2010-11-30",9.716,9.8559,9.716,9.8293,793500.0],["2010-12-01",9.9559,10.0492,9.8492,9.9759,1282100.0],["2010-12-02",10.0025,10.2424,9.9759,10.2091,762900.0],["2010-12-03",10.1358,10.2024,10.0292,10.1691,995900.0],["2010-12-06",10.1225,10.1225,9.9825,10.0891,896100.0],["2010-12-07",10.2024,10.2491,10.0891,10.0958,698000.0],["2010-12-08",10.1358,10.3024,10.1225,10.2624,633000.0],["2010-12-09",10.2824,10.5356,10.2491,10.529,1008100.0],["2010-12-10",10.5223,10.549,10.4557,10.5023,748900.0],["2010-12-13",10.5223,10.5223,10.3824,10.389,390300.0],["2010-12-14",10.3757,10.5156,10.3424,10.3557,578300.0],["2010-12-15",10.3357,10.4223,10.2624,10.2624,906800.0],["2010-12-16",10.2757,10.4757,10.2624,10.329,682100.0],["2010-12-17",10.349,10.3957,10.2691,10.329,680300.0],["2010-12-20",10.3424,10.389,10.3091,10.329,398700.0],["2010-12-21",10.389,10.7689,10.3757,10.7289,909900.0],["2010-12-22",10.7355,11.302,10.7289,11.1287,1219900.0],["2010-12-23",11.142,11.1954,11.0554,11.1154,764300.0],["2010-12-27",11.0887,11.1754,11.0421,11.1687,292300.0],["2010-12-28",11.162,11.2353,11.1021,11.1287,461800.0],["2010-12-29",11.1287,11.229,11.0685,11.1956,409800.0],["2010-12-30",11.1688,11.4564,11.1688,11.3695,592300.0],["2010-12-31",11.3829,11.423,11.3026,11.316,486000.0],["2011-01-03",11.3895,11.4698,11.2825,11.3026,621800.0],["2011-01-04",11.3494,11.3829,11.0284,11.1622,700200.0],["2011-01-05",11.1153,11.3427,11.1153,11.316,673100.0],["2011-01-06",11.3427,11.3695,11.2424,11.3227,679700.0],["2011-01-07",11.3093,11.4832,11.2023,11.4029,942000.0],["2011-01-10",11.3895,11.5768,11.2692,11.5032,828900.0],["2011-01-11",11.5434,11.6303,11.4564,11.6303,582600.0],["2011-01-12",11.6704,11.8109,11.6169,11.7106,540500.0],["2011-01-13",11.6838,11.7239,11.5032,11.6303,682200.0],["2011-01-14",11.5768,11.8978,11.5768,11.8978,723600.0],["2011-01-18",11.9179,11.9981,11.7574,11.9647,1183300.0],["2011-01-19",11.9446,11.9446,11.6303,11.6303,915500.0],["2011-01-20",11.5567,11.7239,11.5233,11.5567,607700.0],["2011-01-21",11.6236,11.6437,11.4698,11.5567,466500.0],["2011-01-24",11.5701,11.831,11.5567,11.5768,739800.0],["2011-01-25",11.5835,11.6504,11.4497,11.6504,561400.0],["2011-01-26",11.6905,11.6972,11.423,11.4899,478100.0],["2011-01-27",11.5099,11.6571,11.4765,11.6571,401200.0],["2011-01-28",11.637,11.6437,11.4029,11.4698,606900.0],["2011-01-31",11.53,11.5902,11.4096,11.5634,528000.0],["2011-02-01",11.6704,11.7774,11.5768,11.6704,562400.0],["2011-02-02",11.6036,11.7039,11.4899,11.5233,565500.0],["2011-02-03",11.4765,11.6972,11.4029,11.6972,660000.0],["2011-02-04",11.6972,11.7574,11.5902,11.7373,480400.0],["2011-02-07",11.744,11.8577,11.6972,11.8443,368300.0],["2011-02-08",11.8443,11.9781,11.6905,11.9714,653800.0],["2011-02-09",11.8845,11.9513,11.6771,11.7373,558500.0],["2011-02-10",11.6704,11.9112,11.6704,11.9112,420400.0],["2011-02-11",11.8577,12.1052,11.8577,12.0918,432300.0],["2011-02-14",12.0918,12.2055,11.9848,12.1988,426700.0],["2011-02-15",12.1653,12.3325,12.152,12.2389,406200.0],["2011-02-16",12.2657,12.3192,12.1653,12.3058,366500.0],["2011-02-17",12.3058,12.3927,12.2389,12.386,370100.0],["2011-02-18",12.3727,12.3927,12.1587,12.2456,619700.0],["2011-02-22",12.1252,12.259,12.0583,12.0784,819900.0],["2011-02-23",12.0851,12.1988,11.851,11.851,542800.0],["2011-02-24",11.8978,11.9848,11.6437,11.7373,530700.0],["2011-02-25",11.7507,11.958,11.6169,11.9446,513900.0],["2011-02-28",11.9781,12.0583,11.8443,11.8845,404400.0],["2011-03-01",11.9513,11.9781,11.7641,11.7708,377100.0],["2011-03-02",11.7641,11.8243,11.6571,11.7106,271800.0],["2011-03-03",11.7908,11.9513,11.7908,11.8911,351600.0],["2011-03-04",11.8376,11.8711,11.6169,11.6303,476100.0],["2011-03-07",11.7106,11.7574,11.4631,11.5233,488100.0],["2011-03-08",11.5567,11.8376,11.5434,11.7841,329900.0],["2011-03-09",11.744,11.8376,11.6771,11.7306,251700.0],["2011-03-10",11.5902,11.6638,11.5099,11.5367,473000.0],["2011-03-11",11.5434,11.6504,11.5166,11.6036,276900.0],["2011-03-14",11.4966,11.5501,11.4364,11.4631,268700.0],["2011-03-15",11.2625,11.5367,11.1889,11.423,501300.0],["2011-03-16",11.4364,11.4765,11.229,11.229,685400.0],["2011-03-17",11.3695,11.3695,11.1822,11.2759,409200.0],["2011-03-18",11.336,11.443,11.2759,11.3962,740500.0],["2011-03-21",11.4966,11.5969,11.4497,11.5099,364800.0],["2011-03-22",11.5032,11.6169,11.4029,11.4029,218900.0],["2011-03-23",11.3695,11.3895,11.1889,11.2959,231600.0],["2011-03-24",11.3494,11.3561,11.1688,11.3494,308400.0],["2011-03-25",11.3561,11.5835,11.3294,11.3829,513500.0],["2011-03-28",11.443,11.4631,11.316,11.3227,450200.0],["2011-03-29",11.2625,11.4698,11.2625,11.4497,359800.0],["2011-03-30",11.5099,11.5835,11.4163,11.5166,168500.0],["2011-03-31",11.5099,11.6704,11.4096,11.5969,421700.0],["2011-04-01",11.6704,11.6838,11.4832,11.5902,708300.0],["2011-04-04",11.5902,11.5902,11.4966,11.53,401800.0],["2011-04-05",11.4899,11.6571,11.4899,11.6236,542700.0],["2011-04-06",11.6773,11.7511,11.6102,11.6773,388900.0],["2011-04-07",11.6639,11.7243,11.5364,11.6169,546800.0],["2011-04-08",11.6505,11.6639,11.4491,11.4491,189100.0],["2011-04-11",11.4156,11.5162,11.2814,11.2814,450000.0],["2011-04-12",11.2411,11.335,11.2344,11.3082,436700.0],["2011-04-13",11.4156,11.5498,11.127,11.1337,831800.0],["2011-04-14",10.9794,11.0062,10.3552,10.4962,2232500.0],["2011-04-15",10.57,10.9324,10.4156,10.7512,1867500.0],["2011-04-18",10.6371,10.6706,10.4022,10.4089,1363000.0],["2011-04-19",10.4358,10.6908,10.4358,10.57,930600.0],["2011-04-20",10.7243,10.7378,10.5834,10.6975,1125200.0],["2011-04-21",10.7176,10.7176,10.523,10.57,1013300.0],["2011-04-25",10.5767,10.6371,10.476,10.5297,628600.0],["2011-04-26",10.5566,10.7914,10.5364,10.778,1100000.0],["2011-04-27",10.778,10.778,10.7042,10.7378,638900.0],["2011-04-28",10.7042,10.7914,10.6304,10.7445,645900.0],["2011-04-29",10.7445,10.8183,10.6304,10.7982,458000.0],["2011-05-02",10.9122,10.9525,10.731,10.7512,694600.0],["2011-05-03",10.7378,10.8116,10.6706,10.7646,550500.0],["2011-05-04",10.7579,10.7579,10.6102,10.6102,640700.0],["2011-05-05",10.5566,10.6371,10.3888,10.4156,972100.0],["2011-05-06",10.5297,10.6706,10.3082,10.3485,516000.0],["2011-05-09",10.3754,10.3955,10.2881,10.3351,538900.0],["2011-05-10",10.3686,10.4693,10.2814,10.3217,1303200.0],["2011-05-11",10.2747,10.3754,10.2613,10.315,751300.0],["2011-05-12",10.2881,10.3485,10.2076,10.3217,938000.0],["2011-05-13",10.3351,10.4425,10.2076,10.2478,828400.0],["2011-05-16",10.2344,10.3217,10.2076,10.268,477700.0],["2011-05-17",10.2478,10.4626,10.2411,10.4223,689500.0],["2011-05-18",10.4693,10.5364,10.3888,10.4827,1026900.0],["2011-05-19",10.5566,10.6304,10.429,10.4962,592600.0],["2011-05-20",10.4492,10.523,10.3485,10.4425,619600.0],["2011-05-23",10.3217,10.4089,10.2546,10.2546,501100.0],["2011-05-24",10.3015,10.4022,10.2344,10.3418,589600.0],["2011-05-25",10.3351,10.4626,10.3082,10.4492,622000.0],["2011-05-26",10.4223,10.5029,10.3284,10.4559,350300.0],["2011-05-27",10.4693,10.5566,10.4156,10.5431,232300.0],["2011-05-31",10.5968,10.6706,10.5498,10.6639,930300.0],["2011-06-01",10.6237,10.6774,10.3217,10.3284,532600.0],["2011-06-02",10.3351,10.4626,10.3217,10.429,505400.0],["2011-06-03",10.2948,10.4156,10.221,10.2277,424100.0],["2011-06-06",10.1874,10.2076,10.0532,10.0666,528100.0],["2011-06-07",10.1539,10.1539,10.0465,10.0532,398500.0],["2011-06-08",10.0465,10.174,10.0398,10.0734,481000.0],["2011-06-09",10.1338,10.3015,10.0599,10.2747,771000.0],["2011-06-10",10.221,10.3821,10.1942,10.3619,786100.0],["2011-06-13",10.3552,10.4827,10.2143,10.3821,719800.0],["2011-06-14",10.4626,10.5633,10.4156,10.4962,530900.0],["2011-06-15",10.4223,10.4962,10.3485,10.3955,412700.0],["2011-06-16",10.3082,10.617,10.3082,10.5901,402000.0],["2011-06-17",10.6572,10.7243,10.5431,10.7109,924400.0],["2011-06-20",10.6841,10.7646,10.6774,10.7445,407600.0],["2011-06-21",10.8183,10.8518,10.7176,10.731,592600.0],["2011-06-22",10.6706,10.7847,10.6438,10.6438,859000.0],["2011-06-23",10.5498,10.57,10.3485,10.4022,716800.0],["2011-06-24",10.5968,10.5968,10.3351,10.4022,642600.0],["2011-06-27",10.4559,10.4962,10.3552,10.4559,531000.0],["2011-06-28",10.5498,10.872,10.5096,10.825,1026100.0],["2011-06-29",10.8988,11.1673,10.7914,11.1673,967400.0],["2011-06-30",11.1673,11.1673,11.0129,11.0263,502700.0],["2011-07-01",11.0263,11.2747,11.0129,11.2075,445400.0],["2011-07-05",11.2008,11.2344,11.0398,11.0867,520100.0],["2011-07-06",11.08,11.3966,10.979,11.2955,591900.0],["2011-07-07",11.3898,11.4505,11.3225,11.3898,356200.0],["2011-07-08",11.2417,11.3494,11.2214,11.2955,404800.0],["2011-07-11",11.2282,11.2753,11.0531,11.0733,733000.0],["2011-07-12",11.0463,11.208,10.979,11.0329,571200.0],["2011-07-13",11.0935,11.3696,11.0531,11.2417,805400.0],["2011-07-14",11.4505,11.5784,11.3225,11.4168,973200.0],["2011-07-15",11.4774,11.6188,11.4437,11.5043,569400.0],["2011-07-18",11.5043,11.565,11.4033,11.4774,740900.0],["2011-07-19",11.5111,11.5717,11.3966,11.5448,625200.0],["2011-07-20",11.5717,11.666,11.5111,11.538,362900.0],["2011-07-21",11.5515,11.7536,11.5111,11.7401,957300.0],["2011-07-22",11.7064,11.7064,11.5784,11.6525,349500.0],["2011-07-25",11.5178,11.6795,11.4505,11.5986,514500.0],["2011-07-26",11.5784,11.6054,11.4976,11.5313,404300.0],["2011-07-27",11.4976,11.565,11.4235,11.437,704500.0],["2011-07-28",11.437,11.5515,11.2417,11.2753,380600.0],["2011-07-29",11.1743,11.4572,11.1339,11.3898,466200.0],["2011-08-01",11.5111,11.6121,11.3157,11.4235,572000.0],["2011-08-02",11.3427,11.4841,11.1945,11.1945,565500.0],["2011-08-03",11.208,11.41,10.9924,11.3898,676200.0],["2011-08-04",11.2012,11.3764,10.8577,10.8577,1221300.0],["2011-08-05",10.9655,11.0329,10.5681,10.6961,1179700.0],["2011-08-08",10.4199,10.5479,9.5443,9.5578,1859100.0],["2011-08-09",9.7666,10.2246,9.6116,10.1033,2428200.0],["2011-08-10",9.8474,9.9282,9.578,9.6116,1883600.0],["2011-08-11",9.6992,10.1976,9.5241,10.1101,1591100.0],["2011-08-12",10.2111,10.2852,9.9215,10.036,801600.0],["2011-08-15",10.137,10.265,10.0697,10.1505,936900.0],["2011-08-16",10.0293,10.1303,9.908,10.036,594500.0],["2011-08-17",10.1101,10.1438,9.9619,10.0697,359700.0],["2011-08-18",9.7598,9.8002,9.4163,9.4702,616400.0],["2011-08-19",9.3085,9.679,9.2479,9.3288,423600.0],["2011-08-22",9.578,9.7329,9.3085,9.4365,532500.0],["2011-08-23",9.5106,9.7733,9.3692,9.7666,887300.0],["2011-08-24",9.7396,10.0899,9.6588,10.036,595700.0],["2011-08-25",10.1168,10.3189,9.6251,9.7464,484900.0],["2011-08-26",9.6521,9.9013,9.5241,9.78,736800.0],["2011-08-29",9.8541,10.1909,9.78,10.1707,665300.0],["2011-08-30",10.1101,10.265,9.8811,9.9888,606100.0],["2011-08-31",10.0562,10.1707,9.9147,10.1236,720900.0],["2011-09-01",10.1168,10.2381,9.7396,9.7531,658400.0],["2011-09-02",9.5376,9.6588,9.3557,9.3759,684000.0],["2011-09-06",9.093,9.45,9.0526,9.3961,517100.0],["2011-09-07",9.6049,10.0629,9.5039,10.009,1050400.0],["2011-09-08",9.8945,9.9956,9.7127,9.7531,480200.0],["2011-09-09",9.6453,9.7935,9.4298,9.4769,534600.0],["2011-09-12",9.3288,9.7127,9.3018,9.6992,524200.0],["2011-09-13",9.7396,9.9215,9.6925,9.908,518600.0],["2011-09-14",9.9619,10.0831,9.7666,10.0023,521700.0],["2011-09-15",10.0899,10.137,9.8743,10.1303,374600.0],["2011-09-16",10.1235,10.2044,9.8878,10.0966,831400.0],["2011-09-19",9.8743,9.908,9.6588,9.7935,438300.0],["2011-09-20",9.8137,9.9417,9.6453,9.6453,360200.0],["2011-09-21",9.6723,9.7329,9.2614,9.2614,772000.0],["2011-09-22",8.9314,9.0593,8.6552,8.8236,1203300.0],["2011-09-23",8.7764,8.8707,8.6754,8.8371,622300.0],["2011-09-26",8.8573,9.1671,8.7091,9.1604,633900.0],["2011-09-27",9.349,9.4567,9.221,9.3018,675800.0],["2011-09-28",9.3422,9.3961,8.8909,8.9111,485000.0],["2011-09-29",9.1267,9.1536,8.8573,9.093,764900.0],["2011-09-30",8.965,9.1334,8.5474,8.5811,1280400.0],["2011-10-03",8.4935,9.1536,8.3184,8.406,1290500.0],["2011-10-04",8.2915,8.763,8.1837,8.5811,1168400.0],["2011-10-05",8.6014,8.7638,8.4322,8.7571,1159000.0],["2011-10-06",8.7435,9.1496,8.6014,9.136,1079800.0],["2011-10-07",9.1496,9.1563,8.8315,8.8383,681900.0],["2011-10-10",9.0278,9.1834,8.9127,9.1563,612600.0],["2011-10-11",9.1428,9.224,9.0075,9.1157,495400.0],["2011-10-12",9.1902,9.4338,9.1699,9.3188,613800.0],["2011-10-13",9.2308,9.2308,8.9533,9.109,559300.0],["2011-10-14",9.224,9.3661,8.9872,9.2511,544400.0],["2011-10-17",9.1631,9.2308,8.9601,9.0007,602500.0],["2011-10-18",9.0548,9.4541,8.933,9.4,587600.0],["2011-10-19",9.3729,9.4406,9.2037,9.2714,567200.0],["2011-10-20",9.2511,9.2511,8.4187,8.7368,1552200.0],["2011-10-21",8.8383,8.8924,8.6488,8.8044,1340200.0],["2011-10-24",8.7571,8.845,8.6285,8.7841,1041200.0],["2011-10-25",8.8586,8.9059,8.5608,8.7638,1146100.0],["2011-10-26",8.8924,8.9872,8.7977,8.9668,899800.0],["2011-10-27",9.3255,9.4067,9.1022,9.3932,2001600.0],["2011-10-28",9.3661,9.5353,9.2849,9.4473,627500.0],["2011-10-31",9.3458,9.4135,9.1969,9.2375,869200.0],["2011-11-01",8.9398,9.1766,8.7841,8.9127,1707500.0],["2011-11-02",9.0548,9.1699,8.9262,9.1496,993900.0],["2011-11-03",9.2782,9.4541,9.0954,9.3864,704900.0],["2011-11-04",9.2714,9.3661,9.1428,9.2782,382400.0],["2011-11-07",9.2646,9.4203,9.1902,9.3526,433000.0],["2011-11-08",9.3932,9.5218,9.2511,9.4947,392200.0],["2011-11-09",9.2511,9.3323,8.9262,8.933,531300.0],["2011-11-10",9.0819,9.1834,8.9533,9.1022,504300.0],["2011-11-11",9.1902,9.4203,9.0616,9.3526,518000.0],["2011-11-14",9.2646,9.3391,8.9804,9.0007,492000.0],["2011-11-15",8.9465,9.1699,8.7977,9.0954,420900.0],["2011-11-16",8.9939,9.2443,8.9127,8.9939,512300.0],["2011-11-17",8.9465,9.0751,8.8247,8.8586,487200.0],["2011-11-18",8.9262,8.9398,8.8112,8.8721,698700.0],["2011-11-21",8.7232,8.7977,8.5405,8.6014,443200.0],["2011-11-22",8.5811,8.7029,8.4796,8.6488,407200.0],["2011-11-23",8.5608,8.6894,8.3781,8.3849,483100.0],["2011-11-25",8.3578,8.4999,8.3578,8.4728,159600.0],["2011-11-28",8.7368,8.7435,8.5608,8.7435,459300.0],["2011-11-29",8.7232,8.7841,8.6082,8.6217,322800.0],["2011-11-30",8.9262,9.0142,8.6623,8.8044,1931100.0],["2011-12-01",8.7503,8.9465,8.6623,8.8044,896400.0],["2011-12-02",8.9262,9.0616,8.8653,8.8992,889100.0],["2011-12-05",9.0278,9.0413,8.8924,9.021,759600.0],["2011-12-06",8.9736,9.109,8.8992,9.0413,472200.0],["2011-12-07",8.9804,9.0684,8.8247,9.0481,459700.0],["2011-12-08",8.9398,8.9668,8.7435,8.7571,707800.0],["2011-12-09",8.7774,9.0345,8.7706,9.0075,498300.0],["2011-12-12",8.8789,9.0075,8.7977,8.9736,509200.0],["2011-12-13",9.0075,9.1766,8.845,8.9127,613300.0],["2011-12-14",8.8789,8.9669,8.7097,8.73,910900.0],["2011-12-15",8.845,8.9195,8.7909,8.8518,434600.0],["2011-12-16",8.9127,9.0887,8.73,8.7638,1238000.0],["2011-12-19",8.7977,9.0481,8.7841,8.845,836000.0],["2011-12-20",9.0142,9.224,9.0142,9.1496,637100.0],["2011-12-21",9.1157,9.2849,9.0142,9.2375,484900.0],["2011-12-22",9.2443,9.4473,9.2172,9.4203,507100.0],["2011-12-23",9.4135,9.5353,9.4,9.4406,280400.0],["2011-12-27",9.427,9.5827,9.3323,9.5421,505500.0],["2011-12-28",9.5421,9.5489,9.4128,9.44,447300.0],["2011-12-29",9.4672,9.5965,9.4536,9.5421,223200.0],["2011-12-30",9.5421,9.6782,9.4196,9.5217,354600.0],["2012-01-03",9.685,9.8892,9.6782,9.8415,705200.0],["2012-01-04",9.7939,9.896,9.7258,9.8688,679800.0],["2012-01-05",9.8007,9.9096,9.6782,9.7395,966500.0],["2012-01-06",9.7667,9.9981,9.685,9.93,493900.0],["2012-01-09",9.9913,10.107,9.9641,10.073,397100.0],["2012-01-10",10.1887,10.2091,10.0525,10.1342,458700.0],["2012-01-11",10.0866,10.4609,9.9368,10.4337,648100.0],["2012-01-12",9.9641,10.386,9.9504,10.3656,490500.0],["2012-01-13",10.3248,10.3656,10.2159,10.3044,515800.0],["2012-01-17",10.3792,10.3792,10.2635,10.3248,381400.0],["2012-01-18",10.3248,10.3996,10.2159,10.3792,370000.0],["2012-01-19",10.386,10.4405,10.1818,10.2091,390600.0],["2012-01-20",10.2091,10.6719,10.1274,10.6174,660000.0],["2012-01-23",10.6583,10.8693,10.5902,10.7536,698800.0],["2012-01-24",10.6787,10.7944,10.4677,10.6855,740000.0],["2012-01-25",10.6583,10.7536,10.5766,10.7331,1523600.0],["2012-01-26",10.8148,10.8897,10.5153,10.563,558700.0],["2012-01-27",10.563,10.7876,10.5222,10.7195,522400.0],["2012-01-30",10.6583,10.8693,10.5902,10.7672,531200.0],["2012-01-31",10.8488,10.8625,10.6651,10.7263,656400.0],["2012-02-01",10.7876,10.9169,10.7399,10.8488,648100.0],["2012-02-02",10.8352,11.053,10.8216,10.9305,607200.0],["2012-02-03",11.0326,11.1211,10.9782,10.9986,596800.0],["2012-02-06",10.9305,11.0258,10.8897,10.9782,369300.0],["2012-02-07",10.9714,11.0122,10.8761,10.8829,469600.0],["2012-02-08",10.8897,11.0666,10.8216,10.9033,628400.0],["2012-02-09",10.9169,11.1007,10.8556,10.8829,805800.0],["2012-02-10",10.8012,10.9373,10.6719,10.774,837500.0],["2012-02-13",10.8488,10.8965,10.6787,10.7127,554200.0],["2012-02-14",10.7127,10.8965,10.597,10.8284,532000.0],["2012-02-15",10.8625,10.9645,10.7195,10.7944,524900.0],["2012-02-16",10.808,10.8965,10.808,10.8693,531800.0],["2012-02-17",10.8897,10.9169,10.7876,10.8965,676600.0],["2012-02-21",10.9645,11.0871,10.7399,10.9169,468600.0],["2012-02-22",10.8693,11.053,10.6855,10.7944,362800.0],["2012-02-23",10.7604,10.9714,10.7059,10.9101,348900.0],["2012-02-24",10.9169,10.985,10.7195,10.774,125200.0],["2012-02-27",10.6855,11.1415,10.6242,11.0871,637100.0],["2012-02-28",11.1211,11.1755,10.9577,11.0666,512100.0],["2012-02-29",11.0598,11.2164,10.9509,11.0258,417700.0],["2012-03-01",10.7399,11.1483,10.7127,10.9782,566800.0],["2012-03-02",10.9373,11.0871,10.8761,11.0054,511900.0],["2012-03-05",10.9577,11.1143,10.842,10.8897,489400.0],["2012-03-06",10.774,10.9169,10.7536,10.8488,728300.0],["2012-03-07",10.9169,11.0666,10.7195,11.0666,470700.0],["2012-03-08",11.1415,11.1755,11.0122,11.0598,604000.0],["2012-03-09",11.0871,11.2096,11.0122,11.1143,562400.0],["2012-03-12",11.0871,11.1823,10.9305,11.1347,326200.0],["2012-03-13",11.1687,11.3729,11.1211,11.3661,421400.0],["2012-03-14",11.4001,11.5567,11.2912,11.298,357200.0],["2012-03-15",11.3185,11.6315,11.0122,11.4614,457400.0],["2012-03-16",11.4614,11.6247,11.4137,11.6043,429500.0],["2012-03-19",11.5635,11.7745,11.1687,11.6792,290600.0],["2012-03-20",11.5839,11.72,11.5363,11.6928,276400.0],["2012-03-21",11.686,11.72,11.5703,11.6588,335300.0],["2012-03-22",11.5771,11.5771,11.4137,11.475,278600.0],["2012-03-23",11.4682,11.5499,11.3729,11.441,221400.0],["2012-03-26",11.5431,11.7336,11.441,11.509,308900.0],["2012-03-27",11.4954,11.5567,11.4205,11.4342,178400.0],["2012-03-28",11.4614,11.5907,10.9305,11.5635,164100.0],["2012-03-29",11.4818,11.5703,11.1483,11.5499,261000.0],["2012-03-30",11.5771,11.5771,11.4274,11.4546,266000.0],["2012-04-02",11.4069,11.5635,11.3185,11.3865,371600.0],["2012-04-03",11.4002,11.6259,11.3523,11.4891,249400.0],["2012-04-04",11.3728,11.407,11.2703,11.3113,185500.0],["2012-04-05",11.6874,11.6943,11.3865,11.4549,339200.0],["2012-04-09",11.3455,11.6943,11.2429,11.4412,536700.0],["2012-04-10",11.4481,11.537,11.1677,11.2019,510500.0],["2012-04-11",11.3045,11.3797,11.2703,11.3592,315300.0],["2012-04-12",11.3318,11.7011,11.1745,11.5712,778600.0],["2012-04-13",11.5712,11.5712,11.1745,11.3318,491500.0],["2012-04-16",11.4276,11.7285,11.4207,11.6601,478200.0],["2012-04-17",11.7079,11.8652,11.6601,11.8174,358500.0],["2012-04-18",11.7627,11.7832,11.6669,11.7421,228100.0],["2012-04-19",11.7353,11.831,11.6669,11.7421,278700.0],["2012-04-20",11.8037,11.9063,11.7148,11.8379,232500.0],["2012-04-23",11.749,11.7832,11.6259,11.6737,482700.0],["2012-04-24",11.6874,11.7832,11.5643,11.7421,276900.0],["2012-04-25",11.8037,11.9678,11.7968,11.831,413900.0],["2012-04-26",11.7832,11.8447,11.7216,11.7627,463800.0],["2012-04-27",11.8379,12.0499,11.7148,12.0294,354400.0],["2012-04-30",12.0294,12.1525,11.9405,11.9952,272000.0],["2012-05-01",11.9815,12.1661,11.9473,12.0567,257000.0],["2012-05-02",11.9747,12.2345,11.9747,12.1456,338800.0],["2012-05-03",12.1388,12.3713,12.1046,12.2072,786600.0],["2012-05-04",12.1935,12.1935,11.9336,12.0704,353900.0],["2012-05-07",11.9952,12.3918,11.9952,12.3439,492400.0],["2012-05-08",12.255,12.3918,12.1867,12.3576,362000.0],["2012-05-09",12.3098,12.3713,12.0841,12.3166,438600.0],["2012-05-10",12.3713,12.597,11.8037,12.4807,738000.0],["2012-05-11",12.3508,12.4944,12.1456,12.2277,327700.0],["2012-05-14",12.0909,12.1525,11.9883,12.0567,612800.0],["2012-05-15",12.0225,12.1935,11.9063,12.0978,422200.0],["2012-05-16",12.1114,12.1388,11.9678,11.9678,298500.0],["2012-05-17",11.9678,12.0157,11.7148,11.7216,318000.0],["2012-05-18",11.7627,11.7627,11.5848,11.5985,392900.0],["2012-05-21",11.6259,11.7148,11.5438,11.6259,274900.0],["2012-05-22",11.619,11.7079,11.3045,11.4139,679900.0],["2012-05-23",11.3728,11.4481,11.1814,11.3934,644000.0],["2012-05-24",11.4344,11.5028,11.3455,11.4823,370500.0],["2012-05-25",11.5438,11.5712,11.4139,11.4549,189900.0],["2012-05-29",11.5096,11.6122,11.4549,11.5848,490600.0],["2012-05-30",11.5028,11.5028,11.2703,11.2771,211000.0],["2012-05-31",11.2634,11.2976,11.0925,11.2224,693900.0],["2012-06-01",11.0788,11.0993,10.8531,10.8599,293000.0],["2012-06-04",10.4428,10.7505,9.7794,10.7095,444900.0],["2012-06-05",10.6616,10.7984,10.4906,10.5317,700200.0],["2012-06-06",10.8463,10.8463,10.6411,10.7916,402000.0],["2012-06-07",11.0172,11.0172,10.5522,10.5659,581900.0],["2012-06-08",10.5112,10.8189,10.5043,10.8121,287300.0],["2012-06-11",10.8736,10.9146,10.6137,10.6343,287700.0],["2012-06-12",10.6821,10.8805,10.559,10.7984,359700.0],["2012-06-13",10.7984,10.9625,10.7368,10.7984,458100.0],["2012-06-14",10.8257,10.8805,10.6753,10.7779,220900.0],["2012-06-15",10.7642,10.9283,10.73,10.8599,467500.0],["2012-06-18",10.8463,10.901,10.73,10.8326,435500.0],["2012-06-19",10.8668,11.0788,10.7437,11.0377,400600.0],["2012-06-20",11.0172,11.5165,11.0172,11.4344,787900.0],["2012-06-21",11.4207,11.4823,11.1266,11.1472,1700700.0],["2012-06-22",11.1608,11.4823,11.1608,11.325,1878600.0],["2012-06-25",11.2155,11.2224,11.0583,11.1608,1130400.0],["2012-06-26",11.2087,11.2908,11.0446,11.2224,558500.0],["2012-06-27",11.2908,11.3592,11.2019,11.3387,505300.0],["2012-06-28",11.2771,11.3455,11.1198,11.3455,811800.0],["2012-06-29",11.5507,11.578,11.4344,11.5507,299700.0],["2012-07-02",11.5713,11.7156,11.4338,11.5781,281500.0],["2012-07-03",11.5575,11.8392,11.5232,11.64,108100.0],["2012-07-05",11.6262,11.6606,11.53,11.5644,311000.0],["2012-07-06",11.4819,11.5094,11.3514,11.4613,255700.0],["2012-07-09",11.4751,11.53,11.3239,11.427,278100.0],["2012-07-10",11.372,11.53,11.1521,11.2414,684700.0],["2012-07-11",11.2689,11.3789,11.0353,11.3651,314200.0],["2012-07-12",10.9941,11.0559,10.5131,10.7879,905600.0],["2012-07-13",10.4581,11.0078,10.4581,10.9803,420500.0],["2012-07-16",10.946,11.049,10.8704,10.9047,307000.0],["2012-07-17",10.9322,11.1315,10.8429,11.0353,251400.0],["2012-07-18",10.9735,11.0697,10.9528,10.9528,195100.0],["2012-07-19",10.9666,11.0078,10.8773,10.9528,350600.0],["2012-07-20",10.8841,11.0147,10.7948,10.9391,379300.0],["2012-07-23",10.8223,10.8979,10.7879,10.8086,296500.0],["2012-07-24",10.8154,10.891,10.678,10.8429,695000.0],["2012-07-25",10.8635,10.8635,10.733,10.7673,582800.0],["2012-07-26",10.8979,10.9254,10.6986,10.8773,419200.0],["2012-07-27",10.9666,11.1521,10.8567,11.1246,290700.0],["2012-07-30",11.1178,11.1796,11.0009,11.049,345700.0],["2012-07-31",11.0284,11.0903,10.9254,10.946,745600.0],["2012-08-01",10.9803,11.0422,10.8017,10.8773,421100.0],["2012-08-02",10.8017,10.8429,10.5406,10.6711,586900.0],["2012-08-03",10.8635,10.9941,10.6436,10.9185,416800.0],["2012-08-06",10.9666,11.0765,10.891,11.0284,163300.0],["2012-08-07",11.049,11.2071,10.9735,11.0903,286100.0],["2012-08-08",11.0834,11.2895,11.0422,11.2621,326300.0],["2012-08-09",11.2621,11.3033,11.1315,11.1865,212700.0],["2012-08-10",11.1452,11.1933,11.0697,11.1521,175800.0],["2012-08-13",11.159,11.2002,10.9391,11.0765,202300.0],["2012-08-14",11.1452,11.159,10.8292,10.836,504000.0],["2012-08-15",10.836,11.0147,10.7879,11.001,418700.0],["2012-08-16",10.9872,11.2002,10.9803,11.0834,320400.0],["2012-08-17",11.0559,11.1384,10.9735,11.0765,248700.0],["2012-08-20",11.0353,11.1315,10.946,11.0216,274800.0],["2012-08-21",11.0216,11.1246,10.9872,11.0078,406500.0],["2012-08-22",11.0147,11.1178,10.7948,11.0834,190200.0],["2012-08-23",11.0559,11.0697,10.9666,11.0284,302700.0],["2012-08-24",10.9941,11.1178,10.9941,11.0971,199300.0],["2012-08-27",11.1178,11.2483,11.1109,11.1246,357000.0],["2012-08-28",11.104,11.2689,10.9666,11.2346,386100.0],["2012-08-29",11.2689,11.3995,11.0078,11.214,421600.0],["2012-08-30",11.1727,11.2071,11.0147,11.1521,362800.0],["2012-08-31",11.2071,11.3239,11.0147,11.0628,390400.0],["2012-09-04",11.0903,11.2552,10.9185,11.2346,327100.0],["2012-09-05",11.1796,11.3102,10.9185,11.1384,596700.0],["2012-09-06",11.2346,11.3857,11.0284,11.2758,346000.0],["2012-09-07",11.2483,11.4201,10.6917,11.3651,213000.0],["2012-09-10",11.3376,11.3789,11.0765,11.2621,281600.0],["2012-09-11",11.2483,11.3789,11.0903,11.3445,209400.0],["2012-09-12",11.3651,11.3789,11.2964,11.3445,198000.0],["2012-09-13",11.3445,11.6743,11.317,11.6675,431900.0],["2012-09-14",11.6812,11.8324,11.585,11.7774,376400.0],["2012-09-17",11.7156,11.8255,11.5369,11.5644,278000.0],["2012-09-18",11.5438,11.5575,11.4132,11.4476,252800.0],["2012-09-19",11.4476,11.5026,11.3033,11.4751,140500.0],["2012-09-20",11.3926,11.5713,11.104,11.5713,374300.0],["2012-09-21",11.6675,11.7156,11.5369,11.6812,746500.0],["2012-09-24",11.5438,11.7018,11.4682,11.6812,395600.0],["2012-09-25",11.64,11.8118,11.4545,11.64,663000.0],["2012-09-26",11.6262,11.695,11.4338,11.5094,638800.0],["2012-09-27",11.5094,11.585,11.4338,11.53,323500.0],["2012-09-28",11.4819,11.5232,11.3926,11.4476,418500.0],["2012-10-01",11.4682,11.4682,11.159,11.2002,715000.0],["2012-10-02",11.2552,11.3926,11.1727,11.2346,301500.0],["2012-10-03",11.2622,11.3243,11.1586,11.2553,247500.0],["2012-10-04",11.3243,11.5246,11.2,11.4348,326600.0],["2012-10-05",11.4624,11.7041,11.4003,11.5453,253000.0],["2012-10-08",11.5039,11.6696,11.4832,11.642,174300.0],["2012-10-09",11.6074,11.6765,11.5453,11.5798,394300.0],["2012-10-10",11.5867,11.6972,11.5108,11.6351,325500.0],["2012-10-11",11.7248,11.7386,11.5177,11.6834,238800.0],["2012-10-12",11.6351,11.6351,11.3381,11.4763,372300.0],["2012-10-15",11.4832,11.5798,11.4624,11.4832,388900.0],["2012-10-16",11.5246,11.5315,11.3865,11.4141,932100.0],["2012-10-17",11.4693,11.5039,11.352,11.4003,803600.0],["2012-10-18",11.4003,11.6765,11.3381,11.6351,1009900.0],["2012-10-19",11.5453,11.8077,11.4486,11.7525,441300.0],["2012-10-22",11.7732,11.8284,11.6696,11.7732,279300.0],["2012-10-23",11.6213,11.7455,11.5177,11.6489,328300.0],["2012-10-24",11.6765,11.711,11.1724,11.6074,344600.0],["2012-10-25",11.6282,11.6765,11.4832,11.6558,375200.0],["2012-10-26",11.642,11.7732,11.5453,11.7525,392000.0],["2012-10-31",11.7525,11.8146,11.5039,11.5867,377200.0],["2012-11-01",11.6074,12.0287,11.5936,11.8767,604800.0],["2012-11-02",11.8836,11.8975,11.7179,11.7317,478800.0],["2012-11-05",11.7386,11.7386,11.6005,11.6834,261700.0],["2012-11-06",11.7248,12.0701,11.5522,11.9803,464800.0],["2012-11-07",11.8491,11.8698,11.3727,11.3865,536500.0],["2012-11-08",11.3865,11.4348,11.0481,11.2208,563200.0],["2012-11-09",11.1793,11.5522,11.1724,11.4348,535400.0],["2012-11-12",11.4486,11.4763,11.3105,11.4693,456200.0],["2012-11-13",11.4279,12.146,11.4279,11.4693,498100.0],["2012-11-14",11.497,11.497,11.1793,11.2139,435500.0],["2012-11-15",11.2139,11.2967,11.1586,11.1931,364600.0],["2012-11-16",11.1793,11.3381,11.0343,11.2139,330000.0],["2012-11-19",11.3312,11.3796,11.1724,11.2346,392000.0],["2012-11-20",11.2,11.3174,11.131,11.1793,350500.0],["2012-11-21",11.2,11.2139,11.131,11.1517,352