{"t":"WWW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.2923,0.3082,0.2923,0.2955,312103.0],["1980-03-18",0.2955,0.305,0.2891,0.3018,282488.0],["1980-03-19",0.3018,0.3113,0.2986,0.3113,523969.0],["1980-03-20",0.3113,0.3145,0.305,0.3113,143522.0],["1980-03-21",0.3113,0.3145,0.3082,0.3082,266541.0],["1980-03-24",0.305,0.305,0.2859,0.2859,255150.0],["1980-03-25",0.2859,0.2859,0.27,0.2764,330328.0],["1980-03-26",0.2764,0.2923,0.2764,0.2764,116184.0],["1980-03-27",0.2764,0.2828,0.2319,0.2637,637875.0],["1980-03-28",0.2637,0.3018,0.2637,0.3018,624206.0],["1980-03-31",0.3018,0.3241,0.2955,0.305,549028.0],["1980-04-01",0.305,0.3113,0.2986,0.3082,154913.0],["1980-04-02",0.3082,0.3145,0.3082,0.3113,150356.0],["1980-04-03",0.3113,0.3145,0.3082,0.3082,369056.0],["1980-04-07",0.3145,0.3272,0.3145,0.3209,551306.0],["1980-04-08",0.3209,0.3368,0.3145,0.3368,815569.0],["1980-04-09",0.3368,0.3399,0.3336,0.3368,478406.0],["1980-04-10",0.3368,0.3399,0.3336,0.3399,271097.0],["1980-04-11",0.3399,0.3526,0.3399,0.3463,687994.0],["1980-04-14",0.3463,0.3463,0.3336,0.3399,268819.0],["1980-04-15",0.3399,0.3463,0.3336,0.3431,193641.0],["1980-04-16",0.3431,0.3463,0.3336,0.3368,123019.0],["1980-04-17",0.3368,0.3431,0.3209,0.3241,307547.0],["1980-04-18",0.3241,0.3336,0.3241,0.3304,248316.0],["1980-04-21",0.3304,0.3304,0.3113,0.3209,255150.0],["1980-04-22",0.3272,0.3336,0.3272,0.3336,314381.0],["1980-04-23",0.3336,0.3399,0.3304,0.3368,323494.0],["1980-04-24",0.3368,0.3622,0.3304,0.3495,724444.0],["1980-04-25",0.3495,0.3526,0.3304,0.3431,394116.0],["1980-04-28",0.3431,0.359,0.3431,0.3526,403228.0],["1980-04-29",0.3526,0.3526,0.3463,0.3495,109350.0],["1980-04-30",0.3495,0.3495,0.3399,0.3495,202753.0],["1980-05-01",0.3495,0.3495,0.3368,0.3463,205031.0],["1980-05-02",0.3463,0.3622,0.3463,0.3622,788231.0],["1980-05-05",0.3622,0.3749,0.359,0.3685,619650.0],["1980-05-06",0.3717,0.3781,0.3717,0.3749,590034.0],["1980-05-07",0.3749,0.3876,0.3685,0.3749,1107169.0],["1980-05-08",0.3749,0.3844,0.3717,0.3749,1637972.0],["1980-05-09",0.3749,0.3781,0.3717,0.3749,485241.0],["1980-05-12",0.3812,0.3908,0.3812,0.3908,1710872.0],["1980-05-13",0.3908,0.3908,0.3812,0.3844,599147.0],["1980-05-14",0.3876,0.4035,0.3876,0.3971,1091222.0],["1980-05-15",0.3939,0.3939,0.3685,0.3749,865688.0],["1980-05-16",0.3749,0.3908,0.3749,0.3876,416897.0],["1980-05-19",0.3876,0.3908,0.3812,0.3876,405506.0],["1980-05-20",0.3876,0.3876,0.3812,0.3844,205031.0],["1980-05-21",0.3844,0.3876,0.3781,0.3812,216422.0],["1980-05-22",0.3812,0.3908,0.3812,0.3876,945422.0],["1980-05-23",0.3876,0.3971,0.3876,0.3971,804178.0],["1980-05-27",0.3971,0.4003,0.3908,0.4003,1496728.0],["1980-05-28",0.4003,0.413,0.4003,0.4098,1467113.0],["1980-05-29",0.4098,0.4162,0.3908,0.3939,1009209.0],["1980-05-30",0.3939,0.4098,0.3939,0.4067,353109.0],["1980-06-02",0.4067,0.4067,0.4003,0.4067,346275.0],["1980-06-03",0.4067,0.4098,0.4003,0.4067,642431.0],["1980-06-04",0.4067,0.4098,0.4035,0.4067,785953.0],["1980-06-05",0.413,0.4289,0.413,0.4194,1221075.0],["1980-06-06",0.4194,0.4225,0.413,0.4225,382725.0],["1980-06-09",0.4225,0.4225,0.4098,0.4194,332606.0],["1980-06-10",0.4194,0.4225,0.413,0.4194,148078.0],["1980-06-11",0.4162,0.4162,0.4003,0.4098,678881.0],["1980-06-12",0.4098,0.413,0.4035,0.4098,362222.0],["1980-06-13",0.4098,0.4162,0.4098,0.413,296156.0],["1980-06-16",0.413,0.413,0.4067,0.4098,102516.0],["1980-06-17",0.4098,0.4162,0.3844,0.3939,699384.0],["1980-06-18",0.3939,0.4003,0.3876,0.3971,173138.0],["1980-06-19",0.3971,0.4035,0.3844,0.3844,410063.0],["1980-06-20",0.3844,0.3939,0.3844,0.3876,159469.0],["1980-06-23",0.3876,0.4003,0.3876,0.3908,252872.0],["1980-06-24",0.3908,0.3939,0.3876,0.3876,120741.0],["1980-06-25",0.3876,0.3939,0.3812,0.3844,170859.0],["1980-06-26",0.3844,0.3939,0.3844,0.3844,218700.0],["1980-06-27",0.3844,0.3971,0.3844,0.3971,93403.0],["1980-06-30",0.3971,0.3971,0.3844,0.3908,252872.0],["1980-07-01",0.3908,0.3908,0.3844,0.3908,202753.0],["1980-07-02",0.3908,0.4035,0.3908,0.4035,123019.0],["1980-07-03",0.4035,0.4225,0.4035,0.4225,382725.0],["1980-07-07",0.4225,0.4257,0.4194,0.4194,202753.0],["1980-07-08",0.4194,0.4511,0.4194,0.4416,1899956.0],["1980-07-09",0.4416,0.4543,0.4384,0.4448,478406.0],["1980-07-10",0.4448,0.4511,0.4416,0.4416,617372.0],["1980-07-11",0.4416,0.448,0.4352,0.4448,205031.0],["1980-07-14",0.448,0.4638,0.448,0.4638,574088.0],["1980-07-15",0.4638,0.4702,0.4257,0.4257,1036547.0],["1980-07-16",0.4257,0.4384,0.4225,0.4352,364500.0],["1980-07-17",0.4352,0.4416,0.4321,0.4416,202753.0],["1980-07-18",0.4416,0.4448,0.4384,0.4448,603703.0],["1980-07-21",0.4448,0.4448,0.4194,0.4289,441956.0],["1980-07-22",0.4289,0.4321,0.4194,0.4289,373613.0],["1980-07-23",0.4289,0.4321,0.4194,0.4194,86569.0],["1980-07-24",0.4194,0.4225,0.4067,0.4194,423731.0],["1980-07-25",0.4162,0.4162,0.4067,0.4067,339441.0],["1980-07-28",0.4067,0.4067,0.4003,0.4067,261984.0],["1980-07-29",0.413,0.4257,0.413,0.4257,594591.0],["1980-07-30",0.4257,0.4289,0.4225,0.4257,177694.0],["1980-07-31",0.4257,0.4289,0.4194,0.4289,100238.0],["1980-08-01",0.4289,0.4289,0.4225,0.4225,18225.0],["1980-08-04",0.4225,0.4225,0.4162,0.4162,150356.0],["1980-08-05",0.4162,0.4194,0.413,0.4194,330328.0],["1980-08-06",0.4194,0.4384,0.4162,0.4384,526247.0],["1980-08-07",0.4384,0.4448,0.4352,0.4448,343997.0],["1980-08-08",0.4448,0.4448,0.4321,0.4321,148078.0],["1980-08-11",0.4321,0.4352,0.4225,0.4225,195919.0],["1980-08-12",0.4257,0.4352,0.4257,0.4352,273375.0],["1980-08-13",0.4352,0.4352,0.4289,0.4289,127575.0],["1980-08-14",0.4289,0.4289,0.4257,0.4257,82013.0],["1980-08-15",0.4257,0.4257,0.4162,0.4257,339441.0],["1980-08-18",0.4257,0.4257,0.4162,0.4162,159469.0],["1980-08-19",0.4162,0.4257,0.4162,0.4257,225534.0],["1980-08-20",0.4352,0.4448,0.4352,0.4448,681159.0],["1980-08-21",0.4448,0.4543,0.4384,0.4511,364500.0],["1980-08-22",0.4511,0.4543,0.448,0.4543,148078.0],["1980-08-25",0.4543,0.4575,0.4511,0.4575,275653.0],["1980-08-26",0.4575,0.4607,0.4511,0.4607,334884.0],["1980-08-27",0.4607,0.4607,0.4575,0.4575,116184.0],["1980-08-28",0.4511,0.4511,0.4448,0.4448,134409.0],["1980-08-29",0.4448,0.4543,0.4384,0.4543,127575.0],["1980-09-02",0.4543,0.4575,0.448,0.4575,161747.0],["1980-09-03",0.4575,0.4575,0.4575,0.4575,184528.0],["1980-09-04",0.4575,0.4607,0.4543,0.4575,375891.0],["1980-09-05",0.4575,0.4638,0.4575,0.4607,164025.0],["1980-09-08",0.4607,0.4607,0.4448,0.4448,129853.0],["1980-09-09",0.4448,0.4543,0.4416,0.4543,82013.0],["1980-09-10",0.4543,0.4607,0.448,0.4575,82013.0],["1980-09-11",0.4575,0.4575,0.448,0.4543,63788.0],["1980-09-12",0.4543,0.4543,0.448,0.4543,102516.0],["1980-09-15",0.4543,0.4607,0.4543,0.4607,134409.0],["1980-09-16",0.4607,0.4607,0.4543,0.4607,318938.0],["1980-09-17",0.4607,0.4956,0.4575,0.4956,1745044.0],["1980-09-18",0.4956,0.5083,0.4956,0.502,605981.0],["1980-09-19",0.502,0.5274,0.502,0.521,560419.0],["1980-09-22",0.521,0.5337,0.5147,0.5337,940866.0],["1980-09-23",0.5337,0.5401,0.4829,0.4829,594591.0],["1980-09-24",0.4829,0.5051,0.4797,0.4988,207309.0],["1980-09-25",0.4988,0.5051,0.4829,0.4829,152634.0],["1980-09-26",0.4829,0.4829,0.4702,0.4702,200475.0],["1980-09-29",0.4702,0.4734,0.4511,0.4702,731278.0],["1980-09-30",0.4702,0.4797,0.4607,0.4734,202753.0],["1980-10-01",0.4734,0.4893,0.4734,0.4829,100238.0],["1980-10-02",0.4829,0.4988,0.4829,0.4893,113906.0],["1980-10-03",0.502,0.5115,0.502,0.5083,152634.0],["1980-10-06",0.5464,0.5782,0.5464,0.5591,1660753.0],["1980-10-07",0.5591,0.5655,0.5496,0.5591,624206.0],["1980-10-08",0.5591,0.5846,0.5591,0.5846,770006.0],["1980-10-09",0.5846,0.5846,0.5655,0.5782,492075.0],["1980-10-10",0.5782,0.5782,0.5687,0.575,118463.0],["1980-10-13",0.575,0.5814,0.5719,0.5814,177694.0],["1980-10-14",0.5814,0.5814,0.5528,0.5655,464738.0],["1980-10-15",0.5655,0.5782,0.5623,0.5719,353109.0],["1980-10-16",0.5719,0.5814,0.5719,0.5719,184528.0],["1980-10-17",0.5719,0.5782,0.5655,0.5782,148078.0],["1980-10-20",0.5782,0.5782,0.5623,0.5719,86569.0],["1980-10-21",0.5719,0.5719,0.5464,0.5528,109350.0],["1980-10-22",0.5528,0.5591,0.5369,0.5464,223256.0],["1980-10-23",0.5464,0.5528,0.521,0.5274,205031.0],["1980-10-24",0.5274,0.5369,0.5147,0.5369,284766.0],["1980-10-27",0.5369,0.5433,0.5306,0.5401,97959.0],["1980-10-28",0.5401,0.5528,0.5401,0.5464,84291.0],["1980-10-29",0.5464,0.556,0.5464,0.5528,179972.0],["1980-10-30",0.5464,0.5464,0.5337,0.5337,38728.0],["1980-10-31",0.5337,0.5337,0.521,0.5274,91125.0],["1980-11-03",0.5274,0.5306,0.5178,0.5306,120741.0],["1980-11-05",0.5401,0.5623,0.5401,0.5464,255150.0],["1980-11-06",0.5401,0.5401,0.5178,0.5178,120741.0],["1980-11-07",0.5178,0.5178,0.502,0.5115,143522.0],["1980-11-10",0.5115,0.5147,0.4988,0.502,109350.0],["1980-11-11",0.502,0.5178,0.502,0.5115,150356.0],["1980-11-12",0.5115,0.5178,0.5083,0.5178,102516.0],["1980-11-13",0.5178,0.521,0.5083,0.5147,202753.0],["1980-11-14",0.5147,0.5242,0.5115,0.521,116184.0],["1980-11-17",0.5115,0.5115,0.5083,0.5115,184528.0],["1980-11-18",0.5115,0.5242,0.5083,0.5242,277931.0],["1980-11-19",0.5242,0.5242,0.5115,0.5147,261984.0],["1980-11-20",0.5147,0.5306,0.5147,0.5306,227813.0],["1980-11-21",0.5306,0.5401,0.5147,0.5242,287044.0],["1980-11-24",0.5242,0.5242,0.5147,0.521,202753.0],["1980-11-25",0.521,0.5242,0.5083,0.5083,186806.0],["1980-11-26",0.5083,0.5147,0.4988,0.5083,91125.0],["1980-11-28",0.5051,0.5051,0.4893,0.4988,125297.0],["1980-12-01",0.4988,0.502,0.4861,0.4988,252872.0],["1980-12-02",0.4956,0.4956,0.4829,0.4861,284766.0],["1980-12-03",0.4861,0.4893,0.4861,0.4893,166303.0],["1980-12-04",0.4924,0.5147,0.4924,0.5147,223256.0],["1980-12-05",0.5147,0.5147,0.502,0.502,36450.0],["1980-12-08",0.4988,0.4988,0.4829,0.4861,223256.0],["1980-12-09",0.4765,0.4765,0.4575,0.4765,307547.0],["1980-12-10",0.4765,0.4829,0.4765,0.4765,141244.0],["1980-12-11",0.4702,0.4702,0.448,0.4575,273375.0],["1980-12-12",0.4575,0.4638,0.4448,0.4575,646988.0],["1980-12-15",0.4607,0.4924,0.4607,0.4893,785953.0],["1980-12-16",0.4893,0.502,0.4861,0.4861,209588.0],["1980-12-17",0.4893,0.5083,0.4893,0.4924,1296253.0],["1980-12-18",0.4924,0.5083,0.4924,0.4924,325772.0],["1980-12-19",0.4924,0.4956,0.4893,0.4924,150356.0],["1980-12-22",0.4988,0.5051,0.4988,0.5051,56953.0],["1980-12-23",0.5051,0.521,0.5051,0.521,400950.0],["1980-12-24",0.521,0.521,0.5115,0.5147,66066.0],["1980-12-26",0.5147,0.5274,0.5115,0.5178,123019.0],["1980-12-29",0.5178,0.5178,0.5115,0.5178,27338.0],["1980-12-30",0.521,0.5433,0.521,0.5369,220978.0],["1980-12-31",0.5369,0.5496,0.5337,0.5337,91125.0],["1981-01-02",0.5464,0.556,0.5464,0.556,134409.0],["1981-01-05",0.5623,0.5687,0.5623,0.5655,127575.0],["1981-01-06",0.5591,0.5591,0.5528,0.5528,31894.0],["1981-01-07",0.5464,0.5464,0.5147,0.5274,1430663.0],["1981-01-08",0.5274,0.5369,0.5242,0.5242,353109.0],["1981-01-09",0.5242,0.5337,0.5242,0.5242,510300.0],["1981-01-12",0.5242,0.5242,0.5242,0.5242,118463.0],["1981-01-13",0.5242,0.5306,0.5242,0.5306,68344.0],["1981-01-14",0.5306,0.5369,0.5242,0.5274,170859.0],["1981-01-15",0.5306,0.5433,0.5306,0.5369,132131.0],["1981-01-16",0.5401,0.5433,0.5401,0.5401,38728.0],["1981-01-19",0.5528,0.5687,0.5528,0.5528,189084.0],["1981-01-20",0.5528,0.5623,0.5464,0.5464,134409.0],["1981-01-21",0.5464,0.5464,0.5401,0.5401,102516.0],["1981-01-22",0.5401,0.5464,0.5337,0.5369,179972.0],["1981-01-23",0.5369,0.5433,0.5306,0.5306,120741.0],["1981-01-26",0.5306,0.5401,0.5274,0.5274,175416.0],["1981-01-27",0.5274,0.5337,0.5274,0.5274,161747.0],["1981-01-28",0.5274,0.5337,0.5178,0.5274,107072.0],["1981-01-29",0.5274,0.5337,0.521,0.5306,138966.0],["1981-01-30",0.5306,0.5337,0.5274,0.5337,95681.0],["1981-02-02",0.5337,0.5337,0.5147,0.5147,113906.0],["1981-02-03",0.5178,0.5242,0.5178,0.5242,241481.0],["1981-02-04",0.5242,0.5274,0.5178,0.521,79734.0],["1981-02-05",0.521,0.5274,0.5115,0.5242,141244.0],["1981-02-06",0.5242,0.5242,0.5083,0.5115,2000194.0],["1981-02-09",0.5115,0.521,0.4988,0.5051,1332703.0],["1981-02-10",0.5051,0.5083,0.4988,0.5051,246038.0],["1981-02-11",0.5051,0.5083,0.4893,0.4956,91125.0],["1981-02-12",0.4956,0.502,0.4924,0.502,47841.0],["1981-02-13",0.502,0.502,0.4956,0.502,104794.0],["1981-02-17",0.502,0.5083,0.4956,0.4988,138966.0],["1981-02-18",0.5083,0.5464,0.5083,0.5401,462459.0],["1981-02-19",0.5401,0.575,0.5369,0.5433,840628.0],["1981-02-20",0.5464,0.5719,0.5464,0.5719,186806.0],["1981-02-23",0.5719,0.6068,0.5591,0.5909,587756.0],["1981-02-24",0.5909,0.61,0.5909,0.5941,665213.0],["1981-02-25",0.6004,0.61,0.6004,0.6004,314381.0],["1981-02-26",0.6068,0.6322,0.6068,0.6259,302991.0],["1981-02-27",0.629,0.6513,0.629,0.6386,385003.0],["1981-03-02",0.6386,0.6481,0.6259,0.629,193641.0],["1981-03-03",0.6322,0.6418,0.6322,0.6418,123019.0],["1981-03-04",0.6418,0.6418,0.6418,0.6418,109350.0],["1981-03-05",0.6418,0.6608,0.6386,0.6481,289322.0],["1981-03-06",0.6481,0.6608,0.6418,0.6418,157191.0],["1981-03-09",0.6418,0.6418,0.6163,0.6163,694828.0],["1981-03-10",0.6163,0.6386,0.6163,0.629,152634.0],["1981-03-11",0.629,0.6449,0.6259,0.6354,348553.0],["1981-03-12",0.6354,0.6545,0.629,0.6354,209588.0],["1981-03-13",0.6418,0.6608,0.6418,0.6545,236925.0],["1981-03-16",0.6608,0.6958,0.6608,0.6894,371334.0],["1981-03-17",0.6894,0.6926,0.6735,0.6767,257428.0],["1981-03-18",0.6767,0.6989,0.6545,0.6831,562697.0],["1981-03-19",0.6831,0.6989,0.6831,0.6958,36450.0],["1981-03-20",0.7021,0.718,0.7021,0.718,84291.0],["1981-03-23",0.718,0.7371,0.6862,0.6862,371334.0],["1981-03-24",0.6862,0.7053,0.6672,0.6735,271097.0],["1981-03-25",0.6862,0.6989,0.6862,0.6989,145800.0],["1981-03-26",0.6989,0.7244,0.6958,0.6958,562697.0],["1981-03-27",0.6926,0.6926,0.6799,0.6799,316659.0],["1981-03-30",0.6862,0.6926,0.6862,0.6862,66066.0],["1981-03-31",0.7116,0.7307,0.7116,0.7244,323494.0],["1981-04-01",0.7244,0.7371,0.718,0.718,298434.0],["1981-04-02",0.7275,0.7434,0.7275,0.7307,1148175.0],["1981-04-03",0.7307,0.7434,0.7275,0.7275,143522.0],["1981-04-06",0.7275,0.7434,0.7275,0.7307,207309.0],["1981-04-07",0.7307,0.7466,0.7307,0.7402,227813.0],["1981-04-08",0.7498,0.772,0.7498,0.7625,321216.0],["1981-04-09",0.7625,0.7879,0.7561,0.772,200475.0],["1981-04-10",0.7784,0.7911,0.7784,0.7815,266541.0],["1981-04-13",0.7815,0.8165,0.7752,0.7974,940866.0],["1981-04-14",0.807,0.8228,0.807,0.807,159469.0],["1981-04-15",0.807,0.8133,0.7974,0.8006,218700.0],["1981-04-16",0.8324,0.8546,0.8324,0.8419,485241.0],["1981-04-20",0.8419,0.8483,0.8197,0.8419,148078.0],["1981-04-21",0.8419,0.8451,0.8133,0.8197,339441.0],["1981-04-22",0.8228,0.8451,0.8228,0.8324,141244.0],["1981-04-23",0.8324,0.8324,0.8133,0.826,138966.0],["1981-04-24",0.826,0.8324,0.8197,0.8197,446513.0],["1981-04-27",0.8292,0.8387,0.8292,0.8324,159469.0],["1981-04-28",0.8324,0.8355,0.8292,0.8292,141244.0],["1981-04-29",0.8292,0.8324,0.8292,0.8292,72900.0],["1981-04-30",0.8292,0.8387,0.7752,0.7815,1298531.0],["1981-05-01",0.7688,0.7688,0.7307,0.7434,1070719.0],["1981-05-04",0.7402,0.7402,0.7116,0.7116,480684.0],["1981-05-05",0.7085,0.7085,0.6958,0.6989,193641.0],["1981-05-06",0.6989,0.7307,0.6989,0.718,220978.0],["1981-05-07",0.7212,0.7434,0.7212,0.7275,236925.0],["1981-05-08",0.7307,0.7434,0.7307,0.7371,91125.0],["1981-05-11",0.7371,0.7561,0.7307,0.7307,252872.0],["1981-05-12",0.7307,0.7339,0.7212,0.7307,95681.0],["1981-05-13",0.7307,0.7466,0.7307,0.7371,38728.0],["1981-05-14",0.7466,0.772,0.7466,0.7688,795066.0],["1981-05-15",0.7688,0.7974,0.7625,0.7815,277931.0],["1981-05-18",0.7815,0.7942,0.7815,0.7815,138966.0],["1981-05-19",0.7784,0.7784,0.7498,0.7688,1280306.0],["1981-05-20",0.7688,0.7688,0.7561,0.7625,553584.0],["1981-05-21",0.7625,0.772,0.7593,0.7625,435122.0],["1981-05-22",0.7625,0.7688,0.7561,0.7561,341719.0],["1981-05-26",0.7561,0.7625,0.7466,0.7529,193641.0],["1981-05-27",0.7529,0.7784,0.7529,0.7784,1473947.0],["1981-05-28",0.7815,0.8228,0.7815,0.8228,918084.0],["1981-05-29",0.8228,0.8324,0.8197,0.8292,681159.0],["1981-06-01",0.8292,0.8355,0.8165,0.8197,353109.0],["1981-06-02",0.8197,0.8292,0.8197,0.8228,91125.0],["1981-06-03",0.8197,0.8197,0.807,0.807,72900.0],["1981-06-04",0.807,0.8165,0.807,0.8133,97959.0],["1981-06-05",0.8133,0.826,0.8133,0.826,175416.0],["1981-06-08",0.826,0.8324,0.826,0.826,152634.0],["1981-06-09",0.826,0.826,0.807,0.807,102516.0],["1981-06-10",0.807,0.8197,0.807,0.8197,332606.0],["1981-06-11",0.8197,0.8197,0.807,0.8197,462459.0],["1981-06-12",0.8197,0.8578,0.8165,0.8483,523969.0],["1981-06-15",0.8514,0.9054,0.8514,0.8959,795066.0],["1981-06-16",0.8959,0.9023,0.8737,0.8737,252872.0],["1981-06-17",0.8737,0.8832,0.861,0.8673,56953.0],["1981-06-18",0.8673,0.8832,0.8578,0.8641,136688.0],["1981-06-19",0.8641,0.8959,0.8641,0.8896,129853.0],["1981-06-22",0.8896,0.8991,0.8768,0.8768,173138.0],["1981-06-23",0.8737,0.8737,0.8578,0.8673,102516.0],["1981-06-24",0.8673,0.8705,0.8514,0.861,123019.0],["1981-06-25",0.861,0.8641,0.8546,0.861,68344.0],["1981-06-26",0.861,0.861,0.8451,0.8514,100238.0],["1981-06-29",0.8514,0.8578,0.8514,0.8514,109350.0],["1981-06-30",0.8514,0.8546,0.8133,0.8387,387281.0],["1981-07-01",0.8101,0.8101,0.7561,0.7974,788231.0],["1981-07-02",0.7942,0.7942,0.7593,0.7625,899859.0],["1981-07-06",0.7498,0.7498,0.7244,0.7434,546750.0],["1981-07-07",0.7434,0.7752,0.7307,0.7688,922641.0],["1981-07-08",0.7688,0.772,0.7529,0.7593,202753.0],["1981-07-09",0.7593,0.772,0.7593,0.772,111628.0],["1981-07-10",0.7784,0.7879,0.7784,0.7847,314381.0],["1981-07-13",0.7847,0.7879,0.7815,0.7879,59231.0],["1981-07-14",0.7879,0.7879,0.7625,0.7784,259706.0],["1981-07-15",0.7784,0.7815,0.7688,0.7815,154913.0],["1981-07-16",0.7815,0.7847,0.7752,0.7815,186806.0],["1981-07-17",0.7847,0.8101,0.7847,0.807,494353.0],["1981-07-20",0.8006,0.8006,0.7688,0.7752,271097.0],["1981-07-21",0.7752,0.7752,0.7529,0.7529,134409.0],["1981-07-22",0.7561,0.7657,0.7561,0.7561,123019.0],["1981-07-23",0.7561,0.7625,0.7371,0.7625,118463.0],["1981-07-24",0.7657,0.7879,0.7657,0.7815,209588.0],["1981-07-27",0.7879,0.7942,0.7879,0.7879,59231.0],["1981-07-28",0.8149,0.8149,0.7863,0.7863,94163.0],["1981-07-29",0.7863,0.8101,0.7863,0.8006,80494.0],["1981-07-30",0.8006,0.8101,0.7911,0.7958,267300.0],["1981-07-31",0.7958,0.8054,0.7958,0.8054,42525.0],["1981-08-03",0.8054,0.8197,0.7911,0.8054,321975.0],["1981-08-04",0.8054,0.8054,0.7958,0.8006,191363.0],["1981-08-05",0.8006,0.8101,0.8006,0.8101,265781.0],["1981-08-06",0.8101,0.853,0.8006,0.853,496631.0],["1981-08-07",0.853,0.8911,0.853,0.8864,153394.0],["1981-08-10",0.8959,0.9245,0.8959,0.9054,397913.0],["1981-08-11",0.9007,0.9007,0.8578,0.8768,218700.0],["1981-08-12",0.8911,0.9293,0.8911,0.9293,277931.0],["1981-08-13",0.9293,0.9436,0.9007,0.9054,326531.0],["1981-08-14",0.9054,0.9102,0.9007,0.9007,45563.0],["1981-08-17",0.9007,0.9054,0.8816,0.8816,75938.0],["1981-08-18",0.8768,0.8768,0.8578,0.8673,89606.0],["1981-08-19",0.8673,0.8768,0.8626,0.8768,53156.0],["1981-08-20",0.8768,0.8768,0.8626,0.8626,208069.0],["1981-08-21",0.8626,0.8721,0.8626,0.8626,126056.0],["1981-08-24",0.853,0.853,0.8149,0.8149,558900.0],["1981-08-25",0.8101,0.8101,0.7815,0.7815,388800.0],["1981-08-26",0.7911,0.8101,0.7911,0.8054,381206.0],["1981-08-27",0.8054,0.8054,0.772,0.772,164025.0],["1981-08-28",0.772,0.7863,0.7625,0.7863,145800.0],["1981-08-31",0.7863,0.7863,0.7768,0.7863,77456.0],["1981-09-01",0.7815,0.7815,0.7577,0.772,156431.0],["1981-09-02",0.7768,0.7863,0.7768,0.7863,60750.0],["1981-09-03",0.7863,0.7911,0.7625,0.772,138206.0],["1981-09-04",0.772,0.7815,0.7529,0.772,236925.0],["1981-09-08",0.7625,0.7625,0.7148,0.7148,460181.0],["1981-09-09",0.7148,0.7577,0.7148,0.7577,183769.0],["1981-09-10",0.7577,0.7815,0.7529,0.7577,214144.0],["1981-09-11",0.7625,0.7815,0.7625,0.7815,2214338.0],["1981-09-14",0.7815,0.8006,0.7815,0.7863,343238.0],["1981-09-15",0.7815,0.7815,0.7386,0.7386,1577981.0],["1981-09-16",0.7386,0.7386,0.7148,0.7291,370575.0],["1981-09-17",0.7244,0.7244,0.6958,0.7005,823163.0],["1981-09-18",0.7005,0.7053,0.6862,0.7053,309825.0],["1981-09-21",0.7053,0.7101,0.6767,0.691,136688.0],["1981-09-22",0.691,0.691,0.6767,0.6862,66825.0],["1981-09-23",0.6767,0.6767,0.6386,0.6529,239963.0],["1981-09-24",0.6529,0.6529,0.6243,0.6529,141244.0],["1981-09-25",0.6529,0.6529,0.61,0.6195,288563.0],["1981-09-28",0.6195,0.6624,0.5909,0.6624,511819.0],["1981-09-29",0.6672,0.7148,0.6672,0.6862,484481.0],["1981-09-30",0.6862,0.7053,0.6862,0.7053,294638.0],["1981-10-01",0.7053,0.7053,0.6862,0.7053,208069.0],["1981-10-02",0.7101,0.7434,0.7101,0.7434,88088.0],["1981-10-05",0.7434,0.7672,0.7339,0.7625,176175.0],["1981-10-06",0.7577,0.7577,0.7244,0.7434,129094.0],["1981-10-07",0.7386,0.7386,0.7244,0.7386,129094.0],["1981-10-08",0.7386,0.7434,0.7244,0.7434,291600.0],["1981-10-09",0.7434,0.7434,0.7148,0.7244,88088.0],["1981-10-12",0.7244,0.7386,0.7148,0.7339,133650.0],["1981-10-13",0.7244,0.7244,0.7148,0.7148,77456.0],["1981-10-14",0.7148,0.7244,0.691,0.7005,59231.0],["1981-10-15",0.6958,0.6958,0.6767,0.6862,171619.0],["1981-10-16",0.6862,0.691,0.6767,0.6815,211106.0],["1981-10-19",0.6815,0.6862,0.6767,0.6862,28856.0],["1981-10-20",0.6862,0.6958,0.6815,0.6958,217181.0],["1981-10-21",0.6958,0.7148,0.6862,0.7148,318938.0],["1981-10-22",0.7148,0.7148,0.7005,0.7101,341719.0],["1981-10-23",0.7101,0.7196,0.6958,0.7053,115425.0],["1981-10-26",0.6958,0.6958,0.6862,0.6862,57713.0],["1981-10-27",0.6862,0.7053,0.6862,0.7053,428288.0],["1981-10-28",0.6862,0.6862,0.6624,0.6624,287044.0],["1981-10-29",0.6624,0.6815,0.6481,0.6672,473850.0],["1981-10-30",0.6719,0.7053,0.6719,0.7053,338681.0],["1981-11-02",0.7053,0.7434,0.7053,0.7339,378169.0],["1981-11-03",0.7339,0.7386,0.7196,0.7291,71381.0],["1981-11-04",0.7148,0.7148,0.6958,0.7101,86569.0],["1981-11-05",0.7101,0.7196,0.6958,0.7101,72900.0],["1981-11-06",0.6958,0.6958,0.6672,0.6767,145800.0],["1981-11-09",0.6767,0.6815,0.6719,0.6815,42525.0],["1981-11-10",0.6815,0.6862,0.6672,0.6672,160988.0],["1981-11-11",0.6672,0.6719,0.6481,0.6719,112388.0],["1981-11-12",0.6719,0.6815,0.6481,0.6672,239963.0],["1981-11-13",0.6672,0.6767,0.6672,0.6767,69863.0],["1981-11-16",0.6767,0.6767,0.6576,0.6576,89606.0],["1981-11-17",0.6576,0.6815,0.6481,0.6672,239963.0],["1981-11-18",0.6672,0.6719,0.6576,0.6672,62269.0],["1981-11-19",0.6672,0.6672,0.6481,0.6481,48600.0],["1981-11-20",0.6481,0.6481,0.629,0.6481,164025.0],["1981-11-23",0.6433,0.6433,0.6338,0.6433,60750.0],["1981-11-24",0.6433,0.6576,0.6338,0.6576,78975.0],["1981-11-25",0.6576,0.6624,0.6576,0.6624,139725.0],["1981-11-27",0.6624,0.6624,0.6338,0.6386,88088.0],["1981-11-30",0.6386,0.6481,0.61,0.6338,194400.0],["1981-12-01",0.6338,0.6433,0.6338,0.6433,180731.0],["1981-12-02",0.6433,0.6481,0.61,0.61,1344094.0],["1981-12-03",0.61,0.6529,0.5957,0.6433,686475.0],["1981-12-04",0.6433,0.6529,0.6195,0.6433,3327581.0],["1981-12-07",0.6386,0.6386,0.6243,0.6243,180731.0],["1981-12-08",0.6243,0.6243,0.61,0.6195,203513.0],["1981-12-09",0.6195,0.6243,0.6147,0.6243,123019.0],["1981-12-10",0.6243,0.629,0.6147,0.629,1233225.0],["1981-12-11",0.629,0.6338,0.6147,0.629,174656.0],["1981-12-14",0.6243,0.6243,0.6052,0.6195,1331944.0],["1981-12-15",0.6195,0.6195,0.61,0.6195,103275.0],["1981-12-16",0.6195,0.6195,0.6052,0.6147,180731.0],["1981-12-17",0.6147,0.6147,0.6052,0.61,88088.0],["1981-12-18",0.61,0.6195,0.61,0.6195,138206.0],["1981-12-21",0.6195,0.6243,0.6052,0.6195,151875.0],["1981-12-22",0.6195,0.6195,0.61,0.6195,350831.0],["1981-12-23",0.6195,0.6195,0.6052,0.6195,103275.0],["1981-12-24",0.6195,0.629,0.6195,0.6195,50119.0],["1981-12-28",0.6195,0.6338,0.61,0.6338,367538.0],["1981-12-29",0.6338,0.6386,0.5337,0.5671,671288.0],["1981-12-30",0.5671,0.5671,0.5337,0.548,763931.0],["1981-12-31",0.548,0.548,0.5337,0.5337,531563.0],["1982-01-04",0.5337,0.5337,0.5051,0.529,226294.0],["1982-01-05",0.5194,0.5194,0.4956,0.5099,566494.0],["1982-01-06",0.5051,0.5051,0.4813,0.4956,306788.0],["1982-01-07",0.4956,0.4956,0.467,0.4956,397913.0],["1982-01-08",0.4956,0.5242,0.4908,0.5242,314381.0],["1982-01-11",0.5194,0.5194,0.5004,0.5194,176175.0],["1982-01-12",0.5099,0.5099,0.4956,0.5099,344756.0],["1982-01-13",0.5051,0.5051,0.5051,0.5051,256669.0],["1982-01-14",0.5051,0.5147,0.5051,0.5147,160988.0],["1982-01-15",0.5147,0.5147,0.5051,0.5147,69863.0],["1982-01-18",0.5099,0.5099,0.5004,0.5099,69863.0],["1982-01-19",0.5099,0.5147,0.5004,0.5099,75938.0],["1982-01-20",0.5051,0.5051,0.4908,0.4956,85050.0],["1982-01-21",0.4956,0.5147,0.4861,0.5099,1175513.0],["1982-01-22",0.5099,0.5194,0.4861,0.4861,277931.0],["1982-01-25",0.4765,0.4765,0.4575,0.4575,970481.0],["1982-01-26",0.4575,0.467,0.4575,0.4623,123019.0],["1982-01-27",0.467,0.4908,0.467,0.4718,147319.0],["1982-01-28",0.4718,0.5051,0.4623,0.5051,268819.0],["1982-01-29",0.5099,0.5242,0.5099,0.5242,176175.0],["1982-02-01",0.5242,0.5242,0.5147,0.5147,86569.0],["1982-02-02",0.5147,0.5576,0.5147,0.5433,229331.0],["1982-02-03",0.5576,0.5719,0.5576,0.5576,138206.0],["1982-02-04",0.5528,0.5528,0.5242,0.5433,797344.0],["1982-02-05",0.5433,0.5623,0.5385,0.5385,101756.0],["1982-02-08",0.5385,0.5528,0.5051,0.5051,168581.0],["1982-02-09",0.5051,0.5147,0.4956,0.5004,294638.0],["1982-02-10",0.5004,0.5242,0.5004,0.5147,54675.0],["1982-02-11",0.5147,0.5337,0.5147,0.5147,60750.0],["1982-02-12",0.5147,0.5242,0.5147,0.5242,75938.0],["1982-02-16",0.5242,0.5528,0.5194,0.5433,107831.0],["1982-02-17",0.5433,0.5623,0.5385,0.5623,98719.0],["1982-02-18",0.5623,0.5623,0.5528,0.5528,66825.0],["1982-02-19",0.5528,0.5623,0.5337,0.5433,83531.0],["1982-02-22",0.5433,0.5623,0.5337,0.5337,98719.0],["1982-02-23",0.5337,0.5528,0.529,0.5385,118463.0],["1982-02-24",0.5385,0.5433,0.5194,0.5433,66825.0],["1982-02-25",0.548,0.5623,0.548,0.5528,65306.0],["1982-02-26",0.5337,0.5337,0.5194,0.5337,85050.0],["1982-03-01",0.5337,0.5528,0.5337,0.5385,212625.0],["1982-03-02",0.5385,0.5528,0.5385,0.548,303750.0],["1982-03-03",0.548,0.548,0.5337,0.5385,94163.0],["1982-03-04",0.5385,0.548,0.5242,0.5433,197438.0],["1982-03-05",0.529,0.529,0.5147,0.529,382725.0],["1982-03-08",0.529,0.5576,0.5147,0.5337,563456.0],["1982-03-09",0.529,0.529,0.5099,0.529,85050.0],["1982-03-10",0.529,0.5385,0.5242,0.529,69863.0],["1982-03-11",0.529,0.5337,0.529,0.5337,136688.0],["1982-03-12",0.5385,0.5528,0.5385,0.5528,50119.0],["1982-03-15",0.5528,0.5766,0.5433,0.5719,129094.0],["1982-03-16",0.5719,0.5862,0.5623,0.5623,100238.0],["1982-03-17",0.5623,0.5671,0.5528,0.5671,95681.0],["1982-03-18",0.5623,0.5623,0.5433,0.5528,77456.0],["1982-03-19",0.5528,0.5576,0.5385,0.5528,118463.0],["1982-03-22",0.5528,0.5766,0.5433,0.5766,261225.0],["1982-03-23",0.5814,0.5909,0.5814,0.5814,493594.0],["1982-03-24",0.5814,0.5814,0.5576,0.5814,252113.0],["1982-03-25",0.5814,0.61,0.5766,0.6004,528525.0],["1982-03-26",0.5957,0.5957,0.5814,0.5814,141244.0],["1982-03-29",0.5719,0.5719,0.5576,0.5719,132131.0],["1982-03-30",0.5671,0.5671,0.5242,0.5242,279450.0],["1982-03-31",0.5242,0.548,0.5051,0.548,530044.0],["1982-04-01",0.548,0.5719,0.5385,0.5671,932513.0],["1982-04-02",0.5671,0.5719,0.5576,0.5623,481444.0],["1982-04-05",0.5576,0.5576,0.5385,0.5433,429806.0],["1982-04-06",0.5433,0.548,0.5385,0.5385,75938.0],["1982-04-07",0.5385,0.5623,0.5385,0.5576,249075.0],["1982-04-08",0.5576,0.5862,0.5576,0.5862,177694.0],["1982-04-12",0.5862,0.5909,0.5576,0.5623,142763.0],["1982-04-13",0.5623,0.5671,0.5528,0.5623,136688.0],["1982-04-14",0.5528,0.5528,0.5433,0.5528,384244.0],["1982-04-15",0.5528,0.5576,0.548,0.5528,171619.0],["1982-04-16",0.5528,0.5623,0.5528,0.5528,71381.0],["1982-04-19",0.5528,0.5623,0.548,0.5623,63788.0],["1982-04-20",0.5576,0.5576,0.5337,0.5433,83531.0],["1982-04-21",0.5385,0.5385,0.5194,0.5337,308306.0],["1982-04-22",0.5337,0.5385,0.5194,0.5337,270338.0],["1982-04-23",0.5337,0.5385,0.5242,0.529,98719.0],["1982-04-26",0.529,0.5337,0.529,0.5337,704700.0],["1982-04-27",0.529,0.529,0.5194,0.5242,337163.0],["1982-04-28",0.5242,0.529,0.5194,0.529,589275.0],["1982-04-29",0.529,0.5576,0.5242,0.5528,628763.0],["1982-04-30",0.5528,0.5528,0.5433,0.5433,68344.0],["1982-05-03",0.5433,0.548,0.5337,0.548,205031.0],["1982-05-04",0.548,0.548,0.5337,0.5433,180731.0],["1982-05-05",0.5433,0.5433,0.529,0.5337,119981.0],["1982-05-06",0.5337,0.5433,0.5242,0.5242,247556.0],["1982-05-07",0.5242,0.5337,0.5242,0.529,262744.0],["1982-05-10",0.529,0.5337,0.5242,0.5337,54675.0],["1982-05-11",0.5337,0.5433,0.5242,0.5433,116944.0],["1982-05-12",0.5433,0.5433,0.529,0.529,1899956.0],["1982-05-13",0.529,0.5385,0.529,0.5337,63788.0],["1982-05-14",0.5337,0.5337,0.5242,0.529,71381.0],["1982-05-17",0.529,0.5337,0.5242,0.5242,94163.0],["1982-05-18",0.5242,0.529,0.5242,0.529,36450.0],["1982-05-19",0.529,0.5337,0.5242,0.529,138206.0],["1982-05-20",0.5242,0.5242,0.5194,0.5194,85050.0],["1982-05-21",0.5194,0.5242,0.5194,0.5194,45563.0],["1982-05-24",0.5194,0.529,0.5194,0.529,101756.0],["1982-05-25",0.5242,0.5242,0.5147,0.5194,138206.0],["1982-05-26",0.5147,0.5147,0.5051,0.5051,362981.0],["1982-05-27",0.5051,0.5051,0.4956,0.4956,362981.0],["1982-05-28",0.4956,0.4956,0.4956,0.4956,28856.0],["1982-06-01",0.4956,0.5051,0.4956,0.4956,48600.0],["1982-06-02",0.4956,0.5004,0.4956,0.5004,194400.0],["1982-06-03",0.5004,0.5051,0.4861,0.4861,223256.0],["1982-06-04",0.4861,0.4908,0.4765,0.4765,86569.0],["1982-06-07",0.4765,0.4765,0.467,0.467,144281.0],["1982-06-08",0.467,0.4718,0.4623,0.4623,271856.0],["1982-06-09",0.4623,0.4623,0.4575,0.4575,66825.0],["1982-06-10",0.4575,0.4575,0.4384,0.448,5110594.0],["1982-06-11",0.4527,0.4813,0.4527,0.4718,173138.0],["1982-06-14",0.4718,0.4813,0.4718,0.4813,139725.0],["1982-06-15",0.4765,0.4765,0.4623,0.4623,241481.0],["1982-06-16",0.4623,0.4718,0.4623,0.4623,375131.0],["1982-06-17",0.4623,0.4623,0.4575,0.4575,285525.0],["1982-06-18",0.4575,0.4575,0.4575,0.4575,446513.0],["1982-06-21",0.4623,0.4718,0.4623,0.4623,139725.0],["1982-06-22",0.4623,0.467,0.4575,0.467,33413.0],["1982-06-23",0.467,0.4718,0.4575,0.4623,136688.0],["1982-06-24",0.4718,0.4908,0.4718,0.4908,147319.0],["1982-06-25",0.4861,0.4861,0.467,0.467,101756.0],["1982-06-28",0.467,0.4765,0.4575,0.4623,144281.0],["1982-06-29",0.4623,0.467,0.4575,0.467,297675.0],["1982-06-30",0.467,0.4861,0.4575,0.4765,290081.0],["1982-07-01",0.4765,0.4765,0.467,0.467,60750.0],["1982-07-02",0.467,0.4813,0.4623,0.4623,78975.0],["1982-07-06",0.4623,0.4765,0.4575,0.4575,95681.0],["1982-07-07",0.4575,0.4718,0.4575,0.4575,39488.0],["1982-07-08",0.4575,0.467,0.4432,0.4527,107831.0],["1982-07-09",0.4575,0.467,0.4575,0.4623,238444.0],["1982-07-12",0.4623,0.4765,0.4623,0.4718,123019.0],["1982-07-13",0.4718,0.4908,0.467,0.4908,147319.0],["1982-07-14",0.4861,0.4861,0.4718,0.4718,215663.0],["1982-07-15",0.4813,0.4861,0.4813,0.4813,486000.0],["1982-07-16",0.4813,0.4813,0.4765,0.4765,60750.0],["1982-07-19",0.4765,0.4813,0.4623,0.4623,91125.0],["1982-07-20",0.4623,0.4718,0.4575,0.4575,150356.0],["1982-07-21",0.4575,0.4575,0.4575,0.4575,48600.0],["1982-07-22",0.4575,0.4956,0.4575,0.4956,815569.0],["1982-07-23",0.4956,0.4956,0.4861,0.4861,106313.0],["1982-07-26",0.4861,0.5051,0.4765,0.4956,208069.0],["1982-07-27",0.4956,0.4956,0.4813,0.4908,75938.0],["1982-07-28",0.4765,0.4765,0.4623,0.4718,56194.0],["1982-07-29",0.467,0.467,0.4384,0.467,223256.0],["1982-07-30",0.467,0.467,0.4575,0.4575,21263.0],["1982-08-02",0.4575,0.467,0.4575,0.467,22781.0],["1982-08-03",0.4718,0.4908,0.4718,0.4908,200475.0],["1982-08-04",0.4813,0.4813,0.4718,0.4813,53156.0],["1982-08-05",0.4813,0.4861,0.4575,0.4861,154913.0],["1982-08-06",0.4861,0.4861,0.4575,0.4623,39488.0],["1982-08-09",0.4527,0.4527,0.4432,0.4527,132131.0],["1982-08-10",0.4527,0.4575,0.4432,0.448,164025.0],["1982-08-11",0.448,0.4527,0.4432,0.448,72900.0],["1982-08-12",0.448,0.448,0.4384,0.4384,176175.0],["1982-08-13",0.4432,0.4432,0.4432,0.4432,4556.0],["1982-08-16",0.4432,0.448,0.4384,0.4384,47081.0],["1982-08-17",0.4432,0.4765,0.4432,0.467,356906.0],["1982-08-18",0.4718,0.5099,0.4718,0.4718,291600.0],["1982-08-19",0.4765,0.4861,0.4765,0.4861,86569.0],["1982-08-20",0.4861,0.5099,0.4765,0.5004,135169.0],["1982-08-23",0.5051,0.5385,0.5051,0.5385,454106.0],["1982-08-24",0.5385,0.5528,0.529,0.5385,1805794.0],["1982-08-25",0.5385,0.5385,0.5242,0.529,101756.0],["1982-08-26",0.5337,0.548,0.5337,0.5433,1164881.0],["1982-08-27",0.5337,0.5337,0.5194,0.5242,110869.0],["1982-08-30",0.5242,0.5385,0.5194,0.5385,85050.0],["1982-08-31",0.5385,0.548,0.529,0.548,124538.0],["1982-09-01",0.548,0.548,0.5385,0.5385,54675.0],["1982-09-02",0.5385,0.5433,0.5242,0.5385,83531.0],["1982-09-03",0.5385,0.5433,0.5242,0.5242,378169.0],["1982-09-07",0.5242,0.5337,0.5051,0.5337,303750.0],["1982-09-08",0.5337,0.548,0.5337,0.548,147319.0],["1982-09-09",0.548,0.5671,0.5433,0.5671,358425.0],["1982-09-10",0.5671,0.5671,0.5528,0.5576,229331.0],["1982-09-13",0.5576,0.5671,0.5528,0.5623,346275.0],["1982-09-14",0.5671,0.5814,0.5671,0.5814,930994.0],["1982-09-15",0.5862,0.6004,0.5862,0.6004,531563.0],["1982-09-16",0.6004,0.6004,0.5719,0.5814,130613.0],["1982-09-17",0.5814,0.5814,0.5623,0.5623,82013.0],["1982-09-20",0.5623,0.5623,0.548,0.548,75938.0],["1982-09-21",0.5528,0.5719,0.5528,0.5719,164025.0],["1982-09-22",0.5719,0.5719,0.5623,0.5719,162506.0],["1982-09-23",0.5671,0.5671,0.5194,0.5194,331088.0],["1982-09-24",0.5194,0.5433,0.5194,0.5433,118463.0],["1982-09-27",0.5433,0.548,0.5337,0.5433,104794.0],["1982-09-28",0.5433,0.548,0.5337,0.548,191363.0],["1982-09-29",0.5528,0.61,0.5528,0.5909,1524825.0],["1982-09-30",0.5909,0.61,0.5814,0.5957,352350.0],["1982-10-01",0.5957,0.61,0.5957,0.61,366019.0],["1982-10-04",0.61,0.61,0.5957,0.5957,148838.0],["1982-10-05",0.6005,0.61,0.6005,0.61,142763.0],["1982-10-06",0.61,0.61,0.61,0.61,97200.0],["1982-10-07",0.61,0.6243,0.6052,0.6195,865688.0],["1982-10-08",0.6195,0.6433,0.61,0.629,288563.0],["1982-10-11",0.6338,0.6624,0.6338,0.6529,262744.0],["1982-10-12",0.6529,0.6672,0.629,0.6672,985669.0],["1982-10-13",0.6672,0.6815,0.6672,0.6767,493594.0],["1982-10-14",0.6767,0.6815,0.6672,0.6719,139725.0],["1982-10-15",0.6672,0.6672,0.6481,0.6624,101756.0],["1982-10-18",0.6624,0.6767,0.6529,0.6767,160988.0],["1982-10-19",0.6767,0.6767,0.6624,0.6672,115425.0],["1982-10-20",0.6672,0.7196,0.6672,0.7148,1210444.0],["1982-10-21",0.7148,0.7196,0.6719,0.7101,561938.0],["1982-10-22",0.7101,0.7339,0.7053,0.7196,429806.0],["1982-10-25",0.7196,0.7291,0.691,0.7005,613575.0],["1982-10-26",0.691,0.691,0.6481,0.6767,353869.0],["1982-10-27",0.6862,0.7053,0.6862,0.7005,127575.0],["1982-10-28",0.7005,0.7053,0.6672,0.6672,182250.0],["1982-10-29",0.6672,0.7005,0.6529,0.6958,132131.0],["1982-11-01",0.6958,0.7005,0.6815,0.6958,126056.0],["1982-11-02",0.6958,0.7244,0.6862,0.7148,665213.0],["1982-11-03",0.7148,0.7863,0.7148,0.7625,949219.0],["1982-11-04",0.7625,0.772,0.7339,0.7434,311344.0],["1982-11-05",0.7434,0.7625,0.7291,0.7625,227813.0],["1982-11-08",0.7625,0.7672,0.7529,0.7529,469294.0],["1982-11-09",0.7672,0.7911,0.7672,0.7911,499669.0],["1982-11-10",0.7911,0.7911,0.7148,0.7244,170100.0],["1982-11-11",0.7244,0.7529,0.7196,0.7529,100238.0],["1982-11-12",0.7482,0.7482,0.7196,0.7244,186806.0],["1982-11-15",0.7053,0.7053,0.6719,0.691,666731.0],["1982-11-16",0.6767,0.6767,0.6529,0.6719,405506.0],["1982-11-17",0.6719,0.6815,0.6481,0.6624,182250.0],["1982-11-18",0.6624,0.6815,0.6624,0.6624,77456.0],["1982-11-19",0.6624,0.6767,0.6576,0.6767,335644.0],["1982-11-22",0.6767,0.6767,0.6529,0.6529,183769.0],["1982-11-23",0.6529,0.6672,0.6529,0.6576,59231.0],["1982-11-24",0.6576,0.6815,0.6576,0.6719,311344.0],["1982-11-26",0.6672,0.6672,0.6624,0.6672,12150.0],["1982-11-29",0.6767,0.6958,0.6767,0.6958,440438.0],["1982-11-30",0.6958,0.7148,0.6862,0.7053,123019.0],["1982-12-01",0.7196,0.7386,0.7196,0.7291,940106.0],["1982-12-02",0.7196,0.7196,0.7053,0.7101,1038825.0],["1982-12-03",0.7101,0.7244,0.6958,0.7244,372094.0],["1982-12-06",0.7244,0.7339,0.7053,0.7101,241481.0],["1982-12-07",0.7101,0.7244,0.7053,0.7196,150356.0],["1982-12-08",0.7196,0.7244,0.7148,0.7148,144281.0],["1982-12-09",0.7148,0.7196,0.7101,0.7101,39488.0],["1982-12-10",0.7053,0.7053,0.7005,0.7005,28856.0],["1982-12-13",0.7005,0.7339,0.691,0.7244,256669.0],["1982-12-14",0.7244,0.7339,0.7005,0.7101,311344.0],["1982-12-15",0.7053,0.7053,0.691,0.6958,343238.0],["1982-12-16",0.6958,0.7005,0.691,0.7005,287044.0],["1982-12-17",0.7005,0.7053,0.6958,0.7053,36450.0],["1982-12-20",0.7053,0.7053,0.6958,0.7005,215663.0],["1982-12-21",0.7005,0.7053,0.6862,0.7053,200475.0],["1982-12-22",0.7053,0.7101,0.6815,0.6815,162506.0],["1982-12-23",0.6862,0.7053,0.6862,0.7005,95681.0],["1982-12-27",0.7005,0.7339,0.7005,0.7196,167063.0],["1982-12-28",0.7244,0.7529,0.7244,0.7434,566494.0],["1982-12-29",0.7434,0.7434,0.7291,0.7386,308306.0],["1982-12-30",0.7386,0.7768,0.7291,0.772,765450.0],["1982-12-31",0.772,0.7958,0.7672,0.7958,249075.0],["1983-01-03",0.7958,0.8149,0.7815,0.7958,654581.0],["1983-01-04",0.7958,0.8006,0.7672,0.7958,522450.0],["1983-01-05",0.7958,0.8244,0.7863,0.8006,1344094.0],["1983-01-06",0.8006,0.8101,0.7815,0.8101,738113.0],["1983-01-07",0.8101,0.8101,0.7911,0.7911,692550.0],["1983-01-10",0.7911,0.8101,0.7815,0.7911,244519.0],["1983-01-11",0.7911,0.8101,0.772,0.8101,668250.0],["1983-01-12",0.8101,0.834,0.7958,0.8292,1295494.0],["1983-01-13",0.8292,0.853,0.8292,0.853,956813.0],["1983-01-14",0.853,0.8959,0.853,0.8959,2352544.0],["1983-01-17",0.8959,0.9102,0.8911,0.9007,680400.0],["1983-01-18",0.9007,0.9054,0.853,0.8721,924919.0],["1983-01-19",0.8721,0.8864,0.8483,0.8626,803419.0],["1983-01-20",0.8626,0.8816,0.8578,0.8673,572569.0],["1983-01-21",0.8673,0.8721,0.8292,0.8626,370575.0],["1983-01-24",0.8435,0.8435,0.8197,0.8387,211106.0],["1983-01-25",0.8387,0.8483,0.8149,0.8387,189844.0],["1983-01-26",0.8387,0.853,0.8197,0.834,180731.0],["1983-01-27",0.834,0.8435,0.8197,0.8292,290081.0],["1983-01-28",0.8292,0.8626,0.8292,0.8578,672806.0],["1983-01-31",0.8578,0.8578,0.8435,0.8435,110869.0],["1983-02-01",0.8435,0.8435,0.8054,0.8197,589275.0],["1983-02-02",0.8197,0.8197,0.8006,0.8149,1925775.0],["1983-02-03",0.8149,0.8864,0.8149,0.8864,1019081.0],["1983-02-04",0.8864,0.9293,0.8864,0.915,710775.0],["1983-02-07",0.915,0.9245,0.9054,0.915,419175.0],["1983-02-08",0.9102,0.9102,0.8959,0.8959,123019.0],["1983-02-09",0.8959,0.8959,0.8673,0.8959,221738.0],["1983-02-10",0.8959,0.9054,0.8864,0.9054,276413.0],["1983-02-11",0.9054,0.9102,0.8959,0.8959,106313.0],["1983-02-14",0.8959,0.9054,0.8864,0.9054,167063.0],["1983-02-15",0.9054,0.9245,0.9054,0.9245,844425.0],["1983-02-16",0.9197,0.9197,0.8864,0.9007,1090463.0],["1983-02-17",0.9007,0.9054,0.8864,0.8864,170100.0],["1983-02-18",0.8864,0.9007,0.8768,0.8768,119981.0],["1983-02-22",0.8768,0.8864,0.8768,0.8864,247556.0],["1983-02-23",0.8864,0.915,0.8721,0.915,589275.0],["1983-02-24",0.915,0.9197,0.9102,0.915,372094.0],["1983-02-25",0.915,0.9197,0.9007,0.915,747225.0],["1983-02-28",0.9054,0.9054,0.8911,0.8959,72900.0],["1983-03-01",0.8959,0.9245,0.8959,0.915,1260563.0],["1983-03-02",0.915,0.9293,0.9007,0.9007,218700.0],["1983-03-03",0.9102,0.9817,0.9102,0.9817,1568869.0],["1983-03-04",0.9817,0.9817,0.9531,0.9674,381206.0],["1983-03-07",0.9674,0.9817,0.9626,0.9817,510300.0],["1983-03-08",0.9817,0.9817,0.9531,0.9674,495113.0],["1983-03-09",0.9674,0.9769,0.9626,0.9722,98719.0],["1983-03-10",0.9817,1.0055,0.9817,1.0055,511819.0],["1983-03-11",1.0055,1.0055,0.9865,1.0055,677363.0],["1983-03-14",1.0055,1.0055,0.9817,0.996,229331.0],["1983-03-15",0.9912,0.9912,0.9722,0.9817,75938.0],["1983-03-16",0.9817,0.9865,0.9483,0.9769,558900.0],["1983-03-17",0.9769,0.9769,0.9626,0.9769,218700.0],["1983-03-18",0.9769,0.9817,0.9388,0.9531,1872619.0],["1983-03-21",0.9531,0.9579,0.934,0.9483,185288.0],["1983-03-22",0.9531,0.9579,0.9531,0.9579,1087425.0],["1983-03-23",0.9579,0.9769,0.9579,0.9769,135169.0],["1983-03-24",0.9769,0.9865,0.9674,0.9865,1139063.0],["1983-03-25",0.9817,0.9817,0.9722,0.9769,110869.0],["1983-03-28",0.9769,0.9769,0.9531,0.9626,98719.0],["1983-03-29",0.9626,0.9722,0.9626,0.9722,150356.0],["1983-03-30",0.9722,0.9722,0.9531,0.9722,65306.0],["1983-03-31",0.9626,0.9626,0.9054,0.915,762413.0],["1983-04-04",0.915,0.9293,0.915,0.915,475369.0],["1983-04-05",0.9197,0.9436,0.9197,0.9245,545231.0],["1983-04-06",0.9245,0.934,0.9197,0.9245,57713.0],["1983-04-07",0.9293,0.9436,0.9293,0.9388,220219.0],["1983-04-08",0.9388,0.9865,0.9388,0.9865,964406.0],["1983-04-11",0.9865,1.0008,0.9722,0.9912,1330425.0],["1983-04-12",0.9865,0.9865,0.9531,0.9817,1202850.0],["1983-04-13",0.9817,0.9912,0.9769,0.9769,214144.0],["1983-04-14",0.9769,1.0008,0.9769,1.0008,2047275.0],["1983-04-15",1.0008,1.0103,1.0008,1.0055,692550.0],["1983-04-18",1.0055,1.0103,1.0008,1.0103,710775.0],["1983-04-19",1.0103,1.0293,1.0103,1.0293,624206.0],["1983-04-20",1.0293,1.0341,1.0198,1.0198,522450.0],["1983-04-21",1.0293,1.0436,1.0293,1.0341,394875.0],["1983-04-22",1.0341,1.0389,1.0198,1.0246,461700.0],["1983-04-25",1.0341,1.0532,1.0341,1.0484,407025.0],["1983-04-26",1.0484,1.0627,1.0436,1.0627,112388.0],["1983-04-27",1.0627,1.0865,1.0627,1.0722,1076794.0],["1983-04-28",1.0722,1.0818,1.0579,1.0818,490556.0],["1983-04-29",1.0818,1.1151,1.077,1.1104,397913.0],["1983-05-02",1.1104,1.1151,1.0675,1.0675,326531.0],["1983-05-03",1.0675,1.0818,1.0484,1.0675,223256.0],["1983-05-04",1.0675,1.077,1.0579,1.0627,619650.0],["1983-05-05",1.0675,1.0675,1.0675,1.0675,16706.0],["1983-05-06",1.0675,1.0675,1.0532,1.0627,232369.0],["1983-05-09",1.0627,1.0627,1.0389,1.0484,952256.0],["1983-05-10",1.0532,1.0865,1.0532,1.077,754819.0],["1983-05-11",1.077,1.0961,1.077,1.0818,230850.0],["1983-05-12",1.0818,1.0818,1.0484,1.0484,139725.0],["1983-05-13",1.0436,1.0436,1.0198,1.0341,628763.0],["1983-05-16",0.9817,0.9817,0.8864,0.9054,3737644.0],["1983-05-17",0.9054,0.915,0.8387,0.8816,1584056.0],["1983-05-18",0.8816,0.8864,0.8578,0.8768,572569.0],["1983-05-19",0.8768,0.8864,0.8435,0.8721,687994.0],["1983-05-20",0.8578,0.8578,0.7768,0.8578,2223450.0],["1983-05-23",0.853,0.853,0.8387,0.8483,753300.0],["1983-05-24",0.8483,0.8626,0.8292,0.8483,739631.0],["1983-05-25",0.8387,0.8387,0.8244,0.8387,338681.0],["1983-05-26",0.8101,0.8101,0.772,0.8054,4497019.0],["1983-05-27",0.8054,0.8054,0.7958,0.8054,1287900.0],["1983-05-31",0.8054,0.8101,0.7815,0.7958,1994119.0],["1983-06-01",0.7958,0.7958,0.7815,0.7911,1157288.0],["1983-06-02",0.7911,0.8149,0.7815,0.8149,1303088.0],["1983-06-03",0.8149,0.8197,0.8101,0.8197,1026675.0],["1983-06-06",0.8197,0.8197,0.8101,0.8197,631800.0],["1983-06-07",0.8149,0.8149,0.7863,0.7911,1105650.0],["1983-06-08",0.7911,0.7911,0.7672,0.7768,1041863.0],["1983-06-09",0.7768,0.8006,0.7386,0.8006,2322169.0],["1983-06-10",0.8006,0.8292,0.8006,0.8292,4278319.0],["1983-06-13",0.8292,0.8626,0.8197,0.8626,2071575.0],["1983-06-14",0.8626,0.9007,0.853,0.9007,2221931.0],["1983-06-15",0.9007,0.9102,0.8768,0.8911,1526344.0],["1983-06-16",0.8911,0.9007,0.8673,0.8959,1058569.0],["1983-06-17",0.8959,0.9007,0.8673,0.8816,443475.0],["1983-06-20",0.8816,0.8959,0.8768,0.8959,396394.0],["1983-06-21",0.8959,0.9007,0.8768,0.8911,568013.0],["1983-06-22",0.8959,0.9293,0.8959,0.9245,2815763.0],["1983-06-23",0.9245,0.934,0.915,0.9245,756338.0],["1983-06-24",0.9245,0.9245,0.9007,0.9102,484481.0],["1983-06-27",0.9102,0.9245,0.8911,0.8959,991744.0],["1983-06-28",0.8911,0.8911,0.8626,0.8721,411581.0],["1983-06-29",0.8673,0.8673,0.8483,0.8578,487519.0],["1983-06-30",0.8578,0.8578,0.8387,0.8387,302231.0],["1983-07-01",0.8387,0.853,0.8292,0.8387,273375.0],["1983-07-05",0.8387,0.8483,0.8292,0.834,191363.0],["1983-07-06",0.834,0.8483,0.834,0.8387,183769.0],["1983-07-07",0.8387,0.8483,0.8244,0.8292,847463.0],["1983-07-08",0.8292,0.8292,0.7958,0.8101,546750.0],["1983-07-11",0.8101,0.8149,0.8054,0.8054,636356.0],["1983-07-12",0.8054,0.8101,0.7672,0.7863,625725.0],["1983-07-13",0.7863,0.8006,0.772,0.8006,803419.0],["1983-07-14",0.8006,0.8197,0.7958,0.7958,441956.0],["1983-07-15",0.7958,0.8054,0.7815,0.7958,691031.0],["1983-07-18",0.7958,0.7958,0.772,0.7863,306788.0],["1983-07-19",0.7863,0.7958,0.7625,0.7672,809494.0],["1983-07-20",0.7768,0.8101,0.7768,0.8101,643950.0],["1983-07-21",0.8101,0.8101,0.7815,0.7958,258188.0],["1983-07-22",0.7958,0.7958,0.7529,0.7577,599906.0],["1983-07-25",0.7577,0.7768,0.7482,0.7768,897581.0],["1983-07-26",0.7768,0.7958,0.7672,0.7958,636356.0],["1983-07-27",0.7958,0.8101,0.7768,0.7768,444994.0],["1983-07-28",0.7768,0.7815,0.7625,0.7815,165544.0],["1983-07-29",0.7577,0.7577,0.7339,0.7339,476888.0],["1983-08-01",0.7339,0.7482,0.7291,0.7482,223256.0],["1983-08-02",0.7529,0.772,0.7529,0.7625,170100.0],["1983-08-03",0.7625,0.7863,0.7482,0.7815,730519.0],["1983-08-04",0.7815,0.8101,0.7625,0.7958,402469.0],["1983-08-05",0.7958,0.8006,0.7863,0.7958,165544.0],["1983-08-08",0.7958,0.7958,0.7625,0.772,126056.0],["1983-08-09",0.772,0.772,0.7291,0.7339,253631.0],["1983-08-10",0.7339,0.7434,0.7244,0.7291,736594.0],["1983-08-11",0.7339,0.7529,0.7339,0.7339,458663.0],["1983-08-12",0.7339,0.7386,0.7244,0.7339,139725.0],["1983-08-15",0.7339,0.7434,0.7101,0.7101,479925.0],["1983-08-16",0.7005,0.7005,0.6767,0.6958,645469.0],["1983-08-17",0.6958,0.7053,0.691,0.691,250594.0],["1983-08-18",0.691,0.6958,0.6576,0.6576,763931.0],["1983-08-19",0.6624,0.6815,0.6624,0.6672,519413.0],["1983-08-22",0.6719,0.6862,0.6719,0.6815,569531.0],["1983-08-23",0.6815,0.6815,0.6719,0.6719,344756.0],["1983-08-24",0.6719,0.6767,0.6576,0.6672,470813.0],["1983-08-25",0.6672,0.6719,0.6576,0.6719,170100.0],["1983-08-26",0.6719,0.6815,0.6672,0.6815,145800.0],["1983-08-29",0.6815,0.6958,0.6767,0.6958,119981.0],["1983-08-30",0.6958,0.7291,0.6862,0.7148,642431.0],["1983-08-31",0.7244,0.7577,0.7244,0.7577,226294.0],["1983-09-01",0.7577,0.772,0.7577,0.7625,241481.0],["1983-09-02",0.7625,0.7768,0.7625,0.772,121500.0],["1983-09-06",0.772,0.7911,0.772,0.7815,393356.0],["1983-09-07",0.7815,0.7815,0.772,0.772,226294.0],["1983-09-08",0.772,0.7911,0.7672,0.7863,209588.0],["1983-09-09",0.7863,0.7911,0.7148,0.7196,750263.0],["1983-09-12",0.7196,0.7529,0.7196,0.7244,1005413.0],["1983-09-13",0.7244,0.7244,0.7196,0.7244,113906.0],["1983-09-14",0.7244,0.7291,0.7196,0.7196,227813.0],["1983-09-15",0.7196,0.7244,0.7148,0.7148,208069.0],["1983-09-16",0.7148,0.7339,0.7053,0.7244,179213.0],["1983-09-19",0.7244,0.7291,0.7148,0.7291,241481.0],["1983-09-20",0.7291,0.7386,0.7244,0.7291,267300.0],["1983-09-21",0.7291,0.7386,0.7291,0.7291,170100.0],["1983-09-22",0.7291,0.7291,0.7053,0.7053,1334981.0],["1983-09-23",0.7053,0.7101,0.691,0.7005,145800.0],["1983-09-26",0.7005,0.7005,0.6958,0.6958,98719.0],["1983-09-27",0.6958,0.7005,0.6862,0.7005,243000.0],["1983-09-28",0.7005,0.7053,0.691,0.691,104794.0],["1983-09-29",0.691,0.7005,0.691,0.7005,179213.0],["1983-09-30",0.7005,0.7101,0.6958,0.7005,151875.0],["1983-10-03",0.7005,0.7101,0.7005,0.7053,211106.0],["1983-10-04",0.7053,0.7101,0.6958,0.7053,1013006.0],["1983-10-05",0.7053,0.7053,0.6958,0.6958,94163.0],["1983-10-06",0.6958,0.7101,0.691,0.7005,408544.0],["1983-10-07",0.7005,0.7148,0.6862,0.6862,206550.0],["1983-10-10",0.6862,0.6862,0.6576,0.6719,785194.0],["1983-10-11",0.6672,0.6672,0.6529,0.6624,467775.0],["1983-10-12",0.6624,0.6672,0.6529,0.6529,142763.0],["1983-10-13",0.6529,0.6624,0.6529,0.6576,91125.0],["1983-10-14",0.6576,0.6862,0.6576,0.6767,209588.0],["1983-10-17",0.6767,0.6958,0.6624,0.6672,413100.0],["1983-10-18",0.6624,0.6624,0.6195,0.6338,420694.0],["1983-10-19",0.6338,0.6481,0.6338,0.6433,444994.0],["1983-10-20",0.6433,0.6529,0.6338,0.6386,191363.0],["1983-10-21",0.6386,0.6433,0.5623,0.5814,1420031.0],["1983-10-24",0.5814,0.5957,0.5766,0.5909,356906.0],["1983-10-25",0.5957,0.61,0.5957,0.6004,288563.0],["1983-10-26",0.6005,0.6005,0.5814,0.5862,215663.0],["1983-10-27",0.5862,0.5862,0.5719,0.5719,226294.0],["1983-10-28",0.5766,0.5862,0.5766,0.5814,141244.0],["1983-10-31",0.5814,0.5862,0.5719,0.5719,305269.0],["1983-11-01",0.5719,0.5766,0.5719,0.5719,495113.0],["1983-11-02",0.5719,0.5766,0.5623,0.5623,332606.0],["1983-11-03",0.5623,0.5719,0.5576,0.5719,408544.0],["1983-11-04",0.5719,0.5719,0.5623,0.5671,268819.0],["1983-11-07",0.5671,0.5719,0.5528,0.5671,271856.0],["1983-11-08",0.5671,0.5671,0.5385,0.548,554344.0],["1983-11-09",0.548,0.5623,0.5433,0.548,527006.0],["1983-11-10",0.548,0.5671,0.548,0.5528,185288.0],["1983-11-11",0.5528,0.5576,0.548,0.5576,144281.0],["1983-11-14",0.5623,0.5766,0.5623,0.5766,370575.0],["1983-11-15",0.5862,0.61,0.5862,0.5957,561938.0],["1983-11-16",0.5957,0.6052,0.5814,0.6004,1374469.0],["1983-11-17",0.6005,0.6005,0.5909,0.5957,127575.0],["1983-11-18",0.5957,0.6052,0.5862,0.6052,227813.0],["1983-11-21",0.6005,0.6005,0.5814,0.5909,252113.0],["1983-11-22",0.5909,0.6052,0.5862,0.5957,379688.0],["1983-11-23",0.5957,0.5957,0.5814,0.5909,492075.0],["1983-11-25",0.5909,0.5957,0.5719,0.5957,1142100.0],["1983-11-28",0.5957,0.6052,0.5766,0.5909,160988.0],["1983-11-29",0.5909,0.6052,0.5766,0.6052,252113.0],["1983-11-30",0.6052,0.6052,0.5862,0.6004,208069.0],["1983-12-01",0.6005,0.61,0.5862,0.5957,800381.0],["1983-12-02",0.5957,0.5957,0.5719,0.5862,701663.0],["1983-12-05",0.5862,0.5909,0.5766,0.5862,288563.0],["1983-12-06",0.5862,0.5909,0.5766,0.5909,332606.0],["1983-12-07",0.5909,0.6147,0.5814,0.6147,3212156.0],["1983-12-08",0.6147,0.6243,0.61,0.6147,897581.0],["1983-12-09",0.6147,0.6147,0.5766,0.5766,253631.0],["1983-12-12",0.5766,0.5862,0.5719,0.5862,950738.0],["1983-12-13",0.5862,0.6005,0.5814,0.5957,267300.0],["1983-12-14",0.5957,0.5957,0.5719,0.5766,246038.0],["1983-12-15",0.5766,0.5862,0.5623,0.5719,1854394.0],["1983-12-16",0.5719,0.5862,0.5719,0.5814,1019081.0],["1983-12-19",0.5814,0.5957,0.5766,0.5766,200475.0],["1983-12-20",0.5766,0.5862,0.5719,0.5719,147319.0],["1983-12-21",0.5719,0.5814,0.5671,0.5719,355388.0],["1983-12-22",0.5719,0.5814,0.5671,0.5719,625725.0],["1983-12-23",0.5719,0.5814,0.5719,0.5719,192881.0],["1983-12-27",0.5766,0.5909,0.5766,0.5862,192881.0],["1983-12-28",0.5862,0.5909,0.5814,0.5862,224775.0],["1983-12-29",0.5862,0.5957,0.5814,0.5862,457144.0],["1983-12-30",0.5862,0.5909,0.5766,0.5862,660656.0],["1984-01-03",0.5862,0.5957,0.5814,0.5957,170100.0],["1984-01-04",0.5957,0.6004,0.5909,0.6004,150356.0],["1984-01-05",0.6005,0.6147,0.6005,0.61,653063.0],["1984-01-06",0.61,0.6195,0.61,0.61,288563.0],["1984-01-09",0.61,0.6195,0.61,0.6195,277931.0],["1984-01-10",0.6195,0.6195,0.6052,0.61,329569.0],["1984-01-11",0.61,0.6147,0.6052,0.61,136688.0],["1984-01-12",0.6052,0.6052,0.5909,0.6052,211106.0],["1984-01-13",0.6052,0.6052,0.5909,0.5957,153394.0],["1984-01-16",0.5957,0.6004,0.5909,0.6004,168581.0],["1984-01-17",0.6005,0.61,0.5909,0.5957,457144.0],["1984-01-18",0.5957,0.6052,0.5909,0.5957,75938.0],["1984-01-19",0.5957,0.6052,0.5909,0.5957,173138.0],["1984-01-20",0.5957,0.6005,0.5909,0.5909,126056.0],["1984-01-23",0.5909,0.5957,0.5814,0.5814,138206.0],["1984-01-24",0.5814,0.6004,0.5814,0.6004,645469.0],["1984-01-25",0.6005,0.6052,0.5957,0.5957,45563.0],["1984-01-26",0.5957,0.6052,0.5909,0.5909,335644.0],["1984-01-27",0.5909,0.5909,0.5766,0.5814,326531.0],["1984-01-30",0.5814,0.5909,0.5719,0.5719,249075.0],["1984-01-31",0.5719,0.5814,0.5719,0.5766,75938.0],["1984-02-01",0.5766,0.5766,0.5719,0.5719,100238.0],["1984-02-02",0.5719,0.5766,0.5719,0.5719,63788.0],["1984-02-03",0.5719,0.5814,0.5719,0.5719,37969.0],["1984-02-06",0.5766,0.5862,0.5766,0.5814,413100.0],["1984-02-07",0.5814,0.5862,0.5766,0.5862,261225.0],["1984-02-08",0.5862,0.5862,0.5766,0.5766,253631.0],["1984-02-09",0.5719,0.5719,0.5576,0.5576,250594.0],["1984-02-10",0.5576,0.5671,0.5528,0.5623,116944.0],["1984-02-13",0.5623,0.5671,0.548,0.5528,92644.0],["1984-02-14",0.5528,0.5719,0.548,0.5719,107831.0],["1984-02-15",0.5814,0.5909,0.5814,0.5909,95681.0],["1984-02-16",0.5862,0.5862,0.5814,0.5862,88088.0],["1984-02-17",0.5862,0.5862,0.5766,0.5862,47081.0],["1984-02-21",0.5862,0.5862,0.5766,0.5814,68344.0],["1984-02-22",0.5814,0.5814,0.5766,0.5766,185288.0],["1984-02-23",0.5766,0.5814,0.5719,0.5719,113906.0],["1984-02-24",0.5719,0.5909,0.5719,0.5862,168581.0],["1984-02-27",0.5862,0.6005,0.5862,0.5957,82013.0],["1984-02-28",0.5909,0.5909,0.5814,0.5909,85050.0],["1984-02-29",0.5909,0.5957,0.5814,0.5957,77456.0],["1984-03-01",0.5957,0.61,0.5909,0.6004,160988.0],["1984-03-02",0.6004,0.6052,0.5909,0.6004,115425.0],["1984-03-05",0.6005,0.6005,0.5814,0.5957,107831.0],["1984-03-06",0.5957,0.5957,0.5814,0.5814,65306.0],["1984-03-07",0.5814,0.5862,0.5719,0.5862,68344.0],["1984-03-08",0.5862,0.5909,0.5814,0.5862,33413.0],["1984-03-09",0.5862,0.5862,0.5814,0.5814,138206.0],["1984-03-12",0.5814,0.5909,0.5814,0.5862,186806.0],["1984-03-13",0.5909,0.6005,0.5909,0.5909,69863.0],["1984-03-14",0.5909,0.6005,0.5909,0.5909,75938.0],["1984-03-15",0.5909,0.5957,0.5814,0.5862,493594.0],["1984-03-16",0.5862,0.5909,0.5814,0.5862,92644.0],["1984-03-19",0.5862,0.5909,0.5814,0.5814,44044.0],["1984-03-20",0.5814,0.5909,0.5814,0.5814,77456.0],["1984-03-21",0.5814,0.5909,0.5814,0.5862,63788.0],["1984-03-22",0.5862,0.5957,0.5814,0.5909,215663.0],["1984-03-23",0.5909,0.5957,0.5909,0.5909,77456.0],["1984-03-26",0.5909,0.61,0.5862,0.6004,473850.0],["1984-03-27",0.6005,0.6052,0.5957,0.6052,77456.0],["1984-03-28",0.6052,0.6052,0.5957,0.6004