900.0],["2012-11-23",11.1862,11.2967,11.1655,11.2553,151700.0],["2012-11-26",11.2346,11.3589,11.2139,11.2553,398900.0],["2012-11-27",11.2553,11.3658,11.1793,11.2,277100.0],["2012-11-28",11.1586,11.2139,11.0136,11.055,469200.0],["2012-11-29",11.0965,11.207,11.0619,11.131,410600.0],["2012-11-30",11.1517,11.1586,11.0067,11.0965,606500.0],["2012-12-03",11.1448,11.2208,11.0481,11.207,455900.0],["2012-12-04",11.1793,11.2277,11.0343,11.1034,669700.0],["2012-12-05",11.1517,11.1931,11.0412,11.1448,391500.0],["2012-12-06",11.1241,11.2346,11.0481,11.1172,305500.0],["2012-12-07",11.1517,11.2346,10.9722,11.1724,459400.0],["2012-12-10",11.1517,11.1862,11.0205,11.0481,367700.0],["2012-12-11",11.0758,11.1793,11.0205,11.0619,296900.0],["2012-12-12",11.1172,11.1172,10.9929,11.0136,314600.0],["2012-12-13",10.9998,11.1103,10.9031,10.9584,228000.0],["2012-12-14",10.9238,11.0412,10.7996,10.8893,489200.0],["2012-12-17",10.9377,11.0965,10.8341,11.0481,617000.0],["2012-12-18",10.9929,11.2898,10.9929,11.2829,551200.0],["2012-12-19",11.2691,11.4693,11.2069,11.4555,481600.0],["2012-12-20",11.497,11.5729,11.2898,11.5729,534600.0],["2012-12-21",11.4486,11.7525,11.3658,11.7386,3155400.0],["2012-12-24",11.7595,11.8774,11.3085,11.3987,344600.0],["2012-12-26",11.3987,11.6623,11.3987,11.5374,364800.0],["2012-12-27",11.5513,11.5721,11.3363,11.5028,372800.0],["2012-12-28",11.4334,11.6346,11.3085,11.5166,331900.0],["2012-12-31",11.4819,11.7178,11.4542,11.704,424300.0],["2013-01-02",11.8705,11.9676,11.6207,11.8288,543400.0],["2013-01-03",11.7941,11.8358,11.704,11.808,302800.0],["2013-01-04",11.808,11.8913,11.7456,11.8288,366100.0],["2013-01-07",11.7664,11.9051,11.6485,11.808,229700.0],["2013-01-08",11.7803,11.8358,11.7178,11.815,427700.0],["2013-01-09",11.8635,11.9051,11.7386,11.7664,209100.0],["2013-01-10",11.8358,11.926,11.7248,11.8982,379200.0],["2013-01-11",11.8011,11.926,11.1351,11.8566,381900.0],["2013-01-14",11.7872,11.9329,11.6901,11.9051,423600.0],["2013-01-15",11.815,12.0508,11.6207,11.9329,521500.0],["2013-01-16",12.0092,12.0855,11.7872,11.9607,340500.0],["2013-01-17",12.0092,12.1272,11.8843,12.03,245200.0],["2013-01-18",12.0162,12.0717,11.9121,12.0231,235100.0],["2013-01-22",11.9953,12.141,11.9052,12.141,381700.0],["2013-01-23",12.0994,12.2035,12.03,12.0717,311300.0],["2013-01-24",12.0925,12.0925,11.9676,12.037,202800.0],["2013-01-25",12.0786,12.141,11.9468,12.0161,260000.0],["2013-01-28",12.0162,12.141,11.9607,12.037,228800.0],["2013-01-29",12.0231,12.252,12.0231,12.1618,386400.0],["2013-01-30",12.1549,12.2728,12.0994,12.1202,414200.0],["2013-01-31",12.0994,12.2659,12.0578,12.2035,489700.0],["2013-02-01",12.2728,12.3561,12.1272,12.3006,568900.0],["2013-02-04",12.2451,12.3838,12.1896,12.2798,544500.0],["2013-02-05",12.3006,12.4047,12.1757,12.363,366600.0],["2013-02-06",12.3284,12.3284,12.2312,12.2867,217600.0],["2013-02-07",12.2867,12.3145,12.1827,12.2659,271800.0],["2013-02-08",12.252,12.363,12.2104,12.363,203800.0],["2013-02-11",12.363,12.481,12.3214,12.4324,214500.0],["2013-02-12",12.4255,12.5226,12.3422,12.5018,316600.0],["2013-02-13",12.4949,12.5989,12.4949,12.5989,331400.0],["2013-02-14",12.5573,12.6614,12.5434,12.592,243600.0],["2013-02-15",12.6059,12.6336,12.481,12.5226,241200.0],["2013-02-19",12.5226,12.6405,12.5226,12.6267,272000.0],["2013-02-20",12.6128,12.6128,12.4116,12.4185,231700.0],["2013-02-21",12.3769,12.4532,12.2937,12.3214,152600.0],["2013-02-22",12.3839,12.4116,12.3075,12.3908,187500.0],["2013-02-25",12.4116,12.4394,12.1341,12.1341,233400.0],["2013-02-26",12.1896,12.259,12.0994,12.2382,178800.0],["2013-02-27",12.2104,12.3214,12.1896,12.2104,285900.0],["2013-02-28",12.2035,12.3284,12.141,12.1757,386600.0],["2013-03-01",12.1063,12.2312,12.0439,12.0925,875100.0],["2013-03-04",12.0647,12.1757,11.8913,12.1688,565400.0],["2013-03-05",12.2451,12.4255,12.2035,12.2451,365900.0],["2013-03-06",12.2798,12.2798,12.1618,12.1757,257400.0],["2013-03-07",12.1896,12.2728,12.1272,12.1757,504000.0],["2013-03-08",12.2035,12.3284,12.148,12.2867,948000.0],["2013-03-11",12.252,12.3145,12.1202,12.1618,290400.0],["2013-03-12",12.148,12.1896,12.0786,12.141,244000.0],["2013-03-13",12.148,12.2243,12.1133,12.1896,321000.0],["2013-03-14",12.1896,12.3075,12.1688,12.2451,1046800.0],["2013-03-15",12.2451,12.3561,12.2451,12.252,790200.0],["2013-03-18",12.1341,12.2173,12.0855,12.1272,363600.0],["2013-03-19",12.1688,12.2937,12.1549,12.1757,328400.0],["2013-03-20",12.2382,12.2798,12.2035,12.2312,223600.0],["2013-03-21",12.1549,12.2382,12.0994,12.141,243700.0],["2013-03-22",12.1896,12.1896,11.9329,11.9953,329300.0],["2013-03-25",12.037,12.1202,12.0023,12.0439,460900.0],["2013-03-26",12.0786,12.2104,12.0786,12.1063,388400.0],["2013-03-27",12.0717,12.1341,12.0231,12.0994,475100.0],["2013-03-28",12.0994,12.1618,12.0925,12.141,256800.0],["2013-04-01",12.1133,12.1965,11.9468,12.0092,198200.0],["2013-04-02",12.0786,12.2937,11.9815,12.0231,317200.0],["2013-04-03",12.0301,12.0649,11.7651,11.7999,516200.0],["2013-04-04",11.793,11.8208,11.6883,11.786,339700.0],["2013-04-05",11.6395,11.7372,11.6047,11.7302,257200.0],["2013-04-08",11.7372,11.8139,11.6186,11.7999,248700.0],["2013-04-09",11.8208,11.8976,11.6674,11.8208,300000.0],["2013-04-10",11.8487,11.9882,11.8139,11.9464,234700.0],["2013-04-11",11.9324,11.9673,11.7232,11.9185,302800.0],["2013-04-12",11.8976,12.0301,11.7999,11.8348,197600.0],["2013-04-15",11.7581,11.8278,11.4931,11.514,438300.0],["2013-04-16",11.5977,11.6953,11.1513,11.2141,750900.0],["2013-04-17",11.1025,11.235,11.0119,11.2211,900200.0],["2013-04-18",11.2699,11.2769,11.1235,11.1862,732400.0],["2013-04-19",11.242,11.3327,11.1583,11.2978,600000.0],["2013-04-22",11.3396,11.3606,11.1862,11.2211,426700.0],["2013-04-23",11.2769,11.5279,11.2769,11.514,1305200.0],["2013-04-24",11.507,11.7999,11.507,11.6953,1502900.0],["2013-04-25",11.7441,11.9324,11.6883,11.8906,906800.0],["2013-04-26",11.8487,11.8906,11.7581,11.8418,829500.0],["2013-04-29",11.8976,11.9045,11.772,11.8139,325100.0],["2013-04-30",11.8278,11.9882,11.8208,11.9743,1223600.0],["2013-05-01",11.9185,11.9534,11.7302,11.7511,721700.0],["2013-05-02",11.7511,11.8557,11.7372,11.7651,369900.0],["2013-05-03",11.8557,11.9533,11.8348,11.8557,381800.0],["2013-05-06",11.8487,11.9255,11.8348,11.8697,240200.0],["2013-05-07",11.9185,12.0301,11.8976,12.0301,473300.0],["2013-05-08",11.9882,12.0789,11.9115,12.058,352900.0],["2013-05-09",12.0719,12.0719,11.9324,11.9464,259500.0],["2013-05-10",11.9673,12.0161,11.8976,11.9743,185700.0],["2013-05-13",11.9394,12.0231,11.8627,11.9603,374600.0],["2013-05-14",11.9952,12.1277,11.9882,12.0719,170400.0],["2013-05-15",12.058,12.2811,12.058,12.2811,450700.0],["2013-05-16",12.3299,12.3299,12.1695,12.1835,336300.0],["2013-05-17",12.2532,12.309,12.2114,12.2741,197900.0],["2013-05-20",12.2602,12.3439,12.2323,12.2881,175800.0],["2013-05-21",12.302,12.3439,12.2114,12.302,111600.0],["2013-05-22",12.2881,12.3788,12.1068,12.1486,273900.0],["2013-05-23",12.1137,12.1905,11.9255,12.1556,403200.0],["2013-05-24",12.0859,12.1765,12.0301,12.1417,139000.0],["2013-05-28",12.2672,12.3369,12.1138,12.1974,287800.0],["2013-05-29",12.0789,12.1556,11.9952,12.0649,293400.0],["2013-05-30",12.0859,12.1068,11.9952,12.0998,198100.0],["2013-05-31",12.058,12.2323,11.9952,12.1974,467600.0],["2013-06-03",12.2253,12.2253,12.044,12.2044,463500.0],["2013-06-04",12.1974,12.2393,11.9743,12.037,453700.0],["2013-06-05",11.9952,12.051,11.8418,11.8487,433800.0],["2013-06-06",11.8278,11.9743,11.779,11.9603,589700.0],["2013-06-07",12.0091,12.051,11.8836,12.0161,339700.0],["2013-06-10",12.0161,12.1068,11.9673,12.0719,328100.0],["2013-06-11",11.9255,11.9464,11.7651,11.8208,450200.0],["2013-06-12",11.9045,11.9255,11.7651,11.8348,356500.0],["2013-06-13",11.8487,12.1207,11.8208,12.0789,262900.0],["2013-06-14",12.051,12.0859,11.9812,11.9952,247300.0],["2013-06-17",12.058,12.1207,11.9673,12.044,223800.0],["2013-06-18",12.0859,12.2463,12.044,12.1556,247300.0],["2013-06-19",12.1207,12.2044,12.058,12.0649,371500.0],["2013-06-20",11.9603,12.1626,11.9115,12.0649,449500.0],["2013-06-21",12.0859,12.3021,12.0859,12.1417,969400.0],["2013-06-24",12.0789,12.3299,11.9255,12.2811,924400.0],["2013-06-25",12.4136,12.8251,12.2532,12.7414,1017500.0],["2013-06-26",12.86,12.8879,12.574,12.6089,612300.0],["2013-06-27",12.6577,12.8181,12.6507,12.7693,596600.0],["2013-06-28",12.8321,13.2087,12.7205,13.1668,880200.0],["2013-07-01",13.2923,13.648,13.1947,13.6132,851000.0],["2013-07-02",13.5501,14.0055,13.5501,13.7393,835600.0],["2013-07-03",13.7042,14.0125,13.5851,13.9985,447700.0],["2013-07-05",14.0335,14.3418,13.8373,14.3348,287700.0],["2013-07-08",14.4259,14.545,14.2858,14.51,511700.0],["2013-07-09",14.566,14.7832,14.4469,14.7131,613800.0],["2013-07-10",14.7061,14.8392,14.2227,14.3348,949900.0],["2013-07-11",14.4749,14.4749,14.0055,14.0335,922500.0],["2013-07-12",14.0055,14.2507,13.8934,14.1877,678500.0],["2013-07-15",14.2717,14.2787,14.1456,14.2437,305200.0],["2013-07-16",14.2297,14.3348,14.0756,14.1526,285200.0],["2013-07-17",14.1526,14.2928,14.0615,14.1106,335500.0],["2013-07-18",14.1666,14.4609,14.0615,14.4469,487500.0],["2013-07-19",14.4819,15.9462,14.4819,15.5539,1854100.0],["2013-07-22",15.5539,15.694,15.4208,15.4488,1409200.0],["2013-07-23",15.4348,15.7571,15.4138,15.701,955200.0],["2013-07-24",15.7641,15.8411,15.666,15.729,361000.0],["2013-07-25",15.729,15.8131,15.6029,15.694,359200.0],["2013-07-26",15.659,15.68,15.4628,15.5048,548100.0],["2013-07-29",15.5259,15.5259,15.2596,15.2806,405500.0],["2013-07-30",15.2947,15.3787,15.1685,15.2316,526000.0],["2013-07-31",15.3087,15.4628,15.1896,15.2386,454400.0],["2013-08-01",15.4067,15.8061,15.3157,15.7641,916100.0],["2013-08-02",15.666,15.7711,15.5679,15.7571,292000.0],["2013-08-05",15.666,15.8692,15.5749,15.8201,413800.0],["2013-08-06",15.7501,15.7711,15.5959,15.645,223100.0],["2013-08-07",15.638,15.673,15.4628,15.4628,251300.0],["2013-08-08",15.5819,15.694,15.4348,15.5189,179200.0],["2013-08-09",15.5118,15.708,15.4138,15.5259,179700.0],["2013-08-12",15.4278,15.687,15.4138,15.638,212900.0],["2013-08-13",15.708,15.708,15.4558,15.6169,203600.0],["2013-08-14",15.6029,15.6239,15.4838,15.5189,175100.0],["2013-08-15",15.4558,15.5048,15.2876,15.4138,291900.0],["2013-08-16",15.4138,15.6029,15.2736,15.3927,131800.0],["2013-08-19",15.3017,15.4768,15.2246,15.2736,233400.0],["2013-08-20",15.3087,15.5959,15.2876,15.5399,185200.0],["2013-08-21",15.5048,15.5189,15.2386,15.2456,261200.0],["2013-08-22",15.2316,15.736,15.2246,15.701,324900.0],["2013-08-23",15.701,15.8341,15.5188,15.8131,499100.0],["2013-08-26",15.8201,15.9602,15.5889,15.6169,213100.0],["2013-08-27",15.5259,15.5749,14.9584,14.9654,254100.0],["2013-08-28",14.9934,15.0564,14.9163,14.9513,271800.0],["2013-08-29",14.9583,15.0144,14.8462,14.8953,290700.0],["2013-08-30",14.8953,14.9584,14.601,14.6361,295400.0],["2013-09-03",14.7762,14.9864,14.2017,14.4819,859800.0],["2013-09-04",14.4329,14.6711,14.3278,14.4889,478000.0],["2013-09-05",14.51,14.6991,14.4819,14.6571,385700.0],["2013-09-06",14.7271,14.7271,14.2928,14.6221,434800.0],["2013-09-09",14.6361,14.7271,14.4959,14.6291,445900.0],["2013-09-10",14.6781,14.7552,14.4679,14.601,537300.0],["2013-09-11",14.601,14.7622,14.517,14.7622,625600.0],["2013-09-12",14.8112,14.8322,14.566,14.601,705900.0],["2013-09-13",14.6431,14.7482,14.552,14.6851,425100.0],["2013-09-16",14.8463,14.8463,14.6291,14.7342,598900.0],["2013-09-17",14.7482,14.9373,14.6781,14.8603,610300.0],["2013-09-18",14.8953,15.0634,14.4889,14.538,980600.0],["2013-09-19",14.517,14.552,13.9985,14.0826,873100.0],["2013-09-20",14.1036,14.1176,13.9705,13.9845,934200.0],["2013-09-23",13.9705,14.0125,13.6832,13.8864,984000.0],["2013-09-24",14.0195,14.2787,13.9144,14.1666,943300.0],["2013-09-25",14.2017,14.3908,14.0966,14.3068,404600.0],["2013-09-26",14.3068,14.4399,14.1877,14.3488,394400.0],["2013-09-27",14.2577,14.4679,14.2227,14.3838,491300.0],["2013-09-30",14.2787,14.531,14.2577,14.4889,526000.0],["2013-10-01",14.517,14.8252,14.4469,14.7552,829600.0],["2013-10-02",14.7129,14.7129,14.544,14.5933,323400.0],["2013-10-03",14.5581,14.6566,14.4595,14.6214,416400.0],["2013-10-04",14.6214,14.8044,14.5862,14.7974,505400.0],["2013-10-07",14.6707,14.6777,14.5229,14.5792,502100.0],["2013-10-08",14.544,14.6073,14.3961,14.4736,479600.0],["2013-10-09",14.4525,14.5651,14.375,14.3962,367700.0],["2013-10-10",14.5229,14.896,14.4454,14.8608,400700.0],["2013-10-11",14.7552,15.0227,14.6707,15.0227,233300.0],["2013-10-14",14.91,15.2902,14.91,15.2831,413500.0],["2013-10-15",15.3113,15.8393,15.2972,15.5155,1020400.0],["2013-10-16",15.6422,16.0786,15.5858,16.0716,742000.0],["2013-10-17",16.0153,16.0857,15.8393,15.9871,493900.0],["2013-10-18",16.0223,16.1209,15.8604,16.0857,418200.0],["2013-10-21",16.0786,16.1913,15.959,16.0153,311000.0],["2013-10-22",16.0082,16.1138,15.8534,16.0153,402800.0],["2013-10-23",15.8956,15.9942,15.8182,15.966,274800.0],["2013-10-24",15.959,16.0927,15.8252,16.0294,356800.0],["2013-10-25",16.0575,16.1772,16.0082,16.1561,266700.0],["2013-10-28",16.1561,16.3673,16.0927,16.3602,466000.0],["2013-10-29",16.4095,16.5292,16.0294,16.2053,274200.0],["2013-10-30",16.1983,16.2969,16.1068,16.1209,215000.0],["2013-10-31",16.0927,16.1209,15.966,16.0294,352000.0],["2013-11-01",16.0857,16.0857,15.7759,16.0082,255700.0],["2013-11-04",16.1068,16.1068,15.8604,16.0294,206500.0],["2013-11-05",15.9449,15.959,15.7337,15.7337,374300.0],["2013-11-06",15.8463,16.1209,15.79,16.0786,415400.0],["2013-11-07",16.1561,16.1561,15.607,15.607,1232400.0],["2013-11-08",15.607,16.2265,15.5999,16.0927,428500.0],["2013-11-11",16.1983,16.2265,15.9519,16.0716,327200.0],["2013-11-12",16.0153,16.1068,15.7759,15.8815,344200.0],["2013-11-13",15.8393,16.0927,15.7407,16.0857,234300.0],["2013-11-14",16.0997,16.1209,15.959,16.0786,236500.0],["2013-11-15",16.0646,16.1842,15.8674,16.0012,361600.0],["2013-11-18",16.0575,16.1138,15.8886,15.966,272900.0],["2013-11-19",15.9449,16.0364,15.7618,15.8956,285500.0],["2013-11-20",15.6844,15.9801,15.6844,15.8393,253500.0],["2013-11-21",15.9026,16.2124,15.7759,16.1983,439200.0],["2013-11-22",16.1913,16.2969,16.0012,16.2757,264800.0],["2013-11-25",16.2757,16.4095,16.2265,16.3391,211300.0],["2013-11-26",16.3884,16.5221,16.318,16.494,291800.0],["2013-11-27",16.5081,16.6418,16.4306,16.6277,208600.0],["2013-11-29",16.6981,16.7544,16.4517,16.4658,170700.0],["2013-12-02",16.4377,16.6911,16.2405,16.4799,252000.0],["2013-12-03",16.4165,16.508,16.1209,16.1983,292600.0],["2013-12-04",16.1631,16.318,16.0294,16.1701,175100.0],["2013-12-05",16.1913,16.2405,15.9942,16.2405,418300.0],["2013-12-06",16.3602,16.5996,16.2617,16.5714,312400.0],["2013-12-09",16.5714,16.684,16.5432,16.684,306100.0],["2013-12-10",16.6277,16.6911,16.5151,16.6488,310800.0],["2013-12-11",16.6136,16.7052,16.1842,16.1913,413300.0],["2013-12-12",16.1631,16.3954,16.1279,16.3532,231700.0],["2013-12-13",16.4236,16.4236,16.1209,16.2617,188800.0],["2013-12-16",16.318,16.6136,16.1913,16.4728,342000.0],["2013-12-17",16.494,16.494,16.1772,16.3109,258900.0],["2013-12-18",16.318,16.5362,16.1772,16.5151,254900.0],["2013-12-19",16.4306,16.508,16.3461,16.3532,352800.0],["2013-12-20",16.3673,16.5573,16.3321,16.4025,946200.0],["2013-12-23",16.5221,16.7826,16.4517,16.7615,205200.0],["2013-12-24",16.846,16.8952,16.5644,16.7404,92500.0],["2013-12-26",16.7333,16.8671,16.677,16.684,235600.0],["2013-12-27",16.7615,16.7615,16.5573,16.6488,210100.0],["2013-12-30",16.5925,16.5925,16.4306,16.4658,236600.0],["2013-12-31",16.5224,16.5224,16.388,16.4658,282800.0],["2014-01-02",16.388,16.5012,16.1759,16.2466,363200.0],["2014-01-03",16.3315,16.4658,16.1901,16.4163,433600.0],["2014-01-06",16.381,16.48,16.1194,16.1265,419000.0],["2014-01-07",16.1618,16.3456,16.0982,16.2042,353800.0],["2014-01-08",16.2254,16.2749,16.0911,16.183,330800.0],["2014-01-09",16.2749,16.4658,16.2749,16.3386,249400.0],["2014-01-10",16.8052,17.0738,16.6991,17.0455,503200.0],["2014-01-13",17.0314,17.2152,16.989,17.0597,517200.0],["2014-01-14",16.8264,16.9183,16.3527,16.6213,681300.0],["2014-01-15",16.7345,16.7769,16.4517,16.5153,379100.0],["2014-01-16",16.4375,16.4729,16.2254,16.3032,421400.0],["2014-01-17",16.3244,16.3598,16.1901,16.3032,236800.0],["2014-01-21",16.3668,16.4587,16.1052,16.2466,594600.0],["2014-01-22",16.3032,16.4941,16.2254,16.4799,236800.0],["2014-01-23",16.4234,16.4234,15.9709,16.1052,310700.0],["2014-01-24",15.9709,16.1123,15.9073,15.9285,413700.0],["2014-01-27",15.6952,16.1477,15.1862,15.8507,350900.0],["2014-01-28",15.9144,16.077,15.879,15.9638,315000.0],["2014-01-29",15.8437,15.9992,15.5397,15.5538,384600.0],["2014-01-30",15.6598,15.8012,15.5609,15.7588,210200.0],["2014-01-31",15.5538,15.6457,15.4477,15.469,412100.0],["2014-02-03",15.4902,15.5891,14.7266,14.769,1006800.0],["2014-02-04",14.8468,15.2144,14.7973,15.066,578500.0],["2014-02-05",15.0165,15.3488,14.9458,15.1225,339400.0],["2014-02-06",15.1508,15.4053,15.1225,15.3134,294500.0],["2014-02-07",15.377,15.575,15.1932,15.4972,289200.0],["2014-02-10",15.5255,15.6386,15.4124,15.5538,325800.0],["2014-02-11",15.575,15.7942,15.5397,15.7659,225400.0],["2014-02-12",15.7659,15.8719,15.4972,15.6386,166600.0],["2014-02-13",15.5114,15.5184,15.3276,15.4124,294200.0],["2014-02-14",15.3629,15.7376,15.3276,15.7093,197300.0],["2014-02-18",15.7447,15.7447,15.5043,15.5255,205200.0],["2014-02-19",15.4548,15.5114,15.2144,15.2215,393400.0],["2014-02-20",15.2639,15.4902,15.1155,15.3841,548400.0],["2014-02-21",15.4407,15.5184,15.2356,15.3912,314800.0],["2014-02-24",15.4195,15.6033,15.2851,15.4407,272900.0],["2014-02-25",15.4477,15.476,15.2922,15.3346,278900.0],["2014-02-26",15.3983,15.7164,15.3488,15.6386,304000.0],["2014-02-27",15.6669,15.7164,15.5397,15.6316,234500.0],["2014-02-28",15.6104,16.0133,15.5397,15.8507,324300.0],["2014-03-03",15.7447,15.8649,15.4972,15.6457,293500.0],["2014-03-04",15.78,16.0558,15.6528,15.9638,298900.0],["2014-03-05",16.0063,16.0628,15.8224,16.0558,200000.0],["2014-03-06",16.0699,16.2537,16.0416,16.2466,166100.0],["2014-03-07",16.3385,16.6072,16.2466,16.6001,305400.0],["2014-03-10",16.5648,16.5648,16.2679,16.3739,230100.0],["2014-03-11",16.3951,16.4375,16.2396,16.3032,193200.0],["2014-03-12",16.2466,16.3598,16.1053,16.3032,280800.0],["2014-03-13",16.3598,16.3598,16.2113,16.2961,216400.0],["2014-03-14",16.3103,16.4729,16.1972,16.3456,216600.0],["2014-03-17",16.4163,16.5294,16.2466,16.4375,198800.0],["2014-03-18",16.388,16.7133,16.2608,16.6284,274200.0],["2014-03-19",16.5719,16.791,16.4587,16.6638,205200.0],["2014-03-20",16.6355,17.0314,16.5224,17.0173,305500.0],["2014-03-21",17.0526,17.3425,16.8688,16.989,617000.0],["2014-03-24",17.0455,17.1445,16.6638,16.791,202300.0],["2014-03-25",16.8829,16.9536,16.6567,16.7345,277600.0],["2014-03-26",16.8617,16.9183,16.381,16.4093,332500.0],["2014-03-27",16.4941,16.4941,16.0699,16.1194,381300.0],["2014-03-28",16.1406,16.3951,16.0558,16.1477,206600.0],["2014-03-31",16.1759,16.5012,16.1477,16.4729,295500.0],["2014-04-01",16.4587,16.5648,16.2537,16.5224,304000.0],["2014-04-02",16.5579,16.6715,16.5082,16.6147,240000.0],["2014-04-03",16.6289,16.7283,16.4372,16.565,364200.0],["2014-04-04",16.6857,16.6857,16.0538,16.0822,300500.0],["2014-04-07",16.0396,16.0396,15.72,15.8904,411800.0],["2014-04-08",15.8975,16.1248,15.8194,15.9685,264700.0],["2014-04-09",16.0325,16.0396,15.791,16.0254,348300.0],["2014-04-10",16.0254,16.1106,15.72,15.8336,384200.0],["2014-04-11",15.7271,15.9188,15.4715,15.7271,343000.0],["2014-04-14",15.8621,15.926,15.6987,15.8621,328000.0],["2014-04-15",15.8975,15.9969,15.3508,15.4644,603200.0],["2014-04-16",15.4218,15.5922,15.1094,15.4857,552000.0],["2014-04-17",15.5141,15.7342,15.4076,15.6064,383400.0],["2014-04-21",15.6348,15.6845,15.4928,15.5993,295400.0],["2014-04-22",15.578,15.6845,15.4573,15.5922,318100.0],["2014-04-23",15.5922,15.7413,15.4857,15.7129,350600.0],["2014-04-24",15.7981,15.8691,15.5567,15.5851,358200.0],["2014-04-25",15.507,15.5993,15.365,15.3792,304600.0],["2014-04-28",15.4431,15.4857,15.2514,15.3366,511100.0],["2014-04-29",15.3792,15.5212,15.2798,15.3082,297400.0],["2014-04-30",15.2514,15.3366,15.0881,15.3224,394100.0],["2014-05-01",15.3792,15.4857,15.1875,15.4218,320000.0],["2014-05-02",15.4147,15.6774,15.4147,15.5567,249500.0],["2014-05-05",15.507,15.507,15.2443,15.2514,286800.0],["2014-05-06",15.2514,15.2798,14.9674,14.9816,185200.0],["2014-05-07",14.9745,15.0384,14.6834,14.7473,846600.0],["2014-05-08",14.6834,15.0171,14.6834,14.9035,699600.0],["2014-05-09",14.8538,14.9532,14.6976,14.939,560200.0],["2014-05-12",15.0171,15.1946,14.8751,15.152,320300.0],["2014-05-13",15.1662,15.1662,14.868,14.9248,294000.0],["2014-05-14",14.8893,14.8893,14.5627,14.5769,285700.0],["2014-05-15",14.5201,14.6053,14.2574,14.5698,319700.0],["2014-05-16",14.5556,14.5556,14.2929,14.4633,319400.0],["2014-05-19",14.4136,14.7899,14.3142,14.6905,258900.0],["2014-05-20",14.6834,14.6834,14.3568,14.4349,249000.0],["2014-05-21",14.4917,14.6266,14.3994,14.4562,156300.0],["2014-05-22",14.4775,14.6834,14.4704,14.6479,128200.0],["2014-05-23",14.6763,14.8041,14.655,14.7402,192800.0],["2014-05-27",14.8041,14.9816,14.655,14.7828,189400.0],["2014-05-28",14.7402,14.9035,14.6124,14.8325,342200.0],["2014-05-29",14.8822,14.8964,14.7047,14.7331,194000.0],["2014-05-30",14.6976,14.868,14.6976,14.7899,445900.0],["2014-06-02",14.7828,15.3082,14.7331,15.2798,501200.0],["2014-06-03",15.1804,15.5851,15.0739,15.5425,470800.0],["2014-06-04",15.5212,15.6064,15.3863,15.4715,484300.0],["2014-06-05",15.507,15.9188,15.4076,15.9046,377200.0],["2014-06-06",15.8905,16.139,15.8194,16.0183,443700.0],["2014-06-09",16.0467,16.3023,16.0467,16.1035,540400.0],["2014-06-10",16.0964,16.2455,16.0751,16.2242,361100.0],["2014-06-11",16.1603,16.21,16.0538,16.1106,381100.0],["2014-06-12",16.1177,16.281,15.9402,16.2526,630800.0],["2014-06-13",16.281,16.352,16.1248,16.2526,608800.0],["2014-06-16",16.2029,16.352,16.0538,16.1674,605300.0],["2014-06-17",16.1248,16.4372,15.8691,16.21,1075900.0],["2014-06-18",16.2384,16.2384,15.8265,15.9331,566800.0],["2014-06-19",15.9259,15.9686,15.7342,15.8904,700600.0],["2014-06-20",15.9615,16.1461,15.72,15.7342,4187900.0],["2014-06-23",15.7413,16.0893,15.6064,16.0822,780800.0],["2014-06-24",16.0325,16.3378,15.862,15.8762,747400.0],["2014-06-25",15.8336,16.1603,15.6845,16.1106,685400.0],["2014-06-26",16.1035,16.1319,15.9472,16.0963,588200.0],["2014-06-27",15.997,16.1958,15.8762,16.1177,11628500.0],["2014-06-30",16.1248,16.1532,15.7839,15.926,866800.0],["2014-07-01",15.9902,16.247,15.9545,16.0615,942000.0],["2014-07-02",15.9902,16.0972,15.8046,15.8332,503600.0],["2014-07-03",15.9188,16.0758,15.9045,15.9973,582000.0],["2014-07-07",15.983,15.983,15.7975,15.8118,568900.0],["2014-07-08",15.7618,15.8403,15.5264,15.5835,501800.0],["2014-07-09",15.612,15.7119,15.4764,15.562,345400.0],["2014-07-10",15.3409,15.5264,15.241,15.4336,432500.0],["2014-07-11",15.3694,15.5121,15.2766,15.3979,427200.0],["2014-07-14",15.5192,15.6619,15.4265,15.4836,433200.0],["2014-07-15",15.5406,15.8261,15.2838,15.4051,848200.0],["2014-07-16",15.5406,15.5406,15.1982,15.2267,731700.0],["2014-07-17",15.1197,15.2909,14.9984,15.0198,726400.0],["2014-07-18",14.9984,15.3908,14.9912,15.3266,723000.0],["2014-07-21",15.2481,15.4336,15.2053,15.3266,496800.0],["2014-07-22",15.3837,15.505,15.298,15.348,438300.0],["2014-07-23",15.3837,15.3837,15.191,15.2481,412800.0],["2014-07-24",15.2053,15.6619,15.1696,15.4193,588900.0],["2014-07-25",15.3052,15.3409,15.1696,15.2267,498400.0],["2014-07-28",15.2552,15.3765,15.0198,15.2053,626600.0],["2014-07-29",15.2124,15.3837,15.1767,15.2267,380900.0],["2014-07-30",15.298,15.4836,15.2909,15.3551,324600.0],["2014-07-31",15.2124,15.3266,14.9056,14.9555,667100.0],["2014-08-01",14.9341,15.0626,14.7201,14.7629,699300.0],["2014-08-04",14.9555,15.0983,14.77,14.8913,834400.0],["2014-08-05",14.8628,14.9341,14.77,14.8557,605900.0],["2014-08-06",14.8271,15.034,14.8128,14.9769,335200.0],["2014-08-07",15.0554,15.191,14.7914,14.8699,346500.0],["2014-08-08",14.8628,15.0626,14.8485,15.0198,266400.0],["2014-08-11",15.1411,15.241,14.9984,15.1268,296400.0],["2014-08-12",15.0911,15.1839,14.8842,14.9769,338900.0],["2014-08-13",14.9912,15.1054,14.9341,15.0768,242600.0],["2014-08-14",15.084,15.1982,15.0483,15.1411,236300.0],["2014-08-15",15.2695,15.2695,14.7843,14.9413,479500.0],["2014-08-18",15.0983,15.241,15.034,15.2338,279400.0],["2014-08-19",15.1982,15.3195,15.1268,15.2695,234800.0],["2014-08-20",15.2124,15.2695,15.0768,15.2196,448600.0],["2014-08-21",15.1981,15.455,15.084,15.4051,254400.0],["2014-08-22",15.348,16.718,15.241,15.3979,356200.0],["2014-08-25",15.4479,15.5192,15.3409,15.505,354200.0],["2014-08-26",15.4907,15.6477,15.4622,15.6049,310000.0],["2014-08-27",15.5763,15.5906,15.4265,15.4336,252900.0],["2014-08-28",15.3837,15.4764,15.2624,15.3908,224300.0],["2014-08-29",15.4051,15.5264,15.3123,15.5192,259600.0],["2014-09-02",15.5977,15.7904,15.4978,15.6905,571600.0],["2014-09-03",15.7333,15.8403,15.4836,15.5121,343900.0],["2014-09-04",15.5406,15.6334,15.4051,15.4408,217700.0],["2014-09-05",15.3837,15.5977,15.298,15.5835,278100.0],["2014-09-08",15.5264,15.6477,15.4407,15.5549,391400.0],["2014-09-09",15.4907,15.4907,15.2124,15.2267,511500.0],["2014-09-10",15.0626,15.4193,14.9413,15.4122,793900.0],["2014-09-11",15.3409,15.612,15.2053,15.4836,439400.0],["2014-09-12",15.4978,15.6049,15.2766,15.4408,384700.0],["2014-09-15",15.4693,15.4693,15.1767,15.2624,351400.0],["2014-09-16",15.2552,15.3908,15.1125,15.1767,523300.0],["2014-09-17",15.1839,15.3979,15.0911,15.1411,773700.0],["2014-09-18",15.191,15.3052,15.1054,15.2481,481100.0],["2014-09-19",15.2552,15.3123,14.9912,15.0412,1968400.0],["2014-09-22",14.9912,15.0983,14.8985,14.9199,570800.0],["2014-09-23",14.8842,14.9698,14.6844,14.6915,564700.0],["2014-09-24",14.7344,14.82,14.6059,14.7772,490600.0],["2014-09-25",14.7272,14.77,14.4704,14.5274,413100.0],["2014-09-26",14.5417,14.713,14.506,14.713,431300.0],["2014-09-29",14.5417,14.7486,14.5274,14.6987,342400.0],["2014-09-30",14.6773,14.7344,14.5203,14.5274,631900.0],["2014-10-01",14.4893,14.6762,14.1947,14.2737,1624100.0],["2014-10-02",14.2809,14.4606,14.1587,14.3743,1003600.0],["2014-10-03",14.5181,14.5253,14.3025,14.3672,845800.0],["2014-10-06",14.3815,14.5325,14.2234,14.439,1275800.0],["2014-10-07",14.3743,14.3887,14.2234,14.2306,953600.0],["2014-10-08",14.1947,14.5109,14.1372,14.4965,556200.0],["2014-10-09",14.439,14.4821,14.1372,14.1372,1023200.0],["2014-10-10",14.0653,14.4318,14.0653,14.1731,550200.0],["2014-10-13",14.2019,14.5181,14.0869,14.3384,505600.0],["2014-10-14",14.4606,14.7768,14.3887,14.5612,635000.0],["2014-10-15",14.2881,14.4822,14.0294,14.3384,844900.0],["2014-10-16",14.1084,14.6762,14.1012,14.6115,585300.0],["2014-10-17",14.8128,14.8128,14.5397,14.6331,551700.0],["2014-10-20",14.554,14.7553,14.4965,14.6618,348400.0],["2014-10-21",14.7337,14.9853,14.7337,14.9278,569900.0],["2014-10-22",14.9134,15.0931,14.8199,14.8343,454100.0],["2014-10-23",15.0356,15.0859,14.7768,14.8128,521500.0],["2014-10-24",14.8128,14.9062,14.7265,14.82,327700.0],["2014-10-27",14.7409,14.8271,14.6331,14.7984,372500.0],["2014-10-28",14.8415,15.4524,14.7625,15.4093,612000.0],["2014-10-29",15.4309,15.5027,15.1649,15.3374,543800.0],["2014-10-30",15.2727,15.5099,15.1649,15.4668,491000.0],["2014-10-31",15.783,15.8046,15.4668,15.6896,560800.0],["2014-11-03",15.668,15.8333,15.5243,15.553,458800.0],["2014-11-04",15.5459,15.589,15.3446,15.4596,355700.0],["2014-11-05",15.5459,15.783,15.474,15.6105,244200.0],["2014-11-06