,42525.0],["1984-03-29",0.6005,0.6052,0.5957,0.5957,47081.0],["1984-03-30",0.6005,0.6052,0.6005,0.6052,50119.0],["1984-04-02",0.6004,0.6004,0.5957,0.6004,423731.0],["1984-04-03",0.6005,0.6052,0.5957,0.5957,98719.0],["1984-04-04",0.5957,0.6005,0.5957,0.5957,63788.0],["1984-04-05",0.5957,0.6052,0.5957,0.6004,154913.0],["1984-04-06",0.6005,0.6195,0.6005,0.6195,2221931.0],["1984-04-09",0.6243,0.6433,0.6243,0.6433,435881.0],["1984-04-10",0.6433,0.6481,0.6195,0.6243,637875.0],["1984-04-11",0.6243,0.6243,0.61,0.6147,1365356.0],["1984-04-12",0.6147,0.6195,0.61,0.6195,865688.0],["1984-04-13",0.6147,0.6147,0.6052,0.6052,139725.0],["1984-04-16",0.6052,0.6195,0.6052,0.6195,115425.0],["1984-04-17",0.6195,0.6195,0.61,0.6195,145800.0],["1984-04-18",0.6195,0.6481,0.61,0.6481,293119.0],["1984-04-19",0.6481,0.6624,0.629,0.6386,198956.0],["1984-04-23",0.6386,0.6481,0.629,0.629,192881.0],["1984-04-24",0.629,0.6386,0.629,0.629,56194.0],["1984-04-25",0.6195,0.6195,0.6052,0.6052,2231044.0],["1984-04-26",0.6052,0.6147,0.6052,0.6052,133650.0],["1984-04-27",0.6052,0.6147,0.6052,0.6052,107831.0],["1984-04-30",0.6005,0.6005,0.5862,0.5909,106313.0],["1984-05-01",0.5909,0.6052,0.5909,0.6052,165544.0],["1984-05-02",0.6052,0.6147,0.5957,0.61,256669.0],["1984-05-03",0.61,0.61,0.5957,0.6052,5494838.0],["1984-05-04",0.6052,0.6052,0.5909,0.5909,154913.0],["1984-05-07",0.5909,0.6005,0.5862,0.5862,82013.0],["1984-05-08",0.5862,0.5862,0.5814,0.5814,94163.0],["1984-05-09",0.5814,0.5862,0.5719,0.5766,839869.0],["1984-05-10",0.5766,0.5814,0.5719,0.5766,36450.0],["1984-05-11",0.5766,0.5766,0.5576,0.5576,82013.0],["1984-05-14",0.5576,0.5576,0.5433,0.548,147319.0],["1984-05-15",0.548,0.5576,0.5385,0.5576,115425.0],["1984-05-16",0.548,0.548,0.5385,0.5433,138206.0],["1984-05-17",0.5433,0.548,0.5194,0.5194,320456.0],["1984-05-18",0.5194,0.5337,0.5099,0.529,229331.0],["1984-05-21",0.529,0.5337,0.5242,0.5242,148838.0],["1984-05-22",0.5242,0.5385,0.5242,0.5337,68344.0],["1984-05-23",0.5337,0.5385,0.529,0.5337,126056.0],["1984-05-24",0.5337,0.5337,0.529,0.529,113906.0],["1984-05-25",0.529,0.5385,0.5242,0.5242,299194.0],["1984-05-29",0.5242,0.5337,0.5147,0.5242,247556.0],["1984-05-30",0.5242,0.5242,0.5194,0.5194,63788.0],["1984-05-31",0.5194,0.5194,0.5099,0.5099,104794.0],["1984-06-01",0.5099,0.5194,0.5051,0.5051,144281.0],["1984-06-04",0.5051,0.5147,0.5004,0.5004,127575.0],["1984-06-05",0.5004,0.5099,0.4956,0.4956,334125.0],["1984-06-06",0.4956,0.5051,0.4956,0.5004,109350.0],["1984-06-07",0.4956,0.4956,0.4765,0.4765,189844.0],["1984-06-08",0.4765,0.4765,0.467,0.4718,167063.0],["1984-06-11",0.4718,0.4765,0.4718,0.4765,343238.0],["1984-06-12",0.4765,0.4908,0.4765,0.4765,77456.0],["1984-06-13",0.4813,0.4908,0.4813,0.4908,94163.0],["1984-06-14",0.4908,0.4908,0.4765,0.4861,53156.0],["1984-06-15",0.4813,0.4813,0.4718,0.4718,130613.0],["1984-06-18",0.4718,0.4908,0.467,0.4908,194400.0],["1984-06-19",0.4908,0.4908,0.4765,0.4813,267300.0],["1984-06-20",0.4813,0.4861,0.4813,0.4861,36450.0],["1984-06-21",0.4861,0.4908,0.4765,0.4813,82013.0],["1984-06-22",0.4813,0.5242,0.4813,0.5242,706219.0],["1984-06-25",0.5242,0.5433,0.5147,0.5385,162506.0],["1984-06-26",0.5337,0.5337,0.5194,0.5242,57713.0],["1984-06-27",0.5242,0.5242,0.5147,0.5194,112388.0],["1984-06-28",0.5194,0.5337,0.5194,0.5194,162506.0],["1984-06-29",0.5194,0.5337,0.5194,0.5194,249075.0],["1984-07-02",0.5194,0.5242,0.5147,0.5147,238444.0],["1984-07-03",0.5147,0.5194,0.5147,0.5147,53156.0],["1984-07-05",0.5147,0.5147,0.5147,0.5147,33413.0],["1984-07-06",0.5147,0.5147,0.5051,0.5147,63788.0],["1984-07-09",0.5099,0.5099,0.5004,0.5004,262744.0],["1984-07-10",0.5004,0.5004,0.4956,0.4956,62269.0],["1984-07-11",0.4956,0.4956,0.4289,0.4289,434363.0],["1984-07-12",0.4003,0.4003,0.3765,0.4003,530044.0],["1984-07-13",0.4003,0.4003,0.3717,0.3765,1152731.0],["1984-07-16",0.3812,0.4051,0.3812,0.4003,1085906.0],["1984-07-17",0.4051,0.4146,0.4051,0.4098,2101950.0],["1984-07-18",0.4194,0.4289,0.4194,0.4289,845944.0],["1984-07-19",0.4337,0.4575,0.4337,0.4575,1523306.0],["1984-07-20",0.4575,0.4623,0.4289,0.4337,373613.0],["1984-07-23",0.4384,0.4575,0.4384,0.4527,564975.0],["1984-07-24",0.4527,0.4527,0.4384,0.4432,584719.0],["1984-07-25",0.4432,0.448,0.4432,0.4432,1395731.0],["1984-07-26",0.4432,0.4527,0.4384,0.4384,423731.0],["1984-07-27",0.4432,0.4575,0.4432,0.448,425250.0],["1984-07-30",0.4432,0.4432,0.4241,0.4384,2931188.0],["1984-07-31",0.4384,0.448,0.4337,0.4384,511819.0],["1984-08-01",0.4384,0.4384,0.4289,0.4289,191363.0],["1984-08-02",0.4289,0.4337,0.4241,0.4337,208069.0],["1984-08-03",0.4337,0.4337,0.4241,0.4241,294638.0],["1984-08-06",0.4384,0.4765,0.4384,0.4623,645469.0],["1984-08-07",0.4623,0.4861,0.4575,0.467,1467113.0],["1984-08-08",0.467,0.4718,0.4527,0.4718,414619.0],["1984-08-09",0.4718,0.4718,0.4527,0.467,569531.0],["1984-08-10",0.467,0.4718,0.448,0.448,470813.0],["1984-08-13",0.448,0.448,0.4289,0.448,557381.0],["1984-08-14",0.448,0.4623,0.4384,0.448,586238.0],["1984-08-15",0.448,0.448,0.4337,0.4337,669769.0],["1984-08-16",0.4337,0.4384,0.4337,0.4384,78975.0],["1984-08-17",0.4432,0.4575,0.4432,0.4527,429806.0],["1984-08-20",0.4527,0.4623,0.4432,0.448,290081.0],["1984-08-21",0.448,0.448,0.4432,0.448,285525.0],["1984-08-22",0.448,0.4527,0.4432,0.448,668250.0],["1984-08-23",0.448,0.4527,0.4432,0.4432,952256.0],["1984-08-24",0.4432,0.4527,0.4432,0.448,229331.0],["1984-08-27",0.448,0.4575,0.4432,0.4575,308306.0],["1984-08-28",0.4575,0.4623,0.4527,0.4575,520931.0],["1984-08-29",0.4575,0.4623,0.4527,0.4623,247556.0],["1984-08-30",0.4623,0.5099,0.4623,0.5099,845944.0],["1984-08-31",0.5099,0.5337,0.4956,0.5337,1227150.0],["1984-09-04",0.5337,0.548,0.5147,0.5147,613575.0],["1984-09-05",0.5051,0.5051,0.4908,0.5004,572569.0],["1984-09-06",0.5004,0.5051,0.4718,0.4956,765450.0],["1984-09-07",0.4956,0.5242,0.4908,0.5004,490556.0],["1984-09-10",0.5004,0.5004,0.4765,0.5004,411581.0],["1984-09-11",0.5004,0.5194,0.4956,0.5147,540675.0],["1984-09-12",0.5147,0.5194,0.5051,0.5099,375131.0],["1984-09-13",0.5099,0.5194,0.5004,0.5147,364500.0],["1984-09-14",0.5194,0.529,0.5194,0.5242,821644.0],["1984-09-17",0.5242,0.5385,0.5194,0.529,991744.0],["1984-09-18",0.529,0.5814,0.529,0.5623,1351688.0],["1984-09-19",0.5623,0.5623,0.5337,0.548,970481.0],["1984-09-20",0.5528,0.5719,0.5528,0.5671,584719.0],["1984-09-21",0.5671,0.5814,0.5337,0.5433,637875.0],["1984-09-24",0.5433,0.5528,0.5147,0.5242,277931.0],["1984-09-25",0.5242,0.5337,0.5051,0.5242,223256.0],["1984-09-26",0.5242,0.5337,0.5147,0.5242,98719.0],["1984-09-27",0.5242,0.5242,0.4861,0.5099,215663.0],["1984-09-28",0.5099,0.5147,0.4861,0.4956,284006.0],["1984-10-01",0.4956,0.5051,0.4861,0.4861,104794.0],["1984-10-02",0.4861,0.4908,0.4623,0.4718,419175.0],["1984-10-03",0.467,0.467,0.4432,0.4575,454106.0],["1984-10-04",0.4575,0.4575,0.4432,0.4432,302231.0],["1984-10-05",0.4432,0.4575,0.4384,0.4432,197438.0],["1984-10-08",0.4432,0.448,0.4337,0.4337,153394.0],["1984-10-09",0.4337,0.4861,0.4337,0.4861,323494.0],["1984-10-10",0.5099,0.5433,0.5099,0.5337,1555200.0],["1984-10-11",0.5337,0.5337,0.5147,0.529,423731.0],["1984-10-12",0.529,0.5337,0.5099,0.5147,138206.0],["1984-10-15",0.5099,0.5099,0.4908,0.5051,405506.0],["1984-10-16",0.5051,0.5051,0.4956,0.4956,107831.0],["1984-10-17",0.4861,0.4861,0.4575,0.4575,284006.0],["1984-10-18",0.4575,0.4718,0.448,0.4718,259706.0],["1984-10-19",0.4718,0.4908,0.4718,0.4718,258188.0],["1984-10-22",0.4718,0.4718,0.448,0.4575,72900.0],["1984-10-23",0.4575,0.467,0.4575,0.467,56194.0],["1984-10-24",0.4623,0.4623,0.4575,0.4575,60750.0],["1984-10-25",0.4575,0.467,0.4527,0.4575,113906.0],["1984-10-26",0.4575,0.467,0.4432,0.448,100238.0],["1984-10-29",0.448,0.448,0.4432,0.4432,115425.0],["1984-10-30",0.4432,0.4527,0.4384,0.4432,277931.0],["1984-10-31",0.4432,0.4527,0.4384,0.4384,78975.0],["1984-11-01",0.4432,0.4527,0.4432,0.448,98719.0],["1984-11-02",0.448,0.4575,0.4432,0.4432,69863.0],["1984-11-05",0.4432,0.4432,0.4289,0.4384,56194.0],["1984-11-06",0.4384,0.448,0.4337,0.4337,212625.0],["1984-11-07",0.4337,0.4337,0.4051,0.4098,226294.0],["1984-11-08",0.4098,0.4146,0.386,0.4003,296156.0],["1984-11-09",0.4003,0.4146,0.3908,0.4146,235406.0],["1984-11-12",0.4003,0.4003,0.386,0.386,334125.0],["1984-11-13",0.386,0.4051,0.3812,0.4003,284006.0],["1984-11-14",0.4003,0.4051,0.3955,0.4003,238444.0],["1984-11-15",0.4003,0.4051,0.4003,0.4003,123019.0],["1984-11-16",0.4003,0.4098,0.4003,0.4051,224775.0],["1984-11-19",0.4051,0.4051,0.4003,0.4051,1442813.0],["1984-11-20",0.4051,0.4146,0.4051,0.4146,198956.0],["1984-11-21",0.4194,0.4337,0.4194,0.4241,88088.0],["1984-11-23",0.4241,0.4289,0.4194,0.4194,110869.0],["1984-11-26",0.4194,0.4289,0.4194,0.4241,89606.0],["1984-11-27",0.4194,0.4194,0.4146,0.4146,124538.0],["1984-11-28",0.4146,0.4337,0.4098,0.4241,353869.0],["1984-11-29",0.4241,0.4432,0.4241,0.4337,906694.0],["1984-11-30",0.4337,0.4384,0.4194,0.4241,236925.0],["1984-12-03",0.4194,0.4194,0.386,0.386,1328906.0],["1984-12-04",0.386,0.4098,0.386,0.3955,876319.0],["1984-12-05",0.3955,0.3955,0.3908,0.3908,214144.0],["1984-12-06",0.3908,0.4098,0.3765,0.4003,1008450.0],["1984-12-07",0.4051,0.4146,0.4051,0.4146,258188.0],["1984-12-10",0.4146,0.4194,0.4051,0.4146,224775.0],["1984-12-11",0.4146,0.4146,0.4051,0.4051,208069.0],["1984-12-12",0.4051,0.4098,0.3955,0.4003,366019.0],["1984-12-13",0.4003,0.4051,0.3669,0.3669,1099575.0],["1984-12-14",0.3669,0.3812,0.3669,0.3812,624206.0],["1984-12-17",0.3812,0.3955,0.3717,0.3908,803419.0],["1984-12-18",0.4051,0.4098,0.386,0.3955,1157288.0],["1984-12-19",0.3908,0.3955,0.3765,0.386,1614431.0],["1984-12-20",0.386,0.386,0.3765,0.3765,554344.0],["1984-12-21",0.3765,0.3812,0.3669,0.3812,1380544.0],["1984-12-24",0.3717,0.3765,0.3669,0.3717,167063.0],["1984-12-26",0.3717,0.386,0.3622,0.3765,6706800.0],["1984-12-27",0.3765,0.3812,0.3669,0.3717,782156.0],["1984-12-28",0.3765,0.3812,0.3669,0.3765,666731.0],["1984-12-31",0.374,0.4123,0.374,0.4027,1804275.0],["1985-01-02",0.4075,0.4075,0.3884,0.398,206550.0],["1985-01-03",0.4027,0.4027,0.3884,0.398,224775.0],["1985-01-04",0.398,0.4171,0.3932,0.4123,609019.0],["1985-01-07",0.4027,0.4123,0.4027,0.4123,259706.0],["1985-01-08",0.4123,0.4171,0.398,0.4123,331088.0],["1985-01-09",0.4123,0.4651,0.4123,0.4555,1152731.0],["1985-01-10",0.4555,0.4795,0.4555,0.4699,1324350.0],["1985-01-11",0.4603,0.4651,0.4507,0.4603,422213.0],["1985-01-14",0.4603,0.4603,0.4363,0.4555,249075.0],["1985-01-15",0.4507,0.4555,0.4507,0.4507,214144.0],["1985-01-16",0.4555,0.4555,0.4459,0.4459,277931.0],["1985-01-17",0.4363,0.4555,0.4363,0.4555,631800.0],["1985-01-18",0.4555,0.4555,0.4459,0.4507,1131469.0],["1985-01-21",0.4507,0.4507,0.4459,0.4459,236925.0],["1985-01-22",0.4459,0.4555,0.4459,0.4507,560419.0],["1985-01-23",0.4555,0.4651,0.4507,0.4651,1992600.0],["1985-01-24",0.4603,0.4651,0.4555,0.4555,1271194.0],["1985-01-25",0.4555,0.4651,0.4507,0.4603,839869.0],["1985-01-28",0.4555,0.4651,0.4507,0.4603,686475.0],["1985-01-29",0.4603,0.4651,0.4555,0.4603,1154250.0],["1985-01-30",0.4603,0.4651,0.4507,0.4603,978075.0],["1985-01-31",0.4555,0.4603,0.4507,0.4507,619650.0],["1985-02-01",0.4507,0.4507,0.4411,0.4459,118463.0],["1985-02-04",0.4363,0.4507,0.4363,0.4459,195919.0],["1985-02-05",0.4363,0.4459,0.4171,0.4171,200475.0],["1985-02-06",0.4267,0.4363,0.4219,0.4267,188325.0],["1985-02-07",0.4315,0.4411,0.4315,0.4363,145800.0],["1985-02-08",0.4363,0.4507,0.4363,0.4459,379688.0],["1985-02-11",0.4459,0.4507,0.4411,0.4507,311344.0],["1985-02-12",0.4507,0.4555,0.4459,0.4507,448031.0],["1985-02-13",0.4507,0.4555,0.4459,0.4507,666731.0],["1985-02-14",0.4555,0.4651,0.4411,0.4603,2337356.0],["1985-02-15",0.4651,0.4651,0.4555,0.4555,823163.0],["1985-02-19",0.4459,0.4555,0.4363,0.4507,384244.0],["1985-02-20",0.4411,0.4555,0.4411,0.4555,683438.0],["1985-02-21",0.4507,0.4507,0.4315,0.4315,584719.0],["1985-02-22",0.4267,0.4267,0.4123,0.4219,1032750.0],["1985-02-25",0.4219,0.4219,0.4171,0.4171,284006.0],["1985-02-26",0.4267,0.4267,0.4171,0.4171,95681.0],["1985-02-27",0.4171,0.4219,0.4123,0.4123,309825.0],["1985-02-28",0.4123,0.4123,0.3932,0.4027,548269.0],["1985-03-01",0.4075,0.4171,0.4027,0.4075,321975.0],["1985-03-04",0.4171,0.4171,0.4075,0.4075,271856.0],["1985-03-05",0.4075,0.4075,0.398,0.4027,284006.0],["1985-03-06",0.4075,0.4075,0.3884,0.3932,176175.0],["1985-03-07",0.3932,0.3932,0.3788,0.3836,438919.0],["1985-03-08",0.3836,0.3836,0.374,0.3836,340200.0],["1985-03-11",0.3836,0.3884,0.3788,0.3836,833794.0],["1985-03-12",0.3836,0.3932,0.3836,0.3884,150356.0],["1985-03-13",0.3836,0.3884,0.3788,0.3884,549788.0],["1985-03-14",0.3932,0.398,0.3932,0.3932,965925.0],["1985-03-15",0.398,0.4027,0.3932,0.4027,268819.0],["1985-03-18",0.3932,0.4267,0.3884,0.4219,628763.0],["1985-03-19",0.4267,0.4315,0.4219,0.4267,486000.0],["1985-03-20",0.4315,0.4363,0.4219,0.4219,393356.0],["1985-03-21",0.4219,0.4315,0.4219,0.4267,373613.0],["1985-03-22",0.4267,0.4267,0.4219,0.4267,288563.0],["1985-03-25",0.4267,0.4267,0.4219,0.4267,403988.0],["1985-03-26",0.4242,0.4242,0.4194,0.4194,276413.0],["1985-03-27",0.429,0.4339,0.429,0.429,171619.0],["1985-03-28",0.4339,0.4339,0.429,0.429,230850.0],["1985-03-29",0.429,0.4339,0.429,0.429,640913.0],["1985-04-01",0.4339,0.4339,0.4242,0.4242,145800.0],["1985-04-02",0.4242,0.429,0.4242,0.429,249075.0],["1985-04-03",0.4242,0.4339,0.4242,0.4339,239963.0],["1985-04-04",0.429,0.429,0.4242,0.429,132131.0],["1985-04-08",0.429,0.429,0.4146,0.4146,715331.0],["1985-04-09",0.4194,0.4242,0.4194,0.4194,274894.0],["1985-04-10",0.4194,0.4242,0.4146,0.4146,258188.0],["1985-04-11",0.4146,0.4194,0.4098,0.4098,188325.0],["1985-04-12",0.4098,0.4146,0.4049,0.4049,83531.0],["1985-04-15",0.4049,0.4098,0.3905,0.3905,238444.0],["1985-04-16",0.3905,0.3905,0.3808,0.3808,566494.0],["1985-04-17",0.3856,0.3856,0.376,0.3808,259706.0],["1985-04-18",0.3808,0.3856,0.3808,0.3856,104794.0],["1985-04-19",0.3808,0.3856,0.3808,0.3808,164025.0],["1985-04-22",0.3808,0.3856,0.3808,0.3808,188325.0],["1985-04-23",0.3856,0.3856,0.376,0.3856,238444.0],["1985-04-24",0.3808,0.3953,0.3808,0.3953,167063.0],["1985-04-25",0.3905,0.3953,0.3856,0.3905,1468631.0],["1985-04-26",0.3905,0.3953,0.3856,0.3905,369056.0],["1985-04-29",0.3905,0.4001,0.3905,0.3905,399431.0],["1985-04-30",0.3905,0.3953,0.3905,0.3905,697106.0],["1985-05-01",0.3905,0.3905,0.3856,0.3856,340200.0],["1985-05-02",0.3856,0.3905,0.3808,0.3856,350831.0],["1985-05-03",0.3808,0.3856,0.3808,0.3808,183769.0],["1985-05-06",0.3808,0.3856,0.3808,0.3808,145800.0],["1985-05-07",0.3856,0.3905,0.3856,0.3856,194400.0],["1985-05-08",0.3905,0.4098,0.3905,0.4049,233888.0],["1985-05-09",0.4098,0.4098,0.4049,0.4049,69863.0],["1985-05-10",0.4049,0.4098,0.4001,0.4049,127575.0],["1985-05-13",0.4049,0.4049,0.3953,0.4001,238444.0],["1985-05-14",0.4001,0.4049,0.4001,0.4001,229331.0],["1985-05-15",0.4001,0.4098,0.4001,0.4049,215663.0],["1985-05-16",0.4049,0.4049,0.4001,0.4001,305269.0],["1985-05-17",0.4001,0.4049,0.4001,0.4001,135169.0],["1985-05-20",0.4049,0.4098,0.4049,0.4049,180731.0],["1985-05-21",0.4049,0.4098,0.4001,0.4049,180731.0],["1985-05-22",0.4001,0.4049,0.3953,0.4001,366019.0],["1985-05-23",0.3953,0.4001,0.3905,0.3953,381206.0],["1985-05-24",0.3953,0.3953,0.3905,0.3905,367538.0],["1985-05-28",0.3905,0.3953,0.3856,0.3856,376650.0],["1985-05-29",0.3856,0.3905,0.3856,0.3905,124538.0],["1985-05-30",0.3856,0.3905,0.3808,0.3856,232369.0],["1985-05-31",0.3856,0.3905,0.3808,0.3808,156431.0],["1985-06-03",0.3808,0.3856,0.3808,0.3808,162506.0],["1985-06-04",0.3808,0.3905,0.3808,0.3905,478406.0],["1985-06-05",0.3905,0.4001,0.3905,0.3905,332606.0],["1985-06-06",0.3905,0.4001,0.3905,0.3953,173138.0],["1985-06-07",0.3953,0.3953,0.3905,0.3953,107831.0],["1985-06-10",0.3953,0.4001,0.3905,0.3953,141244.0],["1985-06-11",0.3953,0.4001,0.3905,0.3905,444994.0],["1985-06-12",0.3905,0.4049,0.3905,0.4049,268819.0],["1985-06-13",0.4098,0.4146,0.4049,0.4049,159469.0],["1985-06-14",0.4049,0.4098,0.4001,0.4049,311344.0],["1985-06-17",0.4049,0.4098,0.3953,0.3953,197438.0],["1985-06-18",0.3953,0.4049,0.3953,0.4001,256669.0],["1985-06-19",0.4049,0.4146,0.4001,0.4049,329569.0],["1985-06-20",0.4001,0.4098,0.4001,0.4098,247556.0],["1985-06-21",0.4146,0.4146,0.4049,0.4049,133650.0],["1985-06-24",0.4049,0.4194,0.4001,0.4194,722925.0],["1985-06-25",0.4194,0.4194,0.4098,0.4098,530044.0],["1985-06-26",0.4098,0.4194,0.4049,0.4194,335644.0],["1985-06-27",0.4146,0.4194,0.4098,0.4146,610538.0],["1985-06-28",0.4194,0.4194,0.4146,0.4146,160988.0],["1985-07-01",0.4266,0.4314,0.4169,0.4266,208069.0],["1985-07-02",0.4266,0.4557,0.4266,0.4508,665213.0],["1985-07-03",0.4508,0.4605,0.4508,0.4557,634838.0],["1985-07-05",0.4508,0.4557,0.4508,0.4557,215663.0],["1985-07-08",0.4557,0.4557,0.4363,0.4411,397913.0],["1985-07-09",0.4411,0.4411,0.4363,0.4411,239963.0],["1985-07-10",0.4363,0.446,0.4363,0.446,205031.0],["1985-07-11",0.446,0.4702,0.4363,0.4605,1163363.0],["1985-07-12",0.4557,0.4605,0.4557,0.4557,315900.0],["1985-07-15",0.4557,0.4605,0.4508,0.4605,650025.0],["1985-07-16",0.4557,0.4799,0.4557,0.4799,2748938.0],["1985-07-17",0.4799,0.4848,0.4751,0.4799,2306981.0],["1985-07-18",0.4848,0.4848,0.4751,0.4848,789750.0],["1985-07-19",0.4799,0.4848,0.4702,0.4848,387281.0],["1985-07-22",0.4848,0.4848,0.4654,0.4751,179213.0],["1985-07-23",0.4799,0.4799,0.4557,0.4557,554344.0],["1985-07-24",0.4508,0.4557,0.4411,0.446,798863.0],["1985-07-25",0.4411,0.4654,0.4363,0.4654,848981.0],["1985-07-26",0.4557,0.4702,0.4557,0.4702,959850.0],["1985-07-29",0.4702,0.4702,0.4557,0.4605,277931.0],["1985-07-30",0.4557,0.4945,0.4508,0.4945,1319794.0],["1985-07-31",0.4896,0.4896,0.4702,0.4799,659138.0],["1985-08-01",0.4751,0.4799,0.4605,0.4654,340200.0],["1985-08-02",0.4654,0.4799,0.4654,0.4799,227813.0],["1985-08-05",0.4799,0.4799,0.4605,0.4654,249075.0],["1985-08-06",0.4654,0.4799,0.4605,0.4799,441956.0],["1985-08-07",0.4799,0.4799,0.4702,0.4702,624206.0],["1985-08-08",0.4654,0.4751,0.4654,0.4751,293119.0],["1985-08-09",0.4751,0.4751,0.4702,0.4702,253631.0],["1985-08-12",0.4654,0.4799,0.4654,0.4702,402469.0],["1985-08-13",0.4702,0.4799,0.4702,0.4751,470813.0],["1985-08-14",0.4799,0.4896,0.4799,0.4848,486000.0],["1985-08-15",0.4799,0.4848,0.4751,0.4799,323494.0],["1985-08-16",0.4751,0.4799,0.4702,0.4702,176175.0],["1985-08-19",0.4702,0.4751,0.4702,0.4751,91125.0],["1985-08-20",0.4702,0.4751,0.4702,0.4702,34931.0],["1985-08-21",0.4751,0.4751,0.4702,0.4702,89606.0],["1985-08-22",0.4702,0.4702,0.4605,0.4605,504225.0],["1985-08-23",0.4605,0.4605,0.446,0.4508,343238.0],["1985-08-26",0.446,0.4508,0.4363,0.4508,197438.0],["1985-08-27",0.446,0.4557,0.4411,0.4557,505744.0],["1985-08-28",0.4411,0.4508,0.4363,0.4363,375131.0],["1985-08-29",0.4266,0.5187,0.4217,0.5139,5075663.0],["1985-08-30",0.5139,0.5429,0.4993,0.5284,5739356.0],["1985-09-03",0.5139,0.5187,0.5042,0.509,1192219.0],["1985-09-04",0.5139,0.5187,0.4945,0.5042,1148175.0],["1985-09-05",0.4993,0.5042,0.4848,0.4896,1196775.0],["1985-09-06",0.4945,0.5139,0.4945,0.509,1415475.0],["1985-09-09",0.509,0.5139,0.5042,0.509,215663.0],["1985-09-10",0.5042,0.509,0.4945,0.4993,555863.0],["1985-09-11",0.4945,0.4993,0.4896,0.4993,274894.0],["1985-09-12",0.4945,0.4945,0.4848,0.4848,372094.0],["1985-09-13",0.4896,0.4896,0.4654,0.4896,706219.0],["1985-09-16",0.4993,0.4993,0.4702,0.4751,256669.0],["1985-09-17",0.4799,0.4799,0.4557,0.4702,842906.0],["1985-09-18",0.4654,0.4799,0.4605,0.4702,320456.0],["1985-09-19",0.4751,0.4799,0.4557,0.4654,227813.0],["1985-09-20",0.4605,0.4654,0.4557,0.4557,399431.0],["1985-09-23",0.4605,0.4654,0.4508,0.4508,449550.0],["1985-09-24",0.4508,0.4508,0.4411,0.446,387281.0],["1985-09-25",0.446,0.4557,0.4411,0.4508,581681.0],["1985-09-26",0.4557,0.509,0.4508,0.4993,1988044.0],["1985-09-30",0.4945,0.509,0.4848,0.509,560419.0],["1985-10-01",0.5113,0.5113,0.4967,0.5113,687994.0],["1985-10-02",0.5065,0.526,0.5016,0.5065,760894.0],["1985-10-03",0.5016,0.5454,0.4967,0.526,1787569.0],["1985-10-04",0.526,0.526,0.5113,0.5211,558900.0],["1985-10-07",0.5211,0.526,0.5016,0.5065,305269.0],["1985-10-08",0.5065,0.5065,0.4919,0.5016,233888.0],["1985-10-09",0.5016,0.5016,0.487,0.4919,359944.0],["1985-10-10",0.4967,0.4967,0.487,0.4919,566494.0],["1985-10-11",0.4919,0.4919,0.4821,0.4919,385763.0],["1985-10-14",0.487,0.5016,0.487,0.5016,329569.0],["1985-10-15",0.4967,0.5016,0.487,0.4919,628763.0],["1985-10-16",0.4919,0.4967,0.4919,0.4919,262744.0],["1985-10-17",0.4967,0.5016,0.4919,0.5016,182250.0],["1985-10-18",0.4967,0.4967,0.487,0.4967,344756.0],["1985-10-21",0.487,0.4967,0.4821,0.487,309825.0],["1985-10-22",0.4919,0.4919,0.4773,0.4773,390319.0],["1985-10-23",0.4773,0.4773,0.4626,0.4724,241481.0],["1985-10-24",0.4773,0.4821,0.4724,0.4724,151875.0],["1985-10-25",0.4675,0.4724,0.4626,0.4675,139725.0],["1985-10-28",0.4675,0.4724,0.4626,0.4724,334125.0],["1985-10-29",0.4675,0.4675,0.4578,0.4626,372094.0],["1985-10-30",0.4578,0.4626,0.4529,0.4578,372094.0],["1985-10-31",0.4578,0.4626,0.4578,0.4626,127575.0],["1985-11-01",0.4578,0.4626,0.4578,0.4626,513338.0],["1985-11-04",0.4626,0.4675,0.4578,0.4626,358425.0],["1985-11-05",0.4626,0.4626,0.4578,0.4578,138206.0],["1985-11-06",0.4626,0.4626,0.4529,0.4578,317419.0],["1985-11-07",0.4578,0.4578,0.4529,0.4529,741150.0],["1985-11-08",0.4529,0.4578,0.4529,0.4529,255150.0],["1985-11-11",0.4578,0.4626,0.4529,0.4578,282488.0],["1985-11-12",0.4626,0.487,0.4626,0.4773,687994.0],["1985-11-13",0.4773,0.487,0.4724,0.4724,277931.0],["1985-11-14",0.4724,0.4821,0.4675,0.4773,574088.0],["1985-11-15",0.4773,0.4773,0.4675,0.4773,171619.0],["1985-11-18",0.4773,0.4773,0.4626,0.4773,217181.0],["1985-11-19",0.4821,0.4821,0.4724,0.4821,227813.0],["1985-11-20",0.4821,0.5113,0.4773,0.5065,1262081.0],["1985-11-21",0.5113,0.5162,0.5016,0.5065,1242338.0],["1985-11-22",0.5065,0.5162,0.4919,0.4967,1339538.0],["1985-11-25",0.5016,0.5065,0.4919,0.4919,517894.0],["1985-11-26",0.4967,0.5016,0.4919,0.5016,435881.0],["1985-11-27",0.5016,0.5113,0.4967,0.5065,569531.0],["1985-11-29",0.5065,0.5065,0.4967,0.5065,423731.0],["1985-12-02",0.5113,0.5113,0.4967,0.5065,323494.0],["1985-12-03",0.5016,0.5065,0.5016,0.5065,270338.0],["1985-12-04",0.5016,0.5162,0.4919,0.5162,1198294.0],["1985-12-05",0.5162,0.5162,0.5065,0.5065,774563.0],["1985-12-06",0.5065,0.5162,0.5065,0.5113,516375.0],["1985-12-09",0.5065,0.5162,0.5016,0.5016,763931.0],["1985-12-10",0.5016,0.5016,0.4773,0.4821,542194.0],["1985-12-11",0.4821,0.4967,0.4773,0.4919,454106.0],["1985-12-12",0.4967,0.4967,0.4821,0.4919,642431.0],["1985-12-13",0.4919,0.4919,0.4773,0.4919,683438.0],["1985-12-16",0.4919,0.4919,0.4821,0.487,489038.0],["1985-12-17",0.487,0.4919,0.4821,0.4919,279450.0],["1985-12-18",0.4919,0.5016,0.4919,0.4919,523969.0],["1985-12-19",0.5016,0.5211,0.4919,0.5211,757856.0],["1985-12-20",0.5162,0.5308,0.5065,0.5308,835313.0],["1985-12-23",0.5357,0.5357,0.5211,0.5308,745706.0],["1985-12-24",0.5357,0.5406,0.5211,0.5211,435881.0],["1985-12-26",0.5162,0.5357,0.5162,0.526,414619.0],["1985-12-27",0.5308,0.5308,0.526,0.526,256669.0],["1985-12-30",0.5234,0.5234,0.5087,0.5234,167063.0],["1985-12-31",0.5136,0.5283,0.5136,0.5283,355388.0],["1986-01-02",0.5283,0.5283,0.5136,0.5136,63788.0],["1986-01-03",0.5136,0.5185,0.5087,0.5087,274894.0],["1986-01-06",0.5087,0.5283,0.5038,0.5283,268819.0],["1986-01-07",0.5185,0.5283,0.5087,0.5087,314381.0],["1986-01-08",0.5038,0.5038,0.4843,0.4843,329569.0],["1986-01-09",0.4843,0.4892,0.4696,0.4892,350831.0],["1986-01-10",0.4892,0.4892,0.4843,0.4892,209588.0],["1986-01-13",0.4941,0.499,0.4892,0.4941,142763.0],["1986-01-14",0.499,0.499,0.4941,0.4941,115425.0],["1986-01-15",0.499,0.499,0.4892,0.4941,22781.0],["1986-01-16",0.4892,0.499,0.4892,0.499,387281.0],["1986-01-17",0.499,0.5136,0.4941,0.5087,602944.0],["1986-01-20",0.5038,0.5136,0.5038,0.5087,252113.0],["1986-01-21",0.5038,0.5136,0.4941,0.5087,713813.0],["1986-01-22",0.5038,0.5038,0.4892,0.4892,215663.0],["1986-01-23",0.4843,0.4892,0.4843,0.4892,192881.0],["1986-01-24",0.4843,0.4843,0.4843,0.4843,89606.0],["1986-01-27",0.4892,0.5038,0.4794,0.5038,411581.0],["1986-01-28",0.5038,0.5038,0.4941,0.499,768488.0],["1986-01-29",0.4941,0.499,0.4794,0.4843,349313.0],["1986-01-30",0.4794,0.4892,0.4696,0.4745,454106.0],["1986-01-31",0.4794,0.4892,0.4794,0.4892,182250.0],["1986-02-03",0.4892,0.4892,0.4647,0.4696,239963.0],["1986-02-04",0.4647,0.4647,0.45,0.4549,444994.0],["1986-02-05",0.45,0.4549,0.4256,0.4354,545231.0],["1986-02-06",0.4305,0.4403,0.4305,0.4354,312863.0],["1986-02-07",0.4305,0.4354,0.4207,0.4256,370575.0],["1986-02-10",0.4256,0.4256,0.4109,0.4256,490556.0],["1986-02-11",0.4207,0.4256,0.4158,0.4256,308306.0],["1986-02-12",0.4207,0.4256,0.4109,0.4158,382725.0],["1986-02-13",0.4011,0.4158,0.3913,0.4158,458663.0],["1986-02-14",0.4109,0.4109,0.406,0.4109,156431.0],["1986-02-18",0.406,0.4158,0.406,0.4158,706219.0],["1986-02-19",0.4207,0.4354,0.4109,0.4207,370575.0],["1986-02-20",0.4158,0.4256,0.4158,0.4207,431325.0],["1986-02-21",0.4207,0.4256,0.4158,0.4256,276413.0],["1986-02-24",0.4207,0.4256,0.4158,0.4158,185288.0],["1986-02-25",0.4158,0.4207,0.4109,0.4158,656100.0],["1986-02-26",0.4207,0.4256,0.4109,0.4207,637875.0],["1986-02-27",0.4207,0.4451,0.4207,0.4354,416138.0],["1986-02-28",0.4451,0.4451,0.4354,0.4403,981113.0],["1986-03-03",0.4451,0.4696,0.4403,0.4647,1576463.0],["1986-03-04",0.4647,0.4647,0.4549,0.4647,558900.0],["1986-03-05",0.4647,0.4696,0.4598,0.4647,382725.0],["1986-03-06",0.4647,0.4647,0.4598,0.4647,423731.0],["1986-03-07",0.4598,0.4647,0.4549,0.4549,123019.0],["1986-03-10",0.4549,0.4549,0.45,0.45,224775.0],["1986-03-11",0.45,0.5038,0.4403,0.5038,1480781.0],["1986-03-12",0.4892,0.4941,0.4696,0.4843,1351688.0],["1986-03-13",0.4843,0.4843,0.4598,0.4598,514856.0],["1986-03-14",0.4598,0.4696,0.4598,0.4696,765450.0],["1986-03-17",0.4696,0.4696,0.4403,0.4696,754819.0],["1986-03-18",0.4403,0.4549,0.4354,0.45,672806.0],["1986-03-19",0.4549,0.4647,0.45,0.4549,475369.0],["1986-03-20",0.4549,0.4745,0.4549,0.4647,622688.0],["1986-03-21",0.4696,0.499,0.4647,0.499,803419.0],["1986-03-24",0.499,0.499,0.4696,0.4892,744188.0],["1986-03-25",0.4843,0.4941,0.4843,0.4941,479925.0],["1986-03-26",0.4941,0.4941,0.4794,0.4843,543713.0],["1986-03-27",0.4892,0.4941,0.4794,0.4843,432844.0],["1986-03-31",0.4794,0.4843,0.4745,0.4843,599906.0],["1986-04-01",0.4719,0.4817,0.4621,0.4719,280969.0],["1986-04-02",0.467,0.4719,0.4621,0.4719,109350.0],["1986-04-03",0.467,0.467,0.4571,0.4571,522450.0],["1986-04-04",0.4621,0.467,0.4522,0.4621,399431.0],["1986-