",15.6249,15.7687,15.4309,15.6537,307200.0],["2014-11-07",15.5962,15.7471,15.5171,15.6752,254400.0],["2014-11-10",15.6824,15.8549,15.6824,15.8549,235300.0],["2014-11-11",15.8405,15.9268,15.6968,15.7327,287400.0],["2014-11-12",15.6537,15.9411,15.6537,15.9196,299600.0],["2014-11-13",15.9699,15.9699,15.6968,15.7471,219600.0],["2014-11-14",15.7471,15.9124,15.6393,15.6465,379900.0],["2014-11-17",15.6321,15.7615,15.5027,15.6465,363400.0],["2014-11-18",15.6609,15.8477,15.6105,15.7758,452600.0],["2014-11-19",15.7543,15.7687,15.2152,15.6393,426000.0],["2014-11-20",15.5171,15.7974,15.3159,15.7902,235000.0],["2014-11-21",15.9268,15.9268,15.5818,15.6465,324800.0],["2014-11-24",15.6896,15.8477,15.5027,15.8477,296800.0],["2014-11-25",15.8477,15.9196,15.783,15.8837,176300.0],["2014-11-26",15.8621,15.9124,15.6465,15.8693,233200.0],["2014-11-28",15.8836,15.8836,15.553,15.553,205400.0],["2014-12-01",15.4668,15.5818,15.2799,15.3877,419400.0],["2014-12-02",15.4021,15.7974,15.3734,15.7399,411700.0],["2014-12-03",15.7399,15.8118,15.5746,15.704,561800.0],["2014-12-04",15.6465,15.7758,15.589,15.7543,530100.0],["2014-12-05",15.8262,16.1568,15.8262,15.9268,453900.0],["2014-12-08",15.8837,16.1136,15.6609,15.7327,407200.0],["2014-12-09",15.5459,16.0202,15.4668,16.0058,366100.0],["2014-12-10",15.9124,15.9483,15.5387,15.5674,628600.0],["2014-12-11",15.6177,15.8405,15.6177,15.7327,499700.0],["2014-12-12",15.5387,15.8837,15.5387,15.7543,795000.0],["2014-12-15",15.7902,15.8262,15.4596,15.5602,668800.0],["2014-12-16",15.4955,15.783,15.4524,15.6033,606300.0],["2014-12-17",15.6321,15.9771,15.474,15.9699,686100.0],["2014-12-18",16.1783,16.2789,15.7758,15.9699,780000.0],["2014-12-19",15.9412,15.9987,15.7471,15.9124,2753500.0],["2014-12-22",15.9196,15.9699,15.7615,15.8621,645800.0],["2014-12-23",15.9843,16.013,15.8118,15.934,769400.0],["2014-12-24",15.9268,15.9986,15.8118,15.934,170300.0],["2014-12-26",16.0202,16.049,15.9411,15.9699,267900.0],["2014-12-29",15.9843,16.2789,15.9843,16.1639,423300.0],["2014-12-30",16.0705,16.2143,15.9627,16.0777,231300.0],["2014-12-31",16.1424,16.1999,15.9052,15.9196,355700.0],["2015-01-02",16.0418,16.0418,15.5746,15.7687,389700.0],["2015-01-05",15.6465,15.7687,15.474,15.474,619900.0],["2015-01-06",15.4955,15.5818,15.1793,15.244,648900.0],["2015-01-07",15.4596,15.5674,15.1937,15.3734,666100.0],["2015-01-08",15.5027,15.6393,15.4309,15.5387,1223300.0],["2015-01-09",15.5243,15.5315,15.0931,15.0931,536400.0],["2015-01-12",15.0499,15.129,14.8199,14.9493,581600.0],["2015-01-13",15.1074,15.3374,14.8056,14.9781,542500.0],["2015-01-14",14.899,14.899,14.4965,14.6331,538300.0],["2015-01-15",14.5612,14.6906,14.2953,14.3025,1243300.0],["2015-01-16",14.2522,14.5037,14.1731,14.439,1155800.0],["2015-01-20",14.5037,14.5828,14.2809,14.3815,885100.0],["2015-01-21",14.3959,14.5828,14.2665,14.4031,597300.0],["2015-01-22",14.5397,15.1434,14.4534,15.1362,730700.0],["2015-01-23",15.1074,15.1218,14.669,14.7984,569300.0],["2015-01-26",14.7553,15.0787,14.5181,14.9421,637200.0],["2015-01-27",14.7265,14.9134,14.6259,14.7912,476700.0],["2015-01-28",14.8703,14.9206,14.4247,14.4606,803200.0],["2015-01-29",14.5112,14.7427,14.4461,14.7138,468400.0],["2015-01-30",14.5691,14.6776,14.3521,14.3666,752100.0],["2015-02-02",14.4317,14.7138,14.3738,14.6921,636700.0],["2015-02-03",14.721,15.0682,14.721,15.0321,677500.0],["2015-02-04",14.9236,15.1695,14.7933,14.844,391200.0],["2015-02-05",14.9091,15.1912,14.9091,15.1116,477400.0],["2015-02-06",15.1695,15.4444,15.1333,15.2925,467600.0],["2015-02-09",15.2129,15.2563,15.0176,15.0248,336700.0],["2015-02-10",15.1695,15.1695,14.8946,15.0899,237600.0],["2015-02-11",15.0393,15.0755,14.9163,14.9959,316900.0],["2015-02-12",15.061,15.278,14.9959,15.2346,236800.0],["2015-02-13",15.2274,15.3721,15.1551,15.2853,278400.0],["2015-02-17",15.3287,15.4082,15.2274,15.3431,283500.0],["2015-02-18",15.3359,15.3865,15.155,15.184,475900.0],["2015-02-19",15.1189,15.2129,14.9236,15.0682,423300.0],["2015-02-20",15.0682,15.2346,14.8078,15.1623,1079700.0],["2015-02-23",15.1333,15.1478,14.9308,15.1406,321200.0],["2015-02-24",15.1478,15.3359,15.1334,15.2708,280100.0],["2015-02-25",15.2346,15.3287,15.1623,15.2491,321400.0],["2015-02-26",15.2129,15.3142,15.0827,15.3142,232600.0],["2015-02-27",15.2925,15.4155,15.184,15.278,512700.0],["2015-03-02",15.2925,15.4516,15.1478,15.4444,539600.0],["2015-03-03",15.4082,15.4733,15.2636,15.3721,420700.0],["2015-03-04",15.3359,15.3504,15.1406,15.307,316300.0],["2015-03-05",15.3504,15.3721,15.0682,15.2853,326400.0],["2015-03-06",15.1333,15.647,15.1333,15.2636,656300.0],["2015-03-09",15.3142,15.5601,15.3142,15.5529,595700.0],["2015-03-10",15.4372,15.5529,15.1116,15.1189,324900.0],["2015-03-11",15.1551,15.307,15.0248,15.2853,414500.0],["2015-03-12",15.401,15.6759,15.2418,15.6614,503300.0],["2015-03-13",15.618,15.741,15.3359,15.6831,609000.0],["2015-03-16",15.7699,15.9218,15.6614,15.8061,740600.0],["2015-03-17",15.7193,15.9363,15.6035,15.9074,557300.0],["2015-03-18",15.8206,15.9869,15.741,15.8423,590700.0],["2015-03-19",15.7555,15.8712,15.5819,15.8133,596600.0],["2015-03-20",15.8857,16.081,15.2708,16.0159,1045700.0],["2015-03-23",16.0159,16.1027,15.8423,15.9146,486800.0],["2015-03-24",15.9001,15.9869,15.7265,15.9074,489500.0],["2015-03-25",15.9001,15.9363,15.7048,15.7482,474900.0],["2015-03-26",15.7121,15.8133,15.5384,15.6108,540200.0],["2015-03-27",15.5819,15.5819,15.3938,15.5167,360900.0],["2015-03-30",15.5963,15.8495,15.5963,15.7916,341600.0],["2015-03-31",15.6904,15.8206,15.6108,15.7772,337900.0],["2015-04-01",15.7193,15.9146,15.4082,15.6325,401500.0],["2015-04-02",15.6035,15.8206,15.5601,15.7844,540600.0],["2015-04-06",15.6108,15.7772,15.4155,15.6976,646900.0],["2015-04-07",15.6687,15.7699,15.5891,15.618,270500.0],["2015-04-08",15.6108,15.741,15.5529,15.6976,255800.0],["2015-04-09",15.6614,15.7121,15.4444,15.6325,230900.0],["2015-04-10",15.6687,15.7121,15.5746,15.6542,203000.0],["2015-04-13",15.6108,15.8133,15.6108,15.741,211900.0],["2015-04-14",15.6904,15.7772,15.5095,15.7482,259000.0],["2015-04-15",15.8567,16.421,15.8567,16.1967,974900.0],["2015-04-16",16.0376,16.4572,15.8206,16.1606,559000.0],["2015-04-17",16.0304,16.0521,15.8133,15.8784,584400.0],["2015-04-20",15.9363,16.2112,15.9363,16.0882,348000.0],["2015-04-21",16.1823,16.298,16.0304,16.1027,391900.0],["2015-04-22",16.0304,16.2184,15.9146,16.1172,322900.0],["2015-04-23",16.1099,16.1389,15.8784,16.0738,561900.0],["2015-04-24",16.0231,16.0593,15.8423,15.8712,491000.0],["2015-04-27",15.8567,15.8929,15.524,15.7121,626800.0],["2015-04-28",15.7482,16.0014,15.7048,15.9869,356500.0],["2015-04-29",15.9435,16.0521,15.8929,15.9363,333200.0],["2015-04-30",15.8784,16.0665,15.5891,15.6253,1476700.0],["2015-05-01",15.6397,15.8133,15.4878,15.524,521400.0],["2015-05-04",15.5601,15.9218,15.524,15.7844,600900.0],["2015-05-05",15.7338,15.9146,15.6397,15.7048,628000.0],["2015-05-06",15.7555,15.8857,15.5384,15.8784,575000.0],["2015-05-07",15.8784,15.9363,15.6542,15.8061,458300.0],["2015-05-08",16.0593,16.0593,15.7338,15.8857,387900.0],["2015-05-11",15.8567,16.0231,15.8206,15.835,453300.0],["2015-05-12",15.8423,16.0825,15.6531,15.9951,606700.0],["2015-05-13",16.0097,16.0461,15.9151,15.9951,712800.0],["2015-05-14",16.0752,16.1625,15.9588,16.0606,280000.0],["2015-05-15",16.0461,16.1698,15.8714,15.9078,333100.0],["2015-05-18",15.8932,16.1479,15.886,16.1261,500500.0],["2015-05-19",16.1771,16.1843,16.0679,16.1334,374800.0],["2015-05-20",16.1771,16.1771,15.9587,16.0097,362400.0],["2015-05-21",15.9733,16.0897,15.8787,15.9879,409000.0],["2015-05-22",15.9733,16.0825,15.9078,15.9296,293600.0],["2015-05-26",15.9005,15.9005,15.6167,15.8205,546300.0],["2015-05-27",15.8423,16.0825,15.7623,16.0242,402000.0],["2015-05-28",15.9951,16.1116,15.886,16.097,429000.0],["2015-05-29",16.0606,16.1188,15.8132,16.0825,677000.0],["2015-06-01",16.148,16.2207,15.8569,15.9733,490900.0],["2015-06-02",15.886,16.2571,15.8641,16.148,407500.0],["2015-06-03",16.228,16.4972,16.2207,16.3954,370600.0],["2015-06-04",16.2935,16.3663,16.1552,16.2425,325500.0],["2015-06-05",16.2935,16.4973,16.2571,16.49,320400.0],["2015-06-08",16.4463,16.5919,16.3517,16.5118,502400.0],["2015-06-09",16.5555,16.6937,16.3663,16.6064,582300.0],["2015-06-10",16.6501,17.0212,16.621,17.0212,587500.0],["2015-06-11",17.0212,17.043,16.8757,17.0139,402000.0],["2015-06-12",16.9266,17.0503,16.9048,17.0212,299700.0],["2015-06-15",16.8466,17.3632,16.701,17.1886,1003600.0],["2015-06-16",17.094,17.5524,17.0721,17.4651,752200.0],["2015-06-17",17.5233,17.5233,17.0503,17.0649,614300.0],["2015-06-18",17.0794,17.2614,16.9848,17.2177,630300.0],["2015-06-19",17.1667,17.2541,17.0794,17.2177,1156000.0],["2015-06-22",17.3632,17.4942,17.2614,17.4869,399400.0],["2015-06-23",17.4797,17.6179,17.4215,17.5815,433400.0],["2015-06-24",17.5743,17.647,17.4433,17.5161,435400.0],["2015-06-25",17.4215,17.4724,17.2541,17.3196,973000.0],["2015-06-26",17.4069,17.5088,17.2686,17.4578,1770800.0],["2015-06-29",17.3778,17.4506,17.0358,17.0649,705300.0],["2015-06-30",17.2686,17.3341,16.9921,16.9921,652600.0],["2015-07-01",17.1813,17.3487,17.1304,17.3341,908500.0],["2015-07-02",17.3632,17.4142,16.9703,16.9921,625900.0],["2015-07-06",16.8611,16.9994,16.7374,16.9921,598400.0],["2015-07-07",17.043,17.1595,16.5336,16.7519,767600.0],["2015-07-08",16.57,16.8538,16.57,16.7156,630800.0],["2015-07-09",16.9193,17.043,16.6937,16.963,548700.0],["2015-07-10",17.2541,17.2832,17.0067,17.0721,509600.0],["2015-07-13",17.2177,17.3414,17.0576,17.2541,698500.0],["2015-07-14",17.1449,17.3996,17.043,17.356,597100.0],["2015-07-15",17.356,17.3705,17.0649,17.2468,671600.0],["2015-07-16",17.5015,17.516,17.225,17.2686,544400.0],["2015-07-17",17.2614,17.3487,17.0649,17.1886,474300.0],["2015-07-20",17.2541,17.3996,17.174,17.3414,380500.0],["2015-07-21",17.305,17.5161,17.1376,17.2104,406100.0],["2015-07-22",17.1959,17.4506,17.1668,17.4142,339800.0],["2015-07-23",17.4142,17.5088,17.1085,17.1304,415300.0],["2015-07-24",17.1013,17.2177,16.9412,17.1085,671100.0],["2015-07-27",16.9339,17.0794,16.8029,17.0503,465200.0],["2015-07-28",17.0576,17.0794,16.701,16.8829,584400.0],["2015-07-29",16.8611,17.0139,16.7665,16.8975,382600.0],["2015-07-30",16.8538,16.9848,16.8175,16.9484,300700.0],["2015-07-31",16.963,17.0358,16.7738,16.9412,532800.0],["2015-08-03",16.9193,17.0067,16.6865,16.8466,387100.0],["2015-08-04",16.912,17.1158,16.8611,16.912,313200.0],["2015-08-05",16.9852,17.2487,16.9852,17.1682,476100.0],["2015-08-06",17.234,17.3145,17.0365,17.0657,610800.0],["2015-08-07",17.0218,17.1682,16.8974,17.0218,439000.0],["2015-08-10",17.1682,17.3584,17.1316,17.2633,407500.0],["2015-08-11",17.0657,17.2706,16.956,17.073,431600.0],["2015-08-12",16.912,17.0438,16.3925,16.6193,596700.0],["2015-08-13",16.6779,16.8901,16.5901,16.773,339800.0],["2015-08-14",16.7291,17.0145,16.7071,17.0145,294200.0],["2015-08-17",16.9121,17.2194,16.773,17.0145,535000.0],["2015-08-18",16.9706,17.1243,16.8755,16.8828,291500.0],["2015-08-19",16.8096,17.1755,16.6852,16.9486,705400.0],["2015-08-20",16.7511,16.8755,16.5461,16.5535,645400.0],["2015-08-21",16.3266,16.612,16.2461,16.5461,1146000.0],["2015-08-24",15.8582,16.1437,15.5509,15.7119,1204700.0],["2015-08-25",16.1583,16.1583,15.6387,15.6533,1096600.0],["2015-08-26",16.0192,16.3193,15.7924,16.2681,1032100.0],["2015-08-27",16.3852,16.5535,16.2095,16.4144,898600.0],["2015-08-28",16.3339,16.5315,16.2754,16.4364,491400.0],["2015-08-31",16.3193,16.634,16.2973,16.6047,528000.0],["2015-09-01",16.2607,16.3412,15.8875,15.9461,868600.0],["2015-09-02",16.1437,16.2095,15.7997,16.151,602100.0],["2015-09-03",16.1729,16.3705,16.0485,16.1949,330100.0],["2015-09-04",15.99,16.151,15.8875,16.0412,411800.0],["2015-09-08",16.3193,16.5242,15.9973,16.4949,313700.0],["2015-09-09",16.6486,16.6852,16.2534,16.2754,429100.0],["2015-09-10",16.1656,16.5096,16.1656,16.3632,283000.0],["2015-09-11",16.2095,16.3193,16.0924,16.2534,495200.0],["2015-09-14",16.2534,16.5022,16.1729,16.4217,433900.0],["2015-09-15",16.4876,16.6998,16.4217,16.6193,398700.0],["2015-09-16",16.6047,16.6998,16.4876,16.6852,242800.0],["2015-09-17",16.7071,16.8901,16.312,16.3559,615600.0],["2015-09-18",16.0997,16.2168,15.9387,16.1071,1058200.0],["2015-09-21",16.2681,16.5169,16.0997,16.4291,543100.0],["2015-09-22",16.2168,16.3778,16.1949,16.3486,425000.0],["2015-09-23",16.3486,16.5535,16.2754,16.3998,266200.0],["2015-09-24",16.2168,16.5827,16.2168,16.5461,424000.0],["2015-09-25",16.7218,16.8169,16.5242,16.5901,531100.0],["2015-09-28",16.5169,16.5754,16.3559,16.3851,652100.0],["2015-09-29",16.4437,16.5827,16.3705,16.4876,632800.0],["2015-09-30",16.612,16.6852,16.4656,16.6486,840100.0],["2015-10-01",16.6413,16.8242,16.3852,16.634,459600.0],["2015-10-02",16.3851,16.5608,15.9241,16.5461,664700.0],["2015-10-05",16.5901,17.0291,16.5461,16.9999,458300.0],["2015-10-06",16.934,16.9999,16.6413,16.8901,944700.0],["2015-10-07",16.9779,17.2487,16.8828,17.2414,556100.0],["2015-10-08",17.256,17.4755,17.1316,17.4389,632200.0],["2015-10-09",17.4609,17.556,17.2414,17.3365,401000.0],["2015-10-12",17.2779,17.5194,17.2194,17.4975,351500.0],["2015-10-13",17.395,17.6219,17.3292,17.417,332000.0],["2015-10-14",17.3658,17.6292,16.9633,16.9852,742800.0],["2015-10-15",17.0804,17.3219,16.9047,17.3145,550500.0],["2015-10-16",17.3804,17.6073,17.0511,17.1096,530200.0],["2015-10-19",16.9852,17.3585,16.9852,17.1975,327100.0],["2015-10-20",17.234,17.4536,17.1462,17.3877,472500.0],["2015-10-21",17.4536,17.7902,17.3877,17.6219,1125000.0],["2015-10-22",17.8268,18.1561,17.4682,18.1195,919200.0],["2015-10-23",18.2366,18.3757,18.0683,18.3391,948600.0],["2015-10-26",18.3318,18.4049,18.0756,18.2659,926000.0],["2015-10-27",18.1195,18.3318,17.4097,18.1561,794600.0],["2015-10-28",18.2586,18.7123,18.1708,18.6757,1050500.0],["2015-10-29",18.5952,18.6977,18.383,18.4049,796200.0],["2015-10-30",18.3391,18.5147,18.0903,18.2513,947500.0],["2015-11-02",18.3025,18.5367,18.1342,18.4196,1154500.0],["2015-11-03",18.3683,18.4635,18.2659,18.361,850800.0],["2015-11-04",18.4125,18.5817,18.3757,18.5302,513200.0],["2015-11-05",18.5229,18.7068,18.4861,18.6332,640000.0],["2015-11-06",18.8098,19.1114,18.7068,18.9789,654700.0],["2015-11-09",18.9789,19.0378,18.7803,18.898,911200.0],["2015-11-10",18.8612,19.207,18.8612,19.1628,623900.0],["2015-11-11",19.1923,19.3615,18.898,18.9201,679600.0],["2015-11-12",18.8465,19.0378,18.6479,18.6921,605000.0],["2015-11-13",18.5523,18.7583,18.339,18.3684,610600.0],["2015-11-16",18.3537,18.7141,18.2948,18.7068,418400.0],["2015-11-17",18.773,18.9201,18.6038,18.6847,569400.0],["2015-11-18",18.773,18.9422,18.4199,18.9422,509700.0],["2015-11-19",18.9201,19.0378,18.8539,18.9642,379600.0],["2015-11-20",19.0304,19.207,18.9863,19.0231,588300.0],["2015-11-23",19.0378,19.3762,18.9789,19.1114,522000.0],["2015-11-24",18.9569,19.2143,18.898,19.1408,393000.0],["2015-11-25",19.1849,19.2143,19.001,19.0525,359600.0],["2015-11-27",19.0525,19.1114,18.8465,19.0672,358400.0],["2015-11-30",19.1849,19.207,18.9863,19.0084,751800.0],["2015-12-01",19.0966,19.1923,18.8833,19.1334,694600.0],["2015-12-02",19.1923,19.207,18.5449,18.5891,1060800.0],["2015-12-03",18.7215,18.773,18.3316,18.3831,670500.0],["2015-12-04",18.4567,18.8171,18.4052,18.795,738700.0],["2015-12-07",18.7215,18.7656,18.3537,18.5229,631100.0],["2015-12-08",18.3316,18.4272,18.0153,18.0521,841400.0],["2015-12-09",18.0374,18.1551,17.6916,17.8167,806000.0],["2015-12-10",17.7872,17.9564,17.6401,17.7872,565600.0],["2015-12-11",17.5151,17.6843,17.3679,17.4709,695000.0],["2015-12-14",17.4856,17.6475,17.3312,17.4636,803000.0],["2015-12-15",17.6548,18.0006,17.618,17.8902,595700.0],["2015-12-16",18.0374,18.0374,17.4856,17.7652,1125100.0],["2015-12-17",17.8608,17.8902,17.596,17.6401,1235200.0],["2015-12-18",17.5371,17.5519,17.1767,17.4047,4533800.0],["2015-12-21",17.4783,17.6254,17.3238,17.5886,734800.0],["2015-12-22",17.6475,17.7652,17.3459,17.6107,486200.0],["2015-12-23",17.699,17.802,17.5666,17.7725,473400.0],["2015-12-24",17.802,17.927,17.6401,17.8461,278000.0],["2015-12-28",17.721,18.3905,17.6916,17.8682,469200.0],["2015-12-29",18.0153,18.0815,17.8314,18.0079,551400.0],["2015-12-30",18.0006,18.0226,17.8093,17.824,785100.0],["2015-12-31",17.7946,17.8314,17.5298,17.5298,765600.0],["2016-01-04",17.3238,17.3238,16.8751,16.9486,1154700.0],["2016-01-05",17.0222,17.4709,16.8457,17.0884,974900.0],["2016-01-06",16.8015,17.0737,16.6838,16.956,974900.0],["2016-01-07",16.6618,16.8751,16.4337,16.4558,839000.0],["2016-01-08",16.5661,16.5882,16.088,16.088,1583100.0],["2016-01-11",16.213,16.3822,16.0733,16.1762,936200.0],["2016-01-12",16.2351,16.3675,16.0218,16.2351,1090600.0],["2016-01-13",16.2866,16.4116,15.6245,15.7054,722100.0],["2016-01-14",15.8894,16.1247,15.676,15.9261,845800.0],["2016-01-15",15.4553,15.7275,15.1758,15.7202,1085000.0],["2016-01-19",15.9703,16.0512,15.6613,15.7128,902500.0],["2016-01-20",15.3818,15.6172,15.1317,15.4186,1324300.0],["2016-01-21",15.4112,15.6098,15.1684,15.1758,1228700.0],["2016-01-22",15.3597,15.551,15.1096,15.5068,1172600.0],["2016-01-25",15.4186,15.4406,14.9478,14.9625,1167200.0],["2016-01-26",15.0802,15.4333,15.0802,15.4333,1453100.0],["2016-01-27",15.3744,15.7349,15.2347,15.3671,1606700.0],["2016-01-28",15.5596,15.6411,15.1227,15.4559,939700.0],["2016-01-29",15.4485,15.8188,15.1819,15.8114,1787900.0],["2016-02-01",15.7225,15.8336,15.4041,15.7374,650900.0],["2016-02-02",15.53,15.567,15.1819,15.293,692200.0],["2016-02-03",15.4485,15.5818,15.0486,15.4411,786500.0],["2016-02-04",15.3745,15.9299,15.0782,15.5596,721200.0],["2016-02-05",15.5522,15.7299,15.2708,15.2708,650100.0],["2016-02-08",15.0708,15.3078,14.9746,15.2338,860100.0],["2016-02-09",14.9968,15.3152,14.9597,15.1597,704900.0],["2016-02-10",15.2782,15.5522,15.0338,15.0338,448300.0],["2016-02-11",14.6857,15.4856,14.1525,14.7153,624700.0],["2016-02-12",14.9375,15.4189,14.9227,15.2486,619600.0],["2016-02-16",15.4707,15.8855,15.2856,15.6263,429900.0],["2016-02-17",15.767,15.9077,15.6781,15.7077,979000.0],["2016-02-18",15.7448,16.0114,15.5818,15.7003,957700.0],["2016-02-19",15.6337,16.1669,15.6337,15.9225,835100.0],["2016-02-22",16.0484,16.1151,15.7003,15.7448,650800.0],["2016-02-23",15.7299,15.7299,15.3893,15.4707,635800.0],["2016-02-24",15.2708,15.5966,15.1375,15.5818,456500.0],["2016-02-25",15.5966,15.8484,15.5892,15.841,497900.0],["2016-02-26",15.9521,16.1225,15.841,15.9891,486100.0],["2016-02-29",15.9891,16.0558,15.5522,15.6929,496900.0],["2016-03-01",15.7966,16.2558,15.7448,16.1891,501100.0],["2016-03-02",16.1965,16.4779,16.078,16.4705,560000.0],["2016-03-03",16.4853,16.6334,16.278,16.6334,550000.0],["2016-03-04",16.6927,16.7519,16.5001,16.7001,519800.0],["2016-03-07",16.5594,16.7445,16.4261,16.7445,475400.0],["2016-03-08",16.5816,16.5816,16.2854,16.2854,586100.0],["2016-03-09",16.3668,16.4187,16.1521,16.1965,405400.0],["2016-03-10",16.3002,16.4409,16.0188,16.3817,403100.0],["2016-03-11",16.5076,16.6557,16.3817,16.6409,520100.0],["2016-03-14",16.6409,16.8112,16.4557,16.552,619600.0],["2016-03-15",16.4705,16.8408,16.3743,16.3743,256500.0],["2016-03-16",16.3594,16.5372,16.2187,16.3372,327900.0],["2016-03-17",16.2558,16.7371,16.0632,16.6334,538300.0],["2016-03-18",16.7075,16.9667,16.6557,16.8112,1217300.0],["2016-03-21",16.826,16.8334,16.6335,16.7594,390700.0],["2016-03-22",16.6483,16.789,16.0336,16.7519,277300.0],["2016-03-23",16.6705,16.7297,16.4631,16.4705,302600.0],["2016-03-24",16.3594,16.4409,16.2335,16.4409,217700.0],["2016-03-28",16.4853,16.6631,16.3891,16.4779,203700.0],["2016-03-29",16.4039,16.7742,16.2039,16.7594,453700.0],["2016-03-30",16.8334,17.0556,16.6779,16.8853,379700.0],["2016-03-31",16.8408,17.0037,16.6112,16.7742,377300.0],["2016-04-01",16.6557,16.9815,16.552,16.9075,387900.0],["2016-04-04",16.9075,16.9075,16.6112,16.6853,392400.0],["2016-04-05",16.5001,16.6409,16.3668,16.3743,246100.0],["2016-04-06",16.3743,16.5594,16.2632,16.5372,368700.0],["2016-04-07",16.3965,16.3965,16.0188,16.1373,723900.0],["2016-04-08",16.2928,16.5298,16.2187,16.4335,438200.0],["2016-04-11",16.5298,16.5594,16.1743,16.2113,612300.0],["2016-04-12",16.2706,16.552,16.1521,16.5002,714100.0],["2016-04-13",16.552,17.0408,16.552,17.0186,348600.0],["2016-04-14",16.9223,17.4629,16.826,17.3074,616300.0],["2016-04-15",17.3074,17.6406,17.2555,17.4629,476600.0],["2016-04-18",17.3814,17.7591,17.3814,17.6851,330900.0],["2016-04-19",17.6925,17.9295,17.611,17.9221,353200.0],["2016-04-20",17.9813,18.2035,17.8628,18.1516,394300.0],["2016-04-21",18.1368,18.3664,17.8702,17.9147,360500.0],["2016-04-22",17.8776,18.2553,17.8776,18.1887,433500.0],["2016-04-25",18.1739,18.2849,17.9517,18.1442,365500.0],["2016-04-26",18.122,18.3738,18.0998,18.3368,387900.0],["2016-04-27",18.2996,18.5155,18.1729,18.24,434400.0],["2016-04-28",18.0836,18.3293,18.0463,18.1059,341300.0],["2016-04-29",18.0091,18.2102,17.9272,18.091,378700.0],["2016-05-02",18.1655,18.2549,17.9942,18.2176,337800.0],["2016-05-03",17.9569,18.024,17.1749,18.024,611700.0],["2016-05-04",17.9197,18.0538,17.7112,17.9421,460900.0],["2016-05-05",17.9718,18.0687,17.8303,17.8378,356800.0],["2016-05-06",17.6963,18.0016,17.6963,17.9867,253800.0],["2016-05-09",17.9048,18.1134,17.4654,17.9644,338600.0],["2016-05-10",18.0165,18.2921,17.9197,18.1953,290300.0],["2016-05-11",18.2102,18.4187,18.0091,18.0463,272700.0],["2016-05-12",18.1134,18.2772,17.9495,18.1432,270400.0],["2016-05-13",18.1357,18.2623,17.6739,17.741,349300.0],["2016-05-16",17.7931,18.2176,17.741,18.0985,335400.0],["2016-05-17",18.0165,18.0538,17.5697,17.7559,531500.0],["2016-05-18",17.7335,18.3145,17.7261,18.2698,428000.0],["2016-05-19",18.1282,18.3368,17.8527,18.0016,533500.0],["2016-05-20",18.091,18.2921,18.091,18.158,560000.0],["2016-05-23",18.1655,18.2102,18.0314,18.1357,232900.0],["2016-05-24",18.2772,18.6571,18.1729,18.5528,398900.0],["2016-05-25",18.6422,18.7911,18.5528,18.7166,271900.0],["2016-05-26",18.7241,18.7241,18.4262,18.4485,380600.0],["2016-05-27",18.456,18.6347,18.3889,18.6347,381100.0],["2016-05-31",18.6571,18.6794,18.5379,18.6124,359200.0],["2016-06-01",18.5081,18.6943,18.3889,18.6719,306900.0],["2016-06-02",18.5751,18.6868,18.4709,18.6868,258500.0],["2016-06-03",18.5006,18.5006,17.8229,18.3144,414300.0],["2016-06-06",18.3219,18.5528,18.2176,18.4113,381800.0],["2016-06-07",18.4187,18.4262,18.2772,18.2847,316300.0],["2016-06-08",18.2623,18.5006,18.2623,18.456,296100.0],["2016-06-09",18.3666,18.3666,18.158,18.2847,340300.0],["2016-06-10",18.0836,18.2549,17.9644,18.1208,329700.0],["2016-06-13",18.0165,18.1506,17.8303,17.9048,351000.0],["2016-06-14",17.8825,18.0314,17.7633,17.875,665000.0],["2016-06-15",17.9272,18.1059,17.8229,17.8303,344400.0],["2016-06-16",17.7037,17.9197,17.525,17.8676,600400.0],["2016-06-17",17.8974,18.0836,17.7335,17.9346,1716800.0],["2016-06-20",18.2325,18.456,18.2325,18.2474,450700.0],["2016-06-21",18.2623,18.3964,18.0836,18.2847,315600.0],["2016-06-22",18.3145,18.4932,18.24,18.24,330200.0],["2016-06-23",18.4634,18.8209,18.158,18.7837,524400.0],["2016-06-24",17.6441,18.0091,16.9366,17.592,864600.0],["2016-06-27",17.3611,17.3611,16.9962,17.0111,662000.0],["2016-06-28",17.2196,17.4132,17.0557,17.3164,751800.0],["2016-06-29",17.5473,17.7037,17.3164,17.7037,940500.0],["2016-06-30",17.7931,18.0761,17.6963,18.0687,550000.0],["2016-07-01",17.9718,18.0463,17.5324,17.8825,284100.0],["2016-07-05",17.6888,17.8154,17.5473,17.6739,965300.0],["2016-07-06",17.5324,17.7186,17.4133,17.6739,343200.0],["2016-07-07",17.7112,17.9123,17.5548,17.7112,368200.0],["2016-07-08",17.9718,18.1431,17.9048,18.0389,627900.0],["2016-07-11",18.1357,18.3591,18.1357,18.3144,319400.0],["2016-07-12",18.5155,18.7911,18.307,18.7241,631800.0],["2016-07-13",18.7464,18.8432,18.6198,18.7762,447300.0],["2016-07-14",18.8656,18.9177,17.5697,18.6422,632600.0],["2016-07-15",18.9252,18.9252,18.5528,18.7017,572600.0],["2016-07-18",18.739,18.7613,18.59,18.5975,454600.0],["2016-07-19",18.5677,18.6794,18.3591,18.5379,413000.0],["2016-07-20",18.5677,18.5751,18.4411,18.4858,304200.0],["2016-07-21",18.4857,18.5453,18.3964,18.4262,491700.0],["2016-07-22",18.4709,18.6868,18.3964,18.6496,309900.0],["2016-07-25",18.5826,18.7166,18.5826,18.6422,243700.0],["2016-07-26",18.6496,18.7911,18.6198,18.6868,206300.0],["2016-07-27",18.6943,18.8135,18.6198,18.657,207900.0],["2016-07-28",18.6273,18.7241,18.4932,18.5975,233500.0],["2016-07-29",18.5826,18.7464,18.5081,18.6198,456000.0],["2016-08-01",18.6422,18.6868,18.4783,18.5155,261800.0],["2016-08-02",18.5006,18.5528,18.4038,18.4485,391600.0],["2016-08-03",18.486,18.7781,18.4635,18.7406,325700.0],["2016-08-04",18.7032,18.8305,18.2538,18.6433,265800.0],["2016-08-05",18.823,19.1601,18.5159,19.1601,286200.0],["2016-08-08",19.1751,19.2799,19.0852,19.22,317100.0],["2016-08-09",19.205,19.3623,19.1601,19.2425,160500.0],["2016-08-10",19.19,19.2724,19.0477,19.0702,284200.0],["2016-08-11",19.1226,19.2275,19.0477,19.0477,316700.0],["2016-08-12",18.9504,19.1676,18.883,18.9803,132500.0],["2016-08-15",19.0402,19.205,18.9579,19.1901,250300.0],["2016-08-16",19.1451,19.205,18.7856,19.1226,203700.0],["2016-08-17",19.0852,19.2649,19.0402,19.2275,215300.0],["2016-08-18",19.205,19.4297,19.1226,19.4222,497400.0],["2016-08-19",19.3848,19.5046,19.1826,19.4597,377800.0],["2016-08-22",19.3923,19.5196,19.3698,19.4822,220500.0],["2016-08-23",19.5271,19.6619,19.4897,19.5121,190600.0],["2016-08-24",19.4747,19.587,19.4597,19.5721,200500.0],["2016-08-25",19.5271,19.647,19.4672,19.5346,424800.0],["2016-08-26",19.5496,19.6395,19.4372,19.5121,241400.0],["2016-08-29",19.5496,19.7593,19.5271,19.7144,252000.0],["2016-08-30",19.7219,19.984,19.6994,19.9765,271500.0],["2016-08-31",19.9241,20.0364,19.7593,19.8492,499000.0],["2016-09-01",19.9091,19.969,19.6544,19.7593,338900.0],["2016-09-02",19.8567,19.9915,19.7518,19.9765,253600.0],["2016-09-06",20.014,20.0739,19.7293,19.7968,246700.0],["2016-09-07",19.7443,20.1338,19.6919,20.1338,403100.0],["2016-09-08",20.1413,20.2087,19.9615,20.0065,202900.0],["2016-09-09",19.9166,19.984,19.6619,19.6694,319600.0],["2016-09-12",19.5646,19.7968,19.4148,19.7968,350700.0],["2016-09-13",19.647,19.7219,19.25,19.6395,360000.0],["2016-09-14",19.617,19.6395,19.4297,19.4747,328200.0],["2016-09-15",19.4822,19.6694,19.4148,19.647,209700.0],["2016-09-16",19.6395,19.6769,19.4073,19.5421,825700.0],["2016-09-19",19.6544,19.8717,19.4522,19.8267,235200.0],["2016-09-20",19.9241,19.9915,19.8717,19.8941,238400.0],["2016-09-21",19.9241,20.0964,19.4372,19.9016,492200.0],["2016-09-22",20.0739,20.2237,19.9391,20.2087,424800.0],["2016-09-23",20.2012,20.2986,20.0964,20.1338,282200.0],["2016-09-26",19.9915,19.9915,19.6844,19.6844,210800.0],["2016-09-27",19.647,19.9541,19.5421,19.8941,282900.0],["2016-09-28",19.9765,20.0889,19.8342,20.0814,479600.0],["2016-09-29",20.0589,20.0814,19.6769,19.7144,449000.0],["2016-09-30",19.8267,20.0889,19.7518,19.984,415300.0],["2016-10-03",19.8342,19.8941,19.1451,19.7593,343900.0],["2016-10-04",19.8267,19.9316,19.4897,19.8267,321500.0],["2016-10-05",19.9615,20.1937,19.8342,20.0739,365600.0],["2016-10-06",20.0964,20.1713,19.9316,20.1563,312800.0],["2016-10-07",20.1563,20.1563,19.8941,20.0739,234600.0],["2016-10-10",20.2462,20.3735,20.0364,20.2312,300700.0],["2016-10-11",20.2087,20.2686,19.9166,20.0514,200400.0],["2016-10-12",20.0589,20.1937,19.969,20.029,239200.0],["2016-10-13",19.8267,19.8717,19.5121,19.7668,618400.0],["2016-10-14",19.9466,20.0664,18.838,19.9541,324800.0],["2016-10-17",19.969,20.029,19.8642,19.9316,281200.0],["2016-10-18",20.2012,20.2012,19.9016,19.984,301700.0],["2016-10-19",19.969