04-07",0.4571,0.4621,0.4522,0.4571,145800.0],["1986-04-08",0.4621,0.467,0.4621,0.4621,208069.0],["1986-04-09",0.4719,0.4817,0.4621,0.467,394875.0],["1986-04-10",0.467,0.4719,0.4571,0.4719,340200.0],["1986-04-11",0.4719,0.4719,0.4621,0.467,206550.0],["1986-04-14",0.4621,0.4719,0.4621,0.4621,138206.0],["1986-04-15",0.4621,0.4621,0.4522,0.4571,89606.0],["1986-04-16",0.4571,0.4817,0.4571,0.4768,318938.0],["1986-04-17",0.4719,0.4768,0.467,0.4719,400950.0],["1986-04-18",0.4768,0.4866,0.467,0.4768,675844.0],["1986-04-21",0.4768,0.4817,0.4719,0.4768,331088.0],["1986-04-22",0.4817,0.4866,0.4768,0.4768,486000.0],["1986-04-23",0.4817,0.4817,0.4719,0.4719,124538.0],["1986-04-24",0.4719,0.4719,0.4621,0.467,139725.0],["1986-04-25",0.467,0.467,0.4621,0.4621,177694.0],["1986-04-28",0.467,0.467,0.4621,0.467,277931.0],["1986-04-29",0.467,0.467,0.4621,0.4621,241481.0],["1986-04-30",0.4621,0.467,0.4571,0.4571,315900.0],["1986-05-01",0.4571,0.4621,0.4522,0.4571,119981.0],["1986-05-02",0.4621,0.4621,0.4571,0.4571,183769.0],["1986-05-05",0.4571,0.467,0.4571,0.4621,388800.0],["1986-05-06",0.4621,0.467,0.4621,0.467,200475.0],["1986-05-07",0.467,0.4719,0.4621,0.467,297675.0],["1986-05-08",0.4621,0.467,0.4621,0.4621,223256.0],["1986-05-09",0.4621,0.467,0.4571,0.4571,83531.0],["1986-05-12",0.4571,0.4571,0.4424,0.4473,185288.0],["1986-05-13",0.4424,0.4522,0.4424,0.4424,194400.0],["1986-05-14",0.4424,0.4473,0.4424,0.4473,165544.0],["1986-05-15",0.4522,0.4621,0.4522,0.4522,198956.0],["1986-05-16",0.4522,0.4621,0.4522,0.4571,177694.0],["1986-05-19",0.4571,0.4571,0.4522,0.4571,91125.0],["1986-05-20",0.4571,0.4621,0.4522,0.4571,177694.0],["1986-05-21",0.4522,0.467,0.4522,0.467,236925.0],["1986-05-22",0.4621,0.4719,0.4621,0.467,145800.0],["1986-05-23",0.4621,0.4621,0.4522,0.4571,82013.0],["1986-05-27",0.4571,0.4621,0.4473,0.4571,206550.0],["1986-05-28",0.4571,0.4571,0.4473,0.4522,200475.0],["1986-05-29",0.4522,0.4522,0.4522,0.4522,174656.0],["1986-05-30",0.4473,0.4522,0.4473,0.4473,180731.0],["1986-06-02",0.4522,0.4522,0.4473,0.4473,280969.0],["1986-06-03",0.4473,0.4522,0.4473,0.4522,185288.0],["1986-06-04",0.4473,0.4522,0.4424,0.4473,104794.0],["1986-06-05",0.4473,0.4522,0.4375,0.4424,458663.0],["1986-06-06",0.4424,0.4424,0.4129,0.4227,1486856.0],["1986-06-09",0.4178,0.4276,0.4178,0.4227,288563.0],["1986-06-10",0.4178,0.4227,0.4178,0.4227,165544.0],["1986-06-11",0.4178,0.4227,0.4178,0.4227,151875.0],["1986-06-12",0.4227,0.4227,0.4178,0.4227,287044.0],["1986-06-13",0.4178,0.4375,0.4178,0.4375,434363.0],["1986-06-16",0.4375,0.4375,0.4276,0.4276,91125.0],["1986-06-17",0.4276,0.4473,0.4276,0.4375,452588.0],["1986-06-18",0.4375,0.4424,0.4326,0.4375,95681.0],["1986-06-19",0.4424,0.4424,0.4375,0.4375,179213.0],["1986-06-20",0.4375,0.4424,0.4276,0.4276,938588.0],["1986-06-23",0.4178,0.4178,0.4031,0.4031,906694.0],["1986-06-24",0.4031,0.408,0.3932,0.3982,493594.0],["1986-06-25",0.3982,0.4031,0.3982,0.3982,417656.0],["1986-06-26",0.3982,0.408,0.3982,0.408,555863.0],["1986-06-27",0.408,0.4178,0.4031,0.4178,306788.0],["1986-06-30",0.4129,0.4227,0.4129,0.4227,303750.0],["1986-07-01",0.4227,0.4424,0.4227,0.4276,915806.0],["1986-07-02",0.4276,0.4375,0.4276,0.4375,507263.0],["1986-07-03",0.4424,0.4424,0.4326,0.4424,188325.0],["1986-07-07",0.4375,0.4375,0.4178,0.4178,378169.0],["1986-07-08",0.4129,0.4178,0.408,0.408,312863.0],["1986-07-09",0.408,0.408,0.4031,0.408,484481.0],["1986-07-10",0.408,0.408,0.4031,0.408,1104131.0],["1986-07-11",0.408,0.408,0.4031,0.408,366019.0],["1986-07-14",0.4031,0.408,0.4031,0.4031,142763.0],["1986-07-15",0.4031,0.408,0.3982,0.408,543713.0],["1986-07-16",0.4031,0.408,0.4031,0.4031,148838.0],["1986-07-17",0.408,0.408,0.3982,0.4031,48600.0],["1986-07-18",0.4031,0.4031,0.3982,0.4031,487519.0],["1986-07-21",0.408,0.408,0.3982,0.3982,284006.0],["1986-07-22",0.3982,0.3982,0.3834,0.3834,1202850.0],["1986-07-23",0.3883,0.3883,0.3736,0.3785,979594.0],["1986-07-24",0.3785,0.3834,0.3637,0.3637,719888.0],["1986-07-25",0.3687,0.3736,0.3637,0.3736,900619.0],["1986-07-28",0.3736,0.3785,0.3637,0.3687,979594.0],["1986-07-29",0.3687,0.3736,0.3687,0.3736,116944.0],["1986-07-30",0.3687,0.3687,0.3343,0.3637,1309163.0],["1986-07-31",0.3588,0.3588,0.3441,0.349,253631.0],["1986-08-01",0.3441,0.349,0.3343,0.3392,344756.0],["1986-08-04",0.3392,0.3392,0.3195,0.3244,540675.0],["1986-08-05",0.3293,0.3392,0.3244,0.3293,839869.0],["1986-08-06",0.3293,0.3293,0.3195,0.3244,850500.0],["1986-08-07",0.3293,0.4326,0.3244,0.4276,2510494.0],["1986-08-08",0.4424,0.4768,0.4276,0.4375,2402663.0],["1986-08-11",0.4326,0.4326,0.3932,0.4129,725963.0],["1986-08-12",0.4129,0.4129,0.3834,0.3883,312863.0],["1986-08-13",0.3834,0.4178,0.3834,0.4129,706219.0],["1986-08-14",0.4178,0.4326,0.4129,0.4129,692550.0],["1986-08-15",0.408,0.408,0.4031,0.4031,466256.0],["1986-08-18",0.3932,0.3932,0.3834,0.3883,461700.0],["1986-08-19",0.3883,0.3883,0.3834,0.3883,255150.0],["1986-08-20",0.3883,0.3982,0.3834,0.3932,334125.0],["1986-08-21",0.3982,0.4129,0.3932,0.408,566494.0],["1986-08-22",0.4129,0.4129,0.4031,0.408,129094.0],["1986-08-25",0.3982,0.3982,0.3932,0.3932,69863.0],["1986-08-26",0.3932,0.3982,0.3785,0.3785,812531.0],["1986-08-27",0.3785,0.3883,0.3785,0.3834,546750.0],["1986-08-28",0.3883,0.3982,0.3883,0.3932,244519.0],["1986-08-29",0.3982,0.3982,0.3932,0.3932,173138.0],["1986-09-02",0.3982,0.3982,0.3932,0.3932,208069.0],["1986-09-03",0.3883,0.3932,0.3834,0.3834,299194.0],["1986-09-04",0.3834,0.408,0.3785,0.4031,268819.0],["1986-09-05",0.4031,0.4129,0.3982,0.408,443475.0],["1986-09-08",0.4129,0.4178,0.4031,0.4129,382725.0],["1986-09-09",0.4129,0.4326,0.4129,0.4276,2750456.0],["1986-09-10",0.4227,0.4276,0.408,0.408,428288.0],["1986-09-11",0.408,0.408,0.3883,0.3932,396394.0],["1986-09-12",0.3883,0.3883,0.3736,0.3785,369056.0],["1986-09-15",0.3785,0.3834,0.3785,0.3834,107831.0],["1986-09-16",0.3785,0.3834,0.3736,0.3785,252113.0],["1986-09-17",0.3736,0.3883,0.3687,0.3785,311344.0],["1986-09-18",0.3736,0.3736,0.3687,0.3736,423731.0],["1986-09-19",0.3736,0.3785,0.3687,0.3687,321975.0],["1986-09-22",0.3736,0.3736,0.3687,0.3687,435881.0],["1986-09-23",0.3736,0.3785,0.3736,0.3785,700144.0],["1986-09-24",0.3736,0.3736,0.3637,0.3637,449550.0],["1986-09-25",0.3637,0.3687,0.3588,0.3637,331088.0],["1986-09-26",0.3637,0.3637,0.3588,0.3637,566494.0],["1986-09-29",0.3588,0.3637,0.3441,0.3441,768488.0],["1986-09-30",0.3441,0.3539,0.3441,0.3539,628763.0],["1986-10-01",0.3637,0.3637,0.3539,0.3539,350831.0],["1986-10-02",0.3539,0.3637,0.349,0.3637,290081.0],["1986-10-03",0.3588,0.3687,0.3588,0.3637,101756.0],["1986-10-06",0.3637,0.3736,0.3637,0.3736,126056.0],["1986-10-07",0.3736,0.3736,0.3637,0.3687,203513.0],["1986-10-08",0.3687,0.3687,0.3588,0.3588,268819.0],["1986-10-09",0.3637,0.3687,0.3637,0.3637,311344.0],["1986-10-10",0.3687,0.3736,0.3637,0.3736,106313.0],["1986-10-13",0.3785,0.3834,0.3785,0.3785,21263.0],["1986-10-14",0.3736,0.3785,0.3736,0.3785,71381.0],["1986-10-15",0.3736,0.3834,0.3736,0.3785,89606.0],["1986-10-16",0.3736,0.3785,0.3687,0.3687,200475.0],["1986-10-17",0.3687,0.3736,0.3687,0.3687,144281.0],["1986-10-20",0.3687,0.3687,0.3588,0.3588,277931.0],["1986-10-21",0.3637,0.3736,0.3588,0.3687,148838.0],["1986-10-22",0.3637,0.3736,0.3637,0.3736,144281.0],["1986-10-23",0.3687,0.3736,0.3687,0.3736,37969.0],["1986-10-24",0.3687,0.3736,0.3637,0.3637,148838.0],["1986-10-27",0.3736,0.3736,0.3637,0.3637,347794.0],["1986-10-28",0.3637,0.3687,0.3588,0.3687,736594.0],["1986-10-29",0.3588,0.3637,0.3588,0.3637,236925.0],["1986-10-30",0.3588,0.3687,0.3588,0.3687,141244.0],["1986-10-31",0.3637,0.3687,0.3588,0.3588,103275.0],["1986-11-03",0.3637,0.3637,0.3539,0.3588,396394.0],["1986-11-04",0.3539,0.3588,0.349,0.3588,198956.0],["1986-11-05",0.3588,0.3637,0.3539,0.3588,344756.0],["1986-11-06",0.3588,0.3637,0.3539,0.3588,89606.0],["1986-11-07",0.3539,0.3687,0.3539,0.3687,384244.0],["1986-11-10",0.3637,0.3687,0.3637,0.3637,183769.0],["1986-11-11",0.3637,0.3687,0.3637,0.3687,153394.0],["1986-11-12",0.3785,0.3785,0.3687,0.3736,153394.0],["1986-11-13",0.3687,0.3736,0.3637,0.3637,337163.0],["1986-11-14",0.3637,0.3687,0.3588,0.3637,218700.0],["1986-11-17",0.3588,0.3687,0.3588,0.3637,160988.0],["1986-11-18",0.3637,0.3637,0.3588,0.3588,502706.0],["1986-11-19",0.3539,0.3588,0.3539,0.3539,598388.0],["1986-11-20",0.3588,0.3736,0.3539,0.3736,628763.0],["1986-11-21",0.3687,0.3736,0.3588,0.3637,235406.0],["1986-11-24",0.3637,0.3687,0.3588,0.3637,59231.0],["1986-11-25",0.3687,0.3736,0.3588,0.3637,173138.0],["1986-11-26",0.3637,0.3687,0.3637,0.3687,299194.0],["1986-11-28",0.3687,0.3687,0.3637,0.3687,94163.0],["1986-12-01",0.3637,0.3687,0.3588,0.3637,218700.0],["1986-12-02",0.3687,0.3785,0.3637,0.3785,276413.0],["1986-12-03",0.3785,0.3834,0.3687,0.3687,229331.0],["1986-12-04",0.3687,0.3785,0.3687,0.3785,188325.0],["1986-12-05",0.3736,0.3785,0.3687,0.3687,148838.0],["1986-12-08",0.3687,0.3736,0.3687,0.3687,121500.0],["1986-12-09",0.3736,0.3736,0.3588,0.3637,393356.0],["1986-12-10",0.3588,0.3637,0.3588,0.3588,220219.0],["1986-12-11",0.3588,0.3637,0.3539,0.3588,215663.0],["1986-12-12",0.3588,0.3588,0.3588,0.3588,66825.0],["1986-12-15",0.3637,0.3637,0.349,0.349,545231.0],["1986-12-16",0.349,0.3539,0.349,0.3539,592313.0],["1986-12-17",0.3588,0.3588,0.3441,0.3539,1037306.0],["1986-12-18",0.3588,0.3588,0.349,0.349,142763.0],["1986-12-19",0.349,0.3588,0.349,0.3539,744188.0],["1986-12-22",0.3539,0.3588,0.3539,0.3539,265781.0],["1986-12-23",0.3539,0.3588,0.349,0.349,653063.0],["1986-12-24",0.349,0.3588,0.349,0.3588,328050.0],["1986-12-26",0.3539,0.3588,0.349,0.3588,94163.0],["1986-12-29",0.3539,0.3588,0.349,0.3539,157950.0],["1986-12-30",0.3539,0.3588,0.349,0.3539,571050.0],["1986-12-31",0.3539,0.3637,0.3539,0.3539,220219.0],["1987-01-02",0.3588,0.3736,0.3588,0.3736,153394.0],["1987-01-05",0.3736,0.3883,0.3736,0.3834,176175.0],["1987-01-06",0.3834,0.3982,0.3834,0.3883,372094.0],["1987-01-07",0.3883,0.408,0.3883,0.3982,287044.0],["1987-01-08",0.3932,0.4031,0.3932,0.4031,277931.0],["1987-01-09",0.408,0.4178,0.4031,0.408,246038.0],["1987-01-12",0.4129,0.4178,0.408,0.4178,297675.0],["1987-01-13",0.408,0.4178,0.3982,0.3982,221738.0],["1987-01-14",0.3932,0.4129,0.3932,0.4031,911250.0],["1987-01-15",0.3982,0.4031,0.3982,0.4031,241481.0],["1987-01-16",0.3982,0.3982,0.3736,0.3736,3177225.0],["1987-01-19",0.3736,0.3883,0.3736,0.3883,402469.0],["1987-01-20",0.3834,0.3883,0.3834,0.3883,233888.0],["1987-01-21",0.3932,0.3932,0.3834,0.3834,388800.0],["1987-01-22",0.3834,0.3932,0.3785,0.3883,408544.0],["1987-01-23",0.3883,0.3883,0.3736,0.3834,455625.0],["1987-01-26",0.3883,0.3883,0.3736,0.3785,192881.0],["1987-01-27",0.3785,0.3834,0.3736,0.3785,141244.0],["1987-01-28",0.3736,0.3785,0.3736,0.3785,144281.0],["1987-01-29",0.3736,0.3834,0.3736,0.3785,335644.0],["1987-01-30",0.3736,0.3785,0.3687,0.3736,349313.0],["1987-02-02",0.3687,0.3932,0.3687,0.3834,467775.0],["1987-02-03",0.3883,0.3883,0.3687,0.3687,270338.0],["1987-02-04",0.3687,0.3736,0.3588,0.3687,1274231.0],["1987-02-05",0.3736,0.3785,0.3687,0.3736,200475.0],["1987-02-06",0.3687,0.3736,0.3637,0.3736,198956.0],["1987-02-09",0.3687,0.3785,0.3687,0.3687,650025.0],["1987-02-10",0.3687,0.3736,0.3687,0.3687,65306.0],["1987-02-11",0.3687,0.3736,0.3637,0.3687,63788.0],["1987-02-12",0.3736,0.3785,0.3637,0.3736,119981.0],["1987-02-13",0.3785,0.3785,0.3736,0.3785,246038.0],["1987-02-17",0.3785,0.3883,0.3736,0.3736,656100.0],["1987-02-18",0.3834,0.3883,0.3834,0.3883,489038.0],["1987-02-19",0.3883,0.4129,0.3883,0.3932,525488.0],["1987-02-20",0.3932,0.3982,0.3883,0.3883,209588.0],["1987-02-23",0.3834,0.3883,0.3834,0.3834,315900.0],["1987-02-24",0.3834,0.3883,0.3785,0.3883,681919.0],["1987-02-25",0.3883,0.3883,0.3834,0.3883,362981.0],["1987-02-26",0.3883,0.3883,0.3834,0.3834,101756.0],["1987-02-27",0.3883,0.408,0.3883,0.4031,902138.0],["1987-03-02",0.4129,0.4276,0.4129,0.4178,1330425.0],["1987-03-03",0.4227,0.4276,0.4178,0.4227,555863.0],["1987-03-04",0.4178,0.4227,0.4178,0.4227,65306.0],["1987-03-05",0.4227,0.4227,0.408,0.408,159469.0],["1987-03-06",0.4129,0.4129,0.3982,0.4031,174656.0],["1987-03-09",0.3982,0.408,0.3982,0.3982,183769.0],["1987-03-10",0.408,0.4129,0.3982,0.3982,139725.0],["1987-03-11",0.408,0.4227,0.4031,0.4178,482963.0],["1987-03-12",0.4178,0.4326,0.4178,0.4276,414619.0],["1987-03-13",0.4227,0.4326,0.4227,0.4227,328050.0],["1987-03-16",0.4178,0.4178,0.4129,0.4178,235406.0],["1987-03-17",0.4178,0.4178,0.3932,0.3982,299194.0],["1987-03-18",0.3982,0.4031,0.3982,0.3982,220219.0],["1987-03-19",0.4031,0.4178,0.4031,0.408,993263.0],["1987-03-20",0.4129,0.4227,0.4129,0.4227,1104131.0],["1987-03-23",0.4178,0.4227,0.4129,0.4178,165544.0],["1987-03-24",0.4129,0.4178,0.4031,0.408,165544.0],["1987-03-25",0.4031,0.4129,0.4031,0.408,53156.0],["1987-03-26",0.4129,0.4129,0.4031,0.4031,66825.0],["1987-03-27",0.4031,0.408,0.3982,0.408,264263.0],["1987-03-30",0.4031,0.408,0.3982,0.408,208069.0],["1987-03-31",0.408,0.467,0.408,0.4571,3777131.0],["1987-04-01",0.4424,0.4473,0.4326,0.4375,733556.0],["1987-04-02",0.4424,0.4473,0.4326,0.4424,314381.0],["1987-04-03",0.4424,0.4571,0.4424,0.4571,694069.0],["1987-04-06",0.4571,0.4571,0.4522,0.4571,97200.0],["1987-04-07",0.4571,0.4817,0.4522,0.4817,3903188.0],["1987-04-08",0.4817,0.4817,0.467,0.4719,402469.0],["1987-04-09",0.467,0.4719,0.4621,0.4719,1177031.0],["1987-04-10",0.4768,0.4817,0.467,0.4768,628763.0],["1987-04-13",0.4768,0.4916,0.4719,0.4866,566494.0],["1987-04-14",0.4719,0.4817,0.4719,0.4719,876319.0],["1987-04-15",0.4768,0.4965,0.4768,0.4965,2625919.0],["1987-04-16",0.4965,0.5505,0.4866,0.5309,4029244.0],["1987-04-20",0.5456,0.5505,0.521,0.526,669769.0],["1987-04-21",0.5161,0.5161,0.5112,0.5112,104794.0],["1987-04-22",0.5112,0.521,0.5063,0.5161,429806.0],["1987-04-23",0.521,0.521,0.5063,0.5112,126056.0],["1987-04-24",0.5014,0.5112,0.4916,0.4916,334125.0],["1987-04-27",0.4916,0.4965,0.4817,0.4916,249075.0],["1987-04-28",0.4866,0.4965,0.4866,0.4965,185288.0],["1987-04-29",0.4965,0.4965,0.4866,0.4866,305269.0],["1987-04-30",0.4866,0.4916,0.4866,0.4866,85050.0],["1987-05-01",0.4866,0.5063,0.4866,0.5014,432844.0],["1987-05-04",0.5063,0.5063,0.5014,0.5063,209588.0],["1987-05-05",0.5112,0.5161,0.5014,0.5161,730519.0],["1987-05-06",0.5112,0.5161,0.5112,0.5112,335644.0],["1987-05-07",0.5112,0.5112,0.5063,0.5112,34931.0],["1987-05-08",0.5112,0.5161,0.4965,0.4965,334125.0],["1987-05-11",0.4965,0.5063,0.4866,0.4916,297675.0],["1987-05-12",0.4817,0.4866,0.4621,0.467,662175.0],["1987-05-13",0.4621,0.4768,0.4621,0.467,271856.0],["1987-05-14",0.4719,0.4719,0.4621,0.467,65306.0],["1987-05-15",0.4571,0.4571,0.4424,0.4473,147319.0],["1987-05-18",0.4571,0.4719,0.4424,0.4621,478406.0],["1987-05-19",0.4719,0.4719,0.4522,0.4522,103275.0],["1987-05-20",0.4522,0.4621,0.4375,0.4375,484481.0],["1987-05-21",0.4326,0.4473,0.4326,0.4375,372094.0],["1987-05-22",0.4375,0.4473,0.4326,0.4326,341719.0],["1987-05-26",0.4473,0.4473,0.4424,0.4473,107831.0],["1987-05-27",0.4473,0.4473,0.4326,0.4473,279450.0],["1987-05-28",0.4473,0.4473,0.4375,0.4424,30375.0],["1987-05-29",0.4522,0.4916,0.4522,0.4916,366019.0],["1987-06-01",0.5014,0.5014,0.4817,0.4866,291600.0],["1987-06-02",0.4817,0.4817,0.4719,0.4817,65306.0],["1987-06-03",0.4768,0.4866,0.4768,0.4768,236925.0],["1987-06-04",0.4866,0.4866,0.4719,0.4719,148838.0],["1987-06-05",0.4817,0.4817,0.4719,0.4817,98719.0],["1987-06-08",0.4817,0.4817,0.4719,0.4768,82013.0],["1987-06-09",0.4719,0.4768,0.467,0.467,41006.0],["1987-06-10",0.467,0.4866,0.467,0.4817,162506.0],["1987-06-11",0.4768,0.4817,0.467,0.4817,531563.0],["1987-06-12",0.4817,0.4965,0.4817,0.4916,448031.0],["1987-06-15",0.4965,0.4965,0.4916,0.4965,300713.0],["1987-06-16",0.4916,0.4965,0.4916,0.4916,297675.0],["1987-06-17",0.4916,0.4965,0.4866,0.4916,773044.0],["1987-06-18",0.4866,0.4866,0.4866,0.4866,47081.0],["1987-06-19",0.4916,0.4916,0.4866,0.4866,232369.0],["1987-06-22",0.4866,0.4916,0.4866,0.4866,118463.0],["1987-06-23",0.4866,0.4866,0.4817,0.4866,31894.0],["1987-06-24",0.4817,0.4866,0.4719,0.4866,147319.0],["1987-06-25",0.4817,0.4866,0.4768,0.4866,121500.0],["1987-06-26",0.4866,0.4866,0.4719,0.4719,464738.0],["1987-06-29",0.4719,0.4719,0.467,0.4719,63788.0],["1987-06-30",0.4768,0.4768,0.4719,0.4768,280969.0],["1987-07-01",0.4817,0.4817,0.4768,0.4817,244519.0],["1987-07-02",0.4768,0.4768,0.4719,0.4719,133650.0],["1987-07-06",0.4817,0.4817,0.4719,0.4719,101756.0],["1987-07-07",0.4768,0.4916,0.4768,0.4916,159469.0],["1987-07-08",0.4866,0.4866,0.4817,0.4866,144281.0],["1987-07-09",0.4916,0.4916,0.4817,0.4866,277931.0],["1987-07-10",0.4866,0.4866,0.4817,0.4866,77456.0],["1987-07-13",0.4866,0.4866,0.4817,0.4817,110869.0],["1987-07-14",0.4817,0.4817,0.4817,0.4817,85050.0],["1987-07-15",0.4866,0.4866,0.4768,0.4866,224775.0],["1987-07-16",0.4817,0.4965,0.4817,0.4916,350831.0],["1987-07-17",0.4866,0.5014,0.4866,0.4916,239963.0],["1987-07-20",0.4916,0.5014,0.4916,0.4965,221738.0],["1987-07-21",0.4965,0.5014,0.4916,0.4965,176175.0],["1987-07-22",0.4965,0.5014,0.4965,0.4965,153394.0],["1987-07-23",0.4965,0.5161,0.4965,0.5112,975038.0],["1987-07-24",0.5112,0.5112,0.4916,0.5014,74419.0],["1987-07-27",0.4916,0.5014,0.4916,0.5014,51638.0],["1987-07-28",0.4965,0.5014,0.4965,0.5014,97200.0],["1987-07-29",0.4965,0.5014,0.4965,0.5014,116944.0],["1987-07-30",0.5014,0.5063,0.4965,0.4965,136688.0],["1987-07-31",0.5063,0.5063,0.4965,0.4965,173138.0],["1987-08-03",0.4965,0.5112,0.4965,0.5014,129094.0],["1987-08-04",0.4965,0.5014,0.4965,0.4965,104794.0],["1987-08-05",0.5014,0.5014,0.4965,0.4965,86569.0],["1987-08-06",0.5063,0.5063,0.5014,0.5063,162506.0],["1987-08-07",0.5063,0.5063,0.5014,0.5014,130613.0],["1987-08-10",0.5063,0.5063,0.5014,0.5014,100238.0],["1987-08-11",0.5063,0.5063,0.4965,0.5014,162506.0],["1987-08-12",0.5014,0.5014,0.4817,0.4916,165544.0],["1987-08-13",0.4965,0.4965,0.4866,0.4965,101756.0],["1987-08-14",0.4965,0.521,0.4965,0.521,501188.0],["1987-08-17",0.521,0.5407,0.521,0.526,549788.0],["1987-08-18",0.5161,0.521,0.5063,0.521,119981.0],["1987-08-19",0.5161,0.5309,0.5161,0.521,227813.0],["1987-08-20",0.521,0.5407,0.521,0.5358,229331.0],["1987-08-21",0.5309,0.5407,0.521,0.5358,197438.0],["1987-08-24",0.5309,0.5358,0.5309,0.5358,56194.0],["1987-08-25",0.5358,0.5358,0.521,0.521,100238.0],["1987-08-26",0.521,0.526,0.521,0.521,586238.0],["1987-08-27",0.5309,0.5309,0.5161,0.526,208069.0],["1987-08-28",0.521,0.521,0.5161,0.521,112388.0],["1987-08-31",0.521,0.521,0.5063,0.5063,168581.0],["1987-09-01",0.5014,0.5063,0.4817,0.4817,862650.0],["1987-09-02",0.4817,0.4916,0.4817,0.4866,381206.0],["1987-09-03",0.4817,0.4817,0.4768,0.4817,153394.0],["1987-09-04",0.4768,0.4817,0.4768,0.4768,68344.0],["1987-09-08",0.4719,0.4768,0.4522,0.4621,249075.0],["1987-09-09",0.467,0.4768,0.467,0.4768,66825.0],["1987-09-10",0.4719,0.4768,0.4719,0.4768,21263.0],["1987-09-11",0.4719,0.4817,0.4719,0.4817,48600.0],["1987-09-14",0.4866,0.4866,0.4817,0.4817,343238.0],["1987-09-15",0.4817,0.4866,0.4817,0.4817,148838.0],["1987-09-16",0.4817,0.4866,0.4817,0.4817,129094.0],["1987-09-17",0.4817,0.4916,0.4817,0.4866,44044.0],["1987-09-18",0.4866,0.4866,0.4817,0.4866,71381.0],["1987-09-21",0.4916,0.4916,0.4768,0.4817,306788.0],["1987-09-22",0.4719,0.4719,0.4571,0.467,69863.0],["1987-09-23",0.467,0.4719,0.467,0.4719,104794.0],["1987-09-24",0.4719,0.4768,0.4719,0.4719,325013.0],["1987-09-25",0.4768,0.4866,0.4768,0.4817,44044.0],["1987-09-28",0.4916,0.4916,0.4817,0.4916,209588.0],["1987-09-29",0.4916,0.5014,0.4916,0.4916,89606.0],["1987-09-30",0.4965,0.5063,0.4916,0.5063,110869.0],["1987-10-01",0.5063,0.5063,0.4965,0.5014,94163.0],["1987-10-02",0.4965,0.5063,0.4965,0.5063,45563.0],["1987-10-05",0.5014,0.5112,0.5014,0.5112,80494.0],["1987-10-06",0.521,0.521,0.5014,0.5063,182250.0],["1987-10-07",0.5014,0.5014,0.4866,0.4866,124538.0],["1987-10-08",0.4866,0.4965,0.4866,0.4866,694069.0],["1987-10-09",0.4817,0.4916,0.4817,0.4817,165544.0],["1987-10-12",0.4768,0.4768,0.4621,0.4621,126056.0],["1987-10-13",0.467,0.4719,0.4621,0.4621,48600.0],["1987-10-14",0.4571,0.4719,0.4522,0.4719,183769.0],["1987-10-15",0.4621,0.4621,0.4571,0.4571,86569.0],["1987-10-16",0.4621,0.4621,0.4375,0.4375,513338.0],["1987-10-19",0.4326,0.4375,0.3982,0.3982,946181.0],["1987-10-20",0.3982,0.408,0.3392,0.3539,382725.0],["1987-10-21",0.3588,0.3785,0.3539,0.3736,369056.0],["1987-10-22",0.3588,0.3687,0.3343,0.3392,551306.0],["1987-10-23",0.3195,0.3392,0.3195,0.3392,195919.0],["1987-10-26",0.3441,0.3441,0.3146,0.3343,807975.0],["1987-10-27",0.3195,0.3392,0.2949,0.2949,681919.0],["1987-10-28",0.2998,0.3146,0.2949,0.2998,525488.0],["1987-10-29",0.3097,0.3293,0.2998,0.3293,955294.0],["1987-10-30",0.3293,0.349,0.3244,0.3441,862650.0],["1987-11-02",0.3441,0.3539,0.3392,0.3539,197438.0],["1987-11-03",0.349,0.3539,0.3392,0.3392,218700.0],["1987-11-04",0.3392,0.349,0.3392,0.349,53156.0],["1987-11-05",0.3392,0.349,0.3392,0.349,119981.0],["1987-11-06",0.3441,0.3539,0.3441,0.3539,203513.0],["1987-11-09",0.3343,0.3343,0.3293,0.3293,589275.0],["1987-11-10",0.3293,0.3343,0.3293,0.3293,168581.0],["1987-11-11",0.3343,0.3392,0.3293,0.3343,186806.0],["1987-11-12",0.3392,0.3441,0.3343,0.3392,200475.0],["1987-11-13",0.3293,0.3343,0.3293,0.3293,51638.0],["1987-11-16",0.3293,0.3392,0.3293,0.3343,534600.0],["1987-11-17",0.3343,0.3441,0.3343,0.3392,212625.0],["1987-11-18",0.3441,0.349,0.3441,0.3441,217181.0],["1987-11-19",0.3343,0.3441,0.3343,0.3343,168581.0],["1987-11-20",0.3293,0.3392,0.3293,0.3293,180731.0],["1987-11-23",0.3392,0.3392,0.3392,0.3392,66825.0],["1987-11-24",0.3343,0.3539,0.3343,0.3539,315900.0],["1987-11-25",0.3588,0.3687,0.3588,0.3687,387281.0],["1987-11-27",0.3785,0.3883,0.3785,0.3883,329569.0],["1987-11-30",0.3834,0.3834,0.3637,0.3736,552825.0],["1987-12-01",0.3687,0.3687,0.3637,0.3637,168581.0],["1987-12-02",0.3588,0.3588,0.3539,0.3588,437400.0],["1987-12-03",0.3539,0.3539,0.349,0.349,258188.0],["1987-12-04",0.3441,0.3441,0.3392,0.3392,95681.0],["1987-12-07",0.3441,0.3441,0.3392,0.3441,113906.0],["1987-12-08",0.3343,0.3441,0.3343,0.3441,69863.0],["1987-12-09",0.3392,0.349,0.3392,0.349,318938.0],["1987-12-10",0.3392,0.3441,0.3343,0.3441,309825.0],["1987-12-11",0.3392,0.3441,0.3392,0.3392,300713.0],["1987-12-14",0.3392,0.349,0.3392,0.349,119981.0],["1987-12-15",0.3441,0.349,0.3441,0.349,352350.0],["1987-12-16",0.3441,0.349,0.3441,0.349,215663.0],["1987-12-17",0.3441,0.349,0.3441,0.3441,82013.0],["1987-12-18",0.3392,0.349,0.3392,0.349,176175.0],["1987-12-21",0.3343,0.349,0.3343,0.349,1134506.0],["1987-12-22",0.349,0.349,0.3441,0.349,569531.0],["1987-12-23",0.3441,0.3539,0.3392,0.3539,595350.0],["1987-12-24",0.3539,0.3588,0.349,0.3588,712294.0],["1987-12-28",0.3539,0.3539,0.349,0.349,57713.0],["1987-12-29",0.349,0.3539,0.3441,0.3441,382725.0],["1987-12-30",0.3441,0.3588,0.3441,0.3539,621169.0],["1987-12-31",0.3539,0.3736,0.3539,0.3637,312863.0],["1988-01-04",0.3637,0.3834,0.3588,0.3785,1177031.0],["1988-01-05",0.3785,0.3883,0.3785,0.3834,273375.0],["1988-01-06",0.3834,0.3932,0.3834,0.3932,332606.0],["1988-01-07",0.3932,0.408,0.3932,0.4031,578644.0],["1988-01-08",0.408,0.408,0.4031,0.4031,774563.0],["1988-01-11",0.408,0.408,0.3982,0.4031,115425.0],["1988-01-12",0.408,0.408,0.3932,0.3982,232369.0],["1988-01-13",0.3932,0.3932,0.3932,0.3932,391838.0],["1988-01-14",0.3932,0.3932,0.3883,0.3883,156431.0],["1988-01-15",0.3932,0.3932,0.3883,0.3932,376650.0],["1988-01-18",0.3883,0.3982,0.3883,0.3932,48600.0],["1988-01-19",0.3932,0.3932,0.3883,0.3883,39488.0],["1988-01-20",0.3932,0.3932,0.3736,0.3785,350831.0],["1988-01-21",0.3883,0.3883,0.3834,0.3834,85050.0],["1988-01-22",0.3883,0.3883,0.3834,0.3834,63788.0],["1988-01-25",0.3834,0.3834,0.3834,0.3834,21263.0],["1988-01-26",0.3883,0.3883,0.3883,0.3883,127575.0],["1988-01-27",0.3834,0.3883,0.3834,0.3834,208069.0],["1988-01-28",0.3834,0.3883,0.3834,0.3883,312863.0],["1988-01-29",0.3834,0.3883,0.3834,0.3883,282488.0],["1988-02-01",0.3932,0.3932,0.3883,0.3883,568013.0],["1988-02-02",0.3883,0.3982,0.3883,0.3982,680400.0],["1988-02-03",0.408,0.408,0.3932,0.3932,460181.0],["1988-02-04",0.3932,0.3982,0.3932,0.3932,177694.0],["1988-02-05",0.4031,0.4031,0.3932,0.3932,48600.0],["1988-02-08",0.3932,0.3982,0.3932,0.3932,176175.0],["1988-02-09",0.3982,0.3982,0.3982,0.3982,30375.0],["1988-02-10",0.4031,0.408,0.3982,0.3982,211106.0],["1988-02-11",0.408,0.4227,0.4031,0.4227,139725.0],["1988-02-12",0.4227,0.4326,0.4178,0.4326,265781.0],["1988-02-16",0.4276,0.4326,0.4276,0.4326,6075.0],["1988-02-17",0.4276,0.4326,0.4276,0.4276,65306.0],["1988-02-18",0.4276,0.4326,0.4276,0.4326,97200.0],["1988-02-19",0.4326,0.4326,0.4276,0.4276,22781.0],["1988-02-22",0.4326,0.4326,0.4276,0.4326,59231.0],["1988-02-23",0.4326,0.4326,0.4276,0.4276,136688.0],["1988-02-24",0.4276,0.4326,0.4276,0.4276,271856.0],["1988-02-25",0.4326,0.4326,0.4276,0.4276,34931.0],["1988-02-26",0.4276,0.4276,0.4227,0.4276,12150.0],["1988-02-29",0.4276,0.4375,0.4276,0.4375,253631.0],["1988-03-01",0.4375,0.4621,0.4375,0.4621,270338.0],["1988-03-02",0.4621,0.4621,0.4522,0.4522,180731.0],["1988-03-03",0.4522,0.4571,0.4522,0.4522,104794.0],["1988-03-04",0.4571,0.4621,0.4522,0.4621,211106.0],["1988-03-07",0.467,0.467,0.4621,0.4621,186806.0],["1988-03-08",0.467,0.4916,0.467,0.4866,571050.0],["1988-03-09",0.4866,0.4916,0.4817,0.4916,291600.0],["1988-03-10",0.4965,0.4965,0.4817,0.4817,340200.0],["1988-03-11",0.4817,0.4817,0.4719,0.4768,168581.0],["1988-03-14",0.4719,0.4817,0.4719,0.4768,41006.0],["1988-03-15",0.4719,0.4817,0.4719,0.4817,362981.0],["1988-03-16",0.4768,0.4866,0.4768,0.4866,273375.0],["1988-03-17",0.4768,0.5063,0.4768,0.5014,400950.0],["1988-03-18",0.4965,0.5014,0.4916,0.4916,285525.0],["1988-03-21",0.4916,0.4916,0.4817,0.4817,68344.0],["1988-03-22",0.4866,0.4866,0.4768,0.4866,130613.0],["1988-03-23",0.4817,0.4866,0.4817,0.4866,48600.0],["1988-03-24",0.4817,0.4866,0.4817,0.4817,86569.0],["1988-03-25",0.4768,0.4768,0.4719,0.4719,110869.0],["1988-03-28",0.4681,0.478,0.4681,0.4681,373613.0],["1988-03-29",0.4731,0.4731,0.4632,0.4681,42525.0],["1988-03-30",0.4681,0.4681,0.4583,0.4583,42525.0],["1988-03-31",0.4583,0.4632,0.4386,0.4386,77456.0],["1988-04-04",0.4534,0.4583,0.4435,0.4534,151875.0],["1988-04-05",0.4632,0.4632,0.4534,0.4583,97200.0],["1988-04-06",0.4534,0.4632,0.4484,0.4632,227813.0],["1988-04-07",0.4583,0.4632,0.4534,0.4583,48600.0],["1988-04-08",0.4583,0.4731,0.4583,0.4731,103275.0],["1988-04-11",0.4731,0.4829,0.4731,0.4829,4793175.0],["1988-04-12",0.4731,0.4879,0.4632,0.4879,848981