,20.1863,19.602,20.1263,433600.0],["2016-10-20",20.2237,20.5308,20.1863,20.4184,508900.0],["2016-10-21",20.2237,20.5682,20.2237,20.5233,339500.0],["2016-10-24",20.5982,20.7855,20.366,20.4859,303000.0],["2016-10-25",20.5233,20.5233,20.1863,20.3735,375000.0],["2016-10-26",20.3735,20.5233,20.1488,20.1863,333700.0],["2016-10-27",20.3735,20.4484,20.2237,20.4484,424900.0],["2016-10-28",20.4859,20.5233,19.9466,20.4484,314300.0],["2016-10-31",20.4484,20.6357,20.3735,20.411,310700.0],["2016-11-01",20.4859,20.5608,20.2087,20.3361,375900.0],["2016-11-02",20.3285,20.4038,20.1403,20.2156,383100.0],["2016-11-03",20.2909,20.592,20.1779,20.592,431900.0],["2016-11-04",20.6297,20.6673,20.2909,20.4415,353800.0],["2016-11-07",20.8556,21.0438,20.7426,20.8932,384600.0],["2016-11-08",20.8179,21.1191,20.7426,20.8556,285600.0],["2016-11-09",21.0438,21.9849,21.0438,21.872,649400.0],["2016-11-10",22.2108,22.9261,22.1732,22.4367,765200.0],["2016-11-11",22.399,23.1519,22.2484,23.039,977400.0],["2016-11-14",23.4907,23.679,22.5873,23.4155,798900.0],["2016-11-15",23.4531,23.5284,22.7002,23.3778,473000.0],["2016-11-16",23.2649,23.3402,23.039,23.0766,572500.0],["2016-11-17",23.039,23.3025,23.039,23.1896,654300.0],["2016-11-18",23.2272,23.8672,23.1519,23.7919,534700.0],["2016-11-21",23.9801,24.3189,23.7919,24.2813,525100.0],["2016-11-22",24.2813,24.6201,23.8672,24.5448,662700.0],["2016-11-23",24.5072,24.8836,24.4695,24.846,351200.0],["2016-11-25",24.9589,25.2224,24.7707,24.846,326800.0],["2016-11-28",24.6577,24.9213,24.4545,24.5448,441200.0],["2016-11-29",24.5072,24.9966,24.4695,24.6578,538900.0],["2016-11-30",24.7707,24.9966,24.4319,24.4319,600100.0],["2016-12-01",24.5072,24.733,24.4319,24.6578,559100.0],["2016-12-02",24.4695,24.5448,24.2436,24.3566,313700.0],["2016-12-05",24.6201,24.8836,24.5147,24.8083,346500.0],["2016-12-06",24.9213,25.1321,24.6803,25.0718,287800.0],["2016-12-07",25.0342,25.373,24.9213,25.2601,405600.0],["2016-12-08",25.373,26.0506,25.2074,25.9377,540300.0],["2016-12-09",25.9001,26.3518,25.5236,26.2765,864700.0],["2016-12-12",26.3141,26.54,25.9377,26.1259,563300.0],["2016-12-13",26.3141,26.5024,26.1485,26.4271,549900.0],["2016-12-14",26.3518,26.5024,25.9377,26.0883,396500.0],["2016-12-15",26.2012,26.8035,26.1636,26.5777,484000.0],["2016-12-16",26.6906,26.8412,26.1033,26.2765,2155800.0],["2016-12-19",26.2765,26.3142,25.8624,26.2765,705000.0],["2016-12-20",26.3518,27.0671,26.2389,26.54,395100.0],["2016-12-21",26.54,26.6153,26.2389,26.5024,379100.0],["2016-12-22",26.5777,26.5777,26.0883,26.2389,452200.0],["2016-12-23",26.2389,26.2765,25.5085,26.2765,202200.0],["2016-12-27",26.2389,26.5024,26.1636,26.3894,250800.0],["2016-12-28",26.5024,26.5024,26.0506,26.1636,288500.0],["2016-12-29",26.2389,26.3518,25.9001,26.1636,381200.0],["2016-12-30",26.2765,26.2765,25.8248,25.8624,408400.0],["2017-01-03",25.7871,26.1636,25.7871,25.9001,532600.0],["2017-01-04",25.9001,26.3518,25.9001,26.3142,403300.0],["2017-01-05",26.2012,26.2012,25.5612,25.6365,522900.0],["2017-01-06",25.8624,25.9377,25.5989,25.6365,404700.0],["2017-01-09",25.4859,25.5612,25.1622,25.3354,349300.0],["2017-01-10",25.4859,25.7495,25.1095,25.6742,354100.0],["2017-01-11",25.6742,25.7495,25.0041,25.7495,545800.0],["2017-01-12",25.7118,25.7118,24.8083,25.2601,348400.0],["2017-01-13",25.3354,25.7495,25.3354,25.6365,444700.0],["2017-01-17",25.4483,25.4483,24.733,24.7707,441200.0],["2017-01-18",25.4859,25.4859,24.846,24.9966,648500.0],["2017-01-19",25.1471,25.245,24.8836,25.1095,497200.0],["2017-01-20",25.1095,25.4107,25.1095,25.1848,416200.0],["2017-01-23",25.1471,25.2977,24.8836,25.1848,353000.0],["2017-01-24",25.2977,25.6742,25.1095,25.5989,366900.0],["2017-01-25",25.7871,25.8248,25.4107,25.6365,415900.0],["2017-01-26",25.6365,25.7871,25.4483,25.7495,361300.0],["2017-01-27",25.7118,25.7118,25.2977,25.4107,424400.0],["2017-01-30",25.2583,25.2583,24.8011,24.9154,489100.0],["2017-01-31",24.8773,25.1059,24.6868,25.0297,458100.0],["2017-02-01",25.2202,25.4488,24.8011,24.9154,323900.0],["2017-02-02",24.8392,25.0297,24.6335,24.8011,384100.0],["2017-02-03",25.0297,25.525,25.0297,25.525,273800.0],["2017-02-06",25.2964,25.4107,25.0525,25.0678,191400.0],["2017-02-07",25.2202,25.2964,24.8392,24.9154,278500.0],["2017-02-08",24.8392,24.8773,24.4963,24.8011,444000.0],["2017-02-09",24.8773,25.3726,24.8011,25.2964,397200.0],["2017-02-10",25.4869,25.525,25.144,25.2583,284000.0],["2017-02-13",25.4488,25.7535,25.4107,25.5631,349800.0],["2017-02-14",25.4488,26.0202,25.3726,25.9821,399700.0],["2017-02-15",25.8678,26.1574,25.7154,26.0202,374900.0],["2017-02-16",26.0583,26.2717,25.8678,26.2107,493300.0],["2017-02-17",26.1726,26.5764,25.8678,26.4393,633900.0],["2017-02-21",26.5155,26.7288,26.4012,26.5917,499000.0],["2017-02-22",26.5155,26.706,26.0964,26.5917,293200.0],["2017-02-23",26.5917,26.8202,26.4012,26.7821,431000.0],["2017-02-24",26.4774,26.6679,26.2107,26.2488,643700.0],["2017-02-27",26.2107,26.325,26.0812,26.2488,462700.0],["2017-02-28",26.1726,26.2869,25.7154,25.7916,395300.0],["2017-03-01",26.3631,26.9345,26.2488,26.7821,467500.0],["2017-03-02",26.744,26.744,25.6011,25.7154,484000.0],["2017-03-03",25.7916,26.0583,25.6773,25.944,401000.0],["2017-03-06",25.6773,25.7535,25.3726,25.5631,361200.0],["2017-03-07",25.6011,25.7916,25.3726,25.4869,359700.0],["2017-03-08",25.6011,25.7154,25.1821,25.2202,331600.0],["2017-03-09",25.3726,25.563,25.2049,25.3345,365100.0],["2017-03-10",25.4488,25.4869,25.0297,25.2583,364900.0],["2017-03-13",25.2583,25.3726,24.7249,25.2583,261200.0],["2017-03-14",25.1059,25.3192,24.9535,25.2583,309100.0],["2017-03-15",25.3726,25.4488,24.9916,25.0678,449500.0],["2017-03-16",25.1821,25.2583,24.9383,25.1059,449000.0],["2017-03-17",24.9916,25.7154,24.9916,25.525,1522800.0],["2017-03-20",25.4488,25.563,25.144,25.2202,236900.0],["2017-03-21",25.3726,25.3726,24.1916,24.382,840600.0],["2017-03-22",24.1916,24.4201,23.8106,24.1535,578200.0],["2017-03-23",24.0773,24.8011,24.0392,24.4582,406100.0],["2017-03-24",24.6106,24.6868,24.382,24.4582,444600.0],["2017-03-27",24.0392,24.8773,23.7725,24.8011,629900.0],["2017-03-28",24.6106,24.9916,24.4582,24.8773,442400.0],["2017-03-29",24.8011,24.9916,24.6487,24.763,274100.0],["2017-03-30",24.7249,25.5859,24.7249,25.525,394700.0],["2017-03-31",25.4869,25.6392,25.1821,25.2202,650300.0],["2017-04-03",25.2583,25.4107,24.8392,25.2583,522000.0],["2017-04-04",25.1821,25.4107,25.0297,25.2583,464700.0],["2017-04-05",25.4488,25.5249,24.7249,24.7249,497500.0],["2017-04-06",24.763,25.0297,24.4582,24.9535,495800.0],["2017-04-07",24.6868,25.1059,24.5344,24.9154,311000.0],["2017-04-10",24.8773,25.144,24.6335,24.8392,278500.0],["2017-04-11",24.6487,25.2964,24.6106,25.2964,421900.0],["2017-04-12",25.144,25.2735,24.6106,24.9535,682700.0],["2017-04-13",25.1821,25.1821,24.382,24.9154,923400.0],["2017-04-17",24.9916,25.8678,24.763,25.3345,503100.0],["2017-04-18",25.144,25.4487,24.9382,25.2964,477200.0],["2017-04-19",25.4869,25.7002,25.1821,25.2583,432500.0],["2017-04-20",25.3726,25.7154,25.2202,25.6773,422900.0],["2017-04-21",25.563,25.9821,25.5097,25.7916,439400.0],["2017-04-24",26.2869,26.5155,25.7916,26.0583,635900.0],["2017-04-25",26.325,26.5383,26.1345,26.1726,397900.0],["2017-04-26",26.1726,26.6679,26.1345,26.4012,395700.0],["2017-04-27",26.3631,26.4774,26.0202,26.1726,379700.0],["2017-04-28",26.1726,26.3478,25.6011,25.6773,386800.0],["2017-05-01",25.7535,26.2716,25.4488,25.8678,443500.0],["2017-05-02",25.9059,25.9059,25.4869,25.525,656900.0],["2017-05-03",25.2953,25.7928,25.2188,25.7546,280300.0],["2017-05-04",25.9842,26.1372,25.7393,25.9076,253100.0],["2017-05-05",26.1372,26.1372,25.4714,25.7928,276500.0],["2017-05-08",25.7546,25.8311,25.5632,25.7546,182200.0],["2017-05-09",25.7546,25.9076,25.2188,25.4101,325100.0],["2017-05-10",25.3336,25.5479,25.2188,25.4484,265000.0],["2017-05-11",25.3719,25.4484,24.8744,25.104,284700.0],["2017-05-12",24.9127,24.9127,24.6065,24.7979,222600.0],["2017-05-15",24.8744,25.2188,24.8744,25.0657,417700.0],["2017-05-16",25.0657,25.1423,24.7596,25.0275,299500.0],["2017-05-17",24.683,24.7979,23.9177,24.1473,688000.0],["2017-05-18",24.0708,24.5682,23.9789,24.4152,581400.0],["2017-05-19",24.4152,24.6218,24.2621,24.53,512300.0],["2017-05-22",24.5682,24.7596,24.3386,24.7213,243700.0],["2017-05-23",24.7596,25.0045,24.5682,24.8361,251800.0],["2017-05-24",24.9127,24.9509,24.4917,24.683,207000.0],["2017-05-25",24.7979,24.8744,24.4228,24.6065,216500.0],["2017-05-26",24.5682,24.7596,24.3769,24.6065,334800.0],["2017-05-30",24.4534,24.53,23.9942,24.4917,396200.0],["2017-05-31",24.5682,24.5682,23.9942,24.4534,465200.0],["2017-06-01",24.53,25.0275,24.1856,24.9892,323100.0],["2017-06-02",24.8744,25.2953,24.683,24.8744,505700.0],["2017-06-05",24.9127,25.0657,24.6065,24.8591,316000.0],["2017-06-06",24.6065,25.0045,24.4764,24.683,295600.0],["2017-06-07",24.7213,25.1805,24.6065,25.0275,304300.0],["2017-06-08",24.9892,26.0224,24.9892,25.6015,382000.0],["2017-06-09",25.6398,26.8108,25.6398,26.673,528600.0],["2017-06-12",26.673,27.0174,26.1985,26.4434,402400.0],["2017-06-13",26.5965,26.7113,26.252,26.673,400900.0],["2017-06-14",26.5199,26.5582,25.8541,26.3669,460900.0],["2017-06-15",26.0224,26.5582,25.9842,26.1372,524800.0],["2017-06-16",25.8694,26.0224,25.6627,25.8694,922400.0],["2017-06-19",26.0607,26.099,25.7699,25.8694,372300.0],["2017-06-20",25.8311,25.8311,25.3336,25.3719,222000.0],["2017-06-21",25.3719,25.4484,24.7979,24.8361,708200.0],["2017-06-22",24.8744,24.9892,24.5529,24.8744,342800.0],["2017-06-23",24.9892,25.2188,24.7596,24.9509,705500.0],["2017-06-26",25.0275,25.2953,24.7596,25.1805,424900.0],["2017-06-27",25.2188,25.4867,25.127,25.1423,301200.0],["2017-06-28",25.4102,25.7393,25.1499,25.6398,301900.0],["2017-06-29",26.1372,26.4051,25.4101,25.6015,844500.0],["2017-06-30",25.7546,25.7928,25.3336,25.4101,374100.0],["2017-07-03",25.4867,26.0607,25.4867,25.8311,196300.0],["2017-07-05",25.8311,25.8694,25.4867,25.7546,350400.0],["2017-07-06",25.6398,25.7546,25.1805,25.2188,469300.0],["2017-07-07",25.3336,25.678,25.0657,25.6398,383800.0],["2017-07-10",25.4867,26.0224,25.3719,25.6398,447600.0],["2017-07-11",25.6398,25.6398,24.9509,25.4867,456400.0],["2017-07-12",25.525,25.8541,25.2953,25.5632,321700.0],["2017-07-13",25.6397,25.678,25.3336,25.5249,272800.0],["2017-07-14",25.2953,25.5632,25.1805,25.4101,314500.0],["2017-07-17",25.3719,25.5785,25.1423,25.2953,312300.0],["2017-07-18",25.3336,26.0224,24.7213,25.1423,378000.0],["2017-07-19",25.2953,25.5632,25.2571,25.4484,448200.0],["2017-07-20",25.4484,25.701,25.2571,25.5632,353600.0],["2017-07-21",25.7928,25.8311,25.3336,25.5632,414600.0],["2017-07-24",25.525,25.8311,25.4331,25.7163,252900.0],["2017-07-25",26.1372,26.4434,26.0607,26.3286,560400.0],["2017-07-26",26.2903,26.2903,25.4484,25.4867,475600.0],["2017-07-27",25.5249,25.7546,25.2571,25.4101,291100.0],["2017-07-28",25.3336,25.4484,25.1652,25.3719,309500.0],["2017-07-31",25.4484,25.7546,25.3336,25.6015,192500.0],["2017-08-01",25.7928,25.7928,25.525,25.6398,173300.0],["2017-08-02",25.6398,25.7166,25.3322,25.6013,382200.0],["2017-08-03",25.5244,25.6397,25.2553,25.3707,686200.0],["2017-08-04",25.6013,25.7397,25.486,25.6013,358200.0],["2017-08-07",25.6013,25.7781,25.4091,25.6397,334600.0],["2017-08-08",25.6398,26.3163,25.5629,25.8704,559800.0],["2017-08-09",25.6013,25.7166,25.2169,25.2553,771200.0],["2017-08-10",25.14,25.2169,24.8709,24.9478,378200.0],["2017-08-11",25.0631,25.14,24.2405,24.4865,514600.0],["2017-08-14",24.6787,25.2938,24.5634,25.2553,267400.0],["2017-08-15",25.4476,25.5552,25.0631,25.1016,307800.0],["2017-08-16",25.2553,25.2938,24.7172,24.8709,316700.0],["2017-08-17",24.7172,24.7556,24.1406,24.2175,407700.0],["2017-08-18",23.9484,24.4097,23.9484,24.179,302100.0],["2017-08-21",24.1021,24.179,23.9561,23.9868,262100.0],["2017-08-22",24.1021,24.2559,24.0637,24.1406,256000.0],["2017-08-23",23.9099,24.179,23.8715,24.1021,264200.0],["2017-08-24",24.2559,24.2943,23.9484,24.0637,293500.0],["2017-08-25",24.1021,24.4327,24.1021,24.2943,246000.0],["2017-08-28",24.3712,24.4481,24.2175,24.2559,266300.0],["2017-08-29",24.0253,24.2175,23.8715,24.1021,305200.0],["2017-08-30",24.0637,24.2943,23.8331,23.9484,284400.0],["2017-08-31",24.0253,24.1636,23.9099,24.0253,381400.0],["2017-09-01",24.0637,24.2943,23.9868,24.1406,265000.0],["2017-09-05",24.0253,24.0637,23.5255,23.6024,475300.0],["2017-09-06",23.6793,23.9099,23.4871,23.6024,482100.0],["2017-09-07",23.6793,23.6793,22.9105,22.9489,300700.0],["2017-09-08",22.9874,23.5255,22.9489,23.2949,384900.0],["2017-09-11",23.6024,24.0099,23.5255,23.7946,287700.0],["2017-09-12",23.7562,24.3328,23.7562,24.2559,257300.0],["2017-09-13",24.179,24.525,24.0637,24.4097,295500.0],["2017-09-14",24.3712,24.525,24.179,24.2559,240200.0],["2017-09-15",24.2559,24.4327,24.1406,24.3328,850700.0],["2017-09-18",24.3328,24.7018,24.3328,24.6019,207200.0],["2017-09-19",24.6019,24.7172,24.5096,24.7172,360500.0],["2017-09-20",24.6019,25.14,24.4865,24.9863,307200.0],["2017-09-21",25.0247,25.2169,24.8709,25.0631,211700.0],["2017-09-22",25.0247,25.4399,24.9863,25.2553,164200.0],["2017-09-25",25.2169,25.4322,24.9478,25.2938,359100.0],["2017-09-26",25.3707,25.7551,25.3322,25.6013,291600.0],["2017-09-27",25.9088,26.5239,25.8704,26.447,529500.0],["2017-09-28",26.1395,26.1395,25.1785,26.101,787400.0],["2017-09-29",26.101,26.3317,25.8704,25.8704,600600.0],["2017-10-02",25.8704,26.5239,25.7935,26.101,567300.0],["2017-10-03",26.2164,26.2548,25.832,26.0626,422200.0],["2017-10-04",26.1395,26.1395,25.8858,25.9473,442700.0],["2017-10-05",25.9857,26.4086,25.8704,26.2932,197400.0],["2017-10-06",26.3701,26.4086,26.0242,26.1779,287400.0],["2017-10-09",26.2164,26.2932,26.0242,26.1395,229200.0],["2017-10-10",26.3701,26.6392,26.1625,26.5623,403100.0],["2017-10-11",26.4854,26.7007,26.2932,26.4854,292400.0],["2017-10-12",26.5239,26.6392,26.3317,26.3317,151200.0],["2017-10-13",26.3317,26.4624,26.0242,26.2164,191100.0],["2017-10-16",26.2932,26.6008,26.2548,26.447,208900.0],["2017-10-17",26.4086,26.6392,26.1395,26.1779,247300.0],["2017-10-18",26.5623,26.8314,26.1779,26.3701,510800.0],["2017-10-19",26.3701,26.8699,26.2164,26.8699,328000.0],["2017-10-20",27.1774,27.3158,26.9467,27.1389,372800.0],["2017-10-23",27.0621,27.1005,26.6776,26.8699,345900.0],["2017-10-24",26.9467,27.2927,26.9467,27.062,287600.0],["2017-10-25",27.1389,27.1774,26.793,27.1005,421300.0],["2017-10-26",27.1005,27.3542,26.9083,27.2158,338800.0],["2017-10-27",27.1774,27.2158,26.9083,27.1005,479100.0],["2017-10-30",27.0236,27.0236,26.4086,26.6008,439700.0],["2017-10-31",26.7161,26.8468,26.5854,26.7545,559700.0],["2017-11-01",26.9083,26.9083,26.3317,26.5239,311500.0],["2017-11-02",26.447,26.8699,26.3701,26.6392,458100.0],["2017-11-03",26.6778,26.6778,26.2917,26.3844,345800.0],["2017-11-06",26.4076,26.6006,26.2917,26.5234,231000.0],["2017-11-07",26.4848,26.562,25.8671,25.9057,318900.0],["2017-11-08",25.7126,25.8285,25.4578,25.7898,504800.0],["2017-11-09",25.481,25.9443,25.2879,25.4424,653100.0],["2017-11-10",25.4038,25.9288,25.4038,25.8285,417100.0],["2017-11-13",25.6354,25.9057,25.481,25.8285,270400.0],["2017-11-14",25.7512,26.0215,25.674,25.8671,352600.0],["2017-11-15",25.6354,26.0215,24.9019,25.7512,805100.0],["2017-11-16",25.9443,26.1759,25.6354,25.8285,404100.0],["2017-11-17",25.5968,25.9443,25.2725,25.9443,336800.0],["2017-11-20",26.0601,26.2145,25.8902,26.1759,255400.0],["2017-11-21",26.369,26.6006,26.1219,26.3303,372800.0],["2017-11-22",26.369,26.6006,26.2145,26.2145,232400.0],["2017-11-24",26.4076,26.4693,26.0987,26.2145,162100.0],["2017-11-27",26.1373,26.4462,26.1373,26.2531,191100.0],["2017-11-28",26.2917,26.9867,26.2531,26.9481,788000.0],["2017-11-29",27.1025,27.5272,26.9867,27.3341,607100.0],["2017-11-30",27.5272,27.5272,26.7936,26.8708,440300.0],["2017-12-01",26.9867,27.0253,25.7976,26.9867,482500.0],["2017-12-04",27.2955,27.7202,26.7396,27.2955,534300.0],["2017-12-05",27.1797,27.3341,26.5234,26.5234,351400.0],["2017-12-06",26.562,26.6778,26.3303,26.369,233400.0],["2017-12-07",26.4076,26.6778,26.2145,26.6006,344400.0],["2017-12-08",26.6392,26.755,26.3303,26.5234,330900.0],["2017-12-11",26.4848,26.4848,26.0987,26.2145,368900.0],["2017-12-12",26.2917,26.5234,26.1373,26.3303,253300.0],["2017-12-13",26.2917,26.562,26.1759,26.2531,411000.0],["2017-12-14",26.3303,26.4462,25.9983,26.0601,609900.0],["2017-12-15",26.0987,27.1411,26.0987,26.8322,2021300.0],["2017-12-18",27.0253,27.3187,26.8322,27.1411,432300.0],["2017-12-19",27.1025,27.1797,26.6624,26.7936,425600.0],["2017-12-20",26.9867,26.9867,26.6006,26.7164,282900.0],["2017-12-21",26.8708,27.0639,26.8322,26.8708,221000.0],["2017-12-22",26.9481,26.9481,26.6238,26.7164,235300.0],["2017-12-26",26.6778,26.9326,26.5466,26.6778,161500.0],["2017-12-27",26.6006,26.755,26.5234,26.6006,271900.0],["2017-12-28",26.6392,26.9017,26.4848,26.6778,205000.0],["2017-12-29",26.7164,26.8708,26.4076,26.4462,330800.0],["2018-01-02",26.4848,26.6778,26.3303,26.4462,425500.0],["2018-01-03",26.3303,26.5234,26.0987,26.2917,411800.0],["2018-01-04",26.4462,26.7164,26.2917,26.3303,405900.0],["2018-01-05",26.4848,26.6392,26.2145,26.562,400600.0],["2018-01-08",26.562,26.755,26.369,26.6392,267600.0],["2018-01-09",26.6392,26.9095,26.6006,26.755,360100.0],["2018-01-10",26.755,27.1797,26.755,26.9095,381300.0],["2018-01-11",27.0639,27.2569,26.8708,27.2569,564900.0],["2018-01-12",27.3728,27.6816,27.1565,27.5272,623000.0],["2018-01-16",27.5272,28.0677,27.4114,27.4886,455900.0],["2018-01-17",27.0639,28.531,27.0639,28.4924,541400.0],["2018-01-18",28.531,28.6468,27.4886,28.2993,465800.0],["2018-01-19",28.2993,28.8012,28.2993,28.6854,462600.0],["2018-01-22",28.724,28.8784,28.4538,28.8398,516600.0],["2018-01-23",28.6854,29.1101,28.4152,28.8012,250600.0],["2018-01-24",28.8012,28.8784,28.1835,28.1835,357300.0],["2018-01-25",28.5696,28.5696,27.9519,28.1835,425300.0],["2018-01-26",28.2221,28.2607,27.9519,28.1835,240400.0],["2018-01-29",28.1835,28.3765,27.9133,27.9519,340400.0],["2018-01-30",27.836,28.1063,27.836,27.9905,376400.0],["2018-01-31",28.0677,28.2221,27.6276,27.7202,296500.0],["2018-02-01",27.6044,27.9287,27.2801,27.8746,436000.0],["2018-02-02",27.7974,28.0291,27.643,27.6816,582800.0],["2018-02-05",27.4114,27.7202,26.6392,26.6392,601400.0],["2018-02-06",26.0987,26.9635,25.5582,26.8322,1209900.0],["2018-02-07",26.7164,27.4886,26.7164,27.3341,491400.0],["2018-02-08",27.3885,27.466,26.8453,26.8686,710700.0],["2018-02-09",27.1169,27.6212,26.6514,27.3497,562800.0],["2018-02-12",27.3885,27.5824,26.8065,27.2721,546100.0],["2018-02-13",27.0781,27.5436,26.6902,27.2333,286500.0],["2018-02-14",27.0781,27.8928,27.0781,27.8152,329400.0],["2018-02-15",27.9316,28.0092,27.6212,28.0092,237000.0],["2018-02-16",27.854,28.3428,27.8152,28.2031,287200.0],["2018-02-20",28.0867,28.2807,27.7066,27.7764,286900.0],["2018-02-21",27.8928,28.2807,27.854,27.8928,476700.0],["2018-02-22",27.854,28.0479,27.5436,27.5436,333300.0],["2018-02-23",27.7376,27.9316,27.5048,27.9316,255400.0],["2018-02-26",28.048,28.048,27.7764,27.9316,395700.0],["2018-02-27",27.9704,28.2807,27.5824,27.6212,304600.0],["2018-02-28",27.7376,27.9316,26.9229,26.9229,326000.0],["2018-03-01",26.7678,26.9617,26.2246,26.729,707900.0],["2018-03-02",26.4186,27.1557,26.2634,27.1169,452100.0],["2018-03-05",26.9617,27.2721,26.535,27.1557,445000.0],["2018-03-06",27.1945,27.466,26.8065,27.466,286600.0],["2018-03-07",27.2721,27.9316,27.2721,27.8152,558100.0],["2018-03-08",27.8152,27.9316,27.2721,27.5048,268900.0],["2018-03-09",27.7764,27.9936,27.6212,27.854,295500.0],["2018-03-12",27.854,28.0092,27.7376,27.9704,405400.0],["2018-03-13",27.854,28.0092,27.8152,27.9316,509000.0],["2018-03-14",28.048,28.048,27.6988,27.7764,417000.0],["2018-03-15",27.8152,28.0092,27.6988,28.0092,301300.0],["2018-03-16",28.0092,28.2031,27.7764,27.7764,1557300.0],["2018-03-19",27.6212,27.8928,27.3497,27.7764,682700.0],["2018-03-20",27.854,27.854,27.5436,27.6988,363900.0],["2018-03-21",27.66,28.0867,27.5824,27.8152,300000.0],["2018-03-22",27.5824,27.6988,27.0005,27.0005,596600.0],["2018-03-23",27.0005,27.1169,26.1083,26.1083,706700.0],["2018-03-26",26.4186,27.1402,26.1548,26.9617,631800.0],["2018-03-27",27.0005,27.0781,26.4419,26.4962,534600.0],["2018-03-28",26.4962,27.0393,26.4186,26.8841,523000.0],["2018-03-29",27.0393,27.0393,26.729,26.8453,413700.0],["2018-04-02",26.4186,26.8453,26.0307,26.2246,696500.0],["2018-04-03",26.341,26.7677,26.3022,26.6126,506000.0],["2018-04-04",26.341,27.0005,26.341,26.6902,492000.0],["2018-04-05",26.9229,26.9229,26.535,26.8065,385600.0],["2018-04-06",26.6514,26.8065,26.0695,26.2634,441400.0],["2018-04-09",26.4186,26.729,26.147,26.2246,374800.0],["2018-04-10",26.6126,26.7678,26.3022,26.535,451800.0],["2018-04-11",26.3798,26.3798,25.6427,25.7591,1013500.0],["2018-04-12",25.3712,25.7048,25.0841,25.2936,1532300.0],["2018-04-13",25.41,25.41,24.9444,25.0996,892500.0],["2018-04-16",25.0996,25.5419,24.9444,25.41,741900.0],["2018-04-17",25.5651,25.7203,24.9057,25.0608,758700.0],["2018-04-18",25.0608,25.2936,24.8669,24.9056,486800.0],["2018-04-19",24.8281,24.9832,24.7117,24.8668,1131400.0],["2018-04-20",24.8281,24.9832,24.7505,24.9444,672600.0],["2018-04-23",24.9444,25.2936,24.9056,25.2548,622400.0],["2018-04-24",25.216,25.5419,25.0996,25.2936,718100.0],["2018-04-25",25.216,25.7591,24.9832,25.1384,575400.0],["2018-04-26",25.022,25.2548,24.7117,24.9832,448600.0],["2018-04-27",24.9056,25.2005,24.1375,24.9056,333500.0],["2018-04-30",24.9832,25.0608,24.6186,24.6341,377200.0],["2018-05-01",24.5177,24.9056,24.2462,24.7893,456500.0],["2018-05-02",24.7893,24.9445,24.5177,24.5177,696100.0],["2018-05-03",24.4789,24.7117,24.3625,24.4013,928400.0],["2018-05-04",24.2849,24.8669,24.2074,24.4401,969100.0],["2018-05-07",24.5177,24.8901,24.4789,24.5953,509800.0],["2018-05-08",24.5177,25.0608,24.5177,24.8281,467300.0],["2018-05-09",24.9444,25.1772,24.8281,25.1384,424900.0],["2018-05-10",25.037,25.31,24.92,25.193,366000.0],["2018-05-11",25.232,25.3724,25.115,25.271,368800.0],["2018-05-14",25.232,25.31,25.037,25.115,342200.0],["2018-05-15",25.076,25.388,25.076,25.271,485900.0],["2018-05-16",25.193,25.388,25.115,25.31,477400.0],["2018-05-17",25.232,25.466,24.7406,25.388,257700.0],["2018-05-18",25.505,25.505,25.115,25.115,353800.0],["2018-05-21",25.232,25.544,25.115,25.505,219300.0],["2018-05-22",25.505,25.8404,25.505,25.661,359200.0],["2018-05-23",25.661,25.778,25.349,25.427,305400.0],["2018-05-24",25.427,25.6064,25.037,25.583,624800.0],["2018-05-25",25.583,25.622,25.31,25.466,297500.0],["2018-05-29",25.271,25.4114,24.842,25.037,484200.0],["2018-05-30",25.232,25.7234,25.232,25.544,366000.0],["2018-05-31",25.466,25.661,25.271,25.31,353400.0],["2018-06-01",25.505,25.661,25.349,25.388,267000.0],["2018-06-04",25.544,25.895,25.427,25.817,304200.0],["2018-06-05",25.817,26.012,25.661,26.012,433900.0],["2018-06-06",26.09,26.48,25.622,26.402,320200.0],["2018-06-07",26.402,26.597,26.168,26.441,296000.0],["2018-06-08",26.363,26.636,25.934,26.48,306600.0],["2018-06-11",26.441,26.519,25.9964,26.09,311800.0],["2018-06-12",26.168,26.168,25.856,26.012,258000.0],["2018-06-13",25.973,26.09,25.544,25.739,369100.0],["2018-06-14",25.856,25.934,25.388,25.661,477800.0],["2018-06-15",25.661,26.09,25.4114,25.7,1112700.0],["2018-06-18",25.505,25.8716,25.388,25.856,249200.0],["2018-06-19",25.7,26.285,25.7,26.246,378400.0],["2018-06-20",26.285,26.519,26.129,26.519,325300.0],["2018-06-21",26.519,26.7919,26.246,26.519,324000.0],["2018-06-22",26.558,26.675,25.895,26.363,665400.0],["2018-06-25",26.207,26.402,25.9184,26.168,382700.0],["2018-06-26",26.168,26.363,25.934,26.246,425600.0],["2018-06-27",26.129,26.246,25.661,25.778,447000.0],["2018-06-28",25.739,25.895,25.661,25.778,362400.0],["2018-06-29",25.934,26.051,25.505,25.505,454700.0],["2018-07-02",25.427,25.661,25.0058,25.622,439900.0],["2018-07-03",25.661,25.895,25.583,25.7,176900.0],["2018-07-05",25.739,25.973,25.7,25.934,355400.0],["2018-07-06",26.012,26.285,25.778,26.207,380700.0],["2018-07-09",26.285,26.8309,26.285,26.7529,331400.0],["2018-07-10",26.8309,26.8699,26.168,26.285,365700.0],["2018-07-11",26.207,26.519,26.129,26.207,330500.0],["2018-07-12",26.285,26.285,25.544,25.622,466000.0],["2018-07-13",25.7,25.817,25.4816,25.544,306800.0],["2018-07-16",25.661,25.9184,25.6454,25.817,247900.0],["2018-07-17",25.778,26.012,25.622,25.661,192300.0],["2018-07-18",25.622,25.856,25.388,25.583,526900.0],["2018-07-19",25.427,26.168,25.232,26.012,640900.0],["2018-07-20",25.895,26.3864,25.895,26.051,309900.0],["2018-07-23",26.051,26.675,26.051,26.597,301300.0],["2018-07-24",26.7529,26.8699,26.441,26.7139,353600.0],["2018-07-25",26.636,26.636,25.856,26.363,260000.0],["2018-07-26",26.402,26.7919,25.856,26.5579,265100.0],["2018-07-27",26.597,26.636,26.246,26.363,355200.0],["2018-07-30",26.441,26.558,26.09,26.129,475100.0],["2018-07-31",26.129,26.246,25.856,26.168,436500.0],["2018-08-01",26.207,26.636,26.129,26.519,317700.0],["2018-08-02",26.363,26.753,26.012,26.675,242500.0],["2018-08-03",26.558,26.7529,26.1524,26.246,242400.0],["2018-08-06",26.324,26.402,25.973,26.363,236500.0],["2018-08-07",26.402,26.558,26.1524,26.207,146400.0],["2018-08-08",26.285,26.48,26.051,26.441,178800.0],["2018-08-09",26.4645,26.5821,26.292,26.4253,197200.0],["2018-08-10",26.2685,26.4645,26.0332,26.2292,199600.0],["2018-08-13",26.2685,26.5429,26.0724,26.3077,316700.0],["2018-08-14",26.3077,26.935,26.3077,26.7781,239700.0],["2018-08-15",26.6605,26.935,26.292,26.6213,327600.0],["2018-08-16",26.6997,27.1545,26.6997,27.0918,312100.0],["2018-08-17",26.9742,27.327,26.9742,27.2094,898900.0],["2018-08-20",27.2486,27.327,26.9742,27.0526,263500.0],["2018-08-21",27.0918,27.6407,27.0918,27.6015,317700.0],["2018-08-22",27.4447,27.6015,27.327,27.4054,273400.0],["2018-08-23",27.4054,27.429,27.1702,27.3662,230700.0],["2018-08-24",27.4447,27.5074,27.2878,27.4054,209300.0],["2018-08-27",27.5231,27.5231,27.0918,27.131,246000.0],["2018-08-28",27.2094,27.2094,26.6605,26.7389,361300.0],["2018-08-29",26.7389,26.8958,26.3939,26.7781,323500.0],["2018-08-30",26.7781,27.0134,26.6213,26.7781,349500.0],["2018-08-31",26.6605,26.8409,26.4645,26.7389,470100.0],["2018-09-04",26.6997,26.9742,26.5037,26.8173,222100.0],["2018-09-05",26.7781,27.0369,26.7389,26.935,200300.0],["2018-09-06",26.8957,26.9898,26.6605,26.6997,347600.0],["2018-09-07",26.7389,26.8173,26.5037,26.7781,288500.0],["2018-09-10",26.8565,26.8958,26.3469,26.5037,256300.0],["2018-09-11",26.5037,26.6213,26.1195,26.3469,280600.0],["2018-09-12",26.3077,26.3077,25.8764,25.994,327000.0],["2018-09-13",26.1116,26.1116,25.798,25.9156,255200.0],["2018-09-14",25.9548,26.3469,25.9156,26.19,210100.0],["2018-09-17",26.2292,26.3469,25.9156,26.1116,340800.0],["2018-09-18",26.19,26.19,25.6804,25.6804,258300.0],["2018-09-19",25.6411,26.0724,25.6019,25.994,340800.0],["2018-09-20",26.1116,26.3469,25.9391,26.2292,287100.0],["2018-09-21",26.1508,26.3469,25.8764,26.1116,1360300.0],["2018-09-24",26.0332,26.1116,25.5235,25.6804,290700.0],["2018-09-25",25.6411,25.7588,25.5235,25.6411,261700.0],["2018-09-26",25.6804,25.6804,25.1158,25.2099,347500.0],["2018-09-27",25.1707,25.4451,24.9746,24.9746,374500.0],["2018-09-28",24.9354,25.2491,24.0415,25.0923,335800.0],["2018-10-01",25.2256,25.2256,24.5904,24.6375,282400.0],["2018-10-02",24.5669,24.7943,24.3709,24.6296,325500.0],["2018-10-03",24.661,25.1315,24.5669,25.0923,379700.0],["2018-10-04",25.0217,25.3902,25.006,25.1158,352000.0],["2018-10-05",25.2099,25.2099,24.7629,24.8335,299800.0],["2018-10-08",24.8178,25.1315,24.7002,25.0295,187300.0],