.0],["1988-04-13",0.4829,0.4879,0.4829,0.4829,259706.0],["1988-04-14",0.478,0.478,0.4632,0.4632,165544.0],["1988-04-15",0.4583,0.4583,0.4534,0.4583,97200.0],["1988-04-18",0.4632,0.5026,0.4534,0.5026,320456.0],["1988-04-19",0.4977,0.4977,0.4731,0.4731,320456.0],["1988-04-20",0.4731,0.4829,0.4632,0.4731,294638.0],["1988-04-21",0.4731,0.4731,0.4731,0.4731,51638.0],["1988-04-22",0.4681,0.478,0.4681,0.478,59231.0],["1988-04-25",0.4731,0.4829,0.4731,0.4829,144281.0],["1988-04-26",0.478,0.478,0.4731,0.4731,305269.0],["1988-04-27",0.478,0.478,0.4632,0.4632,461700.0],["1988-04-28",0.4632,0.4681,0.4583,0.4583,321975.0],["1988-04-29",0.4583,0.4632,0.4583,0.4632,24300.0],["1988-05-02",0.4632,0.4829,0.4632,0.4829,947700.0],["1988-05-03",0.4829,0.4829,0.4681,0.478,156431.0],["1988-05-04",0.4731,0.4731,0.4681,0.4681,106313.0],["1988-05-05",0.4632,0.4731,0.4632,0.4681,147319.0],["1988-05-06",0.4681,0.4731,0.4632,0.4632,63788.0],["1988-05-09",0.4681,0.4731,0.4632,0.4632,226294.0],["1988-05-10",0.4583,0.4681,0.4583,0.4681,63788.0],["1988-05-11",0.4681,0.478,0.4632,0.4632,100238.0],["1988-05-12",0.4632,0.4731,0.4632,0.4681,132131.0],["1988-05-13",0.4731,0.4928,0.4731,0.4879,264263.0],["1988-05-16",0.4879,0.4928,0.4879,0.4879,56194.0],["1988-05-17",0.4879,0.4928,0.4879,0.4879,89606.0],["1988-05-18",0.4879,0.4879,0.478,0.478,150356.0],["1988-05-19",0.4879,0.4879,0.4731,0.478,141244.0],["1988-05-20",0.4731,0.4731,0.4632,0.4681,198956.0],["1988-05-23",0.4681,0.4681,0.4681,0.4681,37969.0],["1988-05-24",0.4731,0.4731,0.4731,0.4731,15188.0],["1988-05-25",0.4681,0.4731,0.4681,0.4731,54675.0],["1988-05-26",0.4731,0.4731,0.4731,0.4731,33413.0],["1988-05-27",0.4731,0.4731,0.4681,0.4681,115425.0],["1988-05-31",0.4731,0.4731,0.4681,0.4681,47081.0],["1988-06-01",0.4681,0.4731,0.4632,0.4731,179213.0],["1988-06-02",0.4681,0.4731,0.4681,0.4731,85050.0],["1988-06-03",0.4681,0.4731,0.4681,0.4731,115425.0],["1988-06-06",0.4731,0.4731,0.4681,0.4681,60750.0],["1988-06-07",0.4681,0.478,0.4681,0.4731,51638.0],["1988-06-08",0.4731,0.478,0.4681,0.4731,77456.0],["1988-06-09",0.478,0.4977,0.4731,0.478,615094.0],["1988-06-10",0.4731,0.4879,0.4731,0.4879,217181.0],["1988-06-13",0.4928,0.5026,0.478,0.5026,77456.0],["1988-06-14",0.4879,0.4928,0.478,0.478,162506.0],["1988-06-15",0.4829,0.4829,0.478,0.4829,112388.0],["1988-06-16",0.4829,0.4829,0.478,0.478,85050.0],["1988-06-17",0.478,0.4829,0.478,0.478,66825.0],["1988-06-20",0.478,0.4829,0.4731,0.4731,53156.0],["1988-06-21",0.4731,0.4731,0.4731,0.4731,3038.0],["1988-06-22",0.4731,0.478,0.4731,0.4731,126056.0],["1988-06-23",0.4681,0.4731,0.4681,0.4681,50119.0],["1988-06-24",0.4681,0.4681,0.4632,0.4681,72900.0],["1988-06-27",0.4632,0.4632,0.4583,0.4583,24300.0],["1988-06-28",0.4545,0.4595,0.4545,0.4595,139725.0],["1988-06-29",0.4545,0.4545,0.4447,0.4496,759375.0],["1988-06-30",0.4496,0.4545,0.4447,0.4545,78975.0],["1988-07-01",0.4545,0.4545,0.4496,0.4496,82013.0],["1988-07-05",0.4496,0.4545,0.4496,0.4496,94163.0],["1988-07-06",0.4496,0.4644,0.4496,0.4644,127575.0],["1988-07-07",0.4743,0.4743,0.4595,0.4644,317419.0],["1988-07-08",0.4644,0.4694,0.4644,0.4644,201994.0],["1988-07-11",0.4644,0.4743,0.4644,0.4694,209588.0],["1988-07-12",0.4644,0.4694,0.4644,0.4694,195919.0],["1988-07-13",0.4743,0.4792,0.4694,0.4694,391838.0],["1988-07-14",0.4694,0.4743,0.4694,0.4743,413100.0],["1988-07-15",0.4694,0.4792,0.4694,0.4743,123019.0],["1988-07-18",0.4792,0.4792,0.4743,0.4743,78975.0],["1988-07-19",0.4792,0.4792,0.4743,0.4743,150356.0],["1988-07-20",0.4743,0.4792,0.4694,0.4694,85050.0],["1988-07-21",0.4644,0.4743,0.4595,0.4644,89606.0],["1988-07-22",0.4595,0.4694,0.4595,0.4595,223256.0],["1988-07-25",0.4595,0.4595,0.4496,0.4545,136688.0],["1988-07-26",0.4545,0.4595,0.4545,0.4545,22781.0],["1988-07-27",0.4545,0.4545,0.4545,0.4545,148838.0],["1988-07-28",0.4545,0.4644,0.4545,0.4545,246038.0],["1988-07-29",0.4545,0.4545,0.4545,0.4545,31894.0],["1988-08-01",0.4644,0.4694,0.4595,0.4595,309825.0],["1988-08-02",0.4644,0.4644,0.4496,0.4595,359944.0],["1988-08-03",0.4545,0.4595,0.4545,0.4595,645469.0],["1988-08-04",0.4644,0.4644,0.4595,0.4644,303750.0],["1988-08-05",0.4644,0.4644,0.4595,0.4644,203513.0],["1988-08-08",0.4644,0.4644,0.4644,0.4644,45563.0],["1988-08-09",0.4595,0.4644,0.4545,0.4545,115425.0],["1988-08-10",0.4644,0.4644,0.4595,0.4595,107831.0],["1988-08-11",0.4595,0.4644,0.4545,0.4644,610538.0],["1988-08-12",0.4595,0.4694,0.4595,0.4644,74419.0],["1988-08-15",0.4644,0.4694,0.4644,0.4694,167063.0],["1988-08-16",0.4644,0.4644,0.4644,0.4644,16706.0],["1988-08-17",0.4545,0.4595,0.4545,0.4545,311344.0],["1988-08-18",0.4545,0.4545,0.4496,0.4496,69863.0],["1988-08-19",0.4496,0.4644,0.4496,0.4644,577125.0],["1988-08-22",0.4694,0.4694,0.4595,0.4644,403988.0],["1988-08-23",0.4595,0.4595,0.4496,0.4595,145800.0],["1988-08-24",0.4595,0.4644,0.4595,0.4644,179213.0],["1988-08-25",0.4644,0.4694,0.4644,0.4644,66825.0],["1988-08-26",0.4644,0.4694,0.4644,0.4694,106313.0],["1988-08-29",0.4644,0.4743,0.4644,0.4743,390319.0],["1988-08-30",0.4694,0.4743,0.4694,0.4694,141244.0],["1988-08-31",0.4694,0.4792,0.4694,0.4743,100238.0],["1988-09-01",0.4743,0.4743,0.4694,0.4743,47081.0],["1988-09-02",0.4694,0.4743,0.4694,0.4694,107831.0],["1988-09-06",0.4694,0.4743,0.4644,0.4644,104794.0],["1988-09-07",0.4644,0.4694,0.4644,0.4644,103275.0],["1988-09-08",0.4694,0.4694,0.4595,0.4595,7594.0],["1988-09-09",0.4644,0.4644,0.4644,0.4644,28856.0],["1988-09-12",0.4644,0.4644,0.4644,0.4644,139725.0],["1988-09-13",0.4595,0.4644,0.4595,0.4644,68344.0],["1988-09-14",0.4644,0.4694,0.4644,0.4644,343238.0],["1988-09-15",0.4644,0.4694,0.4644,0.4644,27338.0],["1988-09-16",0.4644,0.4644,0.4644,0.4644,107831.0],["1988-09-19",0.4644,0.4644,0.4595,0.4595,192881.0],["1988-09-20",0.4595,0.4644,0.4595,0.4595,375131.0],["1988-09-21",0.4644,0.4644,0.4595,0.4644,347794.0],["1988-09-22",0.4644,0.4644,0.4644,0.4644,72900.0],["1988-09-23",0.4694,0.4694,0.4644,0.4644,267300.0],["1988-09-26",0.4694,0.4694,0.4644,0.4644,432844.0],["1988-09-27",0.4606,0.4656,0.4606,0.4656,130613.0],["1988-09-28",0.4656,0.4904,0.4606,0.4904,2493788.0],["1988-09-29",0.4904,0.5052,0.4805,0.5052,774563.0],["1988-09-30",0.5052,0.5399,0.4953,0.5201,2073094.0],["1988-10-03",0.5201,0.5349,0.5201,0.525,1558238.0],["1988-10-04",0.525,0.5349,0.4854,0.5003,1827056.0],["1988-10-05",0.5003,0.5151,0.5003,0.5052,584719.0],["1988-10-06",0.5052,0.5201,0.5052,0.5151,387281.0],["1988-10-07",0.5201,0.5201,0.5151,0.5151,343238.0],["1988-10-10",0.5151,0.5201,0.5102,0.5151,85050.0],["1988-10-11",0.5102,0.5151,0.5003,0.5003,318938.0],["1988-10-12",0.5003,0.5003,0.4854,0.4854,268819.0],["1988-10-13",0.4805,0.4953,0.4805,0.4953,290081.0],["1988-10-14",0.5003,0.5003,0.4953,0.4953,294638.0],["1988-10-17",0.4904,0.4953,0.4904,0.4904,209588.0],["1988-10-18",0.4953,0.5052,0.4953,0.5003,287044.0],["1988-10-19",0.4953,0.5052,0.4953,0.5052,845944.0],["1988-10-20",0.5003,0.5102,0.5003,0.5102,83531.0],["1988-10-21",0.5052,0.5102,0.5003,0.5003,119981.0],["1988-10-24",0.5003,0.5052,0.4953,0.5003,150356.0],["1988-10-25",0.5003,0.5052,0.5003,0.5003,165544.0],["1988-10-26",0.5052,0.5102,0.5003,0.5003,320456.0],["1988-10-27",0.4953,0.4953,0.4854,0.4904,624206.0],["1988-10-28",0.4953,0.5003,0.4854,0.4953,413100.0],["1988-10-31",0.4953,0.4953,0.4904,0.4953,543713.0],["1988-11-01",0.4953,0.4953,0.4904,0.4904,214144.0],["1988-11-02",0.4904,0.5003,0.4904,0.4904,194400.0],["1988-11-03",0.4953,0.4953,0.4854,0.4854,124538.0],["1988-11-04",0.4854,0.4854,0.4656,0.4706,271856.0],["1988-11-07",0.4706,0.4706,0.4408,0.4408,352350.0],["1988-11-08",0.4408,0.4408,0.426,0.4359,221738.0],["1988-11-09",0.4359,0.4359,0.4309,0.4359,42525.0],["1988-11-10",0.4359,0.4359,0.4309,0.4359,15188.0],["1988-11-11",0.4309,0.4359,0.426,0.4359,154913.0],["1988-11-14",0.4359,0.4458,0.4309,0.4458,352350.0],["1988-11-15",0.4408,0.4408,0.4359,0.4359,74419.0],["1988-11-16",0.4359,0.4359,0.426,0.4309,68344.0],["1988-11-17",0.426,0.4359,0.426,0.4359,121500.0],["1988-11-18",0.4309,0.4359,0.4309,0.4359,142763.0],["1988-11-21",0.4359,0.4408,0.4309,0.4408,323494.0],["1988-11-22",0.4359,0.4458,0.4359,0.4458,101756.0],["1988-11-23",0.4408,0.4458,0.4408,0.4458,98719.0],["1988-11-25",0.4458,0.4458,0.4408,0.4458,41006.0],["1988-11-28",0.4408,0.4458,0.4408,0.4458,113906.0],["1988-11-29",0.4408,0.4408,0.4309,0.4309,151875.0],["1988-11-30",0.4309,0.4359,0.4309,0.4309,47081.0],["1988-12-01",0.426,0.4309,0.421,0.426,270338.0],["1988-12-02",0.421,0.426,0.421,0.421,119981.0],["1988-12-05",0.426,0.426,0.4161,0.4161,106313.0],["1988-12-06",0.421,0.421,0.4062,0.421,211106.0],["1988-12-07",0.421,0.426,0.421,0.421,142763.0],["1988-12-08",0.421,0.4359,0.421,0.4309,177694.0],["1988-12-09",0.4309,0.4359,0.4309,0.4309,144281.0],["1988-12-12",0.4309,0.4359,0.4309,0.4359,88088.0],["1988-12-13",0.4309,0.4359,0.4309,0.4359,74419.0],["1988-12-14",0.4359,0.4359,0.4309,0.4309,830756.0],["1988-12-15",0.4359,0.4359,0.426,0.426,31894.0],["1988-12-16",0.4309,0.4359,0.426,0.4309,366019.0],["1988-12-19",0.4309,0.4359,0.426,0.4359,574088.0],["1988-12-20",0.4359,0.4359,0.426,0.4309,162506.0],["1988-12-21",0.426,0.4309,0.421,0.426,62269.0],["1988-12-22",0.421,0.426,0.421,0.421,136688.0],["1988-12-23",0.4161,0.426,0.4161,0.426,150356.0],["1988-12-27",0.4172,0.4272,0.4172,0.4272,101756.0],["1988-12-28",0.4272,0.4272,0.4172,0.4222,741150.0],["1988-12-29",0.4172,0.4222,0.4123,0.4172,179213.0],["1988-12-30",0.4123,0.4321,0.4123,0.4321,1552163.0],["1989-01-03",0.4321,0.4321,0.4272,0.4272,94163.0],["1989-01-04",0.4321,0.4421,0.4321,0.4371,577125.0],["1989-01-05",0.4421,0.447,0.4371,0.4421,523969.0],["1989-01-06",0.4421,0.447,0.4421,0.4421,171619.0],["1989-01-09",0.447,0.452,0.447,0.452,200475.0],["1989-01-10",0.452,0.452,0.447,0.452,124538.0],["1989-01-11",0.452,0.457,0.452,0.452,290081.0],["1989-01-12",0.452,0.457,0.4421,0.457,366019.0],["1989-01-13",0.4619,0.4917,0.4619,0.4868,589275.0],["1989-01-16",0.4917,0.4967,0.4917,0.4917,236925.0],["1989-01-17",0.4868,0.4917,0.4818,0.4917,183769.0],["1989-01-18",0.4917,0.5265,0.4917,0.5215,1464075.0],["1989-01-19",0.5265,0.5315,0.4967,0.5017,2489231.0],["1989-01-20",0.4967,0.5066,0.4967,0.5017,195919.0],["1989-01-23",0.5017,0.5017,0.4967,0.4967,305269.0],["1989-01-24",0.4967,0.5017,0.4868,0.4967,77456.0],["1989-01-25",0.5017,0.5017,0.4917,0.4917,119981.0],["1989-01-26",0.4868,0.4967,0.4868,0.4917,148838.0],["1989-01-27",0.4917,0.5116,0.4917,0.5017,308306.0],["1989-01-30",0.4967,0.5166,0.4967,0.5116,331088.0],["1989-01-31",0.5116,0.5116,0.5017,0.5017,200475.0],["1989-02-01",0.5017,0.5066,0.5017,0.5066,110869.0],["1989-02-02",0.5066,0.5066,0.4967,0.4967,320456.0],["1989-02-03",0.5017,0.5017,0.4967,0.4967,80494.0],["1989-02-06",0.5017,0.5017,0.4917,0.4967,94163.0],["1989-02-07",0.5017,0.5017,0.4917,0.4917,127575.0],["1989-02-08",0.4917,0.4967,0.4917,0.4967,183769.0],["1989-02-09",0.4967,0.4967,0.4917,0.4967,123019.0],["1989-02-10",0.4917,0.4917,0.4768,0.4768,285525.0],["1989-02-13",0.4818,0.4818,0.4669,0.4669,305269.0],["1989-02-14",0.4669,0.4719,0.4669,0.4669,107831.0],["1989-02-15",0.4619,0.4669,0.457,0.457,97200.0],["1989-02-16",0.457,0.4669,0.457,0.4669,293119.0],["1989-02-17",0.4669,0.4669,0.4619,0.4619,22781.0],["1989-02-21",0.457,0.4619,0.457,0.4619,82013.0],["1989-02-22",0.457,0.457,0.4421,0.4421,115425.0],["1989-02-23",0.4371,0.452,0.4371,0.447,218700.0],["1989-02-24",0.447,0.447,0.4421,0.4421,201994.0],["1989-02-27",0.4421,0.447,0.4421,0.4421,136688.0],["1989-02-28",0.452,0.457,0.452,0.457,78975.0],["1989-03-01",0.452,0.452,0.447,0.447,50119.0],["1989-03-02",0.447,0.457,0.447,0.452,177694.0],["1989-03-03",0.4619,0.4719,0.4619,0.4719,314381.0],["1989-03-06",0.4669,0.4719,0.4619,0.4619,513338.0],["1989-03-07",0.4669,0.4669,0.457,0.4619,356906.0],["1989-03-08",0.4619,0.4619,0.457,0.4619,92644.0],["1989-03-09",0.457,0.457,0.452,0.452,247556.0],["1989-03-10",0.452,0.457,0.447,0.447,208069.0],["1989-03-13",0.452,0.452,0.447,0.447,194400.0],["1989-03-14",0.447,0.452,0.447,0.447,206550.0],["1989-03-15",0.452,0.4669,0.447,0.4619,355388.0],["1989-03-16",0.4669,0.4669,0.457,0.4619,370575.0],["1989-03-17",0.457,0.4768,0.457,0.4768,712294.0],["1989-03-20",0.4719,0.4818,0.4719,0.4768,364500.0],["1989-03-21",0.4768,0.4818,0.4768,0.4768,212625.0],["1989-03-22",0.4818,0.5066,0.4818,0.5066,1248413.0],["1989-03-23",0.5066,0.5265,0.4967,0.5116,1374469.0],["1989-03-27",0.5116,0.5116,0.5017,0.5017,287044.0],["1989-03-28",0.4933,0.4933,0.4784,0.4784,589275.0],["1989-03-29",0.4784,0.5033,0.4784,0.4933,862650.0],["1989-03-30",0.4933,0.5033,0.4933,0.4983,408544.0],["1989-03-31",0.5083,0.5232,0.5033,0.5232,1615950.0],["1989-04-03",0.5182,0.5431,0.5132,0.5382,1436738.0],["1989-04-04",0.5332,0.5332,0.5232,0.5232,426769.0],["1989-04-05",0.5182,0.5182,0.5083,0.5132,472331.0],["1989-04-06",0.5132,0.5182,0.5083,0.5132,464738.0],["1989-04-07",0.5083,0.5581,0.5083,0.5481,2218894.0],["1989-04-10",0.5531,0.5581,0.5382,0.5531,715331.0],["1989-04-11",0.5531,0.5531,0.5481,0.5481,587756.0],["1989-04-12",0.5531,0.5531,0.5431,0.5481,209588.0],["1989-04-13",0.5431,0.5431,0.5332,0.5382,218700.0],["1989-04-14",0.5382,0.5431,0.5332,0.5382,400950.0],["1989-04-17",0.5332,0.5332,0.5232,0.5232,347794.0],["1989-04-18",0.5182,0.5182,0.5083,0.5083,410063.0],["1989-04-19",0.5083,0.5132,0.4983,0.5033,513338.0],["1989-04-20",0.5033,0.5083,0.4983,0.4983,119981.0],["1989-04-21",0.5033,0.5083,0.5033,0.5033,198956.0],["1989-04-24",0.5033,0.5083,0.4983,0.5083,220219.0],["1989-04-25",0.5033,0.5083,0.5033,0.5083,147319.0],["1989-04-26",0.5132,0.5232,0.5083,0.5182,375131.0],["1989-04-27",0.5182,0.5332,0.5182,0.5282,739631.0],["1989-04-28",0.5332,0.5431,0.5332,0.5382,686475.0],["1989-05-01",0.5332,0.5332,0.5232,0.5332,446513.0],["1989-05-02",0.5282,0.5282,0.5182,0.5182,241481.0],["1989-05-03",0.5132,0.5132,0.5033,0.5083,147319.0],["1989-05-04",0.5033,0.5083,0.4933,0.4933,268819.0],["1989-05-05",0.4933,0.4933,0.4883,0.4883,267300.0],["1989-05-08",0.4833,0.4833,0.4734,0.4784,1605319.0],["1989-05-09",0.4883,0.4883,0.4784,0.4784,255150.0],["1989-05-10",0.4784,0.4833,0.4784,0.4833,481444.0],["1989-05-11",0.4833,0.5182,0.4784,0.5132,1538494.0],["1989-05-12",0.5232,0.5332,0.5182,0.5282,2120175.0],["1989-05-15",0.5232,0.5282,0.5182,0.5232,853538.0],["1989-05-16",0.5232,0.5282,0.5232,0.5282,407025.0],["1989-05-17",0.5282,0.5332,0.5232,0.5282,713813.0],["1989-05-18",0.5282,0.5431,0.5282,0.5382,417656.0],["1989-05-19",0.5382,0.5382,0.5232,0.5232,238444.0],["1989-05-22",0.5232,0.5332,0.5232,0.5282,1072238.0],["1989-05-23",0.5282,0.5332,0.5282,0.5332,736594.0],["1989-05-24",0.5332,0.5531,0.5332,0.5431,645469.0],["1989-05-25",0.5481,0.5481,0.5332,0.5332,100238.0],["1989-05-26",0.5332,0.5382,0.5282,0.5282,1325869.0],["1989-05-30",0.5282,0.5382,0.5282,0.5332,414619.0],["1989-05-31",0.5332,0.5431,0.5232,0.5431,560419.0],["1989-06-01",0.5332,0.5431,0.5332,0.5332,89606.0],["1989-06-02",0.5382,0.5431,0.5382,0.5382,473850.0],["1989-06-05",0.5332,0.5382,0.5282,0.5282,235406.0],["1989-06-06",0.5232,0.5232,0.5182,0.5182,329569.0],["1989-06-07",0.5182,0.5232,0.5182,0.5182,267300.0],["1989-06-08",0.5182,0.5182,0.5132,0.5132,592313.0],["1989-06-09",0.5132,0.5182,0.5083,0.5083,224775.0],["1989-06-12",0.5083,0.5132,0.5083,0.5132,9113.0],["1989-06-13",0.5132,0.5132,0.5083,0.5132,85050.0],["1989-06-14",0.5083,0.5132,0.5033,0.5083,148838.0],["1989-06-15",0.5083,0.5132,0.5033,0.5033,133650.0],["1989-06-16",0.5083,0.5083,0.4983,0.4983,148838.0],["1989-06-19",0.4983,0.5033,0.4983,0.4983,60750.0],["1989-06-20",0.4983,0.5033,0.4933,0.4933,691031.0],["1989-06-21",0.4933,0.5083,0.4933,0.4983,1544569.0],["1989-06-22",0.5033,0.5083,0.5033,0.5083,118463.0],["1989-06-23",0.5083,0.5132,0.5083,0.5132,302231.0],["1989-06-26",0.5083,0.5282,0.5083,0.5182,273375.0],["1989-06-27",0.5182,0.5232,0.5182,0.5182,167063.0],["1989-06-28",0.5182,0.5182,0.5083,0.5132,701663.0],["1989-06-29",0.5083,0.5083,0.4933,0.4933,312863.0],["1989-06-30",0.4933,0.4933,0.4933,0.4933,10631.0],["1989-07-03",0.4899,0.4949,0.4899,0.4899,68344.0],["1989-07-05",0.4949,0.4999,0.4949,0.4999,24300.0],["1989-07-06",0.4999,0.4999,0.4949,0.4949,68344.0],["1989-07-07",0.4949,0.4999,0.4949,0.4949,173138.0],["1989-07-10",0.4949,0.4999,0.4899,0.4949,41006.0],["1989-07-11",0.4999,0.4999,0.4949,0.4999,180731.0],["1989-07-12",0.4999,0.5199,0.4999,0.5199,434363.0],["1989-07-13",0.5199,0.5349,0.5199,0.5299,674325.0],["1989-07-14",0.5299,0.5349,0.5249,0.5249,2036644.0],["1989-07-17",0.5249,0.5249,0.5199,0.5249,98719.0],["1989-07-18",0.5249,0.5249,0.5199,0.5199,156431.0],["1989-07-19",0.5249,0.5399,0.5249,0.5399,1796681.0],["1989-07-20",0.5399,0.5449,0.5299,0.5299,615094.0],["1989-07-21",0.5349,0.5349,0.5299,0.5349,66825.0],["1989-07-24",0.5299,0.5299,0.5199,0.5199,308306.0],["1989-07-25",0.5199,0.5199,0.5149,0.5199,56194.0],["1989-07-26",0.5149,0.5199,0.5099,0.5099,197438.0],["1989-07-27",0.5099,0.5099,0.5049,0.5049,72900.0],["1989-07-28",0.5049,0.5049,0.4949,0.4999,347794.0],["1989-07-31",0.5049,0.5099,0.5049,0.5049,407025.0],["1989-08-01",0.5099,0.5099,0.5049,0.5099,51638.0],["1989-08-02",0.5149,0.5249,0.5149,0.5249,171619.0],["1989-08-03",0.5249,0.5299,0.5149,0.5149,156431.0],["1989-08-04",0.5149,0.5299,0.5099,0.5249,274894.0],["1989-08-07",0.5249,0.5299,0.5149,0.5149,329569.0],["1989-08-08",0.5149,0.5399,0.5149,0.5399,722925.0],["1989-08-09",0.5449,0.5849,0.5399,0.5849,2138400.0],["1989-08-10",0.5799,0.6099,0.5699,0.6099,1259044.0],["1989-08-11",0.6099,0.6249,0.6049,0.6049,798863.0],["1989-08-14",0.5999,0.5999,0.5899,0.5999,209588.0],["1989-08-15",0.5899,0.5899,0.5799,0.5799,198956.0],["1989-08-16",0.5949,0.6149,0.5949,0.5999,557381.0],["1989-08-17",0.5949,0.5999,0.5849,0.5899,176175.0],["1989-08-18",0.5799,0.5799,0.5749,0.5799,215663.0],["1989-08-21",0.5749,0.5749,0.5599,0.5599,223256.0],["1989-08-22",0.5649,0.5699,0.5599,0.5649,124538.0],["1989-08-23",0.5649,0.5749,0.5599,0.5749,112388.0],["1989-08-24",0.5749,0.5899,0.5749,0.5849,235406.0],["1989-08-25",0.5899,0.5949,0.5799,0.5899,227813.0],["1989-08-28",0.5849,0.5849,0.5799,0.5799,106313.0],["1989-08-29",0.5699,0.5849,0.5649,0.5699,332606.0],["1989-08-30",0.5699,0.5799,0.5699,0.5749,209588.0],["1989-08-31",0.5799,0.5899,0.5799,0.5849,157950.0],["1989-09-01",0.5849,0.5899,0.5799,0.5849,119981.0],["1989-09-05",0.5849,0.6049,0.5849,0.5949,179213.0],["1989-09-06",0.5949,0.5949,0.5799,0.5849,142763.0],["1989-09-07",0.5849,0.5849,0.5799,0.5799,293119.0],["1989-09-08",0.5799,0.5849,0.5799,0.5849,142763.0],["1989-09-11",0.5899,0.5899,0.5849,0.5849,124538.0],["1989-09-12",0.5849,0.5849,0.5799,0.5799,384244.0],["1989-09-13",0.5849,0.5849,0.5799,0.5799,253631.0],["1989-09-14",0.5799,0.5799,0.5699,0.5699,174656.0],["1989-09-15",0.5749,0.5749,0.5599,0.5599,309825.0],["1989-09-18",0.5649,0.5649,0.5599,0.5599,9113.0],["1989-09-19",0.5649,0.5649,0.5549,0.5549,244519.0],["1989-09-20",0.5549,0.5549,0.5349,0.5399,277931.0],["1989-09-21",0.5399,0.5399,0.5299,0.5299,201994.0],["1989-09-22",0.5299,0.5299,0.5199,0.5299,249075.0],["1989-09-25",0.5299,0.5299,0.5249,0.5249,12150.0],["1989-09-26",0.5215,0.5315,0.5215,0.5315,288563.0],["1989-09-27",0.5265,0.5315,0.5215,0.5265,159469.0],["1989-09-28",0.5265,0.5265,0.5215,0.5215,159469.0],["1989-09-29",0.5265,0.5365,0.5265,0.5315,221738.0],["1989-10-02",0.5265,0.5265,0.5165,0.5215,255150.0],["1989-10-03",0.5265,0.5265,0.5215,0.5215,66825.0],["1989-10-04",0.5215,0.5265,0.5215,0.5265,50119.0],["1989-10-05",0.5265,0.5265,0.5165,0.5215,147319.0],["1989-10-06",0.5165,0.5215,0.5014,0.5064,320456.0],["1989-10-09",0.5064,0.5115,0.5064,0.5064,53156.0],["1989-10-10",0.5064,0.5115,0.5064,0.5064,123019.0],["1989-10-11",0.5115,0.5115,0.5064,0.5064,60750.0],["1989-10-12",0.5014,0.5064,0.5014,0.5014,290081.0],["1989-10-13",0.5064,0.5215,0.4764,0.4864,1140581.0],["1989-10-16",0.4613,0.4713,0.4463,0.4663,798863.0],["1989-10-17",0.4613,0.4713,0.4613,0.4663,303750.0],["1989-10-18",0.4713,0.4713,0.4613,0.4613,107831.0],["1989-10-19",0.4613,0.4864,0.4613,0.4814,425250.0],["1989-10-20",0.4814,0.4914,0.4814,0.4864,65306.0],["1989-10-23",0.4864,0.4864,0.4814,0.4814,62269.0],["1989-10-24",0.4764,0.4764,0.4663,0.4663,54675.0],["1989-10-25",0.4713,0.4814,0.4713,0.4814,133650.0],["1989-10-26",0.4864,0.4864,0.4764,0.4814,123019.0],["1989-10-27",0.4764,0.4764,0.4713,0.4764,62269.0],["1989-10-30",0.4764,0.5064,0.4713,0.4864,385763.0],["1989-10-31",0.4914,0.4914,0.4713,0.4713,171619.0],["1989-11-01",0.4713,0.4764,0.4713,0.4764,92644.0],["1989-11-02",0.4764,0.4764,0.4713,0.4713,51638.0],["1989-11-03",0.4764,0.4814,0.4764,0.4814,72900.0],["1989-11-06",0.4764,0.4814,0.4764,0.4764,28856.0],["1989-11-07",0.4764,0.4814,0.4713,0.4764,60750.0],["1989-11-08",0.4713,0.4814,0.4713,0.4713,168581.0],["1989-11-09",0.4814,0.4814,0.4713,0.4764,47081.0],["1989-11-10",0.4713,0.4713,0.4713,0.4713,72900.0],["1989-11-13",0.4764,0.4764,0.4713,0.4764,37969.0],["1989-11-14",0.4713,0.4713,0.4713,0.4713,51638.0],["1989-11-15",0.4713,0.4713,0.4713,0.4713,85050.0],["1989-11-16",0.4713,0.4764,0.4713,0.4764,50119.0],["1989-11-17",0.4713,0.4713,0.4513,0.4613,396394.0],["1989-11-20",0.4563,0.4563,0.4513,0.4563,65306.0],["1989-11-21",0.4563,0.4613,0.4513,0.4513,1306125.0],["1989-11-22",0.4513,0.4563,0.4513,0.4513,1142100.0],["1989-11-24",0.4513,0.4563,0.4513,0.4563,83531.0],["1989-11-27",0.4563,0.4613,0.4513,0.4613,92644.0],["1989-11-28",0.4563,0.4563,0.4513,0.4513,1781494.0],["1989-11-29",0.4513,0.4563,0.4513,0.4513,328050.0],["1989-11-30",0.4513,0.4513,0.4513,0.4513,411581.0],["1989-12-01",0.4513,0.4613,0.4513,0.4613,531563.0],["1989-12-04",0.4563,0.4563,0.4413,0.4463,454106.0],["1989-12-05",0.4513,0.4513,0.4463,0.4463,206550.0],["1989-12-06",0.4463,0.4513,0.4413,0.4513,182250.0],["1989-12-07",0.4463,0.4463,0.4413,0.4463,212625.0],["1989-12-08",0.4463,0.4463,0.4463,0.4463,164025.0],["1989-12-11",0.4463,0.4463,0.4413,0.4413,426769.0],["1989-12-12",0.4413,0.4463,0.4362,0.4413,438919.0],["1989-12-13",0.4413,0.4463,0.4362,0.4413,39488.0],["1989-12-14",0.4362,0.4413,0.4362,0.4362,221738.0],["1989-12-15",0.4413,0.4413,0.4362,0.4413,162506.0],["1989-12-18",0.4362,0.4413,0.4362,0.4362,66825.0],["1989-12-19",0.4413,0.4463,0.4262,0.4463,587756.0],["1989-12-20",0.4413,0.4613,0.4312,0.4613,809494.0],["1989-12-21",0.4663,0.4814,0.4613,0.4613,511819.0],["1989-12-22",0.4613,0.4663,0.4563,0.4613,167063.0],["1989-12-26",0.4529,0.4579,0.4478,0.4478,179213.0],["1989-12-27",0.4478,0.4529,0.4428,0.4478,151875.0],["1989-12-28",0.4529,0.4529,0.4478,0.4478,332606.0],["1989-12-29",0.4478,0.4529,0.4478,0.4529,255150.0],["1990-01-02",0.4529,0.468,0.4529,0.468,290081.0],["1990-01-03",0.468,0.468,0.468,0.468,60750.0],["1990-01-04",0.473,0.4881,0.468,0.4831,315900.0],["1990-01-05",0.4831,0.4931,0.478,0.4831,235406.0],["1990-01-08",0.4831,0.4881,0.478,0.4881,135169.0],["1990-01-09",0.4881,0.5032,0.4881,0.4931,113906.0],["1990-01-10",0.4982,0.5032,0.4931,0.4931,258188.0],["1990-01-11",0.4982,0.4982,0.4931,0.4931,53156.0],["1990-01-12",0.4831,0.4831,0.478,0.478,297675.0],["1990-01-15",0.473,0.473,0.4629,0.4629,212625.0],["1990-01-16",0.4579,0.4629,0.4579,0.4629,45563.0],["1990-01-17",0.4579,0.4629,0.4529,0.4579,159469.0],["1990-01-18",0.4629,0.4629,0.4529,0.4579,153394.0],["1990-01-19",0.4529,0.4529,0.4478,0.4478,325013.0],["1990-01-22",0.4478,0.4529,0.4378,0.4378,212625.0],["1990-01-23",0.4378,0.4428,0.4378,0.4428,60750.0],["1990-01-24",0.4327,0.4327,0.4227,0.4277,288563.0],["1990-01-25",0.4227,0.4277,0.4227,0.4227,144281.0],["1990-01-26",0.4227,0.4277,0.4176,0.4176,537638.0],["1990-01-29",0.4227,0.4227,0.4227,0.4227,0.0],["1990-01-30",0.4227,0.4227,0.4126,0.4176,59231.0],["1990-01-31",0.4176,0.4227,0.4176,0.4227,100238.0],["1990-02-01",0.4227,0.4227,0.4227,0.4227,30375.0],["1990-02-02",0.4227,0.4378,0.4227,0.4378,126056.0],["1990-02-05",0.4327,0.4428,0.4327,0.4378,92644.0],["1990-02-06",0.4327,0.4478,0.4327,0.4478,97200.0],["1990-02-07",0.4529,0.4529,0.4327,0.4327,62269.0],["1990-02-08",0.4277,0.4277,0.4227,0.4227,48600.0],["1990-02-09",0.4176,0.4327,0.4126,0.4327,218700.0],["1990-02-12",0.4277,0.4277,0.4227,0.4227,138206.0],["1990-02-13",0.4227,0.4327,0.4227,0.4327,68344.0],["1990-02-14",0.4277,0.4327,0.4277,0.4327,119981.0],["1990-02-15",0.4327,0.4428,0.4327,0.4428,192881.0],["1990-02-16",0.4428,0.4478,0.4428,0.4428,432844.0],["1990-02-20",0.4378,0.4428,0.4378,0.4378,89606.0],["1990-02-21",0.4378,0.4428,0.4378,0.4428,37969.0],["1990-02-22",0.4378,0.4378,0.4277,0.4277,189844.0],["1990-02-23",0.4227,0.4277,0.4176,0.4176,98719.0],["1990-02-26",0.4227,0.4227,0.4176,0.4227,104794.0],["1990-02-27",0.4176,0.4277,0.4176,0.4277,77456.0],["1990-02-28",0.4277,0.4378,0.4277,0.4327,103275.0],["1990-03-01",0.4327,0.4428,0.4327,0.4378,325013.0],["1990-03-02",0.4428,0.4428,0.4277,0.4277,132131.0],["1990-03-05",0.4327,0.4327,0.4327,0.4327,0.0],["1990-03-06",0.4277,0.4277,0.4227,0.4227,1128431.0],["1990-03-07",0.4327,0.4579,0.4327,0.4428,1342575.0],["1990-03-08",0.4478,0.4529,0.4378,0.4378,124538.0],["1990-03-09",0.4428,0.4428,0.4327,0.4327,214144.0],["1990-03-12",0.4327,0.4579,0.4327,0.4579,496631.0],["1990-03-13",0.4529,0.4579,0.4529,0.4579,1334981.0],["1990-03-14",0.4629,0.468,0.4579,0.468,546750.0],["1990-03-15",0.468,0.468,0.4579,0.4629,309825.0],["1990-03-16",0.4629,0.4629,0.4478,0.4529,182250.0],["1990-03-19",0.4478,0.4579,0.4428,0.4529,271856.0],["1990-03-20",0.4529,0.4579,0.4478,0.4478,151875.0],["1990-03-21",0.4428,0.4529,0.4428,0.4478,177694.0],["1990-03-22",0.4529,0.4529,0.4478,0.4478,258188.0],["1990-03-23",0.4478,0.4629,0.4478,0.4579,226294.0],["1990-03-26",0.4629,0.473,0.4579,0.468,214144.0],["1990-03-27",0.4696,0.4696,0.4595,0.4696,206550.0],["1990-03-28",0.4696,0.4948,0.4696,0.4948,962888.0],["1990-03-29",0.4999,0.515,0.4948,0.5049,1802756.0],["1990-03-30",0.5049,0.515,0.4999,0.515,994781.0],["1990-04-02",0.51,0.51,0.4948,0.4948,253631.0],["1990-04-03",0.4999,0.4999,0.4847,0.4847,153394.0],["1990-04-04",0.4797,0.4999,0.4797,0.4847,385763.0],["1990-04-05",0.4847,0.4898,0.4847,0.4847,72900.0],["1990-04-06",0.4948,0.4948,0.4746,0.4746,431325.0],["1990-04-09",0.4746,0.4797,0.4696,0.4696,142763.0],["1990-04-10",0.4746,0.4746,0.4696,0.4696,39488.0],["1990-04-11",0.4645,0.4645,0.4443,0.4544,340200.0],["1990-04-12",0.4494,0.4595,0.4494,0.4595,527006.0],["1990-04-16",0.4595,0.4595,0.4494,0.4595,150356.0],["1990-04-17",0.4595,0.4595,0.4544,0.4595,349313.0],["1990-04-18",0.4595,0.4797,0.4544,0.4696,417656.0],["1990-04-19",0.4696,0.4696,0.4595,0.4645,106313.0],["1990-04-20",0.4595,0.4696,0.4595,0.4595,132131.0],["1990-04-23",0.4544,0.4645,0.4544,0.4645,220219.0],["1990-04-24",0.4595,0.4645,0.4595,0.4645,72900.0],["1990-04-25",0.4645,0.4645,0.4595,0.4595,86569.0],["1990-04-26",0.4595,0.4595,0.4494,0.4494,54675.0],["1990-04-27",0.4544,0.4544,0.4443,0.4494,215663.0],["1990-04-30",0.4443,0.4494,0.4443,0.4443,92644.0],["1990-05-01",0.4443,0.4443,0.4342,0.4342,411581.0],["1990-05-02",0.4342,0.4393,0.4241,0.4241,476888.0],["1990-05-03",0.4292,0.4292,0.4241,0.4241,287044.0],["1990-05-04",0.4292,0.4342,0.4191,0.4191,1043381.0],["1990-05-07",0.4191,0.4191,0.4191,0.4191,288563.0],["1990-05-08",0.414,0.4241,0.414,0.4241,293119.0],["1990-05-09",0.4241,0.4292,0.4241,0.4292,22781.0],["1990-05-10",0.4292,0.4342,0.4292,0.4342,51638.0],["1990-05-11",0.4342,0.4443,0.4292,0.4393,121500.0],["1990-05-14",0.4443,0.4443,0.4393,0.4393,218700.0],["1990-05-15",0.4393,0.4443,0.4393,0.4443,431325.0],["1990-05-16",0.4393,0.4393,0.4342,0.4342,42525.0],["1990-05-17",0.4393,0.4393,0.4342,0.4342,77456.0],["1990-05-18",0.4342,0.4342,0.4241,0.4241,215663.0],["1990-05-21",0.4191,0.4241,0.414,0.4241,288563.0],["1990-05-22",0.4191,0.4241,0.409,0.414,119981.0],["1990-05-23",0.414,0.4241,0.414,0.4241,2003231.0],["1990-05-24",0.4292,0.4544,0.4292,0.4544,224775.0],["1990-05-25",0.4494,0.4544,0.4494,0.4544,211106.0],["1990-05-29",0.4494,0.4544,0.4494,0.4544,399431.0],["1990-05-30",0.4595,0.4595,0.4544,0.4595,335644.0],["1990-05-31",0.4595,0.4797,0.4595,0.4746,300713.0],["1990-06-01",0.4746,0.4746,0.4544,0.4645,126056.0],["1990-06-04",0.4595,0.4696,0.4595,0.4595,241481.0],["1990-06-05",0.4595,0.4645,0.4595,0.4645,232369.0],["1990-06-06",0.4595,0.4645,0.4595,0.4595,346275.0],["1990-06-07",0.4595,0.4595,0.4544,0.4544,142763.0],["1990-06-08",0.4595,0.4746,0.4595,0.4746,141244.0],["1990-06-11",0.4797,0.4797,0.4595,0.4595,160988.0],["1990-06-12",0.4544,0.4645,0.4544,0.4645,47081.0],["1990-06-13",0.4645,0.4645,0.4595,0.4595,78975.0],["1990-06-14",0.4544,0.4645,0.4544,0.4595,100238.0],["1990-06-15",0.4595,0.4645,0.4595,0.4595,446513.0],["1990-06-18",0.4544,0.4645,0.4544,0.4595,130613.0],["1990-06-19",0.4544,0.4645,0.4544,0.4595,112388.0],["1990-06-20",0.4595,0.4645,0.4544,0.4645,288563.0],["1990-06-21",0.4595,0.4645,0.4595,0.4595,66825.0],["1990-06-22",0.4645,0.4696,0.4595,0.4645,397913.0],["1990-06-25",0.4645,0.4696,0.4595,0.4645,77456.0],["1990-06-26",0.4661,0.4661,0.4611,0.4661,54675.0],["1990-06-27",0.4712,0.4712,0.4611,0.4712,25819.0],["1990-06-28",0.4712,0.4712,0.4611,0.4611,147319.0],["1990-06-29",0.4611,0.4712,0.4611,0.4712,311344.0],["1990-07-02",0.4661,0.4712,0.4661,0.4661,56194.0],["1990-07-03",0.4678,0.4932,0.4627,0.4881,479925.0],["1990-07-05",0.4881,0.4932,0.483,0.4881,113906.0],["1990-07-06",0.4932,0.4983,0.4881,0.4881,177694.0],["1990-07-09",0.4932,0.4932,0.4881,0.4932,72900.0],["1990-07-10",0.4881,0.4932,0.4881,0.4881,59231.0],["1990-07-11",0.4932,0.4983,0.4881,0.4881,185288.0],["1990-07-12",0.4881,0.4932,0.4881,0.4932,414619.0],["1990-07-13",0.4932,0.5034,0.4881,0.4881,116944.0],["1990-07-16",0.4932,0.4932,0.4881,0.4881,865688.0],["1990-07-17",0.4932,0.5034,0.4932,0.5034,284006.0],["1990-07-18",0.4983,0.5034,0.4932,0.4932,164025.0],["1990-07-19",0.4881,0.4881,0.483,0.483,112388.0],["1990-07-20",0.483,0.483,0.4779,0.4779,12150.0],["1990-07-23",0.4779,0.4779,0.4525,0.4576,277931.0],["1990-07-24",0.4525,0.4627,0.4525,0.4576,164025.0],["1990-07-25",0.4627,0.4729,0.4576,0.4627,255150.0],["1990-07-26",0.4627,0.4627,0.4474,0.4474,119981.0],["1990-07-27",0.4525,0.4576,0.4525,0.4525,65306.0],["1990-07-30",0.4576,0.4576,0.4576,0.4576,39488.0],["1990-07-31",0.4627,0.4627,0.4474,0.4474,68344.0],["1990-08-01",0.4424,0.4576,0.4424,0.4576,106313.0],["1990-08-02",0.4576,0.4576,0.4525,0.4525,68344.0],["1990-08-03",0.4474,0.4474,0.422,0.4271,361463.0],["1990-08-06",0.422,0.422,0.4068,0.4068,227813.0],["1990-08-07",0.4068,0.4118,0.4017,0.4118,284006.0],["1990-08-08",0.4118,0.4118,0.4068,0.4068,444994.0],["1990-08-09",0.4118,0.4169,0.4118,0.4118,180731.0],["1990-08-10",0.4118,0.4118,0.4118,0.4118,227813.0],["1990-08-13",0.4118,0.4118,0.4017,0.4017,173138.0],["1990-08-14",0.4017,0.4017,0.4017,0.4017,39488.0],["1990-08-15",0.4017,0.4017,0.3966,0.3966,270338.0],["1990-08-16",0.4017,0.4017,0.3915,0.3915,244519.0],["1990-08-17",0.3915,0.3915,0.3813,0.3864,112388.0],["1990-08-20",0.3864,0.3864,0.3864,0.3864,62269.0],["1990-08-21",0.3864,0.3864,0.3763,0.3813,65306.0],["1990-08-22",0.3813,0.3813,0.3712,0.3712,104794.0],["1990-08-23",0.3661,0.3661,0.3457,0.3457,314381.0],["1990-08-24",0.3508,0.3508,0.3356,0.3407,203513.0],["1990-08-27",0.3457,0.3508,0.3457,0.3508,66825.0],["1990-08-28",0.3559,0.3763,0.3559,0.3712,347794.0],["1990-08-29",0.3661,0.3661,0.3661,0.3661,9113.0],["1990-08-30",0.361,0.361,0.3407,0.3559,303750.0],["1990-08-31",0.3559,0.3559,0.3559,0.3559,7594.0],["1990-09-04",0.3559,0.3559,0.3559,0.3559,159469.0],["1990-09-05",0.3559,0.3559,0.3559,0.3559,27338.0],["1990-09-06",0.3559,0.361,0.3559,0.361,44044.0],["1990-09-07",0.3559,0.3559,0.3559,0.3559,16706.0],["1990-09-10",0.3559,0.361,0.3559,0.361,220219.0],["1990-09-11",0.361,0.3661,0.3559,0.361,16706.0],["1990-09-12",0.3559,0.3661,0.3559,0.3559,42525.0],["1990-09-13",0.3559,0.3559,0.3559,0.3559,4556.0],["1990-09-14",0.3559,0.3559,0.3559,0.3559,145800.0],["1990-09-17",0.3559,0.3712,0.3508,0.3712,299194.0],["1990-09-18",0.3661,0.3661,0.361,0.3661,150356.0],["1990-09-19",0.3661,0.3661,0.361,0.361,41006.0],["1990-09-20",0.3661,0.3661,0.361,0.361,238444.0],["1990-09-21",0.3661,0.3661,0.3457,0.3457,826200.0],["1990-09-24",0.3457,0.3457,0.3407,0.3457,33413.0],["1990-09-25",0.3423,0.3474,0.3423,0.3423,337163.0],["1990-09-26",0.3423,0.3423,0.3423,0.3423,74419.0],["1990-09-27",0.3372,0.3423,0.3372,0.3372,306788.0],["1990-09-28",0.3372,0.3423,0.3321,0.3372,293119.0],["1990-10-01",0.3372,0.3423,0.3218,0.3218,678881.0],["1990-10-02",0.3269,0.3269,0.3218,0.3269,136688.0],["1990-10-03",0.3269,0.3269,0.3167,0.3167,133650.0],["1990-10-04",0.3167,0.3167,0.3014,0.3014,191363.0],["1990-10-05",0.2963,0.2963,0.2912,0.2912,133650.0],["1990-10-08",0.2861,0.2912,0.2861,0.2861,65306.0],["1990-10-09",0.2912,0.2912,0.2861,0.2912,44044.0],["1990-10-10",0.281,0.2861,0.281,0.281,141244.0],["1990-10-11",0.2861,0.2861,0.2759,0.2759,104794.0],["1990-10-12",0.2759,0.2861,0.2759,0.2759,704700.0],["1990-10-15",0.2759,0.281,0.2656,0.2656,118463.0],["1990-10-16",0.2656,0.2656,0.2503,0.2605,454106.0],["1990-10-17",0.2554,0.2605,0.2554,0.2605,189844.0],["1990-10-18",0.2605,0.2656,0.2605,0.2605,57713.0],["1990-10-19",0.2605,0.2708,0.2605,0.2708,382725.0],["1990-10-22",0.2656,0.2759,0.2554,0.2554,571050.0],["1990-10-23",0.2554,0.2554,0.2503,0.2503,454106.0],["1990-10-24",0.2554,0.2759,0.2554,0.2759,2291794.0],["1990-10-25",0.2759,0.2912,0.2708,0.2912,397913.0],["1990-10-26",0.2861,0.2861,0.281,0.2861,147319.0],["1990-10-29",0.2861,0.2912,0.281,0.2861,165544.0],["1990-10-30",0.2759,0.2912,0.2759,0.2861,116944.0],["1990-10-31",0.281,0.2861,0.281,0.281,419175.0],["1990-11-01",0.281,0.2861,0.281,0.2861,145800.0],["1990-11-02",0.3014,0.3116,0.3014,0.3065,502706.0],["1990-11-05",0.3065,0.3116,0.3065,0.3065,109350.0],["1990-11-06",0.3065,0.3116,0.3065,0.3065,173138.0],["1990-11-07",0.3116,0.3116,0.3065,0.3065,85050.0],["1990-11-08",0.3116,0.3116,0.3065,0.3116,97200.0],["1990-11-09",0.3065,0.3116,0.3014,0.3116,151875.0],["1990-11-12",0.3116,0.3116,0.3065,0.3065,223256.0],["1990-11-13",0.3065,0.3065,0.3014,0.3065,119981.0],["1990-11-14",0.3014,0.3065,0.2963,0.3014,65306.0],["1990-11-15",0.3014,0.3014,0.3014,0.3014,115425.0],["1990-11-16",0.2963,0.3065,0.2963,0.3014,126056.0],["1990-11-19",0.3065,0.3167,0.3014,0.3116,75938.0],["1990-11-20",0.3116,0.3218,0.3116,0.3167,130613.0],["1990-11-21",0.3167,0.3167,0.3065,0.3065,78975.0],["1990-11-23",0.3116,0.3116,0.3014,0.3014,65306.0],["1990-11-26",0.3014,0.3065,0.3014,0.3065,31894.0],["1990-11-27",0.2963,0.3065,0.2963,0.3014,74419.0],["1990-11-28",0.3014,0.3065,0.2963,0.3065,282488.0],["1990-11-29",0.3065,0.3065,0.3014,0.3065,141244.0],["1990-11-30",0.3014,0.3065,0.3014,0.3065,182250.0],["1990-12-03",0.3014,0.3116,0.3014,0.3014,236925.0],["1990-12-04",0.3065,0.3116,0.3065,0.3065,88088.0],["1990-12-05",0.3167,0.3218,0.3116,0.3116,132131.0],["1990-12-06",0.3167,0.3218,0.3167,0.3218,337163.0],["1990-12-07",0.3167,0.3372,0.3167,0.3269,630281.0],["1990-12-10",0.3218,0.3321,0.3167,0.3321,170100.0],["1990-12-11",0.3269,0.3372,0.3269,0.3372,390319.0],["1990-12-12",0.3423,0.3474,0.3372,0.3474,817088.0],["1990-12-13",0.3525,0.3525,0.3372,0.3372,279450.0],["1990-12-14",0.3423,0.3423,0.3372,0.3372,27338.0],["1990-12-17",0.3372,0.3474,0.3372,0.3372,139725.0],["1990-12-18",0.3372,0.3423,0.3372,0.3372,407025.0],["1990-12-19",0.3423,0.3423,0.3372,0.3372,236925.0],["1990-12-20",0.3372,0.3423,0.3372,0.3372,230850.0],["1990-12-21",0.3372,0.3423,0.3372,0.3372,279450.0],["1990-12-24",0.3372,0.3423,0.3372,0.3372,145800.0],["1990-12-26",0.3337,0.3388,0.3337,0.3337,150356.0],["1990-12-27",0.3337,0.3337,0.3234,0.3234,188325.0],["1990-12-28",0.3234,0.3285,0.3183,0.3183,179213.0],["1990-12-31",0.308,0.3388,0.308,0.3388,303750.0],["1991-01-02",0.3337,0.3388,0.3337,0.3337,154913.0],["1991-01-03",0.3285,0.3337,0.3285,0.3337,68344.0],["1991-01-04",0.3337,0.3388,0.3337,0.3337,103275.0],["1991-01-07",0.3388,0.3388,0.3337,0.3337,211106.0],["1991-01-08",0.3285,0.3337,0.3285,0.3285,110869.0],["1991-01-09",0.3337,0.3337,0.3234,0.3234,191363.0],["1991-01-10",0.3234,0.3337,0.3234,0.3337,80494.0],["1991-01-11",0.3388,0.3388,0.3285,0.3285,115425.0],["1991-01-14",0.3234,0.3234,0.3183,0.3234,205031.0],["1991-01-15",0.3183,0.3285,0.3183,0.3285,86569.0],["1991-01-16",0.3285,0.3388,0.3285,0.3337,54675.0],["1991-01-17",0.3285,0.3337,0.3285,0.3337,170100.0],["1991-01-18",0.3285,0.3337,0.3285,0.3337,47081.0],["1991-01-21",0.3285,0.3285,0.3234,0.3234,50119.0],["1991-01-22",0.3285,0.3285,0.3234,0.3234,18225.0],["1991-01-23",0.3183,0.3388,0.3183,0.3388,183769.0],["1991-01-24",0.3388,0.3593,0.3388,0.3593,205031.0],["1991-01-25",0.3593,0.3593,0.3542,0.3593,13669.0],["1991-01-28",0.3645,0.3645,0.3645,0.3645,24300.0],["1991-01-29",0.3593,0.3645,0.3593,0.3593,282488.0],["1991-01-30",0.3645,0.3645,0.3593,0.3593,396394.0],["1991-01-31",0.3593,0.3645,0.3542,0.3542,156431.0],["1991-02-01",0.3491,0.3593,0.3491,0.3593,665213.0],["1991-02-04",0.3593,0.3953,0.3593,0.3901,472331.0],["1991-02-05",0.3953,0.3953,0.385,0.385,238444.0],["1991-02-06",0.3901,0.3901,0.3799,0.3799,311344.0],["1991-02-07",0.3747,0.3799,0.3747,0.3747,100238.0],["1991-02-08",0.3799,0.3799,0.3799,0.3799,15188.0],["1991-02-11",0.3799,0.3953,0.3747,0.3901,142763.0],["1991-02-12",0.385,0.3901,0.3799,0.385,185288.0],["1991-02-13",0.3901,0.3901,0.3799,0.3799,62269.0],["1991-02-14",0.3799,0.3901,0.3747,0.3799,148838.0],["1991-02-15",0.385,0.385,0.3747,0.3799,106313.0],["1991-02-19",0.3747,0.3747,0.3747,0.3747,12150.0],["1991-02-20",0.3799,0.3799,0.3747,0.3799,68344.0],["1991-02-21",0.3747,0.3799,0.3747,0.3747,19744.0],["1991-02-22",0.3799,0.3799,0.3747,0.3799,182250.0],["1991-02-25",0.3799,0.3799,0.3799,0.3799,7594.0],["1991-02-26",0.3799,0.3799,0.3747,0.3747,66825.0],["1991-02-27",0.3747,0.3799,0.3696,0.3696,489038.0],["1991-02-28",0.3696,0.3747,0.3645,0.3747,80494.0],["1991-03-01",0.3747,0.3747,0.3696,0.3696,220219.0],["1991-03-04",0.3747,0.3901,0.3747,0.3799,476888.0],["1991-03-05",0.385,0.4004,0.385,0.3953,517894.0],["1991-03-06",0.4055,0.4158,0.4055,0.4107,607500.0],["1991-03-07",0.4107,0.4209,0.4055,0.4209,385763.0],["1991-03-08",0.4261,0.4261,0.3953,0.4004,457144.0],["1991-03-11",0.3953,0.4004,0.385,0.3953,192881.0],["1991-03-12",0.4004,0.4055,0.4004,0.4004,36450.0],["1991-03-13",0.4004,0.4004,0.3901,0.3953,197438.0],["1991-03-14",0.4004,0.4004,0.3901,0.3901,141244.0],["1991-03-15",0.3901,0.3901,0.3799,0.3799,157950.0],["1991-03-18",0.3747,0.3747,0.3645,0.3645,80494.0],["1991-03-19",0.3747,0.3747,0.3696,0.3696,197438.0],["1991-03-20",0.3696,0.3696,0.3645,0.3645,113906.0],["1991-03-21",0.3645,0.3799,0.3645,0.3747,302231.0],["1991-03-22",0.3747,0.3799,0.3747,0.3747,42525.0],["1991-03-25",0.3764,0.3815,0.3712,0.3764,188325.0],["1991-03-26",0.3764,0.3867,0.3764,0.3867,18225.0],["1991-03-27",0.3815,0.3867,0.3815,0.3867,127575.0],["1991-03-28",0.3867,0.4022,0.3764,0.397,256669.0],["1991-04-01",0.4022,0.4125,0.4022,0.4125,317419.0],["1991-04-02",0.4125,0.4176,0.4073,0.4176,124538.0],["1991-04-03",0.4228,0.4228,0.4176,0.4176,66825.0],["1991-04-04",0.4125,0.4125,0.4073,0.4073,51638.0],["1991-04-05",0.4022,0.4022,0.4022,0.4022,37969.0],["1991-04-08",0.4073,0.4073,0.4022,0.4073,27338.0],["1991-04-09",0.4022,0.4073,0.397,0.397,97200.0],["1991-04-10",0.3919,0.397,0.3815,0.3867,267300.0],["1991-04-11",0.3815,0.397,0.3815,0.3919,148838.0],["1991-04-12",0.397,0.397,0.3919,0.397,80494.0],["1991-04-15",0.4022,0.4022,0.397,0.397,53156.0],["1991-04-16",0.397,0.4022,0.3919,0.397,57713.0],["1991-04-17",0.397,0.4022,0.397,0.397,100238.0],["1991-04-18",0.397,0.4022,0.397,0.4022,200475.0],["1991-04-19",0.397,0.4022,0.3919,0.3919,311344.0],["1991-04-22",0.3919,0.3919,0.3867,0.3867,36450.0],["1991-04-23",0.3867,0.397,0.3815,0.397,431325.0],["1991-04-24",0.3919,0.397,0.3867,0.3919,116944.0],["1991-04-25",0.3919,0.397,0.3867,0.3919,253631.0],["1991-04-26",0.3867,0.3919,0.3867,0.3919,180731.0],["1991-04-29",0.397,0.4125,0.397,0.4073,201994.0],["1991-04-30",0.4073,0.4073,0.3919,0.397,124538.0],["1991-05-01",0.4022,0.4022,0.397,0.4022,9113.0],["1991-05-02",0.4022,0.4073,0.4022,0.4022,159469.0],["1991-05-03",0.4022,0.4022,0.3919,0.397,94163.0],["1991-05-06",0.4022,0.4022,0.3919,0.3919,86569.0],["1991-05-07",0.3919,0.4022,0.3919,0.3919,74419.0],["1991-05-08",0.397,0.397,0.3919,0.3919,15188.0],["1991-05-09",0.3919,0.4022,0.3919,0.4022,394875.0],["1991-05-10",0.397,0.4073,0.397,0.4073,104794.0],["1991-05-13",0.4073,0.4073,0.397,0.397,39488.0],["1991-05-14",0.397,0.397,0.3919,0.3919,53156.0],["1991-05-15",0.3919,0.3919,0.3764,0.3867,381206.0],["1991-05-16",0.3764,0.3815,0.3712,0.3815,115425.0],["1991-05-17",0.3764,0.3764,0.3764,0.3764,37969.0],["1991-05-20",0.3815,0.3919,0.3815,0.3919,92644.0],["1991-05-21",0.397,0.4073,0.3919,0.397,358425.0],["1991-05-22",0.4022,0.4022,0.397,0.4022,215663.0],["1991-05-23",0.4022,0.4022,0.397,0.397,116944.0],["1991-05-24",0.4022,0.4022,0.397,0.397,57713.0],["1991-05-28",0.4022,0.4022,0.3919,0.3919,78975.0],["1991-05-29",0.3919,0.397,0.3919,0.397,18225.0],["1991-05-30",0.4022,0.4022,0.3867,0.3919,385763.0],["1991-05-31",0.3867,0.3867,0.3815,0.3867,277931.0],["1991-06-03",0.3919,0.4022,0.3919,0.4022,381206.0],["1991-06-04",0.4022,0.4022,0.3919,0.397,391838.0],["1991-06-05",0.397,0.4022,0.3919,0.3919,393356.0],["1991-06-06",0.3919,0.4022,0.3919,0.4022,312863.0],["1991-06-07",0.4022,0.4022,0.397,0.4022,54675.0],["1991-06-10",0.4022,0.4022,0.397,0.4022,91125.0],["1991-06-11",0.4022,0.4125,0.397,0.4125,476888.0],["1991-06-12",0.4125,0.4125,0.4073,0.4125,239963.0],["1991-06-13",0.4125,0.4331,0.4125,0.4228,558900.0],["1991-06-14",0.428,0.4537,0.428,0.4486,630281.0],["1991-06-17",0.4537,0.4589,0.4486,0.4537,393356.0],["1991-06-18",0.4537,0.4537,0.4434,0.4486,191363.0],["1991-06-19",0.4537,0.4537,0.4383,0.4434,72900.0],["1991-06-20",0.4434,0.4486,0.4331,0.4434,299194.0],["1991-06-21",0.4383,0.4434,0.4383,0.4383,194400.0],["1991-06-24",0.4383,0.4383,0.428,0.428,106313.0],["1991-06-25",0.428,0.4331,0.4176,0.4176,176175.0],["1991-06-26",0.4176,0.4228,0.4125,0.4125,214144.0],["1991-06-27",0.4125,0.4125,0.4073,0.4125,121500.0],["1991-06-28",0.4125,0.4125,0.4073,0.4073,82013.0],["1991-07-01",0.4022,0.4073,0.4022,0.4022,154913.0],["1991-07-02",0.4125,0.4176,0.4022,0.4176,162506.0],["1991-07-03",0.4141,0.4193,0.4141,0.4193,34931.0],["1991-07-05",0.4193,0.4193,0.4141,0.4141,24300.0],["1991-07-08",0.4193,0.4296,0.4193,0.4245,214144.0],["1991-07-09",0.4297,0.4348,0.4245,0.4297,78975.0],["1991-07-10",0.4296,0.4296,0.4245,0.4245,71381.0],["1991-07-11",0.4193,0.4245,0.4141,0.4193,119981.0],["1991-07-12",0.4193,0.44,0.4193,0.44,444994.0],["1991-07-15",0.44,0.44,0.4348,0.44,473850.0],["1991-07-16",0.44,0.4504,0.44,0.4452,284006.0],["1991-07-17",0.4452,0.4504,0.4452,0.4452,186806.0],["1991-07-18",0.4504,0.4504,0.4452,0.4504,170100.0],["1991-07-19",0.4504,0.4555,0.4452,0.4504,250594.0],["1991-07-22",0.4452,0.4555,0.4452,0.4504,119981.0],["1991-07-23",0.4504,0.4711,0.4504,0.4711,593831.0],["1991-07-24",0.4711,0.4814,0.4711,0.4711,151875.0],["1991-07-25",0.4659,0.4711,0.4659,0.4659,150356.0],["1991-07-26",0.4711,0.4711,0.4607,0.4659,31894.0],["1991-07-29",0.4607,0.4711,0.4607,0.4711,252113.0],["1991-07-30",0.4762,0.4762,0.4659,0.4762,176175.0],["1991-07-31",0.4711,0.4814,0.4711,0.4814,290081.0],["1991-08-01",0.4762,0.4814,0.4762,0.4762,144281.0],["1991-08-02",0.4762,0.4866,0.4762,0.4814,182250.0],["1991-08-05",0.4762,0.4814,0.4762,0.4814,82013.0],["1991-08-06",0.4866,0.5125,0.4866,0.5073,763931.0],["1991-08-07",0.5021,0.5176,0.5021,0.5176,326531.0],["1991-08-08",0.5176,0.5384,0.5176,0.5332,812531.0],["1991-08-09",0.5384,0.5384,0.5228,0.5332,148838.0],["1991-08-12",0.528,0.528,0.5176,0.5176,223256.0],["1991-08-13",0.5176,0.5176,0.4969,0.5073,460181.0],["1991-08-14",0.5125,0.5125,0.4814,0.4969,362981.0],["1991-08-15",0.4918,0.4969,0.4762,0.4814,431325.0],["1991-08-16",0.4762,0.4814,0.4659,0.4762,413100.0],["1991-08-19",0.4607,0.4659,0.4452,0.4555,426769.0],["1991-08-20",0.4607,0.4607,0.4452,0.4452,220219.0],["1991-08-21",0.4555,0.4659,0.4504,0.4659,299194.0],["1991-08-22",0.4607,0.4762,0.4607,0.4762,82013.0],["1991-08-23",0.4711,0.4762,0.4711,0.4762,75938.0],["1991-08-26",0.4711,0.4969,0.4711,0.4918,211106.0],["1991-08-27",0.4918,0.4918,0.4814,0.4918,188325.0],["1991-08-28",0.4918,0.5021,0.4918,0.4969,287044.0],["1991-08-29",0.5073,0.5176,0.5073,0.5125,315900.0],["1991-08-30",0.5073,0.5125,0.5073,0.5125,308306.0],["1991-09-03",0.5073,0.5176,0.5073,0.5073,270338.0],["1991-09-04",0.5073,0.5125,0.5073,0.5073,493594.0],["1991-09-05",0.5021,0.5021,0.4969,0.4969,356906.0],["1991-09-06",0.4918,0.4918,0.4814,0.4814,177694.0],["1991-09-09",0.4814,0.4866,0.4762,0.4866,290081.0],["1991-09-10",0.4918,0.4918,0.4866,0.4866,214144.0],["1991-09-11",0.4866,0.4918,0.4866,0.4918,57713.0],["1991-09-12",0.4866,0.4918,0.4814,0.4866,16706.0],["1991-09-13",0.4866,0.4918,0.4762,0.4762,212625.0],["1991-09-16",0.4762,0.4814,0.4711,0.4814,416138.0],["1991-09-17",0.4762,0.4814,0.4762,0.4762,168581.0],["1991-09-18",0.4762,0.4762,0.4762,0.4762,28856.0],["1991-09-19",0.4814,0.4918,0.4814,0.4866,315900.0],["1991-09-20",0.4866,0.4918,0.4814,0.4866,186806.0],["1991-09-23",0.4918,0.4918,0.4814,0.4814,139725.0],["1991-09-24",0.4814,0.4814,0.4762,0.4814,353869.0],["1991-09-25",0.4779,0.4831,0.4727,0.4831,610538.0],["1991-09-26",0.4883,0.4987,0.4883,0.4935,297675.0],["1991-09-27",0.4883,0.4935,0.4883,0.4935,375131.0],["1991-09-30",0.4987,0.4987,0.4675,0.4987,159469.0],["1991-10-01",0.4935,0.4987,0.4883,0.4987,230850.0],["1991-10-02",0.5039,0.509,0.4987,0.509,206550.0],["1991-10-03",0.509,0.5142,0.5039,0.509,153394.0],["1991-10-04",0.509,0.5194,0.5039,0.509,299194.0],["1991-10-07",0.5039,0.5142,0.4987,0.4987,235406.0],["1991-10-08",0.4935,0.4987,0.4883,0.4883,258188.0],["1991-10-09",0.4883,0.4987,0.4883,0.4883,100238.0],["1991-10-10",0.4831,0.4883,0.4831,0.4883,218700.0],["1991-10-11",0.4831,0.4935,0.4831,0.4935,110869.0],["1991-10-14",0.4935,0.4935,0.4831,0.4883,107831.0],["1991-10-15",0.4883,0.4883,0.4727,0.4779,507263.0],["1991-10-16",0.4727,0.4831,0.4727,0.4831,308306.0],["1991-10-17",0.4831,0.4831,0.4727,0.4779,435881.0],["1991-10-18",0.4727,0.4831,0.4727,0.4831,578644.0],["1991-10-21",0.4883,0.4987,0.4779,0.4987,239963.0],["1991-10-22",0.4935,0.4987,0.4883,0.4935,516375.0],["1991-10-23",0.4883,0.4935,0.4883,0.4935,126056.0],["1991-10-24",0.4935,0.4987,0.4935,0.4987,531563.0],["1991-10-25",0.4935,0.4987,0.4883,0.4935,390319.0],["1991-10-28",0.4883,0.4987,0.4883,0.4935,321975.0],["1991-10-29",0.4987,0.4987,0.4935,0.4935,60750.0],["1991-10-30",0.4935,0.4935,0.4883,0.4935,177694.0],["1991-10-31",0.4883,0.4935,0.4883,0.4935,173138.0],["1991-11-01",0.4883,0.4883,0.4831,0.4831,206550.0],["1991-11-04",0.4831,0.4987,0.4831,0.4935,296156.0],["1991-11-05",0.4883,0.4883,0.4779,0.4779,906694.0],["1991-11-06",0.4779,0.4779,0.4727,0.4727,182250.0],["1991-11-07",0.4727,0.4727,0.4675,0.4675,321975.0],["1991-11-08",0.4623,0.4623,0.4519,0.4519,741150.0],["1991-11-11",0.4519,0.4623,0.4467,0.4623,422213.0],["1991-11-12",0.4571,0.4623,0.4519,0.4571,151875.0],["1991-11-13",0.4571,0.4623,0.4571,0.4623,411581.0],["1991-11-14",0.4623,0.4675,0.4571,0.4571,106313.0],["1991-11-15",0.4623,0.4623,0.4571,0.4571,144281.0],["1991-11-18",0.4623,0.4623,0.4519,0.4519,162506.0],["1991-11-19",0.4571,0.4571,0.4519,0.4519,109350.0],["1991-11-20",0.4519,0.4571,0.4519,0.4571,192881.0],["1991-11-21",0.4519,0.4519,0.4467,0.4519,997819.0],["1991-11-22",0.4571,0.4571,0.4519,0.4571,21263.0],["1991-11-25",0.4571,0.4571,0.4415,0.4415,66825.0],["1991-11-26",0.4467,0.4519,0.4259,0.4311,346275.0],["1991-11-27",0.4259,0.4363,0.4259,0.4259,186806.0],["1991-11-29",0.4311,0.4311,0.4259,0.4259,78975.0],["1991-12-02",0.4259,0.4311,0.4259,0.4311,151875.0],["1991-12-03",0.4259,0.4363,0.4207,0.4311,72900.0],["1991-12-04",0.4363,0.4363,0.4311,0.4311,126056.0],["1991-12-05",0.4259,0.4363,0.4259,0.4363,123019.0],["1991-12-06",0.4415,0.4467,0.4363,0.4415,174656.0],["1991-12-09",0.4415,0.4467,0.4415,0.4467,75938.0],["1991-12-10",0.4519,0.4519,0.4311,0.4311,42525.0],["1991-12-11",0.4363,0.4363,0.4104,0.4155,599906.0],["1991-12-12",0.4104,0.4155,0.4104,0.4155,141244.0],["1991-12-13",0.4155,0.4155,0.4052,0.4052,745706.0],["1991-12-16",0.4052,0.4104,0.4,0.4104,318938.0],["1991-12-17",0.4052,0.4104,0.4,0.4104,270338.0],["1991-12-18",0.4104,0.4155,0.4052,0.4052,636356.0],["1991-12-19",0.4104,0.4155,0.4052,0.4052,413100.0],["1991-12-20",0.4052,0.4104,0.4052,0.4052,144281.0],["1991-12-23",0.4104,0.4363,0.4052,0.4363,581681.0],["1991-12-24",0.4363,0.4415,0.4363,0.4415,299194.0],["1991-12-26",0.4328,0.4536,0.4328,0.4484,92644.0],["1991-12-27",0.4536,0.4588,0.4484,0.4536,212625.0],["1991-12-30",0.4536,0.4588,0.4484,0.4536,282488.0],["1991-12-31",0.4536,0.4745,0.4536,0.4745,448031.0],["1992-01-02",0.4745,0.4797,0.4745,0.4797,106313.0],["1992-01-03",0.4797,0.4849,0.4797,0.4797,170100.0],["1992-01-06",0.4797,0.511,0.4797,0.511,440438.0],["1992-01-07",0.5058,0.5162,0.4901,0.4953,560419.0],["1992-01-08",0.5005,0.5058,0.4953,0.5005,211106.0],["1992-01-09",0.5058,0.511,0.4953,0.4953,197438.0],["1992-01-10",0.4901,0.5005,0.4901,0.4901,408544.0],["1992-01-13",0.4901,0.4953,0.4849,0.4901,71381.0],["1992-01-14",0.4901,0.4901,0.4849,0.4849,33413.0],["1992-01-15",0.4849,0.4953,0.4797,0.4953,156431.0],["1992-01-16",0.4901,0.5005,0.464,0.4693,478406.0],["1992-01-17",0.4588,0.4849,0.4588,0.4849,142763.0],["1992-01-20",0.4901,0.4901,0.4745,0.4797,198956.0],["1992-01-21",0.4849,0.4849,0.4693,0.4745,82013.0],["1992-01-22",0.4693,0.4797,0.4693,0.4797,104794.0],["1992-01-23",0.4797,0.4797,0.4693,0.4797,19744.0],["1992-01-24",0.4745,0.4849,0.4745,0.4797,308306.0],["1992-01-27",0.4849,0.4901,0.4797,0.4901,191363.0],["1992-01-28",0.4849,0.4901,0.4849,0.4901,110869.0],["1992-01-29",0.4901,0.4901,0.4797,0.4797,115425.0],["1992-01-30",0.4797,0.4797,0.4745,0.4797,160988.0],["1992-01-31",0.4797,0.4797,0.4171,0.4536,1000856.0],["1992-02-03",0.4588,0.4693,0.4588,0.464,151875.0],["1992-02-04",0.464,0.4693,0.464,0.4693,83531.0],["1992-02-05",0.4693,0.4693,0.464,0.4693,115425.0],["1992-02-06",0.464,0.4797,0.464,0.4745,188325.0],["1992-02-07",0.4745,0.4745,0.4588,0.4588,235406.0],["1992-02-10",0.4588,0.4693,0.4588,0.464,66825.0],["1992-02-11",0.4693,0.4693,0.4588,0.4588,220219.0],["1992-02-12",0.464,0.464,0.4588,0.4588,50119.0],["1992-02-13",0.464,0.4693,0.464,0.4693,56194.0],["1992-02-14",0.4693,0.4745,0.464,0.4693,100238.0],["1992-02-18",0.4745,0.4797,0.464,0.464,344756.0],["1992-02-19",0.464,0.4693,0.464,0.464,33413.0],["1992-02-20",0.464,0.4745,0.464,0.4745,112388.0],["1992-02-21",0.4745,0.4797,0.4745,0.4797,121500.0],["1992-02-24",0.4849,0.4849,0.4745,0.4745,274894.0],["1992-02-25",0.4745,0.4745,0.4588,0.4588,321975.0],["1992-02-26",0.464,0.464,0.4536,0.4588,530044.0],["1992-02-27",0.4588,0.4693,0.4536,0.4588,396394.0],["1992-02-28",0.4536,0.464,0.4536,0.464,639394.0],["1992-03-02",0.4588,0.464,0.4484,0.464,1028194.0],["1992-03-03",0.464,0.4745,0.4588,0.4745,220219.0],["1992-03-04",0.4745,0.4797,0.4693,0.4797,446513.0],["1992-03-05",0.4849,0.4953,0.4745,0.4797,235406.0],["1992-03-06",0.4745,0.5423,0.4588,0.4901,1512675.0],["1992-03-09",0.4901,0.5214,0.4901,0.5162,671288.0],["1992-03-10",0.5162,0.5318,0.511,0.5318,513338.0],["1992-03-11",0.537,0.537,0.511,0.5162,215663.0],["1992-03-12",0.511,0.5162,0.5058,0.511,486000.0],["1992-03-13",0.511,0.5162,0.5005,0.5005,255150.0],["1992-03-16",0.5005,0.5162,0.5005,0.5162,311344.0],["1992-03-17",0.5162,0.5214,0.511,0.5214,300713.0],["1992-03-18",0.5214,0.5214,0.5058,0.511,291600.0],["1992-03-19",0.511,0.5266,0.5058,0.5266,508781.0],["1992-03-20",0.5318,0.537,0.5266,0.537,384244.0],["1992-03-23",0.5318,0.5683,0.5266,0.5579,1003894.0],["1992-03-24",0.5579,0.584,0.5475,0.5527,848981.0],["1992-03-25",0.5527,0.5579,0.5475,0.5579,303750.0],["1992-03-26",0.5543,0.57,0.5491,0.57,270338.0],["1992-03-27",0.57,0.57,0.5596,0.57,493594.0],["1992-03-30",0.5753,0.5753,0.5648,0.57,290081.0],["1992-03-31",0.57,0.5753,0.5596,0.5753,209588.0],["1992-04-01",0.57,0.57,0.5543,0.5596,133650.0],["1992-04-02",0.5648,0.57,0.5543,0.57,209588.0],["1992-04-03",0.5753,0.5753,0.5648,0.5648,138206.0],["1992-04-06",0.5648,0.5648,0.5491,0.5648,112388.0],["1992-04-07",0.57,0.57,0.5491,0.5491,256669.0],["1992-04-08",0.5439,0.5439,0.5334,0.5334,300713.0],["1992-04-09",0.5334,0.5387,0.5282,0.5282,189844.0],["1992-04-10",0.5334,0.5387,0.5334,0.5387,252113.0],["1992-04-13",0.5334,0.5439,0.5282,0.5334,197438.0],["1992-04-14",0.5439,0.5543,0.5439,0.5491,221738.0],["1992-04-15",0.5491,0.5491,0.5439,0.5491,71381.0],["1992-04-16",0.5439,0.5439,0.5387,0.5439,200475.0],["1992-04-20",0.5387,0.5439,0.5387,0.5439,352350.0],["1992-04-21",0.5387,0.5439,0.5387,0.5439,230850.0],["1992-04-22",0.5387,0.5439,0.5387,0.5387,191363.0],["1992-04-23",0.5387,0.5648,0.5387,0.5543,239963.0],["1992-04-24",0.5596,0.5648,0.5177,0.5177,446513.0],["1992-04-27",0.5073,0.5073,0.4811,0.4811,1325869.0],["1992-04-28",0.4759,0.4759,0.4445,0.455,595