["2018-10-09",24.9589,25.3118,24.8649,24.9903,342500.0],["2018-10-10",25.0374,25.3824,24.6845,24.708,476100.0],["2018-10-11",24.6531,24.6688,23.7906,23.7984,567200.0],["2018-10-12",23.9396,23.9396,22.4576,22.8653,674300.0],["2018-10-15",22.8418,23.2731,22.7555,22.9829,663800.0],["2018-10-16",23.0613,23.3828,22.5909,23.3044,766500.0],["2018-10-17",23.4142,23.5318,22.4654,23.1241,958800.0],["2018-10-18",22.9437,23.4613,22.7555,22.7712,787100.0],["2018-10-19",22.6928,22.9986,22.5517,22.7791,616000.0],["2018-10-22",22.834,22.9124,21.7675,21.7832,691300.0],["2018-10-23",21.4617,21.893,21.3049,21.7283,667900.0],["2018-10-24",21.6891,21.6891,20.9442,20.9599,635300.0],["2018-10-25",21.054,21.8538,20.905,21.6421,925900.0],["2018-10-26",21.4852,21.8303,21.2186,21.5558,586800.0],["2018-10-29",21.697,22.1596,21.6421,21.8773,705300.0],["2018-10-30",21.9871,22.1753,21.7989,22.1439,647400.0],["2018-10-31",22.3086,22.4027,22.0341,22.0812,607200.0],["2018-11-01",22.0812,22.238,21.8303,21.893,532600.0],["2018-11-02",21.9714,22.191,21.6813,21.9479,412700.0],["2018-11-05",21.9165,22.1596,21.8459,21.94,343500.0],["2018-11-06",21.8695,22.191,21.7518,22.0263,292200.0],["2018-11-07",22.0577,22.1753,21.5323,22.1204,336500.0],["2018-11-08",22.0652,22.3493,22.0336,22.2624,196800.0],["2018-11-09",22.2151,22.4203,21.781,21.8363,389100.0],["2018-11-12",21.8363,22.1914,21.7574,21.8363,331900.0],["2018-11-13",21.9152,22.3019,21.6942,21.8363,361200.0],["2018-11-14",21.9783,22.073,21.2207,21.4496,314900.0],["2018-11-15",21.3391,21.8836,21.2681,21.8047,295200.0],["2018-11-16",21.639,21.8284,21.5364,21.7574,440200.0],["2018-11-19",21.6469,21.9547,21.5206,21.7968,368200.0],["2018-11-20",21.6864,21.7495,21.2523,21.3076,384800.0],["2018-11-21",21.3312,21.7416,21.1103,21.4575,257700.0],["2018-11-23",21.2918,21.6785,21.2602,21.4891,118100.0],["2018-11-26",21.7258,22.1204,21.6785,21.9468,305800.0],["2018-11-27",21.8994,22.002,21.7337,21.8363,284500.0],["2018-11-28",21.8442,22.3177,21.568,22.2861,342600.0],["2018-11-29",22.1756,22.444,21.9626,22.3571,361900.0],["2018-11-30",22.2624,22.807,22.2624,22.7359,555700.0],["2018-12-03",22.9648,22.9648,22.2861,22.7044,429900.0],["2018-12-04",22.6412,22.6807,21.6469,21.6785,583900.0],["2018-12-06",21.3707,21.7732,21.1339,21.7574,582300.0],["2018-12-07",21.7653,22.0967,21.3628,21.6469,488600.0],["2018-12-10",21.6548,21.7732,21.0156,21.3549,609300.0],["2018-12-11",21.6153,21.8047,21.1813,21.2918,500500.0],["2018-12-12",21.5048,21.7574,21.2681,21.4496,362200.0],["2018-12-13",21.4496,21.4496,20.9603,21.1971,511700.0],["2018-12-14",21.055,21.3865,20.9682,21.0077,526800.0],["2018-12-17",20.9366,21.2997,20.7551,20.7867,815500.0],["2018-12-18",20.9761,21.1892,20.5578,20.6446,610000.0],["2018-12-19",20.6446,20.7315,19.745,19.8239,611900.0],["2018-12-20",19.7766,20.179,19.7292,20.0133,534600.0],["2018-12-21",19.9817,20.4237,19.9186,19.966,1667300.0],["2018-12-24",19.8397,20.0212,19.6345,19.674,271000.0],["2018-12-26",19.7371,20.3921,19.4688,20.3605,462400.0],["2018-12-27",19.966,20.4552,19.7292,20.4474,510000.0],["2018-12-28",20.4316,21.0708,20.4,20.763,493000.0],["2018-12-31",20.8656,21.0787,20.5973,21.0787,590500.0],["2019-01-02",20.8656,21.4969,20.4316,21.4891,628300.0],["2019-01-03",21.4417,21.71,20.1001,21.1497,845500.0],["2019-01-04",21.4654,21.9152,21.3786,21.7574,352100.0],["2019-01-07",21.6706,21.9152,21.3707,21.8205,533900.0],["2019-01-08",21.8679,22.0651,21.6627,21.9704,457500.0],["2019-01-09",22.0099,22.1756,21.7495,22.0573,394300.0],["2019-01-10",22.002,22.152,21.7889,22.073,325800.0],["2019-01-11",21.9152,22.0573,21.7574,22.0099,307200.0],["2019-01-14",21.8915,22.1993,21.8521,22.0257,365200.0],["2019-01-15",21.9468,22.5229,21.5522,22.4913,631800.0],["2019-01-16",22.9332,22.9411,22.3729,22.7438,508400.0],["2019-01-17",22.4676,22.9727,22.4676,22.8543,755900.0],["2019-01-18",22.8938,23.5014,22.7438,23.3673,479300.0],["2019-01-22",23.241,23.2726,22.8622,23.0911,602600.0],["2019-01-23",22.8464,23.1858,22.8464,23.1305,454200.0],["2019-01-24",23.0753,23.2016,22.9332,23.099,320200.0],["2019-01-25",23.2726,23.2805,23.02,23.2094,305300.0],["2019-01-28",23.0516,23.5251,23.0516,23.5251,455600.0],["2019-01-29",23.5172,23.604,23.312,23.3831,359000.0],["2019-01-30",23.4778,23.4778,22.9017,23.0516,765900.0],["2019-01-31",22.9648,23.0437,22.5308,22.9569,541000.0],["2019-02-01",23.0437,23.2647,22.9096,23.1147,439300.0],["2019-02-04",23.1542,23.4383,22.9806,23.4383,346500.0],["2019-02-05",23.4225,23.5251,23.2805,23.5172,379000.0],["2019-02-06",23.4699,23.6356,23.3199,23.5251,281500.0],["2019-02-07",23.6999,23.8191,23.3106,23.6046,316200.0],["2019-02-08",23.5172,23.6363,23.1755,23.1994,358500.0],["2019-02-11",23.3106,23.4298,23.1358,23.4059,264100.0],["2019-02-12",23.5251,23.7396,23.5251,23.6125,213300.0],["2019-02-13",23.6602,23.6999,23.4695,23.6125,375500.0],["2019-02-14",23.4457,23.5489,23.2629,23.2788,448300.0],["2019-02-15",23.4139,23.7635,23.4139,23.6602,379100.0],["2019-02-19",23.5807,24.113,23.5569,23.9939,355600.0],["2019-02-20",24.0098,24.2243,23.8111,24.1925,270500.0],["2019-02-21",24.2561,24.2561,23.9303,24.1607,186300.0],["2019-02-22",24.2084,24.4308,24.121,24.4308,325800.0],["2019-02-25",24.5659,24.6612,24.3752,24.4785,285500.0],["2019-02-26",24.3673,24.5659,24.1766,24.1845,272600.0],["2019-02-27",24.1925,24.407,24.1289,24.3991,162800.0],["2019-02-28",24.3991,24.6533,24.2799,24.3752,286600.0],["2019-03-01",24.558,24.693,24.2481,24.5262,215900.0],["2019-03-04",24.4944,24.6692,24.2243,24.4706,247900.0],["2019-03-05",24.4149,24.7248,24.2163,24.5977,401800.0],["2019-03-06",24.6771,24.693,23.97,24.0336,408900.0],["2019-03-07",24.0018,24.0415,23.5251,23.5569,451800.0],["2019-03-08",23.39,23.8985,23.2311,23.7952,321600.0],["2019-03-11",23.8032,24.1369,23.7237,23.9859,404100.0],["2019-03-12",24.0733,24.1448,23.8191,23.9541,458000.0],["2019-03-13",24.0256,24.1051,23.692,23.7078,403700.0],["2019-03-14",23.7158,24.0018,23.5887,23.8985,353900.0],["2019-03-15",23.8906,24.1687,23.827,23.8826,944700.0],["2019-03-18",23.9541,24.2799,23.9541,24.2243,244300.0],["2019-03-19",24.2958,24.3832,23.6363,23.6761,400800.0],["2019-03-20",23.6443,23.8111,23.255,23.2788,369200.0],["2019-03-21",23.1438,23.6125,23.0246,23.0564,421800.0],["2019-03-22",22.9213,23.0246,22.2936,22.3254,609800.0],["2019-03-25",22.3175,22.6194,22.103,22.4049,416400.0],["2019-03-26",22.532,23.0564,22.4128,23.0484,334400.0],["2019-03-27",22.9213,23.2629,22.6512,23.1437,309800.0],["2019-03-28",23.1279,23.2868,22.9213,23.1676,309000.0],["2019-03-29",23.3821,23.39,22.9054,22.9531,350900.0],["2019-04-01",23.112,23.4536,23.112,23.39,322600.0],["2019-04-02",23.39,23.4139,23.1279,23.1437,296100.0],["2019-04-03",23.4457,23.5887,23.2391,23.39,280800.0],["2019-04-04",23.398,23.8747,23.2947,23.7794,374300.0],["2019-04-05",23.7873,24.0892,23.6443,24.0495,259900.0],["2019-04-08",23.97,24.2084,23.9224,24.1448,251500.0],["2019-04-09",24.0733,24.1845,23.8191,23.8747,251200.0],["2019-04-10",23.9144,24.1369,23.7476,24.113,245100.0],["2019-04-11",24.2719,24.3355,24.0654,24.1289,219600.0],["2019-04-12",24.3514,24.6771,24.2481,24.5818,280600.0],["2019-04-15",24.6374,24.8042,24.121,24.256,353600.0],["2019-04-16",24.2481,25.6623,23.9065,25.6385,1114500.0],["2019-04-17",25.853,26.2979,25.6623,26.2741,637700.0],["2019-04-18",26.0993,26.568,26.0834,26.1152,359300.0],["2019-04-22",26.0596,26.1311,25.6146,25.8053,338400.0],["2019-04-23",25.8609,26.7031,25.8212,26.5521,714500.0],["2019-04-24",26.5919,26.8699,26.433,26.4965,1677300.0],["2019-04-25",26.3774,26.3774,25.5272,25.8768,641500.0],["2019-04-26",25.8768,26.5442,25.8292,26.5045,356800.0],["2019-04-29",26.5124,26.8779,26.4568,26.5124,330500.0],["2019-04-30",26.5442,26.9335,26.1787,26.3297,373100.0],["2019-05-01",26.3774,26.4965,25.9801,26.0913,327100.0],["2019-05-02",26.1231,26.9335,25.9404,26.0913,436800.0],["2019-05-03",26.1708,26.5283,26.0675,26.3774,296200.0],["2019-05-06",25.9086,26.6395,25.9086,26.4965,235700.0],["2019-05-07",26.2582,26.4727,26.147,26.3615,317900.0],["2019-05-08",26.2344,26.29,25.9245,25.9563,399300.0],["2019-05-09",25.7804,26.1082,25.6125,25.9962,361300.0],["2019-05-10",25.9723,26.34,25.6845,26.2521,307800.0],["2019-05-13",25.8364,25.9163,25.2368,25.2768,449400.0],["2019-05-14",25.2528,25.9563,25.2128,25.8603,351700.0],["2019-05-15",25.6205,25.6765,25.2288,25.6205,252300.0],["2019-05-16",25.7564,26.276,25.7404,26.1321,330900.0],["2019-05-17",25.8683,26.324,25.7724,25.8284,489000.0],["2019-05-20",25.7564,26.372,25.7324,26.2281,261900.0],["2019-05-21",26.276,26.5478,26.2041,26.4119,288400.0],["2019-05-22",26.332,26.4039,25.9563,26.1481,254100.0],["2019-05-23",25.9403,26.0762,25.6285,25.9323,397900.0],["2019-05-24",26.0682,26.332,25.8284,25.9323,260800.0],["2019-05-28",25.8763,25.9643,25.4686,25.4766,312400.0],["2019-05-29",25.3887,25.7884,25.2208,25.6925,309800.0],["2019-05-30",25.7324,25.8524,25.1409,25.3807,329900.0],["2019-05-31",25.1329,25.4686,25.1169,25.2368,371500.0],["2019-06-03",25.3248,25.5406,24.949,25.2848,471500.0],["2019-06-04",25.5886,26.0362,25.3407,26.0362,284200.0],["2019-06-05",25.9803,26.268,25.5246,25.9563,265900.0],["2019-06-06",25.9083,26.0922,25.5886,25.9962,327100.0],["2019-06-07",25.9643,26.2361,25.8284,26.1401,278800.0],["2019-06-10",26.276,26.5238,26.1801,26.268,257400.0],["2019-06-11",26.4519,26.5398,26.1561,26.332,248900.0],["2019-06-12",26.1641,26.5398,26.1561,26.4839,243300.0],["2019-06-13",26.6517,26.7557,26.4839,26.5478,264200.0],["2019-06-14",26.5079,26.5958,26.2281,26.4439,225400.0],["2019-06-17",26.4839,26.6438,26.0362,26.1161,279800.0],["2019-06-18",26.1881,26.8436,26.0602,26.5638,249100.0],["2019-06-19",26.5558,26.8596,26.4119,26.7956,469200.0],["2019-06-20",26.9235,27.0834,26.5958,27.0195,397600.0],["2019-06-21",26.8356,26.9715,26.4039,26.4359,854800.0],["2019-06-24",26.4679,26.8116,26.2441,26.3959,415100.0],["2019-06-25",26.4359,26.6278,26.1801,26.4359,403500.0],["2019-06-26",26.5878,26.7796,26.4839,26.5318,345900.0],["2019-06-27",26.5718,27.2753,26.5079,27.2673,285400.0],["2019-06-28",27.3872,27.9548,27.3072,27.9228,1008400.0],["2019-07-01",28.0667,28.2505,27.6989,27.7789,339900.0],["2019-07-02",27.675,27.8109,27.3552,27.587,381300.0],["2019-07-03",27.7469,27.9308,27.635,27.8908,177400.0],["2019-07-05",27.9947,28.1786,27.7949,28.1066,211900.0],["2019-07-08",28.0667,28.1386,27.8029,28.0027,405400.0],["2019-07-09",27.9548,28.0587,27.659,27.9548,497300.0],["2019-07-10",27.9867,28.2985,27.8588,28.0587,782300.0],["2019-07-11",28.0747,28.2345,27.8748,28.1066,414000.0],["2019-07-12",28.1386,28.4424,28.0187,28.3305,332100.0],["2019-07-15",28.4184,28.4584,27.611,27.659,533300.0],["2019-07-16",27.683,27.8828,27.5391,27.667,359800.0],["2019-07-17",27.667,27.9708,27.619,27.7869,718900.0],["2019-07-18",27.8588,28.2345,27.595,28.0986,423300.0],["2019-07-19",27.9947,28.2665,27.8908,27.9627,581400.0],["2019-07-22",27.9548,28.0347,27.659,27.8588,296900.0],["2019-07-23",28.0027,28.4504,27.9707,28.4424,393800.0],["2019-07-24",28.2425,28.954,28.2425,28.8421,520700.0],["2019-07-25",28.8421,28.954,28.6822,28.8501,742600.0],["2019-07-26",28.898,29.2258,28.8821,29.1858,328600.0],["2019-07-29",29.2098,29.3457,28.994,29.0419,453800.0],["2019-07-30",28.8181,29.4976,28.8181,29.4896,326400.0],["2019-07-31",29.4336,29.7774,28.914,29.2418,590400.0],["2019-08-01",29.2658,29.6015,28.6502,28.7542,598400.0],["2019-08-02",28.6023,28.6582,28.0427,28.2265,548500.0],["2019-08-05",27.7869,27.7869,27.1634,27.635,442100.0],["2019-08-06",27.691,27.9947,27.3872,27.8828,337600.0],["2019-08-07",27.4431,27.7629,25.9643,27.7229,575000.0],["2019-08-08",28.0044,28.5513,27.2565,28.4387,664800.0],["2019-08-09",28.3744,28.5754,28.1653,28.4146,306100.0],["2019-08-12",28.117,28.4387,28.0125,28.2859,295000.0],["2019-08-13",28.1894,28.8328,28.1894,28.3181,251000.0],["2019-08-14",27.7873,28.0688,27.2323,27.2967,583100.0],["2019-08-15",27.3851,27.7471,27.2565,27.3047,559900.0],["2019-08-16",27.5058,27.9481,27.5058,27.8355,566900.0],["2019-08-19",28.2216,28.3583,28.0929,28.2377,338000.0],["2019-08-20",28.1411,28.2859,27.9803,28.1492,478500.0],["2019-08-21",28.3905,28.5513,28.1814,28.4226,272000.0],["2019-08-22",28.5835,28.7443,28.31,28.5272,205700.0],["2019-08-23",28.4226,28.6961,27.6747,27.8597,525900.0],["2019-08-26",28.0688,28.3663,27.8757,28.0848,344100.0],["2019-08-27",28.2859,28.487,27.5701,27.6023,520600.0],["2019-08-28",27.4414,27.9723,27.4012,27.8918,575000.0],["2019-08-29",28.1814,28.4789,28.0929,28.2537,299400.0],["2019-08-30",28.3583,28.672,28.302,28.6318,404300.0],["2019-09-03",28.4146,28.4387,27.8677,28.0205,545700.0],["2019-09-04",28.294,28.4226,28.1009,28.2135,278700.0],["2019-09-05",28.5915,28.9615,28.2457,28.3905,292000.0],["2019-09-06",28.3985,28.68,28.2698,28.3261,303700.0],["2019-09-09",28.487,28.9293,28.3342,28.8811,282300.0],["2019-09-10",28.865,29.2028,28.7846,29.05,381300.0],["2019-09-11",29.1706,29.8623,28.9132,29.8301,363200.0],["2019-09-12",29.6853,30.4172,29.5727,30.2242,384700.0],["2019-09-13",30.4816,30.6907,30.3529,30.5218,379700.0],["2019-09-16",30.2564,30.7711,30.2001,30.6746,361200.0],["2019-09-17",30.4976,30.755,30.3609,30.5941,477200.0],["2019-09-18",30.5298,30.7148,30.0553,30.2644,481000.0],["2019-09-19",30.2483,30.6665,30.2081,30.2322,307500.0],["2019-09-20",30.2161,30.5781,30.1357,30.1518,1098000.0],["2019-09-23",30.0472,30.5539,29.8623,30.3931,274900.0],["2019-09-24",30.377,30.4976,29.621,29.8301,377700.0],["2019-09-25",29.806,30.4896,29.806,30.385,305600.0],["2019-09-26",30.2644,30.4574,29.9186,29.9507,235000.0],["2019-09-27",30.1036,30.4011,29.7818,30.0151,445500.0],["2019-09-30",30.0553,30.0633,29.7095,29.7497,480900.0],["2019-10-01",29.9105,30.0714,29.1465,29.2832,330000.0],["2019-10-02",29.0178,29.1787,28.7524,29.0178,281500.0],["2019-10-03",29.0098,29.1545,28.5272,29.1063,230700.0],["2019-10-04",29.2028,29.4601,28.9454,29.436,173000.0],["2019-10-07",29.4441,29.5727,29.1867,29.3878,203200.0],["2019-10-08",29.066,29.1626,28.8811,28.9454,200800.0],["2019-10-09",29.0902,29.3878,28.9454,29.2028,343200.0],["2019-10-10",29.3315,29.5486,29.1626,29.2189,326400.0],["2019-10-11",29.6612,30.0231,29.4923,29.5406,347400.0],["2019-10-14",29.3395,29.5406,29.3154,29.4762,189000.0],["2019-10-15",29.5004,29.8703,29.3878,29.613,207800.0],["2019-10-16",29.4843,29.7014,28.2779,28.8167,501400.0],["2019-10-17",28.7685,28.8328,28.1572,28.7604,533900.0],["2019-10-18",28.6076,29.1465,28.6076,29.0339,198800.0],["2019-10-21",29.1786,29.6773,28.7041,29.428,295300.0],["2019-10-22",29.4843,29.6451,29.0902,29.4441,328100.0],["2019-10-23",29.5084,29.6532,29.1143,29.3717,368500.0],["2019-10-24",29.5567,29.5567,28.865,28.9856,200700.0],["2019-10-25",29.0661,29.4682,28.9374,29.3154,224700.0],["2019-10-28",29.3556,29.7255,29.3475,29.4038,282600.0],["2019-10-29",29.3717,29.7416,29.3717,29.6773,541200.0],["2019-10-30",29.6692,29.6692,29.251,29.4119,240500.0],["2019-10-31",29.2349,29.3475,28.6317,29.3234,439000.0],["2019-11-01",29.5406,29.6853,29.251,29.5245,268600.0],["2019-11-04",29.8381,29.8381,29.4441,29.5486,291500.0],["2019-11-05",29.6532,29.991,29.6532,29.8381,513500.0],["2019-11-06",29.8542,29.8623,29.5486,29.814,167700.0],["2019-11-07",30.0809,30.2508,29.7412,29.8383,178100.0],["2019-11-08",29.8625,29.9596,29.7331,29.8545,193100.0],["2019-11-11",29.725,29.8949,29.6846,29.7655,236200.0],["2019-11-12",29.7574,29.9839,29.5228,29.7978,152600.0],["2019-11-13",29.5471,30.0081,29.3206,29.8868,206700.0],["2019-11-14",29.8221,30.0081,29.6684,29.7978,261000.0],["2019-11-15",29.992,29.992,29.6684,29.7493,271000.0],["2019-11-18",29.725,29.7331,29.2883,29.5794,184600.0],["2019-11-19",29.6846,29.9192,29.5794,29.8545,338100.0],["2019-11-20",29.8302,29.9758,29.3449,29.6037,328100.0],["2019-11-21",29.7817,29.7817,29.353,29.5552,196900.0],["2019-11-22",29.7089,29.8787,29.3853,29.5471,279400.0],["2019-11-25",29.7008,29.9677,29.5067,29.8949,366400.0],["2019-11-26",29.8383,30.0971,29.7008,29.8706,190200.0],["2019-11-27",29.9515,30.0728,29.7574,29.9839,296200.0],["2019-11-29",29.9434,30.089,29.7331,29.7736,92300.0],["2019-12-02",29.8464,29.8706,29.4662,29.5714,305700.0],["2019-12-03",29.3044,29.4905,29.078,29.45,215600.0],["2019-12-04",29.5067,29.7817,29.5067,29.6765,255500.0],["2019-12-05",29.7412,29.8787,29.539,29.6927,315700.0],["2019-12-06",29.9677,30.0971,29.5067,29.5552,328600.0],["2019-12-09",29.4743,29.628,29.3611,29.5309,227400.0],["2019-12-10",29.5633,29.7008,29.3853,29.539,400000.0],["2019-12-11",29.7331,29.7493,29.5309,29.6684,276300.0],["2019-12-12",29.7089,30.178,29.5956,29.992,241700.0],["2019-12-13",30.0081,30.0728,29.45,29.7412,278600.0],["2019-12-16",29.903,30.1699,29.903,30.0243,387000.0],["2019-12-17",30.1052,30.3559,29.8787,30.2427,329400.0],["2019-12-18",30.364,30.5258,30.1052,30.4206,449400.0],["2019-12-19",30.4773,30.5824,30.3074,30.5339,394500.0],["2019-12-20",30.5339,30.8817,30.5096,30.7442,1641900.0],["2019-12-23",30.8655,30.8655,30.0648,30.1537,242100.0],["2019-12-24",30.1133,30.1942,29.9677,30.1295,77400.0],["2019-12-26",30.2023,30.3317,29.9192,29.9596,226100.0],["2019-12-27",30.0647,30.0647,29.6118,29.7978,208300.0],["2019-12-30",29.8221,29.9839,29.6927,29.8302,187600.0],["2019-12-31",29.7736,29.9677,29.628,29.6442,324500.0],["2020-01-02",29.7655,29.8059,29.0941,29.5147,255000.0],["2020-01-03",29.1831,29.5067,29.0133,29.4419,232100.0],["2020-01-06",29.2316,29.3449,28.8758,29.2155,424400.0],["2020-01-07",29.0052,29.2397,28.7706,28.8191,201500.0],["2020-01-08",28.7544,29.078,28.5846,28.803,281200.0],["2020-01-09",28.8434,29.0537,28.7463,28.7706,247100.0],["2020-01-10",28.714,28.7868,28.4147,28.5441,192700.0],["2020-01-13",28.528,28.8838,28.3662,28.8353,272700.0],["2020-01-14",28.7382,29.0213,28.6493,28.9081,530400.0],["2020-01-15",29.5552,29.7655,28.3257,28.8838,639100.0],["2020-01-16",28.9647,29.2883,28.7706,29.1588,386300.0],["2020-01-17",29.353,29.353,28.7787,28.7949,371100.0],["2020-01-21",28.7463,29.0375,28.5765,28.8434,395900.0],["2020-01-22",28.8596,29.0375,28.4875,28.5846,269800.0],["2020-01-23",28.528,28.9162,28.3015,28.8272,435000.0],["2020-01-24",28.8272,28.8596,28.2449,28.3985,402600.0],["2020-01-27",28.0103,28.2772,27.8404,28.0507,600900.0],["2020-01-28",28.261,28.3581,28.0022,28.3096,530100.0],["2020-01-29",28.3176,28.439,27.8323,27.8566,518500.0],["2020-01-30",27.6868,28.1154,27.5007,27.986,424600.0],["2020-01-31",27.8081,27.8081,27.3551,27.5007,505500.0],["2020-02-03",27.6706,28.0103,27.5816,27.9375,564300.0],["2020-02-04",28.2853,28.35,27.9051,27.9779,397600.0],["2020-02-05",28.1882,28.4147,28.1802,28.3743,439700.0],["2020-02-06",28.5289,28.5289,28.1708,28.2278,300200.0],["2020-02-07",28.1789,28.3092,27.9673,28.0406,263300.0],["2020-02-10",27.9185,28.301,27.9103,28.2847,300200.0],["2020-02-11",28.3499,28.594,28.0975,28.1382,269500.0],["2020-02-12",28.3743,28.4638,28.1219,28.2033,357400.0],["2020-02-13",28.0975,28.5615,28.0813,28.4068,387900.0],["2020-02-14",28.3661,28.5045,28.2115,28.4638,381300.0],["2020-02-18",28.3987,28.5371,28.2359,28.415,338200.0],["2020-02-19",28.301,28.5859,28.244,28.2766,374500.0],["2020-02-20",28.2603,28.6185,28.2603,28.5452,276100.0],["2020-02-21",28.4638,28.6347,28.1626,28.1708,595900.0],["2020-02-24",27.5359,27.7475,27.3243,27.4871,436300.0],["2020-02-25",27.5278,27.5278,26.608,26.7952,635200.0],["2020-02-26",26.9336,27.1859,26.3475,26.3557,479500.0],["2020-02-27",25.9568,26.5347,25.4522,25.4848,531500.0],["2020-02-28",24.7685,25.1673,24.0766,24.4103,1022800.0],["2020-03-02",24.508,25.7452,24.3452,25.6882,582200.0],["2020-03-03",25.5906,26.0708,25.1022,25.4034,660200.0],["2020-03-04",25.672,26.0708,25.3382,26.022,523300.0],["2020-03-05",25.3627,25.5499,24.6871,25.0127,653400.0],["2020-03-06",24.0929,24.7034,24.0685,24.6138,573500.0],["2020-03-09",23.0836,24.0115,21.2441,21.2604,666000.0],["2020-03-10",22.0092,22.3266,20.5278,22.2941,736000.0],["2020-03-11",21.8627,22.1231,20.9266,21.2197,809200.0],["2020-03-12",19.9906,20.8045,18.9732,19.0871,800400.0],["2020-03-13",20.2673,21.2685,19.5429,21.1057,755800.0],["2020-03-16",18.3627,20.7557,18.3627,20.0232,741200.0],["2020-03-17",20.422,23.2382,19.8766,23.108,1286500.0],["2020-03-18",21.8138,24.4999,21.529,23.4987,1512000.0],["2020-03-19",23.1162,24.3941,21.4476,22.8883,920600.0],["2020-03-20",23.1162,23.1569,20.5604,20.8941,1468000.0],["2020-03-23",20.5441,21.1627,17.4673,17.6383,908800.0],["2020-03-24",18.5011,19.3964,17.036,19.315,1103000.0],["2020-03-25",19.3313,19.8034,17.0278,18.8429,3247800.0],["2020-03-26",18.9162,20.7883,18.8022,20.4952,923000.0],["2020-03-27",19.372,20.7883,19.372,20.0639,579600.0],["2020-03-30",20.1452,20.9104,19.4127,20.7394,525600.0],["2020-03-31",20.5197,21.2359,20.1452,21.1301,685300.0],["2020-04-01",20.072,20.715,20.0069,20.3976,513700.0],["2020-04-02",20.1452,21.0731,20.1371,20.6092,348700.0],["2020-04-03",20.4464,20.9429,19.2906,19.7057,523800.0],["2020-04-06",20.5359,21.1545,19.9743,20.7313,487900.0],["2020-04-07",21.3499,21.8383,20.6987,20.9999,529500.0],["2020-04-08",21.3662,21.8301,20.6662,21.5697,753300.0],["2020-04-09",22.1231,22.929,21.415,22.7499,518700.0],["2020-04-13",22.6929,22.758,21.4801,21.5859,324400.0],["2020-04-14",22.2127,22.3673,21.1545,21.5697,504400.0],["2020-04-15",20.4057,20.9104,19.779,19.8685,560600.0],["2020-04-16",19.6732,20.1859,18.7208,19.0871,521800.0],["2020-04-17",19.8359,20.4952,19.6325,20.1127,438600.0],["2020-04-20",19.6243,20.5197,19.6243,20.0476,331600.0],["2020-04-21",19.3883,20.1452,19.2092,19.8115,257100.0],["2020-04-22",20.3243,20.5685,19.0383,19.9336,422600.0],["2020-04-23",20.1534,20.9185,19.8115,20.5766,411800.0],["2020-04-24",20.7069,20.9022,20.0476,20.308,268900.0],["2020-04-27",20.4952,21.6266,20.365,21.3743,241300.0],["2020-04-28",21.9359,22.2045,21.5208,21.7731,324200.0],["2020-04-29",22.4162,23.1731,21.5127,22.6278,377700.0],["2020-04-30",21.9929,22.5301,21.4638,21.765,436900.0],["2020-05-01",21.2115,21.3662,20.4383,20.8371,414400.0],["2020-05-04",20.5034,20.8859,20.0476,20.7964,349800.0],["2020-05-05",21.2278,21.2766,20.3487,20.3487,346300.0],["2020-05-06",20.4464,20.4952,19.2418,19.6813,417200.0],["2020-05-07",20.1824,20.6259,19.8866,20.322,461300.0],["2020-05-08",20.8313,21.5952,20.6834,21.4966,480500.0],["2020-05-11",21.0613,21.2091,20.4781,20.6999,510300.0],["2020-05-12",20.6916,21.0202,19.2788,19.3281,395100.0],["2020-05-13",19.172,19.3117,18.2767,18.5806,374400.0],["2020-05-14",18.0795,18.7202,17.5949,18.6792,431800.0],["2020-05-15",18.6299,19.1063,18.3506,19.0242,419800.0],["2020-05-18",19.9852,21.0777,19.9524,20.8395,417900.0],["2020-05-19",20.6752,20.8888,19.4924,19.4924,367600.0],["2020-05-20",19.8456,20.782,19.8456,20.7491,304000.0],["2020-05-21",20.5766,20.9298,20.4206,20.5438,357400.0],["2020-05-22",20.6506,20.9463,20.2809,20.4699,270400.0],["2020-05-26",21.2831,21.8416,21.2749,21.4227,446800.0],["2020-05-27",22.1045,22.7206,21.5295,22.4659,543800.0],["2020-05-28",22.7534,22.7781,21.587,21.702,494400.0],["2020-05-29",21.3734,21.5459,20.7902,21.242,421700.0],["2020-06-01",21.3488,21.5952,21.1845,21.3652,367400.0],["2020-06-02",21.5706,21.6774,20.9463,21.1927,371100.0],["2020-06-03",21.6609,22.6384,21.6609,22.1948,431500.0],["2020-06-04",22.0552,22.7452,21.8498,22.6795,459300.0],["2020-06-05",23.8705,25.0616,23.5009,24.5195,572400.0],["2020-06-08",24.9466,25.193,24.2648,24.4373,394400.0],["2020-06-09",23.7884,24.807,23.468,24.4291,409200.0],["2020-06-10",24.1498,24.2402,23.3284,23.4763,668800.0],["2020-06-11",22.4166,22.4166,20.7409,20.7656,429900.0],["2020-06-12",21.817,21.817,20.7081,21.5131,485200.0],["2020-06-15",20.6095,21.5706,20.3138,21.2174,425100.0],["2020-06-16",22.1127,22.4248,21.5048,22.0552,282600.0],["2020-06-17",22.0881,22.2523,21.2009,21.3159,321000.0],["2020-06-18",21.0284,21.7102,20.552,21.3899,336600.0],["2020-06-19",21.6199,21.8991,20.5849,21.2009,1206200.0],["2020-06-22",20.897,21.5295,20.5766,21.3899,335500.0],["2020-06-23",21.817,21.9895,21.357,21.4802,450300.0],["2020-06-24",21.2091,21.2749,20.1659,20.1824,374900.0],["2020-06-25",19.9606,21.0859,19.9113,21.0695,346400.0],["2020-06-26",20.667,21.0038,20.2316,20.7491,1165600.0],["2020-06-29",20.5356,21.7431,20.5356,21.6856,467100.0],["2020-06-30",21.5295,22.3181,21.5295,22.047,415600.0],["2020-07-01",22.0059,22.1209,21.2174,21.2502,357600.0],["2020-07-02",21.9977,22.2195,21.1845,21.2666,330000.0],["2020-07-06",21.6773,22.0798,21.0777,21.1681,359600.0],["2020-07-07",20.8559,20.9299,20.1906,20.2316,455700.0],["2020-07-08",20.1495,20.4206,19.517,19.8949,544000.0],["2020-07-09",19.7799,19.7799,19.0488,19.2952,389500.0],["2020-07-10",19.3692,20.1331,19.3692,20.0838,377900.0],["2020-07-13",20.3466,20.782,19.8949,20.4041,352100.0],["2020-07-14",20.3138,20.5274,19.7224,20.1413,363100.0],["2020-07-15",20.7245,21.2913,20.3877,21.0449,441900.0],["2020-07-16",20.7738,21.127,20.6013,20.8559,250800.0],["2020-07-17",20.7574,21.0038,20.1002,20.1413,368600.0],["2020-07-20",19.9524,20.5109,19.1063,19.172,996200.0],["2020-07-21",19.5417,20.4206,19.4759,20.4206,398200.0],["2020-07-22",20.1413,20.2974,19.6238,19.9441,488000.0],["2020-07-23",20.2563,20.6752,19.8949,20.3138,550100.0],["2020-07-24",20.2563,20.7163,19.7141,19.747,553800.0],["2020-07-27",19.5499,19.7799,18.9092,19.057,430800.0],["2020-07-28",18.9995,19.3034,18.8927,18.9749,441400.0],["2020-07-29",18.9584,19.4266,18.7531,19.3281,695500.0],["2020-07-30",18.9831,19.1967,18.3752,18.942,711300.0],["2020-07-31",18.8106,19.1967,18.482,19.172,639000.0],["2020-08-03",19.172,19.172,18.8188,18.9174,487200.0],["2020-08-04",18.9174,19.0652,18.6792,19.057,437000.0],["2020-08-05",19.3034,19.6649,19.0077,19.6156,400900.0],["2020-08-06",19.4995,19.7234,19.4498,19.6239,361600.0],["2020-08-07",19.5824,20.5856,19.4332,20.511,383300.0],["2020-08-10",20.5856,21.2903,20.5856,20.8592,421000.0],["2020-08-11",21.2405,21.6799,20.9338,21.0664,365300.0],["2020-08-12",21.5473,21.5473,20.5607,20.8758,386600.0],["2020-08-13",20.7265,21.481,20.3369,20.4198,440000.0],["2020-08-14",20.1959,20.7348,20.055,20.4861,315900.0],["2020-08-17",20.3617,20.4446,19.9804,20.3203,413300.0],["2020-08-18",20.3369,20.4281,20.0384,20.0799,382700.0],["2020-08-19",20.1711,20.5358,19.9804,20.055,213400.0],["2020-08-20",19.8975,20.0467,19.7068,19.9057,431500.0],["2020-08-21",19.8809,20.1296,19.6736,19.798,1357900.0],["2020-08-24",20.0964,20.4032,19.7482,20.37,204700.0],["2020-08-25",20.4861,20.7182,20.0964,20.2871,234200.0],["2020-08-26",20.1959,20.1959,19.6405,19.6736,298900.0],["2020-08-27",19.7068,20.2788,19.7068,19.9555,295100.0],["2020-08-28",20.1462,20.1462,19.6653,19.7731,207300.0],["2020-08-31",19.6404,19.8643,19.4415,19.4415,414000.0],["2020-09-01",19.2923,19.6487,19.0684,19.5741,385800.0],["2020-09-02",19.4746,19.7316,19.1016,19.5658,222500.0],["2020-09-03",19.5658,20.3369,19.4829,19.5907,273700.0],["2020-09-04",20.0384,20.2374,19.4332,19.7234,241000.0],["2020-09-08",19.5244,19.9555,18.6539,18.7948,380600.0],["2020-09-09",18.8528,18.9606,18.5046,18.8363,555600.0],["2020-09-10",18.8611,19.0187,18.5875,18.6124,289600.0],["2020-09-11",18.5461,18.8114,18.5046,18.6787,233000.0],["2020-09-14",18.6953,19.2425,18.6456,19.085,312400.0],["2020-09-15",19.0933,19.0933,18.5378,18.5875,263200.0],["2020-09-16",18.7368,18.9855,18.4881,18.7865,379000.0],["2020-09-17",18.4798,18.8611,18.4715,18.7699,239000.0],["2020-09-18",18.9358,18.9358,18.3471,18.4052,1222200.0],["2020-09-21",18.0652,18.0818,17.1367,17.3108,561000.0],["2020-09-22",17.3688,17.5761,16.8051,17.0787,342200.0],