350.0],["1992-04-29",0.4602,0.4602,0.455,0.455,215663.0],["1992-04-30",0.455,0.4602,0.455,0.4602,249075.0],["1992-05-01",0.4602,0.4602,0.4602,0.4602,194400.0],["1992-05-04",0.455,0.4602,0.455,0.4602,94163.0],["1992-05-05",0.455,0.4654,0.455,0.455,191363.0],["1992-05-06",0.455,0.4602,0.455,0.455,325013.0],["1992-05-07",0.455,0.4602,0.455,0.4602,391838.0],["1992-05-08",0.4602,0.4602,0.455,0.455,60750.0],["1992-05-11",0.4497,0.455,0.4497,0.4497,170100.0],["1992-05-12",0.4445,0.4445,0.4341,0.4341,416138.0],["1992-05-13",0.4445,0.4497,0.4341,0.4341,206550.0],["1992-05-14",0.4393,0.4393,0.4341,0.4393,124538.0],["1992-05-15",0.4341,0.4393,0.4288,0.4288,233888.0],["1992-05-18",0.4288,0.4288,0.4236,0.4288,668250.0],["1992-05-19",0.4393,0.4393,0.4288,0.4288,77456.0],["1992-05-20",0.4288,0.4341,0.4236,0.4341,69863.0],["1992-05-21",0.4341,0.4341,0.4288,0.4288,16706.0],["1992-05-22",0.4236,0.4288,0.4184,0.4184,138206.0],["1992-05-26",0.4184,0.4236,0.4184,0.4184,414619.0],["1992-05-27",0.4184,0.4341,0.4184,0.4341,68344.0],["1992-05-28",0.4341,0.4393,0.4341,0.4393,71381.0],["1992-05-29",0.4341,0.4341,0.4236,0.4236,113906.0],["1992-06-01",0.4236,0.4236,0.4184,0.4236,136688.0],["1992-06-02",0.4184,0.4236,0.4184,0.4236,201994.0],["1992-06-03",0.4184,0.4184,0.4079,0.4131,397913.0],["1992-06-04",0.4131,0.4184,0.4027,0.4027,261225.0],["1992-06-05",0.4027,0.4079,0.4027,0.4079,63788.0],["1992-06-08",0.4027,0.4131,0.4027,0.4131,177694.0],["1992-06-09",0.4079,0.4131,0.4027,0.4027,420694.0],["1992-06-10",0.4027,0.4079,0.3975,0.4027,280969.0],["1992-06-11",0.4079,0.4079,0.4027,0.4027,209588.0],["1992-06-12",0.4027,0.4027,0.3975,0.4027,252113.0],["1992-06-15",0.3975,0.3975,0.387,0.3975,51638.0],["1992-06-16",0.3922,0.3975,0.3818,0.3975,2145994.0],["1992-06-17",0.4027,0.4027,0.3975,0.3975,208069.0],["1992-06-18",0.3975,0.3975,0.387,0.3975,54675.0],["1992-06-19",0.3922,0.3922,0.387,0.387,24300.0],["1992-06-22",0.3765,0.3818,0.3661,0.3713,95681.0],["1992-06-23",0.3765,0.3818,0.3765,0.3765,250594.0],["1992-06-24",0.3818,0.3818,0.3818,0.3818,150356.0],["1992-06-25",0.3887,0.394,0.3887,0.3887,41006.0],["1992-06-26",0.394,0.3992,0.3887,0.394,24300.0],["1992-06-29",0.3992,0.4097,0.394,0.4097,379688.0],["1992-06-30",0.415,0.4255,0.4097,0.4202,326531.0],["1992-07-01",0.4202,0.4255,0.3992,0.4097,241481.0],["1992-07-02",0.4097,0.415,0.4045,0.4097,106313.0],["1992-07-06",0.4097,0.415,0.4045,0.415,107831.0],["1992-07-07",0.4097,0.4202,0.4097,0.4202,82013.0],["1992-07-08",0.415,0.4202,0.4097,0.4097,54675.0],["1992-07-09",0.415,0.415,0.4045,0.4045,118463.0],["1992-07-10",0.3992,0.4045,0.3992,0.3992,88088.0],["1992-07-13",0.4045,0.4097,0.4045,0.4045,34931.0],["1992-07-14",0.4045,0.4097,0.4045,0.4045,182250.0],["1992-07-15",0.4045,0.4045,0.3992,0.4045,51638.0],["1992-07-16",0.4045,0.4097,0.4045,0.4097,3038.0],["1992-07-17",0.4045,0.4097,0.4045,0.4097,50119.0],["1992-07-20",0.4097,0.4097,0.4097,0.4097,7594.0],["1992-07-21",0.4097,0.4097,0.3992,0.3992,130613.0],["1992-07-22",0.3992,0.4097,0.394,0.394,261225.0],["1992-07-23",0.394,0.394,0.394,0.394,16706.0],["1992-07-24",0.3887,0.3887,0.3834,0.3834,100238.0],["1992-07-27",0.3887,0.3887,0.3887,0.3887,7594.0],["1992-07-28",0.394,0.394,0.3834,0.3834,89606.0],["1992-07-29",0.3834,0.3834,0.3782,0.3782,325013.0],["1992-07-30",0.3782,0.3834,0.3782,0.3834,238444.0],["1992-07-31",0.3834,0.3887,0.3624,0.3677,305269.0],["1992-08-03",0.3729,0.3729,0.3624,0.3677,112388.0],["1992-08-04",0.3624,0.3624,0.3572,0.3572,271856.0],["1992-08-05",0.3624,0.3624,0.3519,0.3572,356906.0],["1992-08-06",0.3572,0.3572,0.3519,0.3572,47081.0],["1992-08-07",0.3572,0.3624,0.3519,0.3519,530044.0],["1992-08-10",0.3572,0.3572,0.3414,0.3467,318938.0],["1992-08-11",0.3414,0.3519,0.3414,0.3467,384244.0],["1992-08-12",0.3467,0.3467,0.3414,0.3414,352350.0],["1992-08-13",0.3467,0.3467,0.3362,0.3362,827719.0],["1992-08-14",0.3362,0.3414,0.3309,0.3362,264263.0],["1992-08-17",0.3362,0.3362,0.3309,0.3362,179213.0],["1992-08-18",0.3362,0.3467,0.3309,0.3362,186806.0],["1992-08-19",0.3362,0.3414,0.3309,0.3362,45563.0],["1992-08-20",0.3362,0.3362,0.3309,0.3309,133650.0],["1992-08-21",0.3362,0.3362,0.3309,0.3309,68344.0],["1992-08-24",0.3257,0.3362,0.3257,0.3257,540675.0],["1992-08-25",0.3257,0.3362,0.3257,0.3362,712294.0],["1992-08-26",0.3362,0.3362,0.3309,0.3309,48600.0],["1992-08-27",0.3362,0.3362,0.3257,0.3309,323494.0],["1992-08-28",0.3362,0.3414,0.3362,0.3362,306788.0],["1992-08-31",0.3414,0.3414,0.3362,0.3414,224775.0],["1992-09-01",0.3414,0.3414,0.3414,0.3414,179213.0],["1992-09-02",0.3362,0.3467,0.3362,0.3362,397913.0],["1992-09-03",0.3362,0.3414,0.3362,0.3414,54675.0],["1992-09-04",0.3467,0.3467,0.3467,0.3467,28856.0],["1992-09-08",0.3467,0.3572,0.3467,0.3572,314381.0],["1992-09-09",0.3624,0.3624,0.3519,0.3572,92644.0],["1992-09-10",0.3624,0.3677,0.3572,0.3572,198956.0],["1992-09-11",0.3572,0.3624,0.3572,0.3572,186806.0],["1992-09-14",0.3624,0.3624,0.3572,0.3572,153394.0],["1992-09-15",0.3624,0.3677,0.3572,0.3572,31894.0],["1992-09-16",0.3677,0.3677,0.3624,0.3624,15188.0],["1992-09-17",0.3624,0.3677,0.3624,0.3624,37969.0],["1992-09-18",0.3677,0.3677,0.3677,0.3677,22781.0],["1992-09-21",0.3624,0.3992,0.3624,0.3992,443475.0],["1992-09-22",0.4045,0.4045,0.3834,0.3887,91125.0],["1992-09-23",0.394,0.394,0.3887,0.3887,306788.0],["1992-09-24",0.394,0.394,0.394,0.394,94163.0],["1992-09-25",0.3956,0.4167,0.3851,0.4167,1321313.0],["1992-09-28",0.4167,0.4167,0.4115,0.4167,97200.0],["1992-09-29",0.4167,0.4167,0.4115,0.4115,116944.0],["1992-09-30",0.4115,0.4273,0.4115,0.4273,91125.0],["1992-10-01",0.422,0.4273,0.422,0.4273,230850.0],["1992-10-02",0.422,0.4273,0.422,0.422,138206.0],["1992-10-05",0.422,0.4273,0.4115,0.4167,358425.0],["1992-10-06",0.4115,0.4115,0.4009,0.4009,53156.0],["1992-10-07",0.4062,0.4167,0.4062,0.4115,683438.0],["1992-10-08",0.4115,0.4167,0.4115,0.4115,69863.0],["1992-10-09",0.4115,0.4115,0.4062,0.4062,109350.0],["1992-10-12",0.4062,0.4062,0.4062,0.4062,22781.0],["1992-10-13",0.4115,0.4167,0.4115,0.4115,168581.0],["1992-10-14",0.4062,0.4115,0.4062,0.4115,147319.0],["1992-10-15",0.4167,0.422,0.4115,0.4167,91125.0],["1992-10-16",0.4115,0.4115,0.4009,0.4009,615094.0],["1992-10-19",0.4009,0.4167,0.4009,0.4115,148838.0],["1992-10-20",0.4167,0.4167,0.4115,0.4115,50119.0],["1992-10-21",0.4115,0.4167,0.4115,0.4167,27338.0],["1992-10-22",0.4115,0.4115,0.4115,0.4115,16706.0],["1992-10-23",0.4115,0.4167,0.4115,0.4115,129094.0],["1992-10-26",0.4115,0.422,0.4115,0.4115,328050.0],["1992-10-27",0.422,0.4378,0.422,0.4378,479925.0],["1992-10-28",0.4378,0.48,0.4378,0.4642,823163.0],["1992-10-29",0.4748,0.4748,0.4642,0.4748,320456.0],["1992-10-30",0.4748,0.4748,0.4642,0.4748,223256.0],["1992-11-02",0.4695,0.4853,0.4695,0.4853,305269.0],["1992-11-03",0.4853,0.4853,0.4748,0.4853,501188.0],["1992-11-04",0.4853,0.4853,0.48,0.4853,80494.0],["1992-11-05",0.48,0.4853,0.4748,0.4853,226294.0],["1992-11-06",0.48,0.4853,0.4748,0.4853,224775.0],["1992-11-09",0.4853,0.4906,0.48,0.4906,387281.0],["1992-11-10",0.4906,0.4959,0.4853,0.4853,290081.0],["1992-11-11",0.4906,0.4906,0.4853,0.4906,782156.0],["1992-11-12",0.4906,0.5011,0.4906,0.4906,504225.0],["1992-11-13",0.4853,0.4959,0.4853,0.4906,598388.0],["1992-11-16",0.4959,0.5064,0.4906,0.5011,607500.0],["1992-11-17",0.5064,0.517,0.5064,0.5064,894544.0],["1992-11-18",0.5117,0.5117,0.4959,0.5064,736594.0],["1992-11-19",0.5064,0.5117,0.5011,0.5011,964406.0],["1992-11-20",0.5011,0.5328,0.5011,0.5328,1249931.0],["1992-11-23",0.5381,0.5381,0.5222,0.5275,291600.0],["1992-11-24",0.5275,0.5275,0.5011,0.5011,800381.0],["1992-11-25",0.5064,0.5381,0.4853,0.5328,827719.0],["1992-11-27",0.5381,0.5381,0.5275,0.5328,227813.0],["1992-11-30",0.5328,0.5592,0.5222,0.5592,1149694.0],["1992-12-01",0.5592,0.5592,0.5433,0.5486,820125.0],["1992-12-02",0.5486,0.5486,0.5381,0.5433,214144.0],["1992-12-03",0.5381,0.5381,0.5328,0.5381,194400.0],["1992-12-04",0.5381,0.5381,0.5222,0.5381,952256.0],["1992-12-07",0.5381,0.5592,0.5381,0.5539,566494.0],["1992-12-08",0.5697,0.5697,0.5592,0.5644,589275.0],["1992-12-09",0.5644,0.575,0.5644,0.5644,745706.0],["1992-12-10",0.5592,0.5644,0.5592,0.5644,153394.0],["1992-12-11",0.517,0.5644,0.517,0.5592,165544.0],["1992-12-14",0.5855,0.5961,0.575,0.5803,2030569.0],["1992-12-15",0.5908,0.5961,0.575,0.5855,824681.0],["1992-12-16",0.5855,0.6066,0.5803,0.6014,896063.0],["1992-12-17",0.6066,0.6225,0.6066,0.6225,908213.0],["1992-12-18",0.6225,0.6277,0.6172,0.6277,511819.0],["1992-12-21",0.6225,0.6277,0.6066,0.6119,660656.0],["1992-12-22",0.6066,0.6066,0.5961,0.6014,370575.0],["1992-12-23",0.5961,0.6066,0.5961,0.6014,227813.0],["1992-12-24",0.6014,0.6225,0.5908,0.6225,329569.0],["1992-12-28",0.6136,0.6136,0.5977,0.6083,464738.0],["1992-12-29",0.603,0.6136,0.603,0.6083,141244.0],["1992-12-30",0.603,0.6242,0.5977,0.6189,186806.0],["1992-12-31",0.6189,0.64,0.6136,0.64,229331.0],["1993-01-04",0.6347,0.6347,0.6083,0.6083,255150.0],["1993-01-05",0.603,0.603,0.5871,0.5924,534600.0],["1993-01-06",0.5977,0.6083,0.5818,0.6083,505744.0],["1993-01-07",0.6083,0.6083,0.5924,0.5977,162506.0],["1993-01-08",0.5924,0.6136,0.5818,0.6083,612056.0],["1993-01-11",0.603,0.6083,0.5977,0.6083,133650.0],["1993-01-12",0.6136,0.6136,0.603,0.6136,138206.0],["1993-01-13",0.603,0.6189,0.603,0.6083,212625.0],["1993-01-14",0.6136,0.6347,0.6083,0.6242,438919.0],["1993-01-15",0.6242,0.6347,0.6242,0.6295,256669.0],["1993-01-18",0.6347,0.6506,0.6242,0.6453,575606.0],["1993-01-19",0.6453,0.6506,0.6347,0.6347,492075.0],["1993-01-20",0.6347,0.64,0.6295,0.6347,668250.0],["1993-01-21",0.6295,0.6347,0.6242,0.6347,410063.0],["1993-01-22",0.6347,0.64,0.6347,0.64,824681.0],["1993-01-25",0.6295,0.64,0.6136,0.6242,384244.0],["1993-01-26",0.6242,0.6347,0.6242,0.6347,467775.0],["1993-01-27",0.6347,0.6453,0.6347,0.64,1277269.0],["1993-01-28",0.6347,0.6347,0.6242,0.6295,338681.0],["1993-01-29",0.6242,0.6242,0.6083,0.6189,88088.0],["1993-02-01",0.6189,0.64,0.6189,0.6347,463219.0],["1993-02-02",0.64,0.6453,0.6242,0.6453,533081.0],["1993-02-03",0.6453,0.6823,0.6453,0.6453,1638731.0],["1993-02-04",0.6506,0.6665,0.6453,0.6506,596869.0],["1993-02-05",0.6453,0.6612,0.64,0.6559,809494.0],["1993-02-08",0.6506,0.6559,0.6506,0.6559,77456.0],["1993-02-09",0.6559,0.6559,0.64,0.6506,527006.0],["1993-02-10",0.6506,0.6559,0.6506,0.6506,151875.0],["1993-02-11",0.6559,0.6823,0.6559,0.6771,1119319.0],["1993-02-12",0.6823,0.7088,0.6771,0.6982,1579500.0],["1993-02-16",0.6982,0.6982,0.6453,0.6453,1041863.0],["1993-02-17",0.6347,0.6347,0.6189,0.6189,492075.0],["1993-02-18",0.6242,0.6347,0.6136,0.6242,136688.0],["1993-02-19",0.6242,0.6453,0.6242,0.64,217181.0],["1993-02-22",0.6347,0.64,0.6242,0.6347,189844.0],["1993-02-23",0.6347,0.6347,0.6295,0.6347,157950.0],["1993-02-24",0.6295,0.6506,0.6136,0.6506,100238.0],["1993-02-25",0.6559,0.6612,0.6506,0.6612,94163.0],["1993-02-26",0.6559,0.6612,0.6506,0.6559,66825.0],["1993-03-01",0.6665,0.6771,0.6665,0.6771,1180069.0],["1993-03-02",0.6718,0.6771,0.6559,0.6771,297675.0],["1993-03-03",0.6771,0.6823,0.6771,0.6771,86569.0],["1993-03-04",0.6771,0.6823,0.6771,0.6771,107831.0],["1993-03-05",0.6771,0.6823,0.6771,0.6771,123019.0],["1993-03-08",0.6771,0.7141,0.6771,0.7088,510300.0],["1993-03-09",0.7088,0.7194,0.7035,0.7088,671288.0],["1993-03-10",0.7035,0.7035,0.6771,0.6823,340200.0],["1993-03-11",0.6771,0.7405,0.6771,0.7405,1295494.0],["1993-03-12",0.73,0.7511,0.7194,0.7511,1161844.0],["1993-03-15",0.7617,0.7617,0.7511,0.7617,870244.0],["1993-03-16",0.7564,0.7564,0.7458,0.7511,349313.0],["1993-03-17",0.7458,0.7617,0.7352,0.7564,634838.0],["1993-03-18",0.7617,0.7934,0.7617,0.7723,2183963.0],["1993-03-19",0.7723,0.7829,0.7617,0.767,499669.0],["1993-03-22",0.767,0.7829,0.767,0.7829,394875.0],["1993-03-23",0.7934,0.8146,0.7934,0.8146,665213.0],["1993-03-24",0.8146,0.8357,0.7987,0.8199,1110206.0],["1993-03-25",0.8146,0.8146,0.804,0.8146,388800.0],["1993-03-26",0.8057,0.8163,0.8004,0.8057,3521981.0],["1993-03-29",0.8163,0.8269,0.8004,0.8004,241481.0],["1993-03-30",0.8004,0.8057,0.8004,0.8057,637875.0],["1993-03-31",0.8057,0.811,0.8004,0.8004,299194.0],["1993-04-01",0.8004,0.8004,0.7898,0.8004,296156.0],["1993-04-02",0.7951,0.8004,0.7845,0.7845,883913.0],["1993-04-05",0.7898,0.7898,0.7792,0.7845,329569.0],["1993-04-06",0.7898,0.7898,0.7686,0.7739,461700.0],["1993-04-07",0.7686,0.7686,0.7368,0.7474,366019.0],["1993-04-08",0.7527,0.7633,0.7474,0.7474,80494.0],["1993-04-12",0.7474,0.7633,0.7368,0.758,454106.0],["1993-04-13",0.758,0.8004,0.758,0.8004,991744.0],["1993-04-14",0.811,0.8163,0.7686,0.7792,612056.0],["1993-04-15",0.7686,0.7739,0.758,0.758,229331.0],["1993-04-16",0.7686,0.7686,0.758,0.7633,302231.0],["1993-04-19",0.758,0.758,0.7315,0.7421,282488.0],["1993-04-20",0.7315,0.7315,0.7209,0.7209,160988.0],["1993-04-21",0.7103,0.7209,0.7103,0.7156,349313.0],["1993-04-22",0.7209,0.7633,0.7156,0.7633,438919.0],["1993-04-23",0.758,0.7633,0.758,0.7633,252113.0],["1993-04-26",0.7633,0.7739,0.758,0.7633,607500.0],["1993-04-27",0.7633,0.7686,0.758,0.7686,826200.0],["1993-04-28",0.7739,0.7951,0.7686,0.7951,662175.0],["1993-04-29",0.8057,0.8057,0.7898,0.8057,719888.0],["1993-04-30",0.8004,0.8004,0.7792,0.7792,174656.0],["1993-05-03",0.7739,0.7739,0.7739,0.7739,15188.0],["1993-05-04",0.7739,0.7845,0.7686,0.7792,144281.0],["1993-05-05",0.7792,0.7845,0.7739,0.7845,1562794.0],["1993-05-06",0.7898,0.864,0.7898,0.8534,1032750.0],["1993-05-07",0.8428,0.8481,0.8322,0.8481,639394.0],["1993-05-10",0.8375,0.8428,0.8322,0.8428,246038.0],["1993-05-11",0.8428,0.8481,0.8375,0.8428,648506.0],["1993-05-12",0.8375,0.864,0.8375,0.8587,1031231.0],["1993-05-13",0.8481,0.8587,0.8057,0.8269,918844.0],["1993-05-14",0.8375,0.8375,0.8216,0.8322,150356.0],["1993-05-17",0.8269,0.8322,0.8216,0.8322,83531.0],["1993-05-18",0.8269,0.8322,0.8269,0.8322,180731.0],["1993-05-19",0.8269,0.8534,0.8269,0.8375,675844.0],["1993-05-20",0.8481,0.8481,0.8375,0.8481,273375.0],["1993-05-21",0.8375,0.8428,0.8322,0.8428,250594.0],["1993-05-24",0.8481,0.8481,0.8322,0.8322,171619.0],["1993-05-25",0.8322,0.8481,0.8163,0.8481,469294.0],["1993-05-26",0.8428,0.8481,0.8269,0.8428,698625.0],["1993-05-27",0.8481,0.8534,0.8322,0.8534,842906.0],["1993-05-28",0.8481,0.8799,0.8481,0.8693,609019.0],["1993-06-01",0.8746,0.8852,0.8746,0.8746,194400.0],["1993-06-02",0.8693,0.8746,0.8481,0.8587,315900.0],["1993-06-03",0.864,0.8746,0.8534,0.8534,88088.0],["1993-06-04",0.8481,0.8481,0.8481,0.8481,45563.0],["1993-06-07",0.8375,0.8428,0.8322,0.8428,97200.0],["1993-06-08",0.8322,0.8322,0.7898,0.8057,350831.0],["1993-06-09",0.8004,0.8057,0.7898,0.8004,141244.0],["1993-06-10",0.7951,0.8057,0.7951,0.8057,48600.0],["1993-06-11",0.7951,0.811,0.7951,0.811,83531.0],["1993-06-14",0.8057,0.811,0.8004,0.8004,103275.0],["1993-06-15",0.7951,0.8004,0.7898,0.7898,144281.0],["1993-06-16",0.7845,0.7845,0.7739,0.7739,220219.0],["1993-06-17",0.7686,0.7686,0.7474,0.7527,288563.0],["1993-06-18",0.7633,0.7633,0.7421,0.7527,586238.0],["1993-06-21",0.758,0.7792,0.758,0.7739,1061606.0],["1993-06-22",0.7686,0.7739,0.7633,0.7633,226294.0],["1993-06-23",0.7527,0.7686,0.7368,0.7527,379688.0],["1993-06-24",0.7474,0.7474,0.7209,0.7315,271856.0],["1993-06-25",0.7279,0.7332,0.7119,0.7332,121500.0],["1993-06-28",0.7385,0.7757,0.7385,0.7704,735075.0],["1993-06-29",0.7651,0.7757,0.7544,0.7651,410063.0],["1993-06-30",0.7651,0.7651,0.7544,0.7544,132131.0],["1993-07-01",0.7597,0.7597,0.7491,0.7491,417656.0],["1993-07-02",0.7491,0.7491,0.7332,0.7438,1215000.0],["1993-07-06",0.7438,0.7491,0.7225,0.7279,490556.0],["1993-07-07",0.7172,0.7544,0.7066,0.7438,224775.0],["1993-07-08",0.7438,0.7757,0.7438,0.7651,505744.0],["1993-07-09",0.7757,0.8076,0.7757,0.8076,271856.0],["1993-07-12",0.8076,0.8182,0.7969,0.8182,142763.0],["1993-07-13",0.8235,0.8288,0.8129,0.8129,999338.0],["1993-07-14",0.8182,0.8341,0.8182,0.8288,402469.0],["1993-07-15",0.8235,0.8235,0.8076,0.8076,86569.0],["1993-07-16",0.8129,0.8129,0.7863,0.8022,85050.0],["1993-07-19",0.7969,0.8129,0.781,0.781,265781.0],["1993-07-20",0.7863,0.8076,0.7863,0.8022,4600294.0],["1993-07-21",0.7969,0.8076,0.7916,0.7916,293119.0],["1993-07-22",0.7916,0.8076,0.7863,0.8076,2615288.0],["1993-07-23",0.8182,0.8447,0.8182,0.8341,510300.0],["1993-07-26",0.8394,0.8554,0.8341,0.8447,1208925.0],["1993-07-27",0.8447,0.8501,0.8288,0.8341,836831.0],["1993-07-28",0.8341,0.8501,0.8341,0.8447,201994.0],["1993-07-29",0.8501,0.8501,0.8182,0.8341,315900.0],["1993-07-30",0.8288,0.8341,0.8235,0.8235,135169.0],["1993-08-02",0.8235,0.8288,0.8129,0.8182,95681.0],["1993-08-03",0.8182,0.8182,0.7916,0.7916,444994.0],["1993-08-04",0.7916,0.7969,0.7757,0.7969,437400.0],["1993-08-05",0.8022,0.8022,0.7916,0.7916,78975.0],["1993-08-06",0.8022,0.8076,0.7969,0.8076,1632656.0],["1993-08-09",0.8076,0.8447,0.8076,0.8288,466256.0],["1993-08-10",0.8341,0.866,0.8341,0.8501,1246894.0],["1993-08-11",0.8501,0.866,0.8501,0.8554,373613.0],["1993-08-12",0.8554,0.9032,0.8501,0.8979,1612913.0],["1993-08-13",0.9085,0.9776,0.9085,0.9776,2234081.0],["1993-08-16",0.9616,0.9882,0.9563,0.9669,1342575.0],["1993-08-17",0.9776,1.0148,0.9776,1.0041,1541531.0],["1993-08-18",0.9988,1.0148,0.9669,0.9829,965925.0],["1993-08-19",0.9723,0.9935,0.9723,0.9882,546750.0],["1993-08-20",0.9882,0.9935,0.9829,0.9935,695588.0],["1993-08-23",0.9935,0.9935,0.9829,0.9829,296156.0],["1993-08-24",0.9935,1.0148,0.9882,1.0094,686475.0],["1993-08-25",1.0148,1.0254,1.0094,1.0201,879356.0],["1993-08-26",1.0201,1.0254,1.0148,1.0254,824681.0],["1993-08-27",1.0307,1.0307,1.0148,1.0254,463219.0],["1993-08-30",1.0307,1.0466,1.0254,1.0413,226294.0],["1993-08-31",1.0466,1.0466,1.0307,1.036,355388.0],["1993-09-01",1.036,1.0732,1.036,1.0732,1336500.0],["1993-09-02",1.0785,1.1157,1.0732,1.0945,2138400.0],["1993-09-03",1.0838,1.0891,1.0679,1.0679,183769.0],["1993-09-07",1.0626,1.0679,1.0519,1.0626,771525.0],["1993-09-08",1.0626,1.0785,1.0573,1.0679,533081.0],["1993-09-09",1.0626,1.0679,1.0573,1.0679,1050975.0],["1993-09-10",1.0679,1.0732,1.0626,1.0732,514856.0],["1993-09-13",1.0785,1.0785,1.0732,1.0732,203513.0],["1993-09-14",1.0732,1.0785,1.0573,1.0573,359944.0],["1993-09-15",1.0573,1.0573,1.0148,1.0573,625725.0],["1993-09-16",1.0573,1.0732,1.0413,1.0679,282488.0],["1993-09-17",1.0679,1.0785,1.0519,1.0785,972000.0],["1993-09-20",1.0732,1.1104,1.0732,1.1051,1143619.0],["1993-09-21",1.0945,1.1051,1.0785,1.0838,211106.0],["1993-09-22",1.0838,1.1316,1.0838,1.1263,829238.0],["1993-09-23",1.1263,1.1263,1.1051,1.121,311344.0],["1993-09-24",1.1263,1.1582,1.121,1.137,557381.0],["1993-09-27",1.144,1.1653,1.144,1.1546,267300.0],["1993-09-28",1.1546,1.1653,1.1493,1.1599,195919.0],["1993-09-29",1.1599,1.2185,1.1546,1.2131,934031.0],["1993-09-30",1.2238,1.2344,1.2078,1.2238,435881.0],["1993-10-01",1.2344,1.2398,1.2185,1.2344,382725.0],["1993-10-04",1.2504,1.277,1.2504,1.2664,771525.0],["1993-10-05",1.2664,1.2717,1.2238,1.2344,613575.0],["1993-10-06",1.2344,1.2717,1.2291,1.2664,265781.0],["1993-10-07",1.2717,1.2717,1.261,1.2664,571050.0],["1993-10-08",1.277,1.277,1.2717,1.2717,575606.0],["1993-10-11",1.277,1.3089,1.277,1.3036,847463.0],["1993-10-12",1.3036,1.3142,1.2983,1.3089,595350.0],["1993-10-13",1.3089,1.3142,1.3036,1.3089,382725.0],["1993-10-14",1.3142,1.3302,1.3036,1.3302,955294.0],["1993-10-15",1.3302,1.4153,1.3302,1.4153,2179406.0],["1993-10-18",1.4153,1.426,1.3994,1.3994,814050.0],["1993-10-19",1.4047,1.4047,1.3675,1.3728,235406.0],["1993-10-20",1.3196,1.3302,1.2983,1.3036,2004750.0],["1993-10-21",1.3036,1.3036,1.261,1.277,1032750.0],["1993-10-22",1.277,1.2823,1.261,1.261,850500.0],["1993-10-25",1.2664,1.2717,1.2451,1.2557,630281.0],["1993-10-26",1.2557,1.2823,1.2398,1.2717,338681.0],["1993-10-27",1.277,1.277,1.2717,1.277,279450.0],["1993-10-28",1.277,1.2823,1.2717,1.2717,657619.0],["1993-10-29",1.277,1.3249,1.277,1.3249,1910588.0],["1993-11-01",1.3355,1.3355,1.3142,1.3142,801900.0],["1993-11-02",1.3142,1.3355,1.2823,1.293,391838.0],["1993-11-03",1.293,1.3196,1.2876,1.3089,1793644.0],["1993-11-04",1.3036,1.3196,1.2451,1.2451,429806.0],["1993-11-05",1.2344,1.2557,1.2185,1.2557,484481.0],["1993-11-08",1.2557,1.2557,1.2238,1.2451,414619.0],["1993-11-09",1.2344,1.2451,1.2344,1.2398,546750.0],["1993-11-10",1.2398,1.2664,1.2344,1.2664,212625.0],["1993-11-11",1.261,1.2717,1.2504,1.2717,92644.0],["1993-11-12",1.2717,1.3302,1.2717,1.3196,821644.0],["1993-11-15",1.3196,1.3196,1.2823,1.293,396394.0],["1993-11-16",1.293,1.293,1.277,1.2823,338681.0],["1993-11-17",1.2876,1.2876,1.2291,1.2398,1122356.0],["1993-11-18",1.2451,1.2557,1.2131,1.2557,546750.0],["1993-11-19",1.2451,1.2451,1.2238,1.2344,325013.0],["1993-11-22",1.2291,1.2344,1.2025,1.2291,274894.0],["1993-11-23",1.2398,1.2398,1.2344,1.2344,364500.0],["1993-11-24",1.2398,1.2398,1.2185,1.2185,74419.0],["1993-11-26",1.2238,1.2238,1.2238,1.2238,21263.0],["1993-11-29",1.2291,1.2451,1.2291,1.2451,212625.0],["1993-11-30",1.2398,1.2398,1.2025,1.2344,349313.0],["1993-12-01",1.2398,1.2398,1.2238,1.2238,165544.0],["1993-12-02",1.2344,1.2344,1.1972,1.2078,390319.0],["1993-12-03",1.1972,1.2185,1.1972,1.2025,212625.0],["1993-12-06",1.2025,1.2451,1.2025,1.2291,798863.0],["1993-12-07",1.2238,1.2504,1.2238,1.2398,423731.0],["1993-12-08",1.2398,1.2451,1.2291,1.2291,183769.0],["1993-12-09",1.2238,1.2451,1.2238,1.2398,200475.0],["1993-12-10",1.2451,1.2451,1.2291,1.2451,227813.0],["1993-12-13",1.2344,1.2398,1.2238,1.2344,323494.0],["1993-12-14",1.2238,1.2238,1.1972,1.2078,349313.0],["1993-12-15",1.2025,1.2131,1.1919,1.1972,1985006.0],["1993-12-16",1.2078,1.2664,1.2078,1.2344,937069.0],["1993-12-17",1.2451,1.2451,1.2291,1.2451,539156.0],["1993-12-20",1.2451,1.261,1.2451,1.261,475369.0],["1993-12-21",1.2557,1.2664,1.2504,1.2504,432844.0],["1993-12-22",1.2557,1.2664,1.2557,1.2557,434363.0],["1993-12-23",1.2504,1.2504,1.2398,1.2504,475369.0],["1993-12-27",1.2398,1.2504,1.2398,1.2398,510300.0],["1993-12-28",1.2361,1.2415,1.2095,1.2308,476888.0],["1993-12-29",1.2415,1.2574,1.2361,1.2574,247556.0],["1993-12-30",1.2521,1.2788,1.2468,1.2788,320456.0],["1993-12-31",1.2894,1.3107,1.2841,1.2947,572569.0],["1994-01-03",1.3001,1.3161,1.3001,1.3107,659138.0],["1994-01-04",1.3107,1.3161,1.3001,1.3054,136688.0],["1994-01-05",1.3001,1.3161,1.3001,1.3001,334125.0],["1994-01-06",1.2894,1.2894,1.2361,1.2628,852019.0],["1994-01-07",1.2574,1.3054,1.2574,1.2894,481444.0],["1994-01-10",1.2947,1.3001,1.2734,1.2841,378169.0],["1994-01-11",1.2734,1.2734,1.2468,1.2574,259706.0],["1994-01-12",1.2574,1.2628,1.2574,1.2628,65306.0],["1994-01-13",1.2468,1.2947,1.2361,1.2947,449550.0],["1994-01-14",1.3001,1.332,1.2894,1.332,575606.0],["1994-01-17",1.3214,1.3267,1.3107,1.3107,282488.0],["1994-01-18",1.3214,1.348,1.3214,1.3374,721406.0],["1994-01-19",1.3267,1.3374,1.3214,1.3267,176175.0],["1994-01-20",1.3214,1.3587,1.3161,1.3587,593831.0],["1994-01-21",1.3533,1.396,1.3533,1.3533,531563.0],["1994-01-24",1.364,1.3747,1.3533,1.3693,372094.0],["1994-01-25",1.364,1.364,1.3374,1.3427,223256.0],["1994-01-26",1.348,1.396,1.332,1.3853,165544.0],["1994-01-27",1.364,1.38,1.348,1.348,249075.0],["1994-01-28",1.3374,1.3374,1.332,1.332,82013.0],["1994-01-31",1.3214,1.3214,1.2841,1.2841,469294.0],["1994-02-01",1.2894,1.2947,1.2734,1.2894,1239300.0],["1994-02-02",1.3001,1.3161,1.2894,1.3161,586238.0],["1994-02-03",1.3267,1.364,1.3214,1.364,680400.0],["1994-02-04",1.3747,1.412,1.3693,1.38,2209781.0],["1994-02-07",1.3587,1.38,1.3427,1.3747,984150.0],["1994-02-08",1.3747,1.4706,1.3693,1.4652,2164219.0],["1994-02-09",1.4599,1.4812,1.4333,1.4706,1104131.0],["1994-02-10",1.4599,1.4706,1.4546,1.4599,852019.0],["1994-02-11",1.4493,1.4493,1.4066,1.4226,1491413.0],["1994-02-14",1.4173,1.4279,1.4013,1.4226,744188.0],["1994-02-15",1.4173,1.4706,1.4173,1.4279,527006.0],["1994-02-16",1.4333,1.4493,1.4333,1.4439,405506.0],["1994-02-17",1.4493,1.4706,1.4279,1.4439,891506.0],["1994-02-18",1.4439,1.4493,1.4333,1.4333,208069.0],["1994-02-22",1.4333,1.4866,1.4333,1.4866,624206.0],["1994-02-23",1.4919,1.5079,1.4866,1.4972,850500.0],["1994-02-24",1.4866,1.4972,1.4652,1.4919,1260563.0],["1994-02-25",1.4972,1.4972,1.4759,1.4759,399431.0],["1994-02-28",1.4812,1.4812,1.4599,1.4599,220219.0],["1994-03-01",1.4652,1.4759,1.4599,1.4652,621169.0],["1994-03-02",1.4599,1.4759,1.4439,1.4706,546750.0],["1994-03-03",1.4706,1.4866,1.4706,1.4759,299194.0],["1994-03-04",1.4759,1.4866,1.4706,1.4812,262744.0],["1994-03-07",1.4866,1.5079,1.4706,1.5079,476888.0],["1994-03-08",1.5185,1.5505,1.5185,1.5345,1403325.0],["1994-03-09",1.5452,1.5558,1.5345,1.5398,599906.0],["1994-03-10",1.5452,1.5452,1.5185,1.5185,347794.0],["1994-03-11",1.5132,1.5238,1.4972,1.5025,279450.0],["1994-03-14",1.5079,1.5238,1.5079,1.5079,177694.0],["1994-03-15",1.5185,1.5345,1.5185,1.5345,224775.0],["1994-03-16",1.5345,1.5345,1.5238,1.5238,176175.0],["1994-03-17",1.5345,1.5452,1.5345,1.5452,376650.0],["1994-03-18",1.5345,1.5398,1.5345,1.5398,112388.0],["1994-03-21",1.5345,1.5611,1.5345,1.5611,290081.0],["1994-03-22",1.5611,1.5665,1.5558,1.5611,293119.0],["1994-03-23",1.5718,1.5771,1.5665,1.5771,589275.0],["1994-03-24",1.5665,1.5665,1.5345,1.5505,777600.0],["1994-03-25",1.5505,1.5505,1.5398,1.5398,107831.0],["1994-03-28",1.5292,1.5292,1.4493,1.4706,889988.0],["1994-03-29",1.4599,1.5025,1.3427,1.3853,1480781.0],["1994-03-30",1.396,1.4652,1.3533,1.4226,1787569.0],["1994-03-31",1.412,1.4493,1.3693,1.4279,804938.0],["1994-04-04",1.396,1.4493,1.396,1.4386,809494.0],["1994-04-05",1.4599,1.5238,1.4599,1.5132,1391175.0],["1994-04-06",1.5185,1.5238,1.5079,1.5185,844425.0],["1994-04-07",1.5238,1.5558,1.5185,1.5452,1190700.0],["1994-04-08",1.5452,1.5505,1.5238,1.5238,308306.0],["1994-04-11",1.5345,1.5558,1.5345,1.5452,314381.0],["1994-04-12",1.5505,1.5505,1.5132,1.5185,454106.0],["1994-04-13",1.5292,1.5292,1.5079,1.5079,311344.0],["1994-04-14",1.4972,1.4972,1.4173,1.4226,306788.0],["1994-04-15",1.4066,1.4786,1.4066,1.4546,697613.0],["1994-04-18",1.4706,1.4866,1.4466,1.4706,340200.0],["1994-04-19",1.4626,1.4626,1.4386,1.4466,239963.0],["1994-04-20",1.4386,1.4466,1.4066,1.4066,110363.0],["1994-04-21",1.4092,1.4332,1.3932,1.4092,685463.0],["1994-04-22",1.4252,1.4813,1.4252,1.4652,302738.0],["1994-04-25",1.4732,1.4813,1.4492,1.4732,563963.0],["1994-04-26",1.4732,1.4893,1.4652,1.4893,455625.0],["1994-04-28",1.4893,1.4973,1.4813,1.4893,178200.0],["1994-04-29",1.4813,1.4893,1.4813,1.4893,34425.0],["1994-05-02",1.4973,1.5213,1.4973,1.5213,311850.0],["1994-05-03",1.5293,1.5613,1.5133,1.5133,235913.0],["1994-05-04",1.5213,1.5213,1.4893,1.4893,212625.0