["2020-09-23",17.1035,17.5263,16.7222,16.747,357500.0],["2020-09-24",16.747,17.3191,16.5895,16.8797,217600.0],["2020-09-25",16.6973,17.0704,16.6724,17.0289,276100.0],["2020-09-28",17.2859,17.6341,17.2693,17.4766,294200.0],["2020-09-29",17.3605,17.6175,16.7885,17.1864,427700.0],["2020-09-30",17.3274,17.5429,17.1035,17.2942,348700.0],["2020-10-01",18.1813,18.1813,17.0123,17.3274,415200.0],["2020-10-02",16.9543,17.9409,16.9543,17.8165,309500.0],["2020-10-05",18.0321,18.314,17.8746,18.2974,251400.0],["2020-10-06",18.5046,19.1513,18.3471,18.571,361200.0],["2020-10-07",18.8446,19.1181,18.7699,18.9523,354000.0],["2020-10-08",19.0435,19.3586,18.8446,19.1347,230900.0],["2020-10-09",19.3337,19.4166,18.944,19.2425,271800.0],["2020-10-12",19.0684,19.7068,19.0518,19.657,424400.0],["2020-10-13",19.3005,19.5078,18.8611,19.0435,323200.0],["2020-10-14",18.944,19.2757,18.7782,18.8197,332400.0],["2020-10-15",18.7616,19.2757,18.4798,18.8943,403800.0],["2020-10-16",18.6787,19.0187,18.4383,18.6456,374400.0],["2020-10-19",18.7119,19.0435,18.3057,18.3471,332800.0],["2020-10-20",18.5212,18.9275,18.4217,18.5461,266300.0],["2020-10-21",18.43,18.8031,18.43,18.5295,226300.0],["2020-10-22",18.5875,19.0684,18.5046,18.9357,356800.0],["2020-10-23",19.1513,19.4498,19.0518,19.2591,213300.0],["2020-10-26",18.9855,18.9855,18.6041,18.8363,277600.0],["2020-10-27",18.7865,18.944,18.3388,18.3637,199800.0],["2020-10-28",17.916,18.372,17.6258,17.659,258000.0],["2020-10-29",17.4269,17.974,17.2942,17.8331,315500.0],["2020-10-30",17.7999,18.0818,17.5098,17.6507,553300.0],["2020-11-02",17.916,18.4549,17.7585,18.4549,327100.0],["2020-11-03",18.828,19.2757,18.6539,19.1679,381700.0],["2020-11-04",18.6539,18.6539,17.6175,17.6507,332300.0],["2020-11-05",17.7177,18.3628,17.7177,17.969,373100.0],["2020-11-06",17.9355,18.1282,17.4832,17.5334,367200.0],["2020-11-09",19.0581,20.1052,18.9743,19.3429,805000.0],["2020-11-10",19.6947,20.1555,19.4434,19.812,754500.0],["2020-11-11",19.946,19.946,18.9827,19.5775,420200.0],["2020-11-12",19.2926,19.9377,18.9827,19.9125,637700.0],["2020-11-13",20.1974,20.5408,19.8539,20.3146,381800.0],["2020-11-16",20.9429,21.4623,20.7335,21.4372,438100.0],["2020-11-17",21.1607,21.2026,20.8005,21.0183,424100.0],["2020-11-18",21.2026,21.3032,20.4989,20.5325,375500.0],["2020-11-19",20.3733,20.4654,20.256,20.3984,259400.0],["2020-11-20",20.1722,20.4571,20.1471,20.3565,258700.0],["2020-11-23",20.6246,20.7084,20.2811,20.3146,301600.0],["2020-11-24",20.6665,21.588,20.5827,21.3702,338500.0],["2020-11-25",21.2613,21.2613,20.7754,20.9262,223900.0],["2020-11-27",20.8173,20.8173,20.2309,20.6246,120900.0],["2020-11-30",20.5241,20.5492,19.5104,19.5775,452900.0],["2020-12-01",19.9125,20.3733,19.7199,20.122,517400.0],["2020-12-02",20.189,20.6162,20.122,20.4822,257700.0],["2020-12-03",20.4654,20.6832,20.1136,20.2057,196200.0],["2020-12-04",20.4068,20.9011,20.3565,20.8257,243800.0],["2020-12-07",20.8508,21.1775,20.5576,21.1272,352700.0],["2020-12-08",20.9429,21.3869,20.8843,21.1105,321200.0],["2020-12-09",21.345,21.6299,21.1775,21.2613,237500.0],["2020-12-10",21.0016,21.3953,20.8675,21.3618,249200.0],["2020-12-11",21.0518,21.5377,20.9513,21.3032,419500.0],["2020-12-14",21.6382,21.7304,21.1188,21.1356,360500.0],["2020-12-15",21.345,21.4539,20.8927,21.4539,351400.0],["2020-12-16",21.5712,21.7723,21.3115,21.5712,344900.0],["2020-12-17",21.6215,21.6717,21.2194,21.5042,425200.0],["2020-12-18",21.4875,21.8058,21.3953,21.5461,2214000.0],["2020-12-21",21.4539,21.6131,20.7,20.9932,441500.0],["2020-12-22",20.9429,21.2948,20.5995,20.8173,322800.0],["2020-12-23",20.8173,21.5628,20.8173,21.5293,347900.0],["2020-12-24",21.6969,21.6969,21.1272,21.4121,104400.0],["2020-12-28",21.5712,21.8142,21.3199,21.655,272900.0],["2020-12-29",21.8393,21.8393,21.0937,21.278,233600.0],["2020-12-30",21.2613,21.6299,21.1942,21.4539,215700.0],["2020-12-31",21.4204,21.6969,21.211,21.5628,248900.0],["2021-01-04",21.722,21.8309,21.0518,21.4204,310900.0],["2021-01-05",21.4539,22.1576,21.4204,21.8728,583200.0],["2021-01-06",22.4843,24.5032,22.4843,23.942,662200.0],["2021-01-07",24.3357,24.52,23.9336,24.0928,474400.0],["2021-01-08",24.1598,24.1598,23.498,23.8833,451900.0],["2021-01-11",23.5231,23.9838,23.5231,23.8582,482800.0],["2021-01-12",24.143,24.2938,23.8582,23.9503,548400.0],["2021-01-13",23.942,24.0174,23.1042,23.4226,547600.0],["2021-01-14",23.6655,24.1095,23.4645,23.7995,331700.0],["2021-01-15",23.6823,24.1346,23.431,23.7158,409900.0],["2021-01-19",24.0341,24.3441,23.6823,24.0341,404800.0],["2021-01-20",24.0006,24.4697,23.6739,24.009,394600.0],["2021-01-21",24.0844,24.2184,23.7577,23.7828,408600.0],["2021-01-22",23.3807,23.9838,23.3807,23.9336,371900.0],["2021-01-25",23.6404,23.7912,23.121,23.766,270400.0],["2021-01-26",23.8414,23.9755,23.3221,23.3388,238400.0],["2021-01-27",22.8194,23.1545,22.5346,22.7189,379200.0],["2021-01-28",22.9953,23.1126,22.5178,22.6938,325100.0],["2021-01-29",22.6519,22.9116,21.9063,21.9314,304600.0],["2021-02-01",22.0655,22.1828,21.7388,22.0655,362400.0],["2021-02-02",22.4006,23.4058,22.2163,23.2969,510800.0],["2021-02-03",23.1545,23.3472,22.7189,23.054,304100.0],["2021-02-04",23.1892,23.6115,23.0793,23.6115,292800.0],["2021-02-05",23.8312,23.8312,23.1469,23.5693,142700.0],["2021-02-08",23.6538,24.4394,23.5946,24.4394,272000.0],["2021-02-09",25.4616,25.715,24.9463,25.1152,846000.0],["2021-02-10",25.1744,25.4616,25.149,25.2926,508500.0],["2021-02-11",25.2588,25.3518,24.904,25.3011,680900.0],["2021-02-12",25.1152,25.5038,25.1152,25.1997,473100.0],["2021-02-16",25.1997,25.5461,25.1152,25.2504,1331300.0],["2021-02-17",25.2251,25.3856,25.0899,25.1321,1022400.0],["2021-02-18",25.1068,25.3264,24.9463,25.1828,423600.0],["2021-02-19",25.3095,25.6306,25.2251,25.4616,566500.0],["2021-02-22",25.4447,25.9093,25.4447,25.808,394900.0],["2021-02-23",25.7995,26.1205,25.6643,25.9178,427700.0],["2021-02-24",25.96,26.4331,25.96,26.1797,563000.0],["2021-02-25",26.1628,26.45,25.7066,25.8164,514200.0],["2021-02-26",25.715,25.9938,25.3264,25.5292,649000.0],["2021-03-01",25.8249,26.1881,25.715,25.9347,451500.0],["2021-03-02",25.9516,26.1459,25.7911,25.8755,614400.0],["2021-03-03",25.9178,26.5852,25.9009,26.1628,731600.0],["2021-03-04",26.3148,26.7795,26.0192,26.1712,954600.0],["2021-03-05",26.3233,26.7879,26.0783,26.3824,1026400.0],["2021-03-08",26.5429,27.8523,26.5091,27.5144,837600.0],["2021-03-09",27.3286,27.4637,26.4838,26.9906,996500.0],["2021-03-10",26.9484,27.7003,26.8301,27.5482,1215400.0],["2021-03-11",27.5229,27.7256,26.6527,27.5904,511100.0],["2021-03-12",27.658,28.6295,27.658,28.6042,408500.0],["2021-03-15",28.6464,28.7224,27.8354,28.1395,411800.0],["2021-03-16",28.0044,28.1227,27.506,27.9199,794400.0],["2021-03-17",28.072,28.3085,27.6496,27.827,230300.0],["2021-03-18",28.0804,28.6971,27.8354,27.9537,347900.0],["2021-03-19",27.8692,28.0213,27.1005,27.8016,1200100.0],["2021-03-22",27.4806,27.7003,27.0582,27.4299,545200.0],["2021-03-23",27.3286,27.3286,26.526,26.6612,561700.0],["2021-03-24",26.8808,27.3286,26.1966,26.205,852600.0],["2021-03-25",26.2557,26.6105,25.7235,26.4584,792700.0],["2021-03-26",26.7457,27.0836,26.3317,27.0751,852700.0],["2021-03-29",26.7372,26.9062,26.0023,26.1966,838100.0],["2021-03-30",26.3317,26.5514,26.0529,26.374,471200.0],["2021-03-31",26.2895,26.5851,25.9093,26.0191,525000.0],["2021-04-01",25.808,26.1628,25.7657,26.0867,401500.0],["2021-04-05",26.3148,26.3571,25.9009,26.036,1592500.0],["2021-04-06",26.4669,26.4669,26.0529,26.1966,1100600.0],["2021-04-07",26.3148,26.4078,25.8671,26.1374,473500.0],["2021-04-08",25.9854,26.1121,25.5207,26.0529,583500.0],["2021-04-09",26.2472,26.3655,25.9769,26.2641,224900.0],["2021-04-12",26.3993,26.5936,26.3233,26.5514,238600.0],["2021-04-13",26.3064,26.3909,25.9516,26.0276,394700.0],["2021-04-14",26.0867,27.0329,26.0191,26.847,512200.0],["2021-04-15",27.016,27.2779,26.4922,27.2356,510100.0],["2021-04-16",27.4975,28.0635,27.4046,27.9284,601000.0],["2021-04-19",28.0044,28.0382,27.4299,27.6749,559000.0],["2021-04-20",27.5566,27.8101,26.8639,26.9315,480800.0],["2021-04-21",26.8639,27.5229,26.8217,27.4637,370800.0],["2021-04-22",27.4891,27.5735,27.1765,27.3117,406200.0],["2021-04-23",27.3286,28.0973,27.2103,27.8523,403500.0],["2021-04-26",28.1311,28.2409,27.4891,27.7594,1016100.0],["2021-04-27",27.6411,28.0044,27.5989,27.9706,310800.0],["2021-04-28",28.0635,28.2409,27.6918,27.8354,428200.0],["2021-04-29",28.0973,28.2156,27.6665,27.7172,310100.0],["2021-04-30",27.5313,27.7425,27.413,27.4975,664800.0],["2021-05-03",27.7509,28.0551,27.4046,27.8777,321500.0],["2021-05-04",27.8439,28.0889,27.5989,27.8692,1461000.0],["2021-05-05",27.8354,27.9959,27.4046,27.8439,390900.0],["2021-05-06",27.997,28.2947,27.7078,28.2947,501400.0],["2021-05-07",28.0055,28.1757,27.8098,28.1161,222500.0],["2021-05-10",28.0736,28.5755,27.9034,27.9204,332200.0],["2021-05-11",27.6652,28.1586,27.5887,27.8694,1299900.0],["2021-05-12",28.0395,28.1756,27.2994,27.3845,436700.0],["2021-05-13",27.2399,28.6691,27.2228,28.4649,660100.0],["2021-05-14",28.7116,28.7116,28.1842,28.5159,254800.0],["2021-05-17",28.4309,28.8307,28.2862,28.7456,259500.0],["2021-05-18",28.6265,28.9243,28.5585,28.567,572700.0],["2021-05-19",28.3373,28.567,28.0736,28.55,526600.0],["2021-05-20",28.4309,28.635,28.0566,28.4989,380900.0],["2021-05-21",28.7031,28.8988,28.3713,28.7541,256600.0],["2021-05-24",28.8988,28.8988,28.2692,28.4479,229400.0],["2021-05-25",28.3458,28.6265,27.6057,27.6992,514600.0],["2021-05-26",27.6993,28.1586,27.6397,28.031,308700.0],["2021-05-27",28.4989,28.6776,28.1671,28.2012,303300.0],["2021-05-28",28.2692,28.3883,27.9885,28.3628,322100.0],["2021-06-01",28.4053,28.7286,28.2437,28.4734,305200.0],["2021-06-02",28.6265,28.635,28.2097,28.4224,435800.0],["2021-06-03",28.4139,28.6095,28.2437,28.55,632100.0],["2021-06-04",28.4053,28.618,28.1756,28.5755,200800.0],["2021-06-07",28.601,28.8137,28.3458,28.4819,251900.0],["2021-06-08",28.4649,28.584,28.031,28.4904,483700.0],["2021-06-09",28.3203,28.7541,28.031,28.1756,374900.0],["2021-06-10",28.5074,28.6095,27.8609,27.8864,408400.0],["2021-06-11",27.9885,28.1501,27.8609,28.1161,271000.0],["2021-06-14",28.1416,28.4479,27.4355,27.6822,379200.0],["2021-06-15",27.9289,28.2947,27.5972,28.0565,387400.0],["2021-06-16",27.98,28.3458,27.5546,28.2607,389400.0],["2021-06-17",28.2692,28.3373,27.2654,27.3249,371800.0],["2021-06-18",26.9506,27.0527,26.1424,26.185,1271900.0],["2021-06-21",26.5168,27.1888,26.3041,27.1548,495700.0],["2021-06-22",27.1548,27.41,26.7975,27.2824,436700.0],["2021-06-23",27.4866,27.4866,27.0782,27.1038,409400.0],["2021-06-24",27.2484,27.6737,27.0357,27.6142,310600.0],["2021-06-25",27.6737,28.1416,27.5631,27.7843,1552800.0],["2021-06-28",27.6993,27.6993,26.9421,27.2314,369300.0],["2021-06-29",27.3845,27.5972,26.9251,27.0952,369200.0],["2021-06-30",27.0187,27.1973,26.9761,27.0357,470400.0],["2021-07-01",27.376,27.461,27.0357,27.1293,343500.0],["2021-07-02",27.2058,27.3505,26.9336,27.0017,711400.0],["2021-07-06",26.7975,26.7975,25.6745,25.9298,285100.0],["2021-07-07",25.6916,26.1254,25.6831,25.9128,325000.0],["2021-07-08",25.3683,25.7681,25.2407,25.4619,367900.0],["2021-07-09",25.9042,26.5933,25.8192,26.5338,373300.0],["2021-07-12",26.219,26.6188,24.6792,26.5848,269400.0],["2021-07-13",26.4487,26.4487,25.7426,25.7596,290800.0],["2021-07-14",25.7936,26.789,25.7936,26.7294,709400.0],["2021-07-15",26.5678,27.5716,26.4232,27.376,786500.0],["2021-07-16",27.5631,27.5631,27.0102,27.0952,541700.0],["2021-07-19",26.5508,26.7294,26.0574,26.2786,477200.0],["2021-07-20",26.2956,27.427,26.2956,26.84,631300.0],["2021-07-21",27.1293,27.4355,26.7039,27.1208,440400.0],["2021-07-22",26.9846,27.0782,26.4657,26.6103,365200.0],["2021-07-23",26.8911,27.1123,26.6784,27.0272,292600.0],["2021-07-26",27.1633,27.4185,26.9932,27.2228,225500.0],["2021-07-27",26.9506,27.1293,26.772,27.0442,1155000.0],["2021-07-28",26.8145,27.5716,26.8145,27.3505,258700.0],["2021-07-29",27.6482,27.7928,27.359,27.6397,233100.0],["2021-07-30",27.5206,27.946,27.359,27.4525,348900.0],["2021-08-02",27.6312,28.0736,27.1123,27.1293,398900.0],["2021-08-03",27.1803,27.3419,26.7465,27.2314,372200.0],["2021-08-04",26.8996,27.2058,26.7039,27.0442,298900.0],["2021-08-05",27.2156,27.6183,27.1556,27.5841,288000.0],["2021-08-06",27.9954,28.4153,27.9097,28.1925,330000.0],["2021-08-09",28.0811,28.2182,27.7554,27.944,328400.0],["2021-08-10",27.8668,28.3638,27.6526,28.3124,400600.0],["2021-08-11",28.381,28.878,28.2267,28.878,944500.0],["2021-08-12",28.9208,28.998,28.6723,28.7152,199600.0],["2021-08-13",28.7666,28.7666,28.3638,28.6638,279700.0],["2021-08-16",28.4324,28.6381,28.1411,28.3981,293500.0],["2021-08-17",28.2696,28.6209,27.9611,28.2267,303700.0],["2021-08-18",28.1668,28.2696,27.8668,27.9011,387100.0],["2021-08-19",27.6269,27.9868,27.5498,27.9097,326600.0],["2021-08-20",27.824,28.6723,27.7469,28.6723,673300.0],["2021-08-23",28.7238,28.8609,28.3981,28.6638,638400.0],["2021-08-24",28.7923,28.818,28.5781,28.6895,208800.0],["2021-08-25",28.758,29.0408,28.6038,28.8266,529000.0],["2021-08-26",28.8866,28.8866,28.3553,28.4324,511000.0],["2021-08-27",28.0382,28.9123,28.0382,28.8523,358900.0],["2021-08-30",28.9037,28.9208,28.381,28.4495,316700.0],["2021-08-31",28.5181,28.6895,28.2525,28.5352,568500.0],["2021-09-01",28.6038,28.6124,27.9697,28.3896,372900.0],["2021-09-02",28.4752,28.5095,28.2525,28.3467,387100.0],["2021-09-03",28.3981,28.501,28.0811,28.2867,448000.0],["2021-09-07",28.3638,28.6038,28.0896,28.2267,493200.0],["2021-09-08",28.1068,28.4324,28.0725,28.3124,405700.0],["2021-09-09",28.2867,28.6723,28.2267,28.3896,898300.0],["2021-09-10",28.441,28.5609,27.944,27.9697,885400.0],["2021-09-13",28.1496,28.501,27.9354,28.4238,497800.0],["2021-09-14",28.4924,28.4924,27.7212,27.7897,579900.0],["2021-09-15",27.7469,28.3381,27.7469,28.2525,533100.0],["2021-09-16",28.4153,28.6638,27.8925,27.9954,554000.0],["2021-09-17",28.0725,28.4067,27.9697,28.2182,2885000.0],["2021-09-20",28.2182,28.2182,27.2156,27.8154,679200.0],["2021-09-21",28.0125,28.0297,27.3613,27.4041,409000.0],["2021-09-22",27.6783,28.0211,27.6183,27.7554,332100.0],["2021-09-23",27.9611,28.4238,27.8583,28.1839,799600.0],["2021-09-24",28.1582,28.7409,28.1582,28.6381,983400.0],["2021-09-27",28.8523,29.9063,28.7409,29.6578,1151500.0],["2021-09-28",29.5721,29.9063,29.3322,29.3921,999500.0],["2021-09-29",29.3407,29.8463,29.1436,29.7521,352100.0],["2021-09-30",29.8377,30.0263,29.375,29.4007,307400.0],["2021-10-01",29.5635,30.2662,29.4264,29.8634,333500.0],["2021-10-04",29.8977,30.2234,29.7521,29.9663,281200.0],["2021-10-05",30.052,30.369,29.8206,30.0777,293000.0],["2021-10-06",29.8549,29.9663,29.4607,29.8035,528700.0],["2021-10-07",30.052,30.309,29.8635,30.1719,397900.0],["2021-10-08",30.1462,30.3347,30.0691,30.0948,265200.0],["2021-10-11",30.2748,30.3262,29.8377,29.8463,219100.0],["2021-10-12",29.7006,29.8892,29.5378,29.7778,404300.0],["2021-10-13",29.7349,29.8035,29.255,29.7606,380300.0],["2021-10-14",30.0777,30.2491,29.752,30.1891,278200.0],["2021-10-15",31.5344,31.5687,30.4204,30.866,474500.0],["2021-10-18",30.9946,31.3802,30.5233,30.5833,419200.0],["2021-10-19",30.7461,30.8061,30.3176,30.5233,331400.0],["2021-10-20",30.4204,31.0374,30.4204,31.0288,367200.0],["2021-10-21",31.0031,31.166,30.8403,31.0374,292500.0],["2021-10-22",31.0546,31.3116,30.9774,31.1317,225900.0],["2021-10-25",31.3459,31.3459,30.8403,30.9089,526700.0],["2021-10-26",30.9089,31.0031,30.6518,30.7032,273200.0],["2021-10-27",30.489,30.6347,29.8549,29.9748,317900.0],["2021-10-28",30.0434,30.4119,29.9149,30.3776,286200.0],["2021-10-29",30.4376,30.5747,30.1634,30.3005,209400.0],["2021-11-01",30.4547,30.9432,30.3862,30.926,305000.0],["2021-11-02",30.8917,31.0289,30.6432,30.6861,437000.0],["2021-11-03",30.549,31.5259,30.549,31.1831,315100.0],["2021-11-04",31.2435,31.2866,30.4932,30.7347,203600.0],["2021-11-05",30.9503,31.4935,30.8468,31.2435,259500.0],["2021-11-08",31.2866,31.4246,30.8468,31.002,202000.0],["2021-11-09",30.8209,31.3814,30.3552,30.4587,221600.0],["2021-11-10",30.6139,30.9848,30.5363,30.8985,198600.0],["2021-11-11",30.933,31.0279,30.7002,30.9847,163200.0],["2021-11-12",30.9503,30.9503,30.4501,30.7347,179400.0],["2021-11-15",30.8726,30.9503,30.6053,30.7433,726600.0],["2021-11-16",30.7864,30.7864,30.3294,30.4156,329800.0],["2021-11-17",30.4156,30.4156,29.6998,30.1741,293700.0],["2021-11-18",30.1914,30.795,30.1827,30.4673,360300.0],["2021-11-19",30.1828,30.3035,29.5791,29.8292,355000.0],["2021-11-22",30.0706,30.8037,29.9068,30.3121,253900.0],["2021-11-23",30.6312,30.7778,30.3121,30.6657,195200.0],["2021-11-24",30.5708,30.7002,30.2776,30.4328,162300.0],["2021-11-26",29.2169,29.7429,27.6991,28.4494,233900.0],["2021-11-29",28.9841,29.191,28.0958,28.3287,392400.0],["2021-11-30",27.9406,28.2338,27.5439,28.0182,407700.0],["2021-12-01",28.6219,29.1393,27.6474,27.6474,397600.0],["2021-12-02",27.9061,28.7512,27.656,28.5529,273300.0],["2021-12-03",28.7512,29.2859,28.0872,28.3114,258900.0],["2021-12-06",28.7254,29.2255,28.6477,29.0875,369500.0],["2021-12-07",29.2859,29.467,28.7771,28.9668,282900.0],["2021-12-08",29.1048,29.2255,28.665,28.7771,222900.0],["2021-12-09",28.6219,28.6219,28.1562,28.3632,205000.0],["2021-12-10",28.5529,28.7081,28.1476,28.5184,182400.0],["2021-12-13",28.389,28.4149,27.8026,28.1734,278900.0],["2021-12-14",28.2683,28.803,28.1734,28.3287,402500.0],["2021-12-15",28.4753,28.7771,28.1993,28.5098,347600.0],["2021-12-16",28.6909,28.872,27.8889,28.0096,463900.0],["2021-12-17",28.1045,28.1045,27.4146,27.7509,1594600.0],["2021-12-20",27.3542,27.7423,26.9403,27.6819,517700.0],["2021-12-21",27.794,28.3373,27.794,28.1734,379700.0],["2021-12-22",28.1562,28.3373,27.9578,28.2683,240000.0],["2021-12-23",28.4753,28.7254,28.4235,28.4235,353300.0],["2021-12-27",28.5529,28.6822,28.2079,28.6736,197800.0],["2021-12-28",28.6564,29.1479,28.458,28.9841,229700.0],["2021-12-29",28.9323,29.1565,28.8202,28.941,190600.0],["2021-12-30",27.8371,29.1652,27.8371,28.6736,242500.0],["2021-12-31",28.6133,28.941,28.5529,28.7857,156900.0],["2022-01-03",28.9151,29.5446,28.734,29.0099,235200.0],["2022-01-04",29.4842,29.8723,29.1565,29.5705,216800.0],["2022-01-05",29.7861,30.2086,29.5791,29.7516,643800.0],["2022-01-06",30.3121,30.9158,30.0275,30.8295,399900.0],["2022-01-07",30.8037,31.0882,30.5277,31.0537,508200.0],["2022-01-10",31.2435,31.6143,31.1572,31.3556,373800.0],["2022-01-11",31.4246,31.4591,30.5536,31.1314,332300.0],["2022-01-12",31.1572,31.3987,30.6484,31.2348,1084600.0],["2022-01-13",31.3124,31.8299,31.2521,31.735,825900.0],["2022-01-14",31.8989,32.3559,31.3383,32.3387,699500.0],["2022-01-18",32.537,32.8216,32.1144,32.2438,559900.0],["2022-01-19",32.3473,32.3473,31.3469,31.4935,675800.0],["2022-01-20",31.3814,32.606,30.4328,30.5105,477200.0],["2022-01-21",30.2259,30.8209,29.8809,30.0103,386800.0],["2022-01-24",29.6826,30.726,29.605,30.6312,938000.0],["2022-01-25",30.3897,30.9502,29.8464,30.6398,333600.0],["2022-01-26",30.6916,31.0279,29.9154,30.269,471300.0],["2022-01-27",30.3897,30.7692,29.7602,29.9758,547100.0],["2022-01-28",29.9585,30.1828,29.4066,30.1569,463000.0],["2022-01-31",29.9327,30.2604,29.4756,30.2,695400.0],["2022-02-01",30.0879,30.2862,29.7688,30.1655,473500.0],["2022-02-02",30.0793,30.2345,29.6567,30.1827,409400.0],["2022-02-03",30.3043,30.5301,30.0265,30.313,379200.0],["2022-02-04",30.3998,30.5735,30.0091,30.3911,335500.0],["2022-02-07",30.4346,30.6864,30.1827,30.4953,271700.0],["2022-02-08",30.6256,31.3289,30.6256,31.2247,970500.0],["2022-02-09",31.0424,31.4331,30.9556,30.9903,535200.0],["2022-02-10",31.0163,31.2942,30.5648,30.7732,973300.0],["2022-02-11",30.7037,31.3376,30.5648,30.8427,343600.0],["2022-02-14",30.9382,31.1466,30.2262,30.4432,1607500.0],["2022-02-15",30.834,31.5026,30.7211,31.4158,1236500.0],["2022-02-16",31.3116,31.7631,31.0424,31.6068,558300.0],["2022-02-17",31.4766,31.4939,30.7472,30.7819,266300.0],["2022-02-18",30.6516,31.3637,30.6516,31.164,392600.0],["2022-02-22",31.0771,31.3723,30.7732,31.0337,389500.0],["2022-02-23",31.2161,31.3984,30.7906,30.8514,394100.0],["2022-02-24",29.8181,29.8702,28.7327,29.7052,979800.0],["2022-02-25",29.9396,31.2595,29.9396,31.2074,438700.0],["2022-02-28",30.8253,30.9556,30.5214,30.8948,512200.0],["2022-03-01",30.6256,31.0077,29.5402,29.8788,795900.0],["2022-03-02",30.0351,31.1379,29.8267,30.8253,332000.0],["2022-03-03",30.8253,31.0424,30.3825,30.6951,456100.0],["2022-03-04",30.1307,30.339,29.7225,30.2088,535700.0],["2022-03-07",29.9049,29.957,28.9063,28.9497,385200.0],["2022-03-08",29.2537,29.7746,28.75,29.0626,589700.0],["2022-03-09",29.7399,29.9917,29.3926,29.6184,398200.0],["2022-03-10",29.2971,29.7486,29.2884,29.6618,223300.0],["2022-03-11",29.792,30.4346,29.792,30.1654,354400.0],["2022-03-14",30.5995,30.7819,29.4707,29.7139,319000.0],["2022-03-15",30.3912,30.86,29.7052,30.1046,486400.0],["2022-03-16",30.1741,30.7558,30.122,30.5822,453400.0],["2022-03-17",30.4867,30.4867,29.9223,30.1741,236200.0],["2022-03-18",30.0438,30.0438,29.2623,29.8267,583100.0],["2022-03-21",29.8267,30.2696,29.627,29.8528,245700.0],["2022-03-22",29.9917,30.4172,29.8962,29.983,413200.0],["2022-03-23",29.8441,29.8615,28.9932,28.9932,195300.0],["2022-03-24",29.1842,29.3057,28.8369,29.1929,228500.0],["2022-03-25",29.1234,29.792,29.1234,29.7312,236100.0],["2022-03-28",29.627,29.7573,29.0366,29.41,200500.0],["2022-03-29",29.8094,30.0351,29.5141,29.8441,326200.0],["2022-03-30",29.9136,30.0612,28.7761,28.9671,258100.0],["2022-03-31",28.8021,29.0887,28.4808,28.4982,467300.0],["2022-04-01",28.8195,28.9324,28.3506,28.585,323400.0],["2022-04-04",28.5937,28.5937,27.6646,28.2117,765500.0],["2022-04-05",28.2117,28.5243,27.6994,27.7775,361700.0],["2022-04-06",27.9425,27.9425,27.4389,27.4823,271600.0],["2022-04-07",27.4649,27.5952,26.9787,27.1784,280700.0],["2022-04-08",27.3173,27.5952,27.0742,27.2218,268400.0],["2022-04-11",27.1784,27.7341,27.0655,27.1436,268500.0],["2022-04-12",27.161,27.4475,26.7355,26.8831,244000.0],["2022-04-13",26.831,27.6907,26.5619,27.6125,439000.0],["2022-04-14",27.4215,27.4997,26.9266,27.3781,568800.0],["2022-04-18",27.4476,28.0206,27.1523,27.708,390700.0],["2022-04-19",27.8643,28.2117,27.7688,28.1683,711600.0],["2022-04-20",28.4201,28.6892,28.3419,28.559,340400.0],["2022-04-21",28.7587,28.9758,28.3072,28.4114,391700.0],["2022-04-22",28.3766,28.4027,27.682,27.6907,335900.0],["2022-04-25",27.5604,27.8209,26.8658,27.6038,578500.0],["2022-04-26",27.2912,27.6559,26.8571,26.8658,404500.0],["2022-04-27",26.9787,27.0481,26.5358,26.7703,431900.0],["2022-04-28",27.1002,27.4041,26.7529,27.2826,368100.0],["2022-04-29",27.1523,27.3173,26.3274,26.4229,405700.0],["2022-05-02",26.64,26.8397,26.0582,26.5011,352200.0],["2022-05-03",26.4837,26.7876,26.284,26.7789,350800.0],["2022-05-04",26.8484,27.8991,26.7182,27.8296,391600.0],["2022-05-05",27.3347,27.6125,26.9266,27.2392,322500.0],["2022-05-06",27.1871,27.3173,26.6834,27.0481,282300.0],["2022-05-09",26.7095,27.161,26.6747,26.805,517800.0],["2022-05-10",26.7703,27.1697,26.2232,26.6574,346200.0],["2022-05-11",26.7529,27.2131,26.6313,26.6487,421500.0],["2022-05-12",26.5532,27.0047,26.3535,26.9873,606900.0],["2022-05-13",27.135,27.2826,26.4924,26.7008,556100.0],["2022-05-16",26.5966,26.8918,26.3361,26.5966,352700.0],["2022-05-17",27.0568,27.6212,26.805,27.5865,298200.0],["2022-05-18",27.326,27.7515,27.1871,27.3781,367000.0],["2022-05-19",27.0981,27.5006,26.9668,27.0631,358500.0],["2022-05-20",27.2906,27.4393,26.7219,27.1506,1411300.0],["2022-05-23",27.5793,27.9293,27.4218,27.4918,308100.0],["2022-05-24",27.5006,27.6581,26.9231,27.6318,448300.0],["2022-05-25",27.6493,28.0431,27.4393,27.8681,335300.0],["2022-05-26",28.1306,28.4281,27.8681,28.1131,332200.0],["2022-05-27",28.0606,28.4893,28.0606,28.4631,245200.0],["2022-05-31",28.2618,28.5855,28.1043,28.3931,499300.0],["2022-06-01",28.3756,28.5593,27.7543,28.3581,375700.0],["2022-06-02",28.3318,28.9005,28.0868,28.9005,307900.0],["2022-06-03",28.7693,28.8393,28.3493,28.4193,235200.0],["2022-06-06",28.6468,28.8481,28.3931,28.6556,295900.0],["2022-06-07",28.4806,29.093,28.4106,29.0493,251600.0],["2022-06-08",28.953,28.988,28.1918,28.4543,322800.0],["2022-06-09",28.3493,28.4631,27.8331,27.8506,227600.0],["2022-06-10",27.4656,27.6843,27.3256,27.4218,277000.0],["2022-06-13",26.9493,27.2731,26.5731,26.7919,443600.0],["2022-06-14",27.0193,27.1593,26.4681,26.9231,420800.0],["2022-06-15",27.1681,27.3168,26.5469,26.9406,435400.0],["2022-06-16",26.5994,26.9581,26.1269,26.2056,432900.0],["2022-06-17",26.4594,26.8356,26.0919,26.1181,1844100.0],["2022-06-21",26.5469,27.0543,26.3981,26.5731,362500.0],["2022-06-22",26.2844,26.6431,26.1881,26.5294,339600.0],["2022-06-23",26.3981,26.5381,25.7769,26.0656,290700.0],["2022-06-24",26.2056,26.7743,26.2056,26.6781,601300.0],["2022-06-27",26.9318,27.9731,26.6694,26.9406,367100.0],["2022-06-28",27.0543,27.2381,26.5818,26.5906,353100.0],["2022-06-29",26.7131,26.7131,26.2494,26.4769,266700.0],["2022-06-30",25.9956,26.5031,25.8556,26.2669,272000.0],["2022-07-01",26.1181,26.7831,26.0569,26.7306,249300.0],["2022-07-05",26.2756,26.8356,26.0131,26.8268,300600.0],["2022-07-06",26.4769,26.8268,26.2406,26.4681,443500.0],["2022-07-07",26.7656,26.9931,26.5819,26.5993,278300.0],["2022-07-08",26.7043,26.8181,26.1881,26.5993,260900.0],["2022-07-11",26.4156,26.6518,26.3806,26.5381,220300.0],["2022-07-12",26.2494,26.8443,26.2494,26.4856,188200.0],["2022-07-13",26.2406,26.3544,26.0131,26.1619,343500.0],["2022-07-14",26.5906,27.2206,26.2231,26.7744,872700.0],["2022-07-15",27.4131,27.8156,27.2818,27.7281,486700.0],["2022-07-18",27.8943,28.2181,27.7281,27.8156,598300.0],["2022-07-19",27.9293,28.4018,27.9293,28.2881,286000.0],["2022-07-20",27.9643,28.3143,27.6231,28.2443,379200.0],["2022-07-21",28.0168,28.4018,27.9468,28.3931,272700.0],["2022-07-22",28.3843,28.6031,27.9993,28.2181,230000.0],["2022-07-25",28.5418,29.0055,28.3931,28.953,444500.0],["2022-07-26",28.743,29.093,28.743,28.883,188000.0],["2022-07-27",28.9705,29.5918,28.9705,29.443,256500.0],["2022-07-28",29.3293,29.478,29.0493,29.3643,228800.0],["2022-07-29",29.3468,29.9155,29.2505,29.863,210300.0],["2022-08-01",30.4143,30.4668,29.583,30.3005,285900.0],["2022-08-02",30.248,30.248,29.7668,29.7843,259100.0],["2022-08-03",29.7843,30.1693,29.6355,29.9768,190200.0],["2022-08-04",29.9155,30.0118,29.6268,29.758,197700.0],["2022-08-05",29.758,30.1518,29.6005,30.0905,213500.0],["2022-08-08",30.0205,30.3268,29.898,30.0555,188900.0],["2022-08-09",30.0993,30.2393,29.8805,30.213,323400.0],["2022-08-10",30.5105,30.6068,30.3705,30.528,243000.0],["2022-08-11",30.7117,30.8867,30.213,30.3093,456500.0],["2022-08-12",30.4755,30.633,30.353,30.6243,248800.0],["2022-08-15",30.3618,30.9305,30.3268,30.913,210900.0],["2022-08-16",30.9392,31.2017,30.8517,31.123,192500.0],["2022-08-17",30.8867,30.913,30.5543,30.8342,345900.0],["2022-08-18",30.9223,30.9223,30.6581,30.8343,208200.0],["2022-08-19",30.6845,30.7021,30.3321,30.5876,344200.0],["2022-08-22",30.2704,30.2704,29.9445,30.0766,327300.0],["2022-08-23",30.0766,30.1647,29.5304,29.6714,390400.0],["2022-08-24",29.6978,29.6978,29.3366,29.5392,270500.0],["2022-08-25",29.4952,29.9356,29.4952,29.7947,255200.0],["2022-08-26",29.9004,29.9268,29.1516,29.2397,248800.0],["2022-08-29",29.0635,29.2044,28.7375,28.808,168800.0],["2022-08-30",28.8432,28.852,28.5701,28.808,186800.0],["2022-08-31",28.764,28.8344,28.1473,28.2001,385300.0],["2022-09-01",28.4204,28.4204,27.883,28.0415,265700.0],["2022-09-02",28.3499,28.4908,27.6363,27.7773,271000.0],["2022-09-06",27.9799,27.9799,27.1077,27.2134,215900.0],["2022-09-07",27.0989,27.5218,27.0108,27.4513,261600.0],["2022-09-08",27.2399,27.7773,27.1077,27.7332,222000.0],["2022-09-09",27.9446,28.2001,27.9094,28.1913,215400.0],["2022-09-12",28.2794,28.6142,28.2001,28.4292,235200.0],["2022-09-13",28.068,28.2001,27.2663,27.3984,303700.0],["2022-09-14",27.5482,27.5746,27.1518,27.3456,295600.0],["2022-09-15",27.2575,27.8477,27.187,27.5746,359000.0],["2022-09-16",27.4689,27.6099,27.1518,27.5746,822100.0],["2022-09-19",27.3808,28.297,27.3808,28.1296,225400.0],["2022-09-20",27.9358,28.2618,27.8477,28.1208,306600.0],["2022-09-21",28.2882,28.4644,27.7508,27.7508,306700.0],["2022-09-22",27.8565,27.8565,27.2399,27.328,234100.0],["2022-09-23",27.046,27.0548,26.6232,26.9139,221200.0],["2022-09-26",26.8082,27.1429,26.7025,26.7201,292400.0],["2022-09-27",26.7465,26.9844,26.2267,26.5175,286000.0],["2022-09-28",26.5351,27.2046,26.4294,26.9668,371500.0],["2022-09-29",26.6936,27.046,26.2884,26.7906,381500.0],["2022-09-30",26.8346,27.1165,26.3589,26.4117,408100.0],["2022-10-03",26.8434,27.0989,26.4382,26.9932,377200.0],["2022-10-04",27.1606,27.9799,27.1606,27.9623,312300.0],["2022-10-05",27.5482,28.0151,27.5394,27.8301,298700.0],["2022-10-06",27.4865,27.9094,27.4865,27.6099,186900.0],["2022-10-07",27.3896,27.5922,27.0725,27.4689,416900.0],["2022-10-10",27.3368,27.9975,27.2663,27.7156,423700.0],["2022-10-11",27.5922,28.0327,27.4777,27.7332,568700.0],["2022-10-12",27.7332,28.3675,27.4865,28.0768,518400.0],["2022-10-13",27.8389,29.178,27.4249,29.0899,759800.0],["2022-10-14",30.5611,31.354,30.3145,30.8519,896900.0],["2022-10-17",31.5214,32.1998,31.3364,32.1645,1178000.0],["2022-10-18",32.5345,33.1248,32.3936,33.1072,868100.0],["2022-10-19",33.0015,33.4772,32.4993,32.9838,645800.0],["2022-10-20",32.9838,33.0807,31.6888,32.0324,613200.0],["2022-10-21",32.2702,32.5874,31.7064,32.4993,456900.0],["2022-10-24",32.5433,33.2393,32.5433,32.8605,375200.0],["2022-10-25",32.4905,33.5565,32.4905,33.2393,344800.0],["2022-10-26",33.3186,33.6534,33.0191,33.0455,318900.0],["2022-10-27",33.3803,33.6446,33.0719,33.1248,263700.0],["2022-10-28",33.4331,33.9882,33.0984,33.9793,274000.0],["2022-10-31",33.7239,34.2877,33.671,34.0939,316200.0],["2022-11-01",34.1291,34.3141,33.9882,33.9882,216400.0],["2022-11-02",33.7503,34.182,33.1336,33.1512,270200.0],["2022-11-03",32.8605,33.0191,32.4024,32.9486,315100.0],["2022-11-04",33.1424,33.7062,33.0631,33.6446,227300.0],["2022-11-07",33.7239,34.0763,33.4067,33.5389,275600.0],["2022-11-08",33.4155,33.8736,33.2217,33.5477,224000.0],["2022-11-09",33.3098,33.6093,32.8781,32.9134,274200.0],["2022-11-10",33.7239,34.4639,33.6622,34.3758,332100.0],["2022-11-11",34.3317,34.5079,33.5565,33.6093,274900.0],["2022-11-14",33.1248,33.301,31.5302,31.539,872200.0],["2022-11-15",31.8562,32.2262,31.1514,31.4597,471900.0],["2022-11-16",31.4774,31.5567,30.755,30.9312,339200.0],["2022-11-17",30.6118,30.8424,30.1062,30.3546,441600.0],["2022-11-18",30.807,30.8602,30.3546,30.3812,408900.0],["2022-11-21",30.4965,31.2682,30.4965,31.1618,385300.0],["2022-11-22",31.2328,31.5166,30.9844,31.286,242500.0],["2022-11-23",31.1795,31.3215,30.8691,30.8779,208400.0],["2022-11-25",31.0376,31.3658,30.9932,31.0819,192900.0],["2022-11-28",30.9223,31.1352,30.4078,30.5852,310500.0],["2022-11-29",30.5852,30.8513,30.4255,30.7892,266300.0],["2022-11-30",30.7981,31.3215,30.2481,31.286,568600.0],["2022-12-01",31.3303,31.3303,30.7981,31.0819,296100.0],["2022-12-02",30.8602,31.0997,30.807,30.9755,207900.0],["2022-12-05",30.6917,30.6917,29.2724,29.5917,373200.0],["2022-12-06",29.6716,30.3901,29.2901,29.6716,315000.0],["2022-12-07",29.6095,29.9199,29.3167,29.5208,374000.0],["2022-12-08",29.7425,30.0086,29.5208,29.982,513600.0],["2022-12-09",29.8667,30.2215,29.503,29.7869,252700.0],["2022-12-12",29.8312,30.0175,29.4321,29.9111,287900.0],["2022-12-13",30.3102,30.6828,29.8756,30.1594,513500.0],["2022-12-14",30.1683,30.1683,29.5296,29.6716,400300.0],["2022-12-15",29.2635,29.3611,28.9797,29.1748,496100.0],["2022-12-16",28.9974,29.2813,28.9087,29.0772,1288700.0],["2022-12-19",29.1571,29.8578,29.0772,29.3877,362900.0],["2022-12-20",29.4853,29.8312,29.3877,29.7248,369500.0],["2022-12-21",29.9465,30.6118,29.9288,30.4522,343300.0],["2022-12-22",30.2747,30.7183,29.5917,30.1239,294700.0],["2022-12-23",30.186,30.4699,30.1328,30.2038,188100.0],["2022-12-27",30.3191,30.4078,30.1239,30.2747,183300.0],["2022-12-28",30.3546,30.4078,30.0264,30.0352,219000.0],["2022-12-29",30.1062,30.3989,30.0086,30.1417,382200.0],["2022-12-30",29.9998,30.1417,29.7248,29.7603,262200.0],["2023-01-03",29.9465,30.053,29.2192,29.5651,551700.0],["2023-01-04",29.707,29.982,29.0684,29.1571,490400.0],["2023-01-05",29.0151,29.2192,28.5273,28.6426,477100.0],["2023-01-06",28.7934,29.6893,28.7402,29.6804,488200.0],["2023-01-09",29.7337,29.9998,29.5829,29.8135,633900.0],["2023-01-10",29.8401,30.3901,29.3256,30.2925,759900.0],["2023-01-11",30.3014,31.011,30.1594,30.8513,1124700.0],["2023-01-12",30.8336,31.3126,30.5941,31.0553,707600.0],["2023-01-13",31.9335,32.5456,31.1352,32.244,695400.0],["2023-01-17",32.519,32.519,31.8625,31.9158,473900.0],["2023-01-18",31.7295,31.765,30.1772,30.2215,467700.0],["2023-01-19",30.2038,30.3368,29.6627,29.7869,417100.0],["2023-01-20",30.0175,30.0175,29.5385,30.0086,566800.0],["2023-01-23",30.1594,30.257,29.8135,29.9554,606600.0],["2023-01-24",29.982,30.0796,29.574,29.8312,316800.0],["2023-01-25",29.7248,30.0885,29.503,30.0707,275100.0],["2023-01-26",30.328,30.3368,29.8046,30.1683,349200.0],["2023-01-27",30.2127,30.6296,29.7691,30.2925,268500.0],["2023-01-30",30.2659,30.4078,29.7159,30.3191,360500.0],["2023-01-31",30.4078,31.4634,30.3102,31.4545,424100.0],["2023-02-01",31.1884,32.1819,31.0465,31.8359,380200.0],["2023-02-02",31.8892,32.5899,31.765,32.5722,348900.0],["2023-02-03",32.377,32.652,32.1375,32.2795,426200.0],["2023-02-06",32.2351,32.4036,31.3481,31.5432,394600.0],["2023-02-07",31.4722,32.0577,31.2771,31.969,379600.0],["2023-02-08",31.7029,32.0488,31.5255,31.8803,265600.0],["2023-02-09",31.9335,32.1819,31.4723,31.5787,235800.0],["2023-02-10",31.4811,31.7206,31.2327,31.7029,211500.0],["2023-02-13",31.7118,32.0045,31.3747,31.9513,262700.0],["2023-02-14",31.7117,32.448,31.7117,32.4303,430600.0],["2023-02-15",32.3593,33.0778,32.2617,32.9359,352200.0],["2023-02-16",32.5456,32.6875,32.1287,32.3061,474700.0],["2023-02-17",32.4125,32.8117,32.2085,32.723,346800.0],["2023-02-21",32.377,32.4657,31.4811,31.561,341300.0],["2023-02-22",31.5343,31.7561,31.2061,31.3747,445200.0],["2023-02-23",31.2764,31.7052,31.0709,31.5265,267400.0],["2023-02-24",31.1513,31.5712,31.1067,31.5623,308700.0],["2023-02-27",31.7052,32.0447,31.5265,31.6605,356700.0],["2023-02-28",31.6159,31.9375,31.2943,31.33,501400.0],["2023-03-01",31.196,31.3747,30.8387,31.3747,434500.0],["2023-03-02",31.0977,31.1781,30.5975,30.9191,339600.0],["2023-03-03",31.0531,31.0709,30.5885,30.7761,535000.0],["2023-03-06",31.2407,31.866,31.1692,31.5087,1325100.0],["2023-03-07",31.2853,31.3747,30.5349,30.5975,683600.0],["2023-03-08",30.6511,30.8923,30.3652,30.7225,571900.0],["2023-03-09",30.3116,30.4634,28.2479,28.3283,1252000.0],["2023-03-10",27.6762,28.8554,26.9972,28.3105,1181700.0],["2023-03-13",27.1848,31.2853,25.9788,28.8018,2083500.0],["2023-03-14",30.4456,30.7225,28.5517,28.6321,1425200.0],["2023-03-15",27.4707,28.6678,26.8096,28.1586,1244200.0],["2023-03-16",27.5332,29.0609,26.7739,28.2479,1428700.0],["2023-03-17",27.694,28.0246,26.5774,26.9168,13374500.0],["2023-03-20",27.5511,28.4087,27.0419,27.2563,1002100.0],["2023-03-21",28.3819,28.7661,28.0246,28.7125,1002000.0],["2023-03-22",28.6321,28.8107,26.7114,26.7382,731000.0],["2023-03-23",26.9347,27.1759,25.6572,25.8805,915800.0],["2023-03-24",25.2641,26.6846,25.1927,26.622,882000.0],["2023-03-27",27.2831,27.5779,26.765,27.167,646500.0],["2023-03-28",26.9436,27.4886,26.7471,27.1044,658300.0],["2023-03-29",27.4707,27.5958,26.5774,27.0687,523800.0],["2023-03-30",27.1312,27.2116,26.1575,26.497,644000.0],["2023-03-31",26.756,26.9883,26.3629,26.9079,614300.0],["2023-04-03",26.9526,27.1223,26.4433,26.5774,454800.0],["2023-04-04",26.6488,26.7471,25.9967,26.7382,1076500.0],["2023-04-05",26.3272,26.7739,26.2647,26.6042,589500.0],["2023-04-06",26.6042,26.9347,26.4612,26.7024,607000.0],["2023-04-10",26.5416,27.1134,26.4344,27.0598,788300.0],["2023-04-11",27.1223,27.3367,26.5506,26.6399,725700.0],["2023-04-12",26.756,26.8454,26.2379,26.2736,723100.0],["2023-04-13",26.2736,26.631,25.8448,26.5416,1293700.0],["2023-04-14",26.9883,27.2563,25.3445,25.6483,2039200.0],["2023-04-17",25.3177,26.3272,25.1122,26.2825,984500.0],["2023-04-18",26.3272,26.3451,25.4785,26.2379,1148500.0],["2023-04-19",26.1217,26.4165,25.5857,26.2647,982600.0],["2023-04-20",26.086,26.1932,25.4875,25.9073,855900.0],["2023-04-21",25.8448,25.8448,25.3981,25.7108,737700.0],["2023-04-24",25.5053,26.1575,25.4339,25.684,556200.0],["2023-04-25",25.2373,25.3892,24.5673,24.6834,667700.0],["2023-04-26",24.6477,25.1569,24.3797,24.737,616200.0],["2023-04-27",24.8978,24.9514,24.478,24.6298,607800.0],["2023-04-28",24.6566,25.148,24.6209,25.0497,513700.0],["2023-05-01",24.9872,25.4517,24.5673,24.6298,439800.0],["2023-05-02",24.4512,24.469,22.4947,22.9235,994200.0],["2023-05-03",23.0486,23.9777,22.8431,22.9325,946000.0],["2023-05-04",22.3339,22.8163,21.3512,22.5036,1100900.0],["2023-05-05",23.1201,23.5667,22.6198,23.4506,705900.0],["2023-05-08",23.8705,23.8705,22.8253,22.8699,606700.0],["2023-05-09",22.7806,23.0307,22.3339,22.6823,885700.0],["2023-05-10",23.1737,23.3166,22.1106,22.7806,739400.0],["2023-05-11",22.5215,22.7181,22.0927,22.4322,691900.0],["2023-05-12",22.6645,22.6645,21.9944,22.6019,767800.0],["2023-05-15",22.7985,23.1558,22.5304,23.1022,817300.0],["2023-05-16",23.1647,23.2719,22.7181,22.8521,671400.0],["2023-05-17",23.2273,24.344,23.2273,24.201,778800.0],["2023-05-18",24.174,24.5437,23.7592,23.9756,544800.0],["2023-05-19",24.2371,24.3363,23.0829,23.8133,730200.0],["2023-05-22",24.0568,24.8052,23.8674,24.6879,494000.0],["2023-05-23",24.742,25.6437,24.6699,24.706,557100.0],["2023-05-24",24.5076,24.6969,24.0387,24.1559,467800.0],["2023-05-25",23.9756,24.174,23.5969,23.8584,433700.0],["2023-05-26",23.9035,24.183,23.4617,24.1379,486400.0],["2023-05-30",24.21,24.3723,23.651,24.0748,532800.0],["2023-05-31",23.9125,24.1199,23.119,23.4526,593000.0],["2023-06-01",23.5969,24.2732,23.2182,24.0297,375800.0],["2023-06-02",24.4445,25.6076,24.2551,25.4994,556300.0],["2023-06-05",25.3912,25.4093,24.3994,24.5527,367800.0],["2023-06-06",24.6068,26.6265,24.5707,26.1486,487800.0],["2023-06-07",26.4101,27.4561,26.2569,27.0774,574700.0],["2023-06-08",26.9241,26.9241,26.2298,26.5634,355000.0],["2023-06-09",26.6265,26.6265,26.0945,26.2568,393800.0],["2023-06-12",26.356,27.0052,26.0585,26.365,407700.0],["2023-06-13",26.5364,27.1405,26.5364,26.7888,371000.0],["2023-06-14",26.7888,27.0413,25.9052,26.0314,472200.0],["2023-06-15",25.7609,26.32,25.7609,26.1937,391500.0],["2023-06-16",26.356,26.356,25.7609,25.9954,1260600.0],["2023-06-20",26.0134,26.5454,25.4093,25.5986,300300.0],["2023-06-21",25.3732,25.5085,24.7691,24.7781,345100.0],["2023-06-22",24.6879,25.283,23.9215,24.0027,588900.0],["2023-06-23",23.6871,24.0748,23.4797,23.7141,763500.0],["2023-06-26",23.8945,24.3633,23.7953,23.9486,659900.0],["2023-06-27",23.9576,24.5527,23.7051,24.2551,545800.0],["2023-06-28",24.2281,24.2822,23.669,23.9215,581300.0],["2023-06-29",24.0387,24.4084,24.0387,24.2461,434800.0],["2023-06-30",24.5076,24.6519,23.9125,23.9125,514500.0],["2023-07-03",23.9125,24.5887,23.9125,24.4805,189800.0],["2023-07-05",24.2732,24.3543,23.7592,23.8133,732100.0],["2023-07-06",23.4526,23.4707,22.8034,23.3444,472700.0],["2023-07-07",23.4436,24.21,23.4256,24.0117,579300.0],["2023-07-10",23.8764,24.706,23.5248,24.3363,462500.0],["2023-07-11",24.4986,24.7691,24.2461,24.5978,459600.0],["2023-07-12",25.0306,25.4544,24.5887,24.6428,483400.0],["2023-07-13",24.9043,25.247,24.715,25.0306,360300.0],["2023-07-14",25.1748,25.1748,24.0207,24.1379,706600.0],["2023-07-17",24.3994,25.6888,24.2732,25.5265,765500.0],["2023-07-18",25.4904,26.2839,25.4904,26.1036,632000.0],["2023-07-19",26.2208,27.4471,25.9954,27.438,644200.0],["2023-07-20",27.42,27.4831,26.5364,26.9421,648100.0],["2023-07-21",27.2036,27.3118,26.5454,26.6806,498300.0],["2023-07-24",26.7257,27.4921,26.7257,27.2757,402500.0],["2023-07-25",27.2397,27.7897,27.0503,27.1044,384400.0],["2023-07-26",27.4831,28.6914,27.4831,28.511,530700.0],["2023-07-27",28.7365,28.9979,27.7536,27.961,430600.0],["2023-07-28",28.3487,28.4569,27.952,28.2405,286900.0],["2023-07-31",28.2405,28.466,27.7086,27.9881,298400.0],["2023-08-01",27.9881,28.0963,27.3479,27.6364,223900.0],["2023-08-02",27.2577,27.5733,26.9962,27.4651,248600.0],["2023-08-03",27.393,27.925,27.2757,27.8168,197100.0],["2023-08-04",27.7356,28.2766,27.7176,27.961,185900.0],["2023-08-07",27.961,28.3487,27.8799,28.2946,269100.0],["2023-08-08",27.6004,27.6184,26.7347,27.4651,336700.0],["2023-08-09",27.3389,27.438,27.0323,27.2216,263100.0],["2023-08-10",27.3028,27.6184,26.8069,26.9872,223400.0],["2023-08-11",26.8069,27.2848,26.6356,27.1675,214000.0],["2023-08-14",26.9241,27.1405,26.6446,27.0954,415600.0],["2023-08-15",26.6356,26.87,26.0134,26.0404,482800.0],["2023-08-16",26.2478,26.2839,25.4904,25.5535,239600.0],["2023-08-17",25.6167,25.8781,25.5085,25.5986,232600.0],["2023-08-18",25.3642,26.0945,25.3011,25.8781,376800.0],["2023-08-21",25.9503,26.0224,25.1658,25.3101,256700.0],["2023-08-22",25.2921,25.6076,24.4084,24.4535,359800.0],["2023-08-23",24.3994,24.6158,24.2822,24.4625,331900.0],["2023-08-24",24.3624,24.8629,24.1804,24.4898,289000.0],["2023-08-25",24.5444,24.7537,23.9802,24.2441,266400.0],["2023-08-28",24.3624,24.7628,24.3533,24.5262,189100.0],["2023-08-29",24.5171,24.9448,24.3533,24.7537,184600.0],["2023-08-30",24.7446,24.9357,24.5262,24.7082,194300.0],["2023-08-31",24.6991,24.9084,24.599,24.7355,287400.0],["2023-09-01",24.9357,25.682,24.8356,25.4727,284100.0],["2023-09-05",25.2452,25.2998,24.7446,24.781,314100.0],["2023-09-06",24.8265,24.9721,23.9711,24.0894,284200.0],["2023-09-07",23.9256,24.0257,23.516,23.8801,333800.0],["2023-09-08",23.9529,24.0712,23.3977,24.0348,266900.0],["2023-09-11",24.0985,24.3533,23.7072,23.8437,375900.0],["2023-09-12",23.8983,24.1167,23.6434,23.8346,340000.0],["2023-09-13",23.8801,23.9347,23.3795,23.7709,321000.0],["2023-09-14",24.0439,24.4443,23.9074,24.4079,386800.0],["2023-09-15",24.144,24.3169,23.6799,23.9893,2528700.0],["2023-09-18",24.0985,24.2714,23.6162,24.1349,406700.0],["2023-09-19",24.1349,24.3351,23.6799,23.8528,289100.0],["2023-09-20",24.0894,24.2441,23.5889,23.6253,274800.0],["2023-09-21",23.4705,23.6162,23.1884,23.3158,284800.0],["2023-09-22",23.3704,23.5433,22.9336,22.9973,332100.0],["2023-09-25",22.9609,23.3886,22.9609,23.3613,256300.0],["2023-09-26",23.1156,23.6344,22.9518,22.9791,315600.0],["2023-09-27",23.1338,23.3795,22.5241,22.8426,324200.0],["2023-09-28",22.8972,23.4614,22.8972,23.1429,334600.0],["2023-09-29",23.3522,23.6344,23.1702,23.3158,268300.0],["2023-10-02",23.2885,23.334,23.0246,23.1702,493400.0],["2023-10-03",23.0519,23.3704,22.5787,22.7334,376000.0],["2023-10-04",22.7425,22.9791,22.4786,22.9063,357500.0],["2023-10-05",22.8426,23.2976,22.8426,23.243,367300.0],["2023-10-06",22.9336,24.0257,22.9336,23.8437,454000.0],["2023-10-09",23.6617,24.2532,23.6162,23.9711,373800.0],["2023-10-10",24.1258,24.4716,24.0257,24.3169,540900.0],["2023-10-11",24.3624,24.6445,23.9984,24.0803,284200.0],["2023-10-12",24.1804,24.1804,23.7163,23.9074,366400.0],["2023-10-13",24.2259,24.2259,22.8972,22.9336,340200.0],["2023-10-16",22.9973,23.6071,22.9973,23.5889,456000.0],["2023-10-17",23.4068,24.3806,23.4068,24.0257,401100.0],["2023-10-18",22.3876,23.7163,22.3876,22.8062,684400.0],["2023-10-19",22.6515,23.2157,22.6515,22.7971,796100.0],["2023-10-20",22.8153,22.8608,22.1509,22.2875,867600.0],["2023-10-23",22.1418,22.7607,21.9962,22.0235,735700.0],["2023-10-24",22.1236,22.6242,21.4593,22.0326,682400.0],["2023-10-25",21.8415,22.2875,21.2591,22.1236,524200.0],["2023-10-26",22.242,22.6515,22.1145,22.2602,319200.0],["2023-10-27",22.2329,22.2329,21.6231,21.9962,400700.0],["2023-10-30",22.2784,22.4058,21.8415,22.1327,401200.0],["2023-10-31",22.1601,22.515,22.0053,22.4604,279300.0],["2023-11-01",22.4786,22.6515,22.0508,22.3876,224200.0],["2023-11-02",22.6333,23.689,22.6333,23.6617,368400.0],["2023-11-03",24.2987,24.8629,24.1895,24.508,328300.0],["2023-11-06",24.4898,24.4898,24.1804,24.2714,246500.0],["2023-11-07",24.0894,24.3169,23.8437,23.8801,227500.0],["2023-11-08",23.9802,23.9802,23.1156,23.2703,219000.0],["2023-11-09",23.3067,23.3158,22.6879,22.879,243400.0],["2023-11-10",22.97,22.9973,22.5878,22.8517,239700.0],["2023-11-13",22.697,23.1065,22.4422,22.9791,220400.0],["2023-11-14",23.9347,25.1724,23.9256,25.1542,349200.0],["2023-11-15",25.0632,25.6274,25.0632,25.2179,283200.0],["2023-11-16",25.2634,25.3362,24.6718,24.8538,210100.0],["2023-11-17",25.1451,25.3362,24.9448,24.9903,299400.0],["2023-11-20",25.0176,25.2816,24.8174,25.0358,219000.0],["2023-11-21",24.963,25.0268,24.3988,24.4079,171000.0],["2023-11-22",24.6559,24.7937,24.4446,24.6559,151200.0],["2023-11-24",24.6284,24.8397,24.6284,24.7202,69600.0],["2023-11-27",24.5457,24.7754,24.3528,24.5457,260800.0],["2023-11-28",24.4906,24.5733,24.1874,24.4355,212700.0],["2023-11-29",24.6376,25.2255,24.6376,24.7845,389000.0],["2023-11-30",24.8121,25.0509,24.4722,24.5549,374200.0],["2023-12-01",24.3803,26.0614,24.068,25.9971,416000.0],["2023-12-04",25.795,26.9617,24.7386,26.879,281000.0],["2023-12-05",26.7137,27.0811,26.5851,26.732,332700.0],["2023-12-06",27.0444,27.8803,26.9158,27.1638,345900.0],["2023-12-07",27.2648,27.9079,27.2005,27.8252,297200.0],["2023-12-08",27.7609,28.4039,27.7609,28.0732,335400.0],["2023-12-11",27.9262,28.2018,27.8344,28.0916,311600.0],["2023-12-12",28.0089,28.1375,27.6507,27.6782,267100.0],["2023-12-13",27.6598,29.1664,27.3291,28.9275,651500.0],["2023-12-14",30.0115,30.8199,29.3685,29.6349,561000.0],["2023-12-15",29.7727,29.7819,29.0286,29.4052,1717100.0],["2023-12-18",29.69,29.69,28.9735,29.1113,257400.0],["2023-12-19",29.1756,30.1401,28.7806,29.8921,336300.0],["2023-12-20",29.7268,30.5443,29.3226,29.3409,455500.0],["2023-12-21",29.6533,29.8094,29.3593,29.6716,216200.0],["2023-12-22",29.9564,30.4892,29.8278,30.4341,322200.0],["2023-12-26",30.5168,31.2976,30.4341,31.1139,209200.0],["2023-12-27",31.2241,31.2425,30.8199,30.9302,201700.0],["2023-12-28",30.6086,30.9118,30.4892,30.7556,178100.0],["2023-12-29",30.6086,30.6454,30.1769,30.2779,210800.0],["2024-01-02",29.984,30.7924,29.984,30.2871,236100.0],["2024-01-03",30.0575,30.0575,28.7163,28.7989,426800.0],["2024-01-04",28.8449,29.1113,28.7255,28.7438,294400.0],["2024-01-05",28.4958,29.0562,28.4958,28.5601,313700.0],["2024-01-08",28.505,28.9459,28.3029,28.9092,397000.0],["2024-01-09",28.3947,28.8173,28.1467,28.5877,347200.0],["2024-01-10",28.4131,28.6795,28.0089,28.652,286700.0],["2024-01-11",28.4131,28.4499,27.816,28.4131,374500.0],["2024-01-12",28.7806,28.9367,27.9722,28.257,196300.0],["2024-01-16",27.7517,28.2661,27.5772,27.7885,405100.0],["2024-01-17",27.2832,28.1192,26.19,26.6402,506600.0],["2024-01-18",26.5759,26.6494,26.2176,26.631,507600.0],["2024-01-19",26.8147,27.3108,26.4932,27.274,362100.0],["2024-01-22",27.6047,28.1283,27.5129,28.11,338400.0],["2024-01-23",28.3396,28.4682,27.5864,27.7058,294200.0],["2024-01-24",27.9722,28.2294,27.7976,27.963,248200.0],["2024-01-25",28.3764,28.4499,27.6139,27.7701,308100.0],["2024-01-26",28.0181,28.3672,27.8528,28.2202,203600.0],["2024-01-29",28.2661,28.7989,28.1375,28.4682,285100.0],["2024-01-30",28.3304,28.4958,28.11,28.1926,228100.0],["2024-01-31",27.7793,28.064,26.631,26.6769,390200.0],["2024-02-01",26.8974,26.9158,25.0877,26.2452,368600.0],["2024-02-02",25.7215,26.4197,25.6021,26.0523,243400.0],["2024-02-05",25.7491,25.795,25.2622,25.5011,243100.0],["2024-02-06",25.4643,25.841,25.4092,25.6021,222300.0],["2024-02-07",25.6205,25.6205,24.757,25.4919,296000.0],["2024-02-08",25.299,25.6572,25.2347,25.5746,195800.0],["2024-02-09",25.6481,26.0063,25.0785,25.9145,255200.0],["2024-02-12",25.9788,26.9525,25.9604,26.5299,273900.0],["2024-02-13",25.4827,25.6481,24.6651,25.0418,390800.0],["2024-02-14",25.4827,25.7675,24.9866,25.7124,438600.0],["2024-02-15",25.7215,26.9801,25.7215,26.8055,288800.0],["2024-02-16",26.5391,26.6677,26.2084,26.4289,278000.0],["2024-02-20",25.9879,26.5024,25.9879,26.0798,222400.0],["2024-02-21",25.9328,26.0063,25.7583,25.8593,247000.0],["2024-02-22",25.6832,25.9057,25.3494,25.5534,245200.0],["2024-02-23",25.5997,26.0355,25.2938,25.6461,209100.0],["2024-02-26",25.4514,25.7852,24.9971,25.1454,266400.0],["2024-02-27",25.3216,25.5626,25.1361,25.303,266900.0],["2024-02-28",25.0156,25.4236,24.8672,25.1732,518500.0],["2024-02-29",25.7203,25.9613,25.0527,25.2567,1004100.0],["2024-03-01",25.062,25.4885,24.6725,25.4885,403900.0],["2024-03-04",25.4792,25.8408,24.8858,25.0341,452800.0],["2024-03-05",24.9043,26.1746,24.9043,25.9613,414900.0],["2024-03-06",26.0633,26.2858,25.0805,25.9613,506300.0],["2024-03-07",26.3322,26.5547,25.9057,26.0633,278400.0],["2024-03-08",26.5084,26.6845,25.915,26.017,199100.0],["2024-03-11",26.017,26.5084,25.9613,26.2395,353700.0],["2024-03-12",26.054,26.1375,25.4885,25.5348,311400.0],["2024-03-13",25.3957,25.9057,25.1732,25.3401,322200.0],["2024-03-14",25.1454,25.4606,24.4686,24.7003,471300.0],["2024-03-15",24.4593,25.099,24.4593,24.8116,1053300.0],["2024-03-18",24.9878,25.7017,24.7096,25.2845,698400.0],["2024-03-19",25.2659,25.5626,25.2103,25.2288,374900.0],["2024-03-20",25.0805,26.5084,25.0341,26.2209,391800.0],["2024-03-21",26.3971,26.9256,26.3971,26.6196,540300.0],["2024-03-22",26.768,26.768,25.6924,25.8315,288400.0],["2024-03-25",25.8315,26.2766,25.6832,25.7203,197700.0],["2024-03-26",25.9428,26.0819,25.405,25.4421,255400.0],["2024-03-27",25.5626,26.8051,25.1361,26.768,421400.0],["2024-03-28",26.7402,27.009,26.5362,26.9163,1079300.0],["2024-04-01",26.9163,26.9349,26.2302,26.3137,368900.0],["2024-04-02",25.9242,26.2024,25.4792,25.7852,307300.0],["2024-04-03",25.507,26.017,25.507,25.7388,249300.0],["2024-04-04",26.1097,26.36,25.6461,25.8222,297500.0],["2024-04-05",25.711,25.7481,25.4236,25.6646,228900.0],["2024-04-08",25.9428,26.2302,25.7203,26.0077,267100.0],["2024-04-09",26.1931,26.4713,26.0633,26.4064,205000.0],["2024-04-10",25.4885,25.5904,24.5798,24.7745,430100.0],["2024-04-11",25.0712,25.3587,24.7374,25.1732,327500.0],["2024-04-12",24.8302,25.1639,24.7653,24.8951,260800.0],["2024-04-15",25.062,25.6832,24.6262,25.0249,419000.0],["2024-04-16",24.756,25.0156,24.4778,24.7931,479300.0],["2024-04-17",24.96,25.3494,24.6818,24.756,513500.0],["2024-04-18",24.8765,25.2845,24.7653,25.062,376800.0],["2024-04-19",24.8951,25.9057,24.7189,25.8686,336200.0],["2024-04-22",25.9335,26.5084,25.8037,26.0633,371400.0],["2024-04-23",25.2938,26.8885,25.2938,26.5084,733800.0],["2024-04-24",26.017,26.4064,25.6461,26.3229,495800.0],["2024-04-25",25.9335,26.156,25.5348,25.8872,368200.0],["2024-04-26",25.813,26.2951,25.813,25.8779,259200.0],["2024-04-29",26.0077,26.1097,25.5441,25.5719,394700.0],["2024-04-30",25.4514,25.4699,25.062,25.1176,280100.0],["2024-05-01",25.3679,26.156,25.1361,25.609,276800.0],["2024-05-02",26.0633,26.0911,25.7295,25.9984,366000.0],["2024-05-03",26.4249,26.6104,26.156,26.3786,220100.0],["2024-05-06",26.5362,26.8978,26.4713,26.7031,240000.0],["2024-05-07",26.7494,27.0091,26.6567,26.666,218000.0],["2024-05-08",26.3971,26.972,26.3415,26.8051,177900.0],["2024-05-09",26.8792,26.8792,26.4898,26.6938,342500.0],["2024-05-10",26.6011,26.6938,26.3322,26.5176,310900.0],["2024-05-13",26.7031,26.7494,26.4156,26.4249,293200.0],["2024-05-14",26.6753,26.7494,26.3971,26.6382,374800.0],["2024-05-15",27.3058,27.6303,26.9441,27.5376,605900.0],["2024-05-16",27.4263,27.8157,27.4263,27.621,353400.0],["2024-05-17",27.6859,28.0846,27.6117,27.8528,313400.0],["2024-05-20",27.8899,27.9362,26.564,26.6104,685300.0],["2024-05-21",26.5825,27.0091,26.4064,26.8329,377100.0],["2024-05-22",26.7494,26.8143,26.36,26.6289,367800.0],["2024-05-23",26.6196,26.6289,25.5435,25.8149,381400.0],["2024-05-24",25.9739,25.9739,25.3845,25.7213,350900.0],["2024-05-28",25.8055,25.843,25.1973,25.4874,567400.0],["2024-05-29",24.9728,25.2535,24.7576,25.1131,478100.0],["2024-05-30",25.4968,25.8242,25.347,25.7587,443100.0],["2024-05-31",25.8617,26.2546,25.8523,26.2079,362200.0],["2024-06-03",26.6383,26.7412,25.74,25.8055,266900.0],["2024-06-04",25.3564,25.6184,25.2348,25.4219,270000.0],["2024-06-05",25.6465,25.6932,25.3283,25.6184,229600.0],["2024-06-06",25.5248,25.6932,25.319,25.4968,312800.0],["2024-06-07",25.2067,25.4125,25.0009,25.2441,335800.0],["2024-06-10",25.057,25.2535,24.4862,24.6172,484900.0],["2024-06-11",24.2523,24.8044,24.1307,24.7202,420100.0],["2024-06-12",25.5435,25.9459,24.9354,25.3096,359900.0],["2024-06-13",25.2535,25.2535,24.6079,24.8324,234800.0],["2024-06-14",24.505,24.6547,24.2991,24.6453,298600.0],["2024-06-17",24.5892,24.8792,24.4114,24.8511,378100.0],["2024-06-18",24.6921,25.0664,24.6921,24.8044,544000.0],["2024-06-20",24.5985,24.9541,24.5237,24.7014,589900.0],["2024-06-21",24.7014,24.7202,24.3178,24.6453,1458700.0],["2024-06-24",24.7202,25.1973,24.6734,25.0009,602100.0],["2024-06-25",24.9073,25.0476,24.7108,24.8324,478800.0],["2024-06-26",24.6079,25.2254,24.6079,25.1973,446500.0],["2024-06-27",25.0289,25.7962,24.8324,25.7681,422100.0],["2024-06-28",26.0675,26.9002,25.9646,26.7412,1029200.0],["2024-07-01",26.685,26.919,25.478,26.3856,530000.0],["2024-07-02",26.3856,26.9096,26.3856,26.7693,361300.0],["2024-07-03",26.9002,26.9002,26.2827,26.3856,311200.0],["2024-07-05",26.4605,26.4605,26.0301,26.1049,252700.0],["2024-07-08",26.2921,26.4324,26.1424,26.1891,382400.0],["2024-07-09",26.1611,26.8628,26.0675,26.8628,323400.0],["2024-07-10",26.9377,27.5271,26.8348,27.471,358200.0],["2024-07-11",28.0979,28.4722,27.8266,28.3692,464600.0],["2024-07-12",28.6312,28.7903,28.2102,28.4254,436400.0],["2024-07-15",28.9493,29.7259,28.7529,29.5107,397300.0],["2024-07-16",29.8008,30.8581,29.7166,30.802,595500.0],["2024-07-17",30.8768,32.4768,30.3716,31.8031,1821600.0],["2024-07-18",31.4288,32.5797,31.1107,31.4476,953000.0],["2024-07-19",31.4101,32.5049,31.2511,32.1961,652400.0],["2024-07-22",31.878,32.8885,31.4663,32.7294,647600.0],["2024-07-23",32.3739,33.7306,32.2522,33.3376,474500.0],["2024-07-24",33.1224,33.5247,32.2709,32.3177,378800.0],["2024-07-25",32.4394,33.1224,32.1212,32.6265,947600.0],["2024-07-26",32.8604,33.5996,32.4019,33.5154,668600.0],["2024-07-29",33.6744,33.6744,33.0569,33.0756,524000.0],["2024-07-30",33.1785,33.6931,33.0569,33.5341,577200.0],["2024-07-31",33.5434,34.1703,33.0475,33.3002,507100.0],["2024-08-01",33.2815,33.4218,31.5131,31.9154,499600.0],["2024-08-02",30.5587,31.0827,30.0628,30.9236,538500.0],["2024-08-05",29.4265,30.4838,28.7622,30.1189,510000.0],["2024-08-06",30.1376,31.1575,29.9692,30.6616,441900.0],["2024-08-07",31.2324,31.6253,30.7084,30.8113,456700.0],["2024-08-08",31.4008,31.5692,31.1014,31.4943,304900.0],["2024-08-09",31.4195,31.616,30.4932,31.4382,374000.0],["2024-08-12",31.7563,32.2616,30.699,31.0359,289700.0],["2024-08-13",31.3727,31.3727,30.7739,31.2324,364600.0],["2024-08-14",31.4101,31.4101,30.8955,31.1107,320700.0],["2024-08-15",32.0557,32.4768,31.9247,32.0464,410200.0],["2024-08-16",31.9715,32.7575,31.9341,32.4394,304500.0],["2024-08-19",32.4206,32.8604,31.6534,32.8323,193400.0],["2024-08-20",32.6265,32.8323,32.1025,32.1399,292100.0],["2024-08-21",32.4206,32.7668,32.0838,32.7294,299300.0],["2024-08-22",32.6265,33.1317,32.5049,32.9633,201200.0],["2024-08-23",33.3215,35.3387,33.0859,34.7732,485100.0],["2024-08-26",35.1408,35.2727,34.3395,34.3773,380800.0],["2024-08-27",34.1887,34.4998,33.7928,34.3113,383700.0],["2024-08-28",34.1039,34.8391,34.0945,34.3018,325600.0],["2024-08-29",34.5563,34.7637,33.9625,34.5563,302200.0],["2024-08-30",34.7166,34.8014,34.1039,34.5658,513100.0],["2024-09-03",34.0945,34.6506,33.9248,34.3396,297500.0],["2024-09-04",34.1793,34.5375,33.8211,33.8871,354700.0],["2024-09-05",34.1699,34.1699,33.5572,33.7269,225400.0],["2024-09-06",33.8777,34.0568,32.935,33.2273,334500.0],["2024-09-09",33.3687,34.3773,33.067,33.9813,878200.0],["2024-09-10",34.1887,34.1887,32.9068,33.6891,431900.0],["2024-09-11",33.2744,33.2744,32.1904,33.0859,470300.0],["2024-09-12",33.3875,33.4818,32.6334,32.8125,582700.0],["2024-09-13",33.2838,33.708,33.0482,33.6797,348300.0],["2024-09-16",33.8023,34.1039,33.1613,33.8965,596600.0],["2024-09-17",34.1793,34.9711,33.7928,34.2453,465700.0],["2024-09-18",34.3113,35.0277,33.7834,34.0002,703700.0],["2024-09-19",34.7449,34.8863,34.0191,34.3207,1411300.0],["2024-09-20",34.1982,34.2924,33.1236,33.1801,3839700.0],["2024-09-23",33.3121,33.5383,33.001,33.3687,564500.0],["2024-09-24",33.3687,33.4912,32.6051,32.6334,518300.0],["2024-09-25",32.756,32.756,31.9076,31.9642,591500.0],["2024-09-26",32.426,32.6523,32.0396,32.3129,559700.0],["2024-09-27",32.6711,33.0482,32.3223,32.4732,525700.0],["2024-09-30",32.4637,33.1613,32.2752,32.8502,456300.0],["2024-10-01",32.8596,32.9539,31.5211,31.6437,518800.0],["2024-10-02",31.6437,32.2375,31.6437,31.9924,434600.0],["2024-10-03",31.7662,32.3412,31.5871,32.1432,368100.0],["2024-10-04",32.8879,32.9068,31.8699,32.0867,483000.0],["2024-10-07",31.8887,32.1998,31.7285,32.0678,882800.0],["2024-10-08",32.2564,32.5391,31.917,32.2187,765100.0],["2024-10-09",32.2281,32.8219,32.181,32.7465,375500.0],["2024-10-10",32.426,32.6428,32.115,32.624,387400.0],["2024-10-11",32.9256,33.9436,32.7937,33.7174,439300.0],["2024-10-14",33.7363,34.1887,33.3592,33.9908,343600.0],["2024-10-15",34.0191,34.7543,33.7457,34.0285,592500.0],["2024-10-16",34.2547,34.8768,34.1322,34.66,582800.0],["2024-10-17",34.5092,34.9051,34.3207,34.8297,796100.0],["2024-10-18",33.9342,34.8391,33.6232,34.0945,434100.0],["2024-10-21",33.1236,33.5666,31.8793,32.049,783600.0],["2024-10-22",31.8793,32.1904,31.8039,32.0019,496200.0],["2024-10-23",31.8699,32.4449,31.851,32.4166,474800.0],["2024-10-24",32.492,32.492,31.8605,32.1998,534300.0],["2024-10-25",32.3601,32.3883,31.5494,31.8133,432700.0],["2024-10-28",32.1904,32.9445,32.0301,32.7088,358800.0],["2024-10-29",32.4543,32.6994,32.2281,32.4166,276200.0],["2024-10-30",32.2469,33.3498,32.2469,32.4449,406400.0],["2024-10-31",32.3601,32.6711,32.0019,32.0301,344200.0],["2024-11-01",32.1904,32.3601,31.606,31.6437,410300.0],["2024-11-04",31.4551,31.5871,30.6539,31.5023,578100.0],["2024-11-05",31.5965,32.1621,31.5965,32.0584,267600.0],["2024-11-06",34.0945,35.9797,34.0945,35.876,1208000.0],["2024-11-07",35.3859,35.5367,34.4998,34.5752,573900.0],["2024-11-08",34.7732,35.0654,34.2264,34.5187,502100.0],["2024-11-11",35.2445,36.3662,34.6977,35.4895,457800.0],["2024-11-12",35.3576,35.8006,35.0654,35.2822,400200.0],["2024-11-13",35.6215,36.2059,34.9334,35.0277,341600.0],["2024-11-14",35.0748,35.3387,34.4809,34.8486,334600.0],["2024-11-15",34.9617,35.2539,34.2641,34.8391,307200.0],["2024-11-18",34.9145,35.1879,34.0285,34.0473,359300.0],["2024-11-19",33.4252,34.0096,33.3969,33.8871,329200.0],["2024-11-20",33.6232,33.8871,33.3121,33.8588,353000.0],["2024-11-21",34.085,34.7072,33.9248,34.2641,303500.0],["2024-11-22",34.5869,35.3655,34.3496,35.2705,353600.0],["2024-11-25",35.8022,36.6661,35.6977,35.7927,487100.0],["2024-11-26",35.4699,35.5743,35.1471,35.2895,329100.0],["2024-11-27",35.6123,35.8591,35.1091,35.2325,312000.0],["2024-11-29",35.3655,35.3749,34.6629,34.7294,242100.0],["2024-12-02",34.6819,34.9572,34.3211,34.568,553800.0],["2024-12-03",34.568,34.6534,33.9224,34.0173,274700.0],["2024-12-04",33.9129,34.6059,33.8939,34.4635,287700.0],["2024-12-05",34.4825,34.8053,33.9698,34.0078,268100.0],["2024-12-06",34.2641,34.3971,33.723,34.1122,254900.0],["2024-12-09",34.2452,34.6059,33.9508,34.0743,278300.0],["2024-12-10",34.0268,34.6819,33.628,33.9603,580000.0],["2024-12-11",34.3591,34.6154,33.9888,34.1027,420700.0],["2024-12-12",33.9983,34.5679,33.5426,33.5711,284400.0],["2024-12-13",33.4666,33.8559,33.2198,33.5616,289300.0],["2024-12-16",33.5616,34.1027,33.2008,33.8274,451500.0],["2024-12-17",33.5996,33.8464,32.6786,32.7356,438800.0],["2024-12-18",32.7261,33.0774,30.5804,30.7608,581000.0],["2024-12-19",31.3305,31.7862,30.2861,30.3336,435600.0],["2024-12-20",30.0488,31.3779,30.0488,30.9887,2166300.0],["2024-12-23",30.7703,31.0361,30.6279,30.8558,391800.0],["2024-12-24",30.8273,31.264,30.6469,31.264,176200.0],["2024-12-26",31.0172,31.4539,30.8083,31.3969,214400.0],["2024-12-27",31.1406,31.4064,30.6374,30.9602,247200.0],["2024-12-30",30.7798,30.9412,30.3906,30.8083,311400.0],["2024-12-31",30.8748,31.0456,30.4475,30.6089,431800.0],["2025-01-02",30.8842,31.7387,30.2386,30.3431,429100.0],["2025-01-03",30.5614,30.7703,29.9253,30.7134,504300.0],["2025-01-06",30.7134,31.5868,30.7134,30.9507,495400.0],["2025-01-07",31.0646,31.2165,30.2007,30.5425,330000.0],["2025-01-08",30.2956,30.6184,29.9918,30.4665,381600.0],["2025-01-10",29.7544,29.8399,28.7481,29.0804,518000.0],["2025-01-13",28.7576,29.3082,28.2639,28.8335,857000.0],["2025-01-14",29.2038,29.7924,29.0519,29.7639,615000.0],["2025-01-15",30.8937,31.0172,29.9728,30.457,762300.0],["2025-01-16",30.1817,30.6469,29.4222,29.4411,1228500.0],["2025-01-17",28.4822,29.2608,27.6752,28.7196,1302200.0],["2025-01-21",28.5297,28.9569,28.2164,28.3683,774600.0],["2025-01-22",28.0835,28.5012,27.6847,27.7037,597900.0],["2025-01-23",27.6373,28.7386,27.3619,27.9411,613800.0],["2025-01-24",27.8177,29.2038,27.8082,28.0835,531100.0],["2025-01-27",28.2639,28.9854,28.2639,28.7196,460900.0],["2025-01-28",28.5772,28.7861,28.0645,28.1025,310400.0],["2025-01-29",27.9696,28.4633,27.8272,28.1405,416900.0],["2025-01-30",28.4727,28.824,28.0835,28.4443,301900.0],["2025-01-31",28.4063,28.6911,27.9696,28.1784,479000.0],["2025-02-03",27.4949,28.3208,27.267,27.9791,538700.0],["2025-02-04",27.9601,28.8335,27.8177,28.8335,291500.0],["2025-02-05",28.9664,29.0234,28.4443,28.9854,363300.0],["2025-02-06",28.4253,29.2797,28.4158,29.1183,436300.0],["2025-02-07",29.1183,29.1183,28.2544,28.5582,443800.0],["2025-02-10",28.5772,28.7196,28.2544,28.4253,347800.0],["2025-02-11",28.4063,29.2038,28.1025,29.1373,267700.0],["2025-02-12",28.7481,28.7955,27.9411,27.9696,538900.0],["2025-02-13",28.112,28.4443,28.036,28.4348,386700.0],["2025-02-14",28.5582,28.9095,28.1689,28.2639,314700.0],["2025-02-18",28.1215,28.7481,27.8177,28.4727,439900.0],["2025-02-19",28.2069,28.6341,27.998,28.5107,368100.0],["2025-02-20",28.2544,28.5772,27.8461,28.3493,387300.0],["2025-02-21",28.6367,28.6367,27.8511,28.0332,537800.0],["2025-02-24",28.2535,28.5888,28.0715,28.1481,617500.0],["2025-02-25",28.4164,28.6367,28.1769,28.5601,662900.0],["2025-02-26",28.426,28.5314,27.6787,28.1002,815600.0],["2025-02-27",28.0236,28.493,27.899,28.4451,427100.0],["2025-02-28",28.5888,28.7134,28.1386,28.3493,784800.0],["2025-03-03",28.3493,28.7517,28.1002,28.2918,401300.0],["2025-03-04",28.0811,28.3014,27.4296,27.6978,557900.0],["2025-03-05",27.8128,28.0906,27.2763,27.6978,401100.0],["2025-03-06",27.5445,27.6116,27.2763,27.5541,463900.0],["2025-03-07",27.5445,27.6883,27.1326,27.602,399000.0],["2025-03-10",27.3434,27.8895,26.9026,26.9793,548400.0],["2025-03-11",26.9984,27.2284,26.2224,26.2512,454700.0],["2025-03-12",27.4008,27.4008,26.1362,26.5577,612500.0],["2025-03-13",26.6919,26.941,26.4523,26.6152,517100.0],["2025-03-14",26.8739,27.1422,26.6248,27.0559,414800.0],["2025-03-17",27.1326,27.4296,26.9026,27.1517,627900.0],["2025-03-18",27.535,27.535,27.0272,27.3817,608400.0],["2025-03-19",27.305,27.7074,27.2859,27.3625,575100.0],["2025-03-20",27.1517,27.602,26.9601,27.0655,528800.0],["2025-03-21",27.0176,27.1517,26.3374,26.5002,4972900.0],["2025-03-24",26.941,27.899,26.7781,27.6116,761500.0],["2025-03-25",27.6691,27.832,27.4104,27.4487,533000.0],["2025-03-26",27.6116,28.0044,27.535,27.717,495000.0],["2025-03-27",27.7362,27.7841,27.3817,27.4966,396300.0],["2025-03-28",27.4104,27.535,26.9314,27.123,356900.0],["2025-03-31",26.8452,27.4775,26.7493,27.3817,515000.0],["2025-04-01",27.1996,27.2954,26.8547,27.0368,529900.0],["2025-04-02",26.8164,27.602,26.8164,27.5445,437000.0],["2025-04-03",26.4811,26.8452,25.3506,25.4655,823000.0],["2025-04-04",24.4596,24.9386,23.5206,24.1817,818900.0],["2025-04-07",23.5398,25.0727,22.9937,24.0572,756800.0],["2025-04-08",24.8332,24.9769,23.3674,23.7506,684100.0],["2025-04-09",23.2907,25.8679,22.9075,25.3218,955200.0],["2025-04-10",24.6991,24.9194,22.7542,23.4536,644500.0],["2025-04-11",23.3099,24.22,22.8213,23.5111,546900.0],["2025-04-14",24.4691,25.7434,24.1338,25.6188,891100.0],["2025-04-15",25.7913,26.5865,25.6667,26.2128,814400.0],["2025-04-16",26.0595,26.5769,25.9925,26.3661,1096800.0],["2025-04-17",26.3278,26.9984,26.2416,26.8547,752200.0],["2025-04-21",26.6727,27.008,26.3374,26.7685,673900.0],["2025-04-22",27.0272,27.3721,26.5673,27.2475,430100.0],["2025-04-23",27.8224,28.3685,27.1709,27.2188,503100.0],["2025-04-24",27.3529,27.717,26.9026,27.3338,401100.0],["2025-04-25",27.1038,27.2571,26.6823,27.0368,301900.0],["2025-04-28",27.123,27.4583,26.7398,27.0559,357800.0],["2025-04-29",26.9505,27.5445,26.7685,27.5254,764800.0],["2025-04-30",27.1805,27.5733,26.7014,27.3338,569800.0],["2025-05-01",27.4008,27.6691,27.0751,27.4008,387300.0],["2025-05-02",27.7553,28.0427,27.5445,27.8607,346200.0],["2025-05-05",27.5925,28.0044,27.4296,27.6595,400700.0],["2025-05-06",27.2475,27.6691,27.1805,27.1996,307400.0],["2025-05-07",27.5445,27.6308,27.3338,27.4008,464900.0],["2025-05-08",27.6308,28.0811,27.3721,27.8224,513900.0],["2025-05-09",27.7649,27.9661,27.4871,27.6978,568600.0],["2025-05-12",28.6559,29.2978,28.6272,28.6559,786200.0],["2025-05-13",28.7613,29.1158,28.4835,28.5218,421100.0],["2025-05-14",28.3302,28.6559,27.9948,28.3302,443500.0],["2025-05-15",28.3972,28.9433,28.1194,28.79,724200.0],["2025-05-16",28.8092,28.8092,28.5122,28.6655,593700.0],["2025-05-19",28.426,28.5218,28.2152,28.4547,746000.0],["2025-05-20",28.4547,28.7613,28.3397,28.5122,519200.0],["2025-05-21",28.196,28.3302,27.5158,27.535,585300.0],["2025-05-22",27.5829,27.899,27.3338,27.6308,423300.0],["2025-05-23",27.389,27.6211,27.0505,27.5341,752600.0],["2025-05-27",27.7855,28.008,27.4567,27.9886,414700.0],["2025-05-28",27.8822,28.0273,27.4664,27.5341,481500.0],["2025-05-29",27.5824,27.7081,27.4083,27.6985,497600.0],["2025-05-30",27.6308,27.6888,27.389,27.4857,391500.0],["2025-06-02",27.4857,27.5534,26.9248,27.4083,336000.0],["2025-06-03",27.2439,27.9499,27.2052,27.8919,329300.0],["2025-06-04",27.9499,28.2497,27.476,27.5437,328300.0],["2025-06-05",27.5341,27.6598,27.2826,27.476,389100.0],["2025-06-06",27.8726,28.1434,27.6598,28.124,379600.0],["2025-06-09",28.2787,28.3948,28.037,28.0756,375200.0],["2025-06-10",28.211,29.0138,28.1337,28.4045,348100.0],["2025-06-11",28.5302,28.5689,28.0563,28.1433,370900.0],["2025-06-12",28.0176,28.4045,27.6114,27.8435,387700.0],["2025-06-13",27.505,27.5534,27.0892,27.1472,468200.0],["2025-06-16",27.4664,27.5534,26.9635,27.0505,516200.0],["2025-06-17",26.7313,27.0021,26.683,26.7217,549500.0],["2025-06-18",26.6636,27.2052,26.5476,27.0021,465200.0],["2025-06-20",27.0698,27.3987,27.0312,27.2633,1259300.0],["2025-06-23",27.2052,27.8629,27.1956,27.8435,412900.0],["2025-06-24",28.211,28.5689,28.0466,28.124,434500.0],["2025-06-25",28.066,28.1337,27.8339,27.9306,317900.0],["2025-06-26",28.1433,28.5495,28.066,28.5109,334200.0],["2025-06-27",28.5882,28.6366,28.1434,28.3561,463900.0],["2025-06-30",28.5495,28.6269,28.2787,28.3174,398200.0],["2025-07-01",28.2594,29.7294,28.211,29.449,458500.0],["2025-07-02",29.6327,29.8938,29.3619,29.8745,411100.0],["2025-07-03",30.184,30.4064,30.0292,30.184,255700.0],["2025-07-07",29.9519,30.3871,29.5747,29.7294,591800.0],["2025-07-08",29.6908,30.0873,29.5457,29.8938,713100.0],["2025-07-09",30.1163,30.1356,29.7391,29.9615,359500.0],["2025-07-10",29.8842,30.4161,29.7004,30.0389,454700.0],["2025-07-11",29.8938,29.9615,29.6327,29.7875,599500.0],["2025-07-14",29.7004,30.0196,29.6327,29.9712,404700.0],["2025-07-15",29.7875,29.9615,28.3078,28.3464,547500.0],["2025-07-16",28.3948,28.7817,28.095,28.4818,642700.0],["2025-07-17",28.3561,28.8977,28.1724,28.7623,1490200.0],["2025-07-18",29.7584,30.0292,28.743,28.7526,750600.0],["2025-07-21",29.0524,29.5554,28.8977,28.917,706600.0],["2025-07-22",28.9267,29.4393,28.83,29.0234,613100.0],["2025-07-23",29.1685,29.2362,28.6753,29.2362,528700.0],["2025-07-24",29.0524,29.0911,28.5399,28.5592,515000.0],["2025-07-25",28.5495,28.8687,28.2304,28.7623,483400.0],["2025-07-28",28.7623,28.8687,28.4335,28.7623,457500.0],["2025-07-29",28.9461,28.9461,28.3851,28.6656,495300.0],["2025-07-30",28.714,29.1105,27.9983,28.1917,468700.0],["2025-07-31",27.8629,28.2691,27.6791,28.153,673400.0],["2025-08-01",27.7275,28.037,27.4857,27.9209,838300.0],["2025-08-04",27.9306,28.5689,27.7372,28.4432,529100.0],["2025-08-05",28.4818,28.7913,28.2014,28.743,495100.0],["2025-08-06",28.8203,28.8203,28.4335,28.4528,439500.0],["2025-08-07",28.714,28.714,28.2884,28.4238,347500.0],["2025-08-08",28.6946,28.9654,28.4432,28.7817,363600.0],["2025-08-11",28.8107,28.9751,28.4722,28.7043,393300.0],["2025-08-12",28.917,29.5747,28.859,29.4877,676800.0],["2025-08-13",29.565,30.0679,29.449,30.0389,664000.0],["2025-08-14",29.7778,30.1163,29.623,30.0389,363400.0],["2025-08-15",30.1453,30.155,29.5457,29.565,310600.0],["2025-08-18",29.536,29.7294,29.3716,29.6908,295500.0],["2025-08-19",29.7294,30.1066,29.6907,29.8745,282400.0],["2025-08-20",29.9615,29.9615,29.4973,29.6617,292500.0],["2025-08-21",29.4683,29.6424,29.3039,29.4393,240900.0],["2025-08-22",29.5564,31.0884,29.5564,30.9615,558100.0],["2025-08-25",30.9615,31.0103,30.581,30.6005,325500.0],["2025-08-26",30.4639,30.981,30.3956,30.8151,400900.0],["2025-08-27",30.8151,31.3518,30.8151,31.1762,396400.0],["2025-08-28",31.2738,31.2738,30.4931,30.7859,297600.0],["2025-08-29",30.8835,31.0103,30.6395,30.6883,265200.0],["2025-09-02",30.3858,30.7468,30.1906,30.7468,333800.0],["2025-09-03",30.5907,30.942,30.3663,30.6493,262800.0],["2025-09-04",30.7956,31.1859,30.6005,31.1762,284500.0],["2025-09-05",31.3421,31.7031,30.8054,30.981,360400.0],["2025-09-08",31.0591,31.0688,30.4736,30.6883,385700.0],["2025-09-09",30.7468,30.8347,30.5127,30.7273,415300.0],["2025-09-10",30.6981,30.942,30.4736,30.5419,269000.0],["2025-09-11",30.6883,30.9713,30.4053,30.7859,392500.0],["2025-09-12",30.7468,30.7468,30.4151,30.4931,315200.0],["2025-09-15",30.4931,30.7468,30.1028,30.1711,433000.0],["2025-09-16",30.1809,30.2882,29.6442,30.2785,519000.0],["2025-09-17",30.3663,31.2347,30.2394,30.3468,669100.0],["2025-09-18",30.4834,31.0884,30.3175,31.0591,540900.0],["2025-09-19",31.0298,31.0298,30.3858,30.6688,1990400.0],["2025-09-22",30.62,30.7371,30.2687,30.5224,430700.0],["2025-09-23",30.6102,31.0103,30.1711,30.1906,522400.0],["2025-09-24",30.2004,30.5517,30.0931,30.2882,254700.0],["2025-09-25",30.1711,30.1906,29.8491,30.0638,276500.0],["2025-09-26",30.1711,30.3858,29.9955,30.2102,290500.0],["2025-09-29",30.2394,30.2394,29.5466,29.7418,411800.0],["2025-09-30",29.732,29.8394,29.2051,29.5564,355800.0],["2025-10-01",29.3612,29.4588,28.9124,29.2051,365500.0],["2025-10-02",29.049,29.332,28.9612,29.1758,354500.0],["2025-10-03",29.2734,29.7906,29.1856,29.2441,610200.0],["2025-10-06",29.332,29.693,28.9319,29.1856,469500.0],["2025-10-07",29.2539,29.4198,28.6489,28.6879,434000.0],["2025-10-08",28.8636,28.9807,28.405,28.4538,368800.0],["2025-10-09",28.4342,28.4342,27.9073,28.2098,403700.0],["2025-10-10",28.4538,28.5318,27.7902,27.9171,670200.0],["2025-10-13",28.2391,28.3367,27.9366,28.2781,465900.0],["2025-10-14",28.1415,29.1466,28.1415,28.9709,410400.0],["2025-10-15",29.049,29.127,28.0049,28.1903,551000.0],["2025-10-16",27.7805,27.9073,26.9315,27.156,831000.0],["2025-10-17",27.0291,27.7024,25.6728,27.3902,799400.0],["2025-10-20",27.3902,28.483,27.234,28.405,501800.0],["2025-10-21",28.405,28.6392,28.0537,28.122,488600.0],["2025-10-22",28.2001,28.6294,28.1513,28.3952,512400.0],["2025-10-23",28.2684,28.4635,28.2196,28.2781,463300.0],["2025-10-24",28.3757,28.8929,28.2391,28.8538,409900.0],["2025-10-27",28.8441,29.1466,28.727,28.9026,461400.0],["2025-10-28",28.805,29.1856,28.6782,29.0685,403900.0],["2025-10-29",28.8343,29.2441,28.2586,28.444,683300.0],["2025-10-30",28.3659,28.9026,28.3659,28.5513,552500.0],["2025-10-31",28.405,28.483,28.0537,28.3269,585800.0],["2025-11-03",28.1903,28.7758,27.878,28.766,619400.0],["2025-11-04",28.6977,29.2441,28.5416,29.2246,797700.0],["2025-11-05",29.1953,29.7711,29.1563,29.3905,869000.0],["2025-11-06",29.2344,29.3905,28.9124,29.2637,846500.0],["2025-11-07",29.2149,29.5466,28.6977,29.4686,702500.0],["2025-11-10",29.41,29.7808,29.2929,29.6442,417800.0],["2025-11-11",29.7223,29.9369,29.5174,29.8199,406300.0],["2025-11-12",29.7613,30.054,29.6637,29.8296,566400.0],["2025-11-13",29.7418,30.054,29.7418,29.9369,677400.0],["2025-11-14",29.6735,29.9467,29.4686,29.8296,702100.0],["2025-11-17",29.7613,29.8686,28.9612,29.01,1429600.0],["2025-11-18",28.9416,30.1419,28.8733,29.9369,739400.0],["2025-11-19",29.8686,30.5029,29.7808,30.4834,1331700.0],["2025-11-20",30.581,31.3518,30.5029,30.8347,2578600.0],["2025-11-21",30.7067,31.6614,30.7067,31.2283,836300.0],["2025-11-24",31.0709,31.3169,30.815,30.8248,1172900.0],["2025-11-25",31.0413,32.2224,31.0413,31.9665,884500.0],["2025-11-26",31.8287,32.3602,31.7401,31.7598,1300200.0],["2025-11-28",31.7204,31.7204,31.1398,31.1594,418600.0],["2025-12-01",31.0807,31.6712,30.9724,31.5531,678400.0],["2025-12-02",31.5531,31.7007,31.2579,31.2874,538500.0],["2025-12-03",31.2874,31.8976,31.2874,31.6319,539400.0],["2025-12-04",31.6122,31.9271,31.3858,31.6909,556500.0],["2025-12-05",31.6417,31.8287,31.4547,31.6319,397800.0],["2025-12-08",31.7007,32.2027,31.4941,31.7598,504500.0],["2025-12-09",31.7598,32.124,31.4252,31.4842,467200.0],["2025-12-10",31.435,32.7341,31.435,32.6456,639700.0],["2025-12-11",32.6948,33.118,32.5176,32.557,497400.0],["2025-12-12",32.557,32.7735,32.183,32.3897,466800.0],["2025-12-15",32.6357,32.9015,32.4192,32.616,691300.0],["2025-12-16",32.7243,32.7932,31.6319,32.2125,680600.0],["2025-12-17",32.2617,33.0392,32.2125,32.8916,985100.0],["2025-12-18",33.0491,33.2755,32.7538,33.0589,703500.0],["2025-12-19",32.8719,33.1574,32.4684,32.803,2065300.0],["2025-12-22",32.8719,33.2164,32.7637,32.8523,442300.0],["2025-12-23",32.6948,33.0392,32.4783,32.4979,340900.0],["2025-12-24",32.557,32.6456,32.3503,32.5865,209100.0],["2025-12-26",32.616,32.7243,32.3306,32.5472,258600.0],["2025-12-29",32.5472,32.6751,32.3011,32.3995,351600.0],["2025-12-30",32.3602,32.3602,31.9468,31.9566,333700.0],["2025-12-31",32.0551,32.1928,31.4449,31.5236,441100.0],["2026-01-02",31.5039,31.7401,31.0217,31.622,373600.0],["2026-01-05",31.5138,32.4389,31.5138,31.9566,431100.0],["2026-01-06",31.6909,32.5472,31.6909,32.5078,582400.0],["2026-01-07",32.4979,32.5767,32.124,32.3208,429500.0],["2026-01-08",32.1535,33.177,32.1535,32.9802,551300.0],["2026-01-09",33.0491,33.3837,32.3011,32.4487,432800.0],["2026-01-12",32.1928,32.3109,31.8779,32.1535,447900.0],["2026-01-13",32.2716,32.4192,31.7598,31.8385,304900.0],["2026-01-14",31.8582,32.557,31.8287,32.5176,508300.0],["2026-01-15",32.4979,33.3148,32.4783,33.1967,763200.0],["2026-01-16",32.4487,32.8523,31.7893,31.8779,969000.0],["2026-01-20",31.6319,31.8877,30.8347,30.9429,787600.0],["2026-01-21",31.0906,32.3897,31.002,32.0944,802500.0],["2026-01-22",32.0944,32.9704,32.0944,32.4192,659600.0],["2026-01-23",32.1633,32.3405,31.0906,31.1791,572000.0],["2026-01-26",31.189,31.5334,30.9429,31.3169,703900.0],["2026-01-27",31.376,31.6319,31.3366,31.5138,325800.0],["2026-01-28",31.5138,31.7893,31.3366,31.4449,557400.0],["2026-01-29",31.4842,32.1043,31.4842,32.0846,729100.0],["2026-01-30",31.9665,32.3405,31.937,32.1043,741900.0],["2026-02-02",32.1043,32.8424,31.937,32.5472,638800.0],["2026-02-03",32.557,33.1573,32.1732,32.7932,587300.0],["2026-02-04",33.3443,33.7577,33.0097,33.118,632200.0],["2026-02-05",33.1672,33.3542,32.7538,33.0589,885000.0],["2026-02-06",33.177,33.3739,33.0491,33.177,634500.0],["2026-02-09",32.9999,33.3542,32.8916,32.8916,466400.0],["2026-02-10",32.9507,33.0589,32.4487,32.5176,483100.0],["2026-02-11",32.6751,33.0688,32.3995,32.4586,479300.0],["2026-02-12",32.6849,32.7735,31.6515,32.183,673200.0],["2026-02-13",32.4013,32.7288,32.0738,32.6296,510200.0],["2026-02-17",32.7189,33.0662,32.5105,32.7884,598800.0],["2026-02-18",32.8479,33.3639,32.6693,32.838,810500.0],["2026-02-19",32.7288,33.0265,32.5204,33.0265,496700.0],["2026-02-20",32.967,33.2647,32.6395,32.9471,576100.0],["2026-02-23",32.7983,33.0563,30.9127,31.3891,681300.0],["2026-02-24",31.2502,31.4685,30.9524,31.4089,436700.0],["2026-02-25",31.5578,32.4112,31.5578,32.3219,499300.0],["2026-02-26",32.4708,32.9571,31.9647,32.3319,615000.0],["2026-02-27",31.7761,31.8754,30.7837,30.9227,733500.0],["2026-03-02",30.4364,31.6868,30.2677,31.4486,563200.0],["2026-03-03",30.7937,31.5181,30.4166,31.2005,709300.0],["2026-03-04",31.4586,31.6868,31.1807,31.538,456800.0],["2026-03-05",31.1112,31.528,30.9227,31.3395,518900.0],["2026-03-06",30.5456,30.8135,29.9204,30.7639,553400.0],["2026-03-09",30.3074,30.8036,29.3845,30.6051,741500.0],["2026-03-10",30.5456,31.1013,30.2876,30.5257,763800.0],["2026-03-11",30.3074,30.6448,29.9402,30.4265,507100.0],["2026-03-12",29.8807,30.9326,29.841,30.8135,763100.0],["2026-03-13",30.9822,31.0715,30.4662,30.8036,720000.0],["2026-03-16",30.9624,31.2402,30.7143,30.7242,736400.0],["2026-03-17",31.0021,31.0914,30.3967,30.744,583100.0],["2026-03-18",30.5952,30.7837,30.3372,30.5257,982100.0],["2026-03-19",30.3173,31.012,30.1486,30.8334,626600.0],["2026-03-20",30.8135,31.0914,30.5654,30.8433,2700700.0],["2026-03-23",31.5479,32.0639,31.1708,31.4189,728900.0],["2026-03-24",31.2899,31.8257,31.2204,31.3395,695800.0],["2026-03-25",31.528,31.6967,31.1311,31.3097,657000.0],["2026-03-26",31.1013,31.4387,31.1013,31.3494,484600.0],["2026-03-27",31.141,31.141,30.7341,30.8135,680800.0],["2026-03-30",31.0616,31.0715,30.7738,30.8334,572500.0],["2026-03-31",31.3296,31.4486,30.7937,31.1608,817500.0],["2026-04-01",31.2402,31.6471,31.2402,31.3891,856200.0],["2026-04-02",31.0914,31.6173,30.9128,31.5677,867100.0],["2026-04-06",31.4486,31.8555,31.3196,31.8059,442300.0],["2026-04-07",31.657,31.8357,31.4784,31.6372,635700.0],["2026-04-08",32.2425,32.7189,31.8654,32.57,597100.0],["2026-04-09",32.3914,32.9968,32.2128,32.9174,1060300.0],["2026-04-10",32.7685,32.8479,32.2624,32.2922,392900.0],["2026-04-13",32.2525,32.5303,31.9349,32.4807,363900.0],["2026-04-14",32.2922,32.58,32.0341,32.4609,438900.0],["2026-04-15",32.4311,32.6296,32.0044,32.2326,445000.0],["2026-04-16",32.1135,32.5303,32.0441,32.2624,609000.0],["2026-04-17",33.0662,35.0014,32.8281,34.9716,1943600.0],["2026-04-20",34.8426,35.7457,34.6243,34.9319,1386500.0],["2026-04-21",34.9815,35.3189,34.5846,34.7037,874600.0],["2026-04-22",34.793,34.922,34.4953,34.7731,739100.0],["2026-04-23",34.9121,35.2991,34.7731,35.1502,484900.0],["2026-04-24",35.0113,35.1205,34.7334,34.9319,825900.0],["2026-04-27",34.9121,35.4182,34.9121,35.2296,782300.0],["2026-04-28",35.4281,35.577,35.0708,35.309,565900.0],["2026-04-29",35.2098,35.4479,34.6739,34.793,478200.0],["2026-04-30",34.6044,35.3487,33.741,35.1304,573600.0],["2026-05-01",35.2296,35.5968,34.8922,35.1899,423300.0],["2026-05-04",34.9518,35.2495,34.7334,34.9617,450200.0],["2026-05-05",34.9617,35.3785,34.9319,35.2395,394300.0],["2026-05-06",35.5273,35.7258,35.2296,35.3686,619500.0],["2026-05-07",35.4479,35.835,35.2892,35.3983,544800.0],["2026-05-08",35.3884,35.5075,35.18,35.2792,461200.0],["2026-05-11",35.964,36.2518,34.9319,35.1998,635700.0],["2026-05-12",35.4876,35.4876,34.396,34.9021,614100.0],["2026-05-13",35.1403,38.2961,34.2769,34.3265,635200.0],["2026-05-14",34.654,34.9617,34.4059,34.4556,536500.0],["2026-05-15",34.4655,34.5151,33.8006,34.0586,481700.0],["2026-05-18",34.2273,34.9319,34.1281,34.8029,441200.0],["2026-05-19",34.793,34.8128,34.396,34.6044,473000.0],["2026-05-20",34.9518,35.3983,34.267,35.18,410100.0],["2026-05-21",34.9319,35.2197,34.6937,35.18,460300.0],["2026-05-22",35.18,35.44,35.02,35.24,362800.0],["2026-05-26",35.31,35.99,35.11,35.96,538400.0],["2026-05-27",36.06,36.22,35.48,35.55,420600.0],["2026-05-28",35.39,35.67,35.08,35.59,433100.0],["2026-05-29",35.54,35.8,35.42,35.56,624700.0],["2026-06-01",35.37,35.38,34.66,35.0,648100.0],["2026-06-02",34.7,35.39,34.7,35.35,513400.0],["2026-06-03",35.11,35.11,34.47,34.56,529900.0],["2026-06-04",35.13,35.66,35.08,35.57,469500.0],["2026-06-05",35.57,35.88,35.54,35.57,410400.0],["2026-06-08",35.6,36.2,35.6,35.78,425200.0],["2026-06-09",36.06,36.79,35.94,36.11,486500.0],["2026-06-10",36.37,36.66,36.18,36.55,421300.0],["2026-06-11",36.76,37.0,36.32,36.57,441800.0],["2026-06-12",36.74,37.11,36.55,37.07,412300.0],["2026-06-15",37.1,37.42,36.44,36.59,542900.0],["2026-06-16",36.82,37.2,36.7,36.96,732600.0],["2026-06-17",36.76,37.3,35.87,36.21,680600.0],["2026-06-18",36.67,36.73,36.26,36.48,1498200.0],["2026-06-22",36.55,37.1,36.55,36.8,556200.0],["2026-06-23",36.83,37.31,36.67,37.26,499400.0],["2026-06-24",37.1,37.76,37.02,37.74,704000.0],["2026-06-25",37.88,38.17,37.67,38.01,563200.0],["2026-06-26",38.01,38.16,37.68,37.95,1226900.0],["2026-06-29",37.68,38.09,37.42,38.05,938400.0],["2026-06-30",37.98,38.4,37.08,38.37,576800.0],["2026-07-01",38.41,39.21,38.28,39.04,945800.0],["2026-07-02",39.25,39.35,38.19,38.34,461100.0],["2026-07-06",38.61,38.64,37.95,38.16,543775.227396],["2026-07-07",38.14,38.405,37.63,37.65,408714.50213],["2026-07-08",37.43,37.44,36.75,36.9,563238.8497],["2026-07-09",37.12,37.885,37.055,37.77,574566.850219],["2026-07-10",37.77,38.16,37.77,38.1,400579.88539],["2026-07-13",38.25,38.48,37.82,38.09,447224.0424],["2026-07-14",38.08,38.32,37.94,38.01,491553.548098],["2026-07-15",38.21,38.59,37.91,38.39,474372.66402],["2026-07-16",38.38,39.4857,38.38,39.32,788892.757323],["2026-07-17",38.36,38.76,37.58,38.12,1352222.169011],["2026-07-20",38.06,38.09,36.78,36.84,759756.971384],["2026-07-21",36.71,37.13,36.4,37.08,705366.818264],["2026-07-22",37.04,37.04,36.48,36.74,595425.109832],["2026-07-23",36.33,36.72,36.11,36.72,725960.32052],["2026-07-24",36.83,37.04,36.58,36.73,392585.482452],["2026-07-27",36.88,37.12,36.42,36.43,442391.636594],["2026-07-28",36.49,36.88,36.49,36.7,434771.203987],["2026-07-29",36.55,36.925,36.42,36.64,770926.234608],["2026-07-30",36.87,37.02,36.38,36.43,413046.28462],["2026-07-31",36.62,36.85,36.26,36.77,666758.2826],["2026-08-03",37.1,37.43,37.01,37.36,585010.833776],["2026-08-04",37.33,37.89,37.26,37.67,688419.1727],["2026-08-05",37.82,37.885,37.465,37.72,658659.25071],["2026-08-06",37.97,38.085,37.46,37.47,592382.874119],["2026-08-07",37.43,37.43,37.0418,37.16,421731.425839],["2026-08-10",37,37.3,36.9,37.19,83461.118437],["2026-08-11",37.41,38.08,37.34,38.06,541678.601602],["2026-08-12",37.73,38.08,37.58,37.76,691288.881529],["2026-08-13",37.95,38.155,37.755,37.95,493470.126645],["2026-08-14",37.81,38.21,37.53,37.94,305293.860313]]}