],["1994-05-05",1.4893,1.4893,1.4732,1.4893,101250.0],["1994-05-06",1.4813,1.4813,1.4492,1.4652,110363.0],["1994-05-09",1.4813,1.4813,1.4572,1.4652,119475.0],["1994-05-10",1.4813,1.4813,1.4332,1.4492,261225.0],["1994-05-11",1.4412,1.4572,1.4252,1.4252,121500.0],["1994-05-12",1.4252,1.4332,1.4092,1.4092,505238.0],["1994-05-13",1.4332,1.4332,1.3932,1.4012,231863.0],["1994-05-16",1.4012,1.4012,1.3612,1.3692,665213.0],["1994-05-17",1.3531,1.3531,1.2891,1.2891,1064138.0],["1994-05-18",1.3051,1.3371,1.2571,1.3211,712800.0],["1994-05-19",1.3291,1.3451,1.2891,1.2891,328050.0],["1994-05-20",1.2891,1.3051,1.2811,1.2971,248063.0],["1994-05-23",1.3131,1.3692,1.2891,1.3371,182250.0],["1994-05-24",1.3211,1.3531,1.3211,1.3531,266288.0],["1994-05-25",1.3451,1.3451,1.2971,1.3291,238950.0],["1994-05-26",1.3131,1.3131,1.2971,1.2971,253125.0],["1994-05-27",1.2971,1.2971,1.2651,1.2651,217688.0],["1994-05-31",1.2491,1.2491,1.185,1.209,868725.0],["1994-06-01",1.217,1.217,1.193,1.209,612563.0],["1994-06-02",1.217,1.2411,1.217,1.233,403988.0],["1994-06-03",1.241,1.2571,1.193,1.2571,750263.0],["1994-06-06",1.241,1.2971,1.241,1.2731,400950.0],["1994-06-07",1.2811,1.2811,1.217,1.233,897075.0],["1994-06-08",1.2411,1.2571,1.225,1.233,446513.0],["1994-06-09",1.241,1.2571,1.233,1.241,178200.0],["1994-06-10",1.241,1.3291,1.241,1.3291,978075.0],["1994-06-13",1.3131,1.3131,1.2971,1.3051,169088.0],["1994-06-14",1.3051,1.3371,1.3051,1.3291,436388.0],["1994-06-15",1.3291,1.3451,1.3211,1.3451,162000.0],["1994-06-16",1.3932,1.4973,1.3932,1.4973,1432688.0],["1994-06-17",1.5053,1.5053,1.3772,1.3932,1136025.0],["1994-06-20",1.3692,1.3772,1.3692,1.3772,143775.0],["1994-06-21",1.3772,1.3772,1.3531,1.3531,140738.0],["1994-06-22",1.3531,1.3531,1.3051,1.3051,472838.0],["1994-06-23",1.3051,1.3371,1.2811,1.3371,1430663.0],["1994-06-24",1.3291,1.3932,1.2971,1.3772,760388.0],["1994-06-27",1.3637,1.3797,1.3476,1.3637,353363.0],["1994-06-28",1.3476,1.3797,1.3476,1.3637,475875.0],["1994-06-29",1.3476,1.4198,1.3476,1.3797,206550.0],["1994-06-30",1.3878,1.3958,1.3557,1.3637,272363.0],["1994-07-01",1.3476,1.4038,1.3476,1.4038,353363.0],["1994-07-05",1.3958,1.4118,1.3797,1.3878,215663.0],["1994-07-06",1.3958,1.4038,1.3878,1.3878,338175.0],["1994-07-07",1.3958,1.4279,1.3878,1.4198,328050.0],["1994-07-08",1.4198,1.4439,1.4118,1.4439,574088.0],["1994-07-11",1.4359,1.4599,1.4359,1.4599,231863.0],["1994-07-12",1.492,1.5081,1.4359,1.4599,924413.0],["1994-07-13",1.476,1.476,1.4519,1.4599,541688.0],["1994-07-14",1.4519,1.5001,1.4519,1.5001,184275.0],["1994-07-15",1.5001,1.5001,1.4599,1.4599,211613.0],["1994-07-18",1.468,1.484,1.4519,1.476,175163.0],["1994-07-19",1.468,1.5161,1.468,1.5081,218700.0],["1994-07-20",1.492,1.492,1.4439,1.468,234900.0],["1994-07-21",1.468,1.468,1.4519,1.468,82013.0],["1994-07-22",1.468,1.468,1.4279,1.4279,402975.0],["1994-07-25",1.4359,1.4359,1.4279,1.4279,71888.0],["1994-07-26",1.4279,1.4279,1.4118,1.4198,43538.0],["1994-07-27",1.4198,1.4198,1.4118,1.4118,131625.0],["1994-07-28",1.4118,1.4118,1.3797,1.3797,333113.0],["1994-07-29",1.3797,1.3878,1.3797,1.3797,123525.0],["1994-08-01",1.3637,1.3797,1.3637,1.3797,993263.0],["1994-08-02",1.3797,1.4198,1.3797,1.3958,185288.0],["1994-08-03",1.3878,1.3878,1.3797,1.3878,30375.0],["1994-08-04",1.3878,1.3878,1.3476,1.3637,241988.0],["1994-08-05",1.3476,1.3958,1.3476,1.3878,136688.0],["1994-08-08",1.3717,1.3797,1.3717,1.3717,112388.0],["1994-08-09",1.3797,1.3797,1.3637,1.3637,106313.0],["1994-08-10",1.3557,1.3637,1.3476,1.3637,297675.0],["1994-08-11",1.3637,1.3637,1.3316,1.3476,1522800.0],["1994-08-12",1.3637,1.3717,1.3396,1.3557,190350.0],["1994-08-15",1.3476,1.3717,1.3476,1.3637,92138.0],["1994-08-16",1.3557,1.4038,1.3557,1.4038,191363.0],["1994-08-17",1.3958,1.4519,1.3958,1.4359,319950.0],["1994-08-18",1.4359,1.4519,1.4359,1.4439,139725.0],["1994-08-19",1.4359,1.468,1.4359,1.4599,214650.0],["1994-08-22",1.4519,1.4519,1.4198,1.4519,142763.0],["1994-08-23",1.4519,1.468,1.4359,1.4519,220725.0],["1994-08-24",1.4599,1.484,1.4599,1.484,587250.0],["1994-08-25",1.484,1.484,1.476,1.484,46575.0],["1994-08-26",1.476,1.484,1.468,1.468,327038.0],["1994-08-29",1.476,1.5001,1.476,1.5001,491063.0],["1994-08-30",1.5081,1.5642,1.5081,1.5642,1536975.0],["1994-08-31",1.5723,1.5883,1.5723,1.5723,240975.0],["1994-09-01",1.5883,1.5883,1.5803,1.5803,124538.0],["1994-09-02",1.5883,1.6525,1.5883,1.6444,1201838.0],["1994-09-06",1.6525,1.6525,1.6204,1.6364,326025.0],["1994-09-07",1.6364,1.6926,1.6364,1.6765,748238.0],["1994-09-08",1.6926,1.7407,1.6926,1.7327,2042213.0],["1994-09-09",1.7166,1.7166,1.7006,1.7086,634838.0],["1994-09-12",1.7006,1.7086,1.6846,1.7006,468788.0],["1994-09-13",1.7006,1.7327,1.6846,1.7327,516375.0],["1994-09-14",1.7247,1.7247,1.7006,1.7006,155925.0],["1994-09-15",1.7166,1.7247,1.7086,1.7247,245025.0],["1994-09-16",1.7166,1.7327,1.7166,1.7327,353363.0],["1994-09-19",1.7407,1.7407,1.7086,1.7086,259200.0],["1994-09-20",1.7006,1.7006,1.6685,1.6765,137700.0],["1994-09-21",1.6846,1.6846,1.5883,1.6444,465750.0],["1994-09-22",1.6364,1.6364,1.6204,1.6204,340200.0],["1994-09-23",1.6204,1.6284,1.6043,1.6284,188325.0],["1994-09-26",1.6204,1.6284,1.5883,1.5883,166050.0],["1994-09-27",1.5748,1.615,1.5748,1.615,438413.0],["1994-09-28",1.615,1.6551,1.615,1.623,586238.0],["1994-09-29",1.6391,1.6712,1.6391,1.6391,145800.0],["1994-09-30",1.6471,1.6953,1.6391,1.6391,1004400.0],["1994-10-03",1.6391,1.6471,1.6069,1.6069,60750.0],["1994-10-04",1.6069,1.6069,1.5427,1.5507,528525.0],["1994-10-05",1.5346,1.5346,1.5025,1.5266,735075.0],["1994-10-06",1.5186,1.5346,1.5186,1.5266,887963.0],["1994-10-07",1.5346,1.6069,1.5346,1.5587,572063.0],["1994-10-10",1.5668,1.5989,1.5627,1.5828,99225.0],["1994-10-11",1.5748,1.623,1.5748,1.6069,516375.0],["1994-10-12",1.6069,1.623,1.6069,1.6069,439425.0],["1994-10-13",1.623,1.6792,1.6069,1.6792,1183613.0],["1994-10-14",1.6873,1.6953,1.6712,1.6953,293625.0],["1994-10-17",1.6792,1.6873,1.6712,1.6873,61763.0],["1994-10-18",1.6873,1.6953,1.6792,1.6873,2046263.0],["1994-10-19",1.6873,1.6873,1.6792,1.6792,2052338.0],["1994-10-20",1.6712,1.6712,1.6391,1.6471,276413.0],["1994-10-21",1.631,1.6471,1.6069,1.6391,206550.0],["1994-10-24",1.623,1.631,1.6069,1.6069,450563.0],["1994-10-25",1.6069,1.615,1.5989,1.5989,278438.0],["1994-10-26",1.5989,1.5989,1.5587,1.5587,539663.0],["1994-10-27",1.5668,1.5668,1.5507,1.5507,724950.0],["1994-10-28",1.5587,1.5909,1.5587,1.5909,124538.0],["1994-10-31",1.5828,1.6069,1.5748,1.5748,369563.0],["1994-11-01",1.5748,1.6069,1.5668,1.5989,225788.0],["1994-11-02",1.5828,1.6069,1.5828,1.6069,142763.0],["1994-11-03",1.623,1.631,1.615,1.615,180225.0],["1994-11-04",1.615,1.615,1.5989,1.5989,158963.0],["1994-11-07",1.5909,1.5989,1.5668,1.5668,610538.0],["1994-11-08",1.5668,1.5828,1.5668,1.5668,189338.0],["1994-11-09",1.5828,1.5909,1.5748,1.5748,175163.0],["1994-11-10",1.5748,1.5989,1.5748,1.5989,486000.0],["1994-11-11",1.5909,1.6069,1.5909,1.6069,71888.0],["1994-11-14",1.5989,1.6069,1.5828,1.5909,438413.0],["1994-11-15",1.5909,1.5909,1.5748,1.5748,286538.0],["1994-11-16",1.5748,1.5828,1.5427,1.5507,171113.0],["1994-11-17",1.5587,1.5668,1.5427,1.5427,313875.0],["1994-11-18",1.5266,1.5266,1.4945,1.4945,295650.0],["1994-11-21",1.5266,1.5266,1.4784,1.4864,593325.0],["1994-11-22",1.4703,1.4784,1.4141,1.4221,439425.0],["1994-11-23",1.4061,1.4302,1.3739,1.382,726975.0],["1994-11-25",1.398,1.4141,1.398,1.4141,107325.0],["1994-11-28",1.4141,1.4462,1.4141,1.4302,1348650.0],["1994-11-29",1.4382,1.4462,1.4302,1.4382,360450.0],["1994-11-30",1.4382,1.4382,1.4302,1.4302,135675.0],["1994-12-01",1.4462,1.4543,1.39,1.398,517388.0],["1994-12-02",1.4061,1.4543,1.4061,1.4382,184275.0],["1994-12-05",1.4462,1.4703,1.4221,1.4221,252113.0],["1994-12-06",1.4141,1.4221,1.398,1.4221,330075.0],["1994-12-07",1.4302,1.4302,1.3739,1.39,553838.0],["1994-12-08",1.39,1.398,1.382,1.39,73913.0],["1994-12-09",1.39,1.39,1.3498,1.3579,268313.0],["1994-12-12",1.3579,1.3579,1.3338,1.3498,85050.0],["1994-12-13",1.3418,1.3418,1.3016,1.3097,246038.0],["1994-12-14",1.3257,1.398,1.3257,1.398,556875.0],["1994-12-15",1.4141,1.4302,1.4061,1.4302,297675.0],["1994-12-16",1.4462,1.4543,1.4141,1.4462,258188.0],["1994-12-19",1.4302,1.4382,1.4141,1.4141,134663.0],["1994-12-20",1.4141,1.4382,1.3579,1.398,493088.0],["1994-12-21",1.4061,1.4864,1.4061,1.4784,437400.0],["1994-12-22",1.4703,1.4784,1.4462,1.4784,399938.0],["1994-12-23",1.4649,1.5453,1.4649,1.5293,183263.0],["1994-12-27",1.5292,1.5695,1.5292,1.5614,203513.0],["1994-12-28",1.5614,1.6017,1.5534,1.6017,567000.0],["1994-12-29",1.6017,1.6017,1.5856,1.5856,120488.0],["1994-12-30",1.5775,1.658,1.5775,1.658,169088.0],["1995-01-03",1.6419,1.6419,1.6017,1.6097,196425.0],["1995-01-04",1.6258,1.6339,1.6097,1.6178,130613.0],["1995-01-05",1.6097,1.6097,1.5695,1.5695,79988.0],["1995-01-06",1.5614,1.5614,1.4971,1.5132,132638.0],["1995-01-09",1.4971,1.5051,1.489,1.489,359438.0],["1995-01-10",1.5132,1.5856,1.5132,1.5856,244013.0],["1995-01-11",1.5856,1.6017,1.5695,1.6017,106313.0],["1995-01-12",1.6097,1.6097,1.5775,1.5856,392850.0],["1995-01-13",1.5856,1.5936,1.5775,1.5856,199463.0],["1995-01-16",1.5936,1.658,1.5775,1.65,1176525.0],["1995-01-17",1.6419,1.7063,1.6419,1.6822,703688.0],["1995-01-18",1.6902,1.6902,1.65,1.65,858600.0],["1995-01-19",1.658,1.6661,1.6419,1.65,675338.0],["1995-01-20",1.658,1.658,1.6258,1.6419,147825.0],["1995-01-23",1.6339,1.6339,1.5856,1.5936,567000.0],["1995-01-24",1.6017,1.6097,1.5936,1.5936,115425.0],["1995-01-25",1.5936,1.6178,1.5936,1.6178,479925.0],["1995-01-26",1.6178,1.6339,1.6178,1.6178,411075.0],["1995-01-27",1.6339,1.65,1.6258,1.6419,390825.0],["1995-01-30",1.65,1.65,1.6097,1.6097,124538.0],["1995-01-31",1.6178,1.6339,1.6017,1.6097,295650.0],["1995-02-01",1.6339,1.6339,1.6097,1.6097,36450.0],["1995-02-02",1.6097,1.6339,1.6097,1.6258,594338.0],["1995-02-03",1.6419,1.6741,1.6419,1.658,154913.0],["1995-02-06",1.65,1.65,1.6178,1.6258,477900.0],["1995-02-07",1.6339,1.6339,1.6097,1.6258,266288.0],["1995-02-08",1.6178,1.6258,1.6097,1.6097,716850.0],["1995-02-09",1.6178,1.6419,1.6178,1.6419,101250.0],["1995-02-10",1.6419,1.6983,1.6419,1.6741,337163.0],["1995-02-13",1.6661,1.7224,1.6661,1.7224,699638.0],["1995-02-14",1.7063,1.7224,1.6822,1.6822,262238.0],["1995-02-15",1.6741,1.6902,1.65,1.6902,299700.0],["1995-02-16",1.6822,1.6983,1.6741,1.6902,195413.0],["1995-02-17",1.6822,1.6902,1.6822,1.6822,121500.0],["1995-02-21",1.7385,1.7868,1.7144,1.7144,2717550.0],["1995-02-22",1.7144,1.7305,1.7063,1.7305,291600.0],["1995-02-23",1.7224,1.7385,1.7224,1.7305,733050.0],["1995-02-24",1.7385,1.7546,1.7305,1.7305,461700.0],["1995-02-27",1.7305,1.7466,1.7305,1.7385,336150.0],["1995-02-28",1.7224,1.7466,1.7224,1.7466,343238.0],["1995-03-01",1.7546,1.7546,1.7224,1.7224,818100.0],["1995-03-02",1.7224,1.7466,1.7144,1.7466,114413.0],["1995-03-03",1.7466,1.7466,1.7305,1.7305,67838.0],["1995-03-06",1.7305,1.7385,1.7224,1.7305,293625.0],["1995-03-07",1.7385,1.7385,1.7144,1.7144,61763.0],["1995-03-08",1.7224,1.7546,1.7224,1.7546,915300.0],["1995-03-09",1.7546,1.7546,1.7385,1.7385,39488.0],["1995-03-10",1.7305,1.7627,1.7224,1.7466,327038.0],["1995-03-13",1.7305,1.7385,1.7144,1.7224,132638.0],["1995-03-14",1.7305,1.7385,1.7144,1.7144,107325.0],["1995-03-15",1.7224,1.7385,1.7144,1.7305,113400.0],["1995-03-16",1.7305,1.7305,1.7063,1.7224,126563.0],["1995-03-17",1.7144,1.7224,1.7063,1.7063,79988.0],["1995-03-20",1.7063,1.7305,1.7063,1.7224,70875.0],["1995-03-21",1.7224,1.7385,1.7224,1.7305,215663.0],["1995-03-22",1.7224,1.7305,1.7224,1.7224,38475.0],["1995-03-23",1.7305,1.7385,1.7224,1.7385,261225.0],["1995-03-24",1.7385,1.8512,1.7385,1.8512,700650.0],["1995-03-27",1.8351,1.8834,1.8271,1.8834,431325.0],["1995-03-28",1.8786,1.8786,1.8544,1.8786,123525.0],["1995-03-29",1.8705,1.8866,1.8705,1.8866,374625.0],["1995-03-30",1.8786,1.9108,1.8786,1.9108,226800.0],["1995-03-31",1.9108,1.9834,1.9108,1.9753,578138.0],["1995-04-03",1.9914,1.9914,1.935,1.935,231863.0],["1995-04-04",1.9511,1.9511,1.9269,1.9269,196425.0],["1995-04-05",1.9027,1.9189,1.9027,1.9027,299700.0],["1995-04-06",1.9027,1.9753,1.9027,1.9753,384750.0],["1995-04-07",1.9914,2.0317,1.9914,2.0156,611550.0],["1995-04-10",2.0156,2.0559,2.0156,2.0479,117450.0],["1995-04-11",2.0398,2.064,2.0398,2.0559,57713.0],["1995-04-12",2.0559,2.1043,2.0559,2.0962,591300.0],["1995-04-13",2.1124,2.1769,2.1043,2.1688,400950.0],["1995-04-17",2.1849,2.1849,2.1043,2.1446,255150.0],["1995-04-18",2.1527,2.2172,2.1527,2.193,571050.0],["1995-04-19",2.2091,2.2172,2.1769,2.1769,656100.0],["1995-04-20",2.1769,2.1849,2.1204,2.1446,945675.0],["1995-04-21",2.1446,2.1446,2.1366,2.1446,41513.0],["1995-04-24",2.1446,2.1446,2.0801,2.0962,202500.0],["1995-04-25",2.1043,2.1204,2.0962,2.1124,188325.0],["1995-04-26",2.1043,2.1204,2.0882,2.1204,758363.0],["1995-04-27",2.1204,2.1285,2.1043,2.1124,1809338.0],["1995-04-28",2.1204,2.1607,2.1124,2.1607,318938.0],["1995-05-01",2.1688,2.1688,2.1446,2.1607,182250.0],["1995-05-02",2.1607,2.193,2.1607,2.1849,192375.0],["1995-05-03",2.1769,2.193,2.1688,2.193,83025.0],["1995-05-04",2.193,2.193,2.1769,2.1769,116438.0],["1995-05-05",2.1688,2.1849,2.0801,2.1285,151875.0],["1995-05-08",2.1366,2.1688,2.0962,2.1688,180225.0],["1995-05-09",2.1769,2.1849,2.1446,2.1446,369563.0],["1995-05-10",2.1607,2.1849,2.1204,2.1285,292613.0],["1995-05-11",2.1366,2.1849,2.1204,2.1849,251100.0],["1995-05-12",2.1849,2.193,2.1769,2.193,416138.0],["1995-05-15",2.2011,2.2494,2.193,2.2494,422213.0],["1995-05-16",2.2736,2.3462,2.2494,2.2494,216000.0],["1995-05-17",2.2252,2.2252,2.1285,2.1769,158625.0],["1995-05-18",2.1648,2.189,2.1285,2.1648,154575.0],["1995-05-19",2.1769,2.189,2.1527,2.1648,199800.0],["1995-05-22",2.1527,2.1648,2.1406,2.1527,140400.0],["1995-05-23",2.1285,2.1648,2.1164,2.1648,112050.0],["1995-05-24",2.1527,2.1648,2.0559,2.0801,288225.0],["1995-05-25",2.068,2.068,1.9592,2.0076,204525.0],["1995-05-26",1.9955,2.0317,1.9834,2.0196,90450.0],["1995-05-30",2.0196,2.0317,2.0076,2.0317,54000.0],["1995-05-31",2.0317,2.0317,1.9713,1.9713,550125.0],["1995-06-01",1.9713,2.068,1.9713,2.0438,2704725.0],["1995-06-02",2.0196,2.0317,2.0076,2.0196,154575.0],["1995-06-05",2.0196,2.0317,1.9955,1.9955,72225.0],["1995-06-06",1.9955,2.0196,1.9955,2.0076,78300.0],["1995-06-07",1.9955,2.0317,1.9955,1.9955,54000.0],["1995-06-08",2.0196,2.0317,1.9955,2.0076,162000.0],["1995-06-09",2.0317,2.0317,1.9955,2.0196,195075.0],["1995-06-12",2.0076,2.0317,2.0076,2.0317,138375.0],["1995-06-13",2.0317,2.1285,2.0317,2.1285,174825.0],["1995-06-14",2.1043,2.1285,2.0438,2.0801,154575.0],["1995-06-15",2.0922,2.1043,2.0076,2.0317,323325.0],["1995-06-16",2.0438,2.0559,2.0076,2.0196,35100.0],["1995-06-19",2.0196,2.0196,1.935,1.935,650700.0],["1995-06-20",1.935,1.9713,1.8987,1.9592,250425.0],["1995-06-21",1.935,1.9471,1.9229,1.935,400275.0],["1995-06-22",1.935,1.9713,1.9229,1.9592,704700.0],["1995-06-23",1.9471,1.9713,1.9108,1.9229,209250.0],["1995-06-26",1.935,1.9713,1.9229,1.935,307800.0],["1995-06-27",1.9471,2.0317,1.9471,2.0076,300375.0],["1995-06-28",2.0317,2.0438,1.935,1.9713,318600.0],["1995-06-29",1.9626,2.0231,1.9626,2.0231,175500.0],["1995-06-30",2.0352,2.0352,1.9747,2.011,124200.0],["1995-07-03",2.0352,2.0352,2.0231,2.0352,19575.0],["1995-07-05",2.0595,2.0958,2.0474,2.0958,284175.0],["1995-07-06",2.0958,2.0958,2.0837,2.0837,211275.0],["1995-07-07",2.0837,2.0837,1.9989,1.9989,265950.0],["1995-07-10",2.0716,2.2048,2.0716,2.1806,418500.0],["1995-07-11",2.1806,2.1806,2.12,2.1685,312525.0],["1995-07-12",2.1564,2.217,2.1564,2.217,170100.0],["1995-07-13",2.2291,2.2291,2.1564,2.1564,221400.0],["1995-07-14",2.1564,2.1685,2.12,2.1685,176850.0],["1995-07-17",2.1685,2.2291,2.1685,2.2291,352350.0],["1995-07-18",2.2412,2.2533,2.1927,2.1927,258525.0],["1995-07-19",2.1927,2.217,2.1443,2.1685,155250.0],["1995-07-20",2.1564,2.2048,2.1443,2.1927,149175.0],["1995-07-21",2.217,2.2896,2.1927,2.2654,710775.0],["1995-07-24",2.3018,2.4108,2.3018,2.3502,507600.0],["1995-07-25",2.326,2.4108,2.326,2.4108,191700.0],["1995-07-26",2.3866,2.4471,2.3866,2.4471,272700.0],["1995-07-27",2.435,2.5077,2.435,2.4956,190350.0],["1995-07-28",2.5077,2.544,2.5077,2.5077,375975.0],["1995-07-31",2.5198,2.5198,2.4229,2.4229,45225.0],["1995-08-01",2.3866,2.4229,2.3502,2.4229,150525.0],["1995-08-02",2.3987,2.4592,2.3987,2.435,55350.0],["1995-08-03",2.4229,2.4592,2.4229,2.4471,70875.0],["1995-08-04",2.4592,2.5683,2.4592,2.544,172125.0],["1995-08-07",2.5319,2.5562,2.5077,2.5562,213300.0],["1995-08-08",2.5804,2.641,2.5683,2.6046,224100.0],["1995-08-09",2.6288,2.6773,2.5925,2.6531,212625.0],["1995-08-10",2.6531,2.6652,2.6167,2.641,116775.0],["1995-08-11",2.6167,2.6167,2.5198,2.544,133650.0],["1995-08-14",2.5683,2.6167,2.5683,2.6167,195075.0],["1995-08-15",2.641,2.7258,2.641,2.6652,231525.0],["1995-08-16",2.6531,2.6773,2.6167,2.6167,116100.0],["1995-08-17",2.6288,2.641,2.5925,2.5925,208575.0],["1995-08-18",2.5804,2.5804,2.5198,2.5562,512325.0],["1995-08-21",2.5683,2.5683,2.5198,2.5562,86400.0],["1995-08-22",2.5562,2.5562,2.544,2.5562,89100.0],["1995-08-23",2.5319,2.5562,2.5077,2.544,60750.0],["1995-08-24",2.5319,2.544,2.5319,2.544,33075.0],["1995-08-25",2.5562,2.5683,2.5562,2.5683,195750.0],["1995-08-28",2.5683,2.5683,2.5562,2.5683,99225.0],["1995-08-29",2.5683,2.5683,2.4714,2.4835,324000.0],["1995-08-30",2.4592,2.4592,2.4229,2.435,235575.0],["1995-08-31",2.4108,2.4229,2.3623,2.3623,612225.0],["1995-09-01",2.3866,2.5077,2.3866,2.5077,374625.0],["1995-09-05",2.5077,2.5319,2.4956,2.5319,288225.0],["1995-09-06",2.5319,2.544,2.5198,2.5198,546750.0],["1995-09-07",2.5077,2.544,2.5077,2.544,72900.0],["1995-09-08",2.5562,2.5804,2.5319,2.5683,294300.0],["1995-09-11",2.5683,2.5804,2.544,2.5562,147150.0],["1995-09-12",2.5683,2.5683,2.5198,2.544,338175.0],["1995-09-13",2.5562,2.5562,2.4835,2.5077,243675.0],["1995-09-14",2.5319,2.5562,2.5077,2.5198,132300.0],["1995-09-15",2.4956,2.5198,2.4714,2.4956,2076300.0],["1995-09-18",2.4956,2.5562,2.4835,2.5319,153225.0],["1995-09-19",2.5319,2.544,2.5077,2.5319,182250.0],["1995-09-20",2.5683,2.6652,2.5319,2.6652,3117150.0],["1995-09-21",2.6652,2.7379,2.6531,2.6652,1659150.0],["1995-09-22",2.641,2.6652,2.5804,2.5804,1175850.0],["1995-09-25",2.5925,2.641,2.5804,2.6288,735750.0],["1995-09-26",2.6531,2.6652,2.6167,2.6167,256500.0],["1995-09-27",2.6167,2.6167,2.5925,2.6167,144450.0],["1995-09-28",2.6323,2.7414,2.6323,2.6565,507600.0],["1995-09-29",2.6686,2.6929,2.6323,2.6565,505575.0],["1995-10-02",2.6444,2.6929,2.6323,2.6565,630450.0],["1995-10-03",2.6565,2.6565,2.6201,2.6323,463725.0],["1995-10-04",2.6323,2.6323,2.5837,2.608,314550.0],["1995-10-05",2.608,2.6201,2.5473,2.5959,712125.0],["1995-10-06",2.5959,2.6444,2.5959,2.6444,251775.0],["1995-10-09",2.6444,2.6686,2.6323,2.6565,197100.0],["1995-10-10",2.6323,2.6565,2.5837,2.6323,209250.0],["1995-10-11",2.6444,2.6444,2.6201,2.6201,223425.0],["1995-10-12",2.608,2.79,2.608,2.7536,317250.0],["1995-10-13",2.7778,2.8142,2.7536,2.8021,112050.0],["1995-10-16",2.8142,2.8627,2.8142,2.8627,371250.0],["1995-10-17",2.8627,2.8991,2.8506,2.8991,308475.0],["1995-10-18",2.8991,3.0083,2.887,2.9962,632475.0],["1995-10-19",2.9962,3.0083,2.9234,2.9234,323325.0],["1995-10-20",2.9234,2.9476,2.9234,2.9234,97875.0],["1995-10-23",2.9113,2.9234,2.9113,2.9113,38475.0],["1995-10-24",2.887,2.8991,2.8263,2.8263,129600.0],["1995-10-25",2.8263,2.8991,2.8263,2.8506,403650.0],["1995-10-26",2.8627,2.8749,2.7172,2.7414,169425.0],["1995-10-27",2.7172,2.7657,2.6687,2.7536,276750.0],["1995-10-30",2.7778,2.8749,2.7778,2.8263,283500.0],["1995-10-31",2.8506,2.9719,2.8506,2.9113,220050.0],["1995-11-01",2.9355,3.0568,2.9355,3.0326,153225.0],["1995-11-02",3.0447,3.1781,3.0447,3.0689,303075.0],["1995-11-03",3.0811,3.0811,2.9962,3.0204,133650.0],["1995-11-06",3.0204,3.0447,2.9719,2.984,95175.0],["1995-11-07",2.9962,3.0083,2.9719,3.0083,52650.0],["1995-11-08",2.9719,2.9962,2.9355,2.9598,346275.0],["1995-11-09",2.9598,2.9598,2.9476,2.9476,105300.0],["1995-11-10",2.9355,2.9355,2.8506,2.8627,146475.0],["1995-11-13",2.8749,2.8749,2.8627,2.8749,92475.0],["1995-11-14",2.887,2.9234,2.8627,2.9113,87750.0],["1995-11-15",2.8991,2.9113,2.8749,2.8991,3876525.0],["1995-11-16",2.9113,2.9234,2.8627,2.9113,2238975.0],["1995-11-17",2.9113,2.9476,2.9113,2.9355,739125.0],["1995-11-20",2.9598,2.9719,2.9234,2.9598,241650.0],["1995-11-21",2.9598,2.9598,2.9234,2.9476,565650.0],["1995-11-22",2.9598,2.9598,2.9234,2.9234,61425.0],["1995-11-24",2.9234,2.9355,2.9113,2.9113,32400.0],["1995-11-27",2.9355,2.9598,2.9234,2.9355,191025.0],["1995-11-28",2.9598,2.9598,2.9355,2.9476,434025.0],["1995-11-29",2.9355,2.9598,2.9355,2.9355,63450.0],["1995-11-30",2.9598,3.0568,2.9598,3.0568,324000.0],["1995-12-01",3.0568,3.1539,3.0568,3.0932,224100.0],["1995-12-04",3.1053,3.1539,3.0811,3.1539,525150.0],["1995-12-05",3.2024,3.2388,3.2024,3.2266,1054350.0],["1995-12-06",3.2266,3.2388,3.166,3.2024,475200.0],["1995-12-07",3.1902,3.1902,3.1417,3.166,167400.0],["1995-12-08",3.1417,3.1417,3.0932,3.0932,428625.0],["1995-12-11",3.1053,3.1053,3.0811,3.0932,180225.0],["1995-12-12",3.0932,3.1781,3.0568,3.166,452925.0],["1995-12-13",3.2024,3.2388,3.1781,3.2024,315900.0],["1995-12-14",3.2024,3.3116,3.2024,3.2994,533925.0],["1995-12-15",3.2994,3.2994,3.1903,3.2024,650025.0],["1995-12-18",3.2024,3.2024,3.1296,3.1296,536625.0],["1995-12-19",3.1053,3.1781,3.1053,3.1539,291600.0],["1995-12-20",3.1417,3.1539,3.1053,3.1053,330075.0],["1995-12-21",3.1053,3.1053,3.0568,3.0689,180900.0],["1995-12-22",3.0811,3.1053,3.0689,3.0932,650700.0],["1995-12-26",3.1053,3.1175,3.0811,3.0932,351000.0],["1995-12-27",3.0568,3.0811,3.0447,3.0568,560250.0],["1995-12-28",3.0568,3.0568,3.0326,3.0568,337500.0],["1995-12-29",3.0481,3.0602,3.0359,3.0602,274725.0],["1996-01-02",3.0359,3.0845,3.0116,3.0602,218025.0],["1996-01-03",3.0359,3.0481,2.9509,2.9509,699975.0],["1996-01-04",2.9266,2.9388,2.8659,2.9145,1187325.0],["1996-01-05",2.9145,2.9145,2.7931,2.8538,752625.0],["1996-01-08",2.7809,2.8416,2.7809,2.8295,139725.0],["1996-01-09",2.8052,2.8295,2.7809,2.8052,799200.0],["1996-01-10",2.7931,2.7931,2.7081,2.7202,193050.0],["1996-01-11",2.7323,2.7566,2.7202,2.7445,157950.0],["1996-01-12",2.7202,2.7445,2.6595,2.6716,376650.0],["1996-01-15",2.5988,2.6109,2.5016,2.5016,670950.0],["1996-01-16",2.5259,2.5502,2.3073,2.4287,1630800.0],["1996-01-17",2.4287,2.5016,2.4166,2.5016,1094850.0],["1996-01-18",2.5138,2.5138,2.368,2.3802,641250.0],["1996-01-19",2.3802,2.4045,2.3316,2.4045,1795500.0],["1996-01-22",2.3923,2.538,2.3923,2.5016,1354050.0],["1996-01-23",2.5259,2.538,2.4895,2.5138,784350.0],["1996-01-24",2.5138,2.5138,2.4773,2.5016,91800.0],["1996-01-25",2.4895,2.5259,2.4652,2.5016,579825.0],["1996-01-26",2.4895,2.5138,2.4773,2.5016,113400.0],["1996-01-29",2.5259,2.5259,2.4045,2.4045,443475.0],["1996-01-30",2.4287,2.5016,2.4287,2.5016,299700.0],["1996-01-31",2.4895,2.4895,2.4287,2.4652,121500.0],["1996-02-01",2.4773,2.4895,2.4652,2.4773,324000.0],["1996-02-02",2.4652,2.4773,2.4409,2.4652,370575.0],["1996-02-05",2.453,2.5016,2.4409,2.5016,915300.0],["1996-02-06",2.4773,2.5502,2.4652,2.5259,618975.0],["1996-02-07",2.5259,2.5502,2.4895,2.5259,836325.0],["1996-02-08",2.5016,2.5138,2.4773,2.4895,569025.0],["1996-02-09",2.5016,2.5259,2.4895,2.4895,436725.0],["1996-02-12",2.5016,2.5016,2.4287,2.4287,2748600.0],["1996-02-13",2.4409,2.4409,2.3923,2.4045,175500.0],["1996-02-14",2.4287,2.5137,2.4166,2.4652,695250.0],["1996-02-15",2.4409,2.6473,2.3802,2.5745,3262950.0],["1996-02-16",2.5623,2.5988,2.5502,2.5745,583875.0],["1996-02-20",2.5623,2.623,2.5623,2.5988,969300.0],["1996-02-21",2.6109,2.6352,2.5866,2.6109,425925.0],["1996-02-22",2.5866,2.6352,2.5745,2.6352,700650.0],["1996-02-23",2.6473,2.7445,2.6473,2.7202,533925.0],["1996-02-26",2.7202,2.7202,2.7081,2.7202,324675.0],["1996-02-27",2.7202,2.7323,2.6838,2.6959,286200.0],["1996-02-28",2.7081,2.7931,2.7081,2.7809,456300.0],["1996-02-29",2.7688,2.7931,2.7566,2.7931,163350.0],["1996-03-01",2.7931,2.8416,2.7809,2.7931,267975.0],["1996-03-04",2.8052,2.8902,2.8052,2.8781,491400.0],["1996-03-05",2.8902,2.9023,2.8781,2.9023,588600.0],["1996-03-06",2.9023,2.9145,2.7809,2.8295,554175.0],["1996-03-07",2.8052,2.8173,2.7566,2.8052,131625.0],["1996-03-08",2.7809,2.7809,2.6838,2.7081,683775.0],["1996-03-11",2.6838,2.7566,2.6595,2.7566,193725.0],["1996-03-12",2.7566,2.7566,2.7081,2.7566,132975.0],["1996-03-13",2.7566,2.8173,2.7323,2.8173,328725.0],["1996-03-14",2.8295,2.8538,2.7445,2.7566,104625.0],["1996-03-15",2.7081,2.7627,2.7081,2.7323,393525.0],["1996-03-18",2.7566,2.8659,2.7202,2.8659,185625.0],["1996-03-19",2.8538,2.8538,2.7931,2.8052,382050.0],["1996-03-20",2.8173,2.8173,2.7445,2.7566,87750.0],["1996-03-21",2.7566,2.7566,2.7081,2.7202,139725.0],["1996-03-22",2.7202,2.7202,2.6959,2.7202,232200.0],["1996-03-25",2.7445,2.7688,2.6716,2.7081,456975.0],["1996-03-26",2.708,2.708,2.6473,2.6473,162675.0],["1996-03-27",2.6109,2.7323,2.6109,2.7202,608175.0],["1996-03-28",2.7119,2.7362,2.6754,2.7362,158625.0],["1996-03-29",2.7241,2.7362,2.7119,2.7241,137025.0],["1996-04-01",2.7241,2.7727,2.7119,2.7119,1443150.0],["1996-04-02",2.7241,2.7241,2.6998,2.7119,531225.0],["1996-04-03",2.6998,2.7241,2.6876,2.7241,701325.0],["1996-04-04",2.7241,2.8335,2.7241,2.8214,986850.0],["1996-04-08",2.7727,2.7849,2.6998,2.7606,338850.0],["1996-04-09",2.7849,2.8214,2.7484,2.7606,369225.0],["1996-04-10",2.7606,2.7606,2.6754,2.6754,128250.0],["1996-04-11",2.6876,2.7606,2.6876,2.7606,214650.0],["1996-04-12",2.7362,2.8457,2.7362,2.8092,308475.0],["1996-04-15",2.7971,2.8943,2.7971,2.8943,409725.0],["1996-04-16",2.87,2.9916,2.87,2.9795,830925.0],["1996-04-17",2.9795,2.9795,2.87,2.9187,1050300.0],["1996-04-18",2.9187,2.9187,2.87,2.87,697950.0],["1996-04-19",2.8943,2.9187,2.87,2.9187,341550.0],["1996-04-22",2.9308,2.9308,2.8822,2.9308,248400.0],["1996-04-23",2.9308,3.016,2.9308,3.016,526500.0],["1996-04-24",3.0281,3.0524,2.9916,3.016,1005075.0],["1996-04-25",3.016,3.0524,3.016,3.0403,157950.0],["1996-04-26",3.0281,3.0281,3.016,3.0281,89100.0],["1996-04-29",3.0281,3.0281,3.0038,3.016,114750.0],["1996-04-30",2.9916,3.016,2.9916,3.0038,68850.0],["1996-05-01",3.016,3.0524,2.9795,3.0524,371250.0],["1996-05-02",3.0403,3.1132,3.016,3.016,167400.0],["1996-05-03",2.9673,3.016,2.9673,3.016,368550.0],["1996-05-06",3.0281,3.0646,3.0281,3.0281,607500.0],["1996-05-07",3.0281,3.0403,3.016,3.0281,199800.0],["1996-05-08",3.0038,3.016,2.8943,2.9673,471825.0],["1996-05-09",2.9673,2.9795,2.9308,2.9308,211275.0],["1996-05-10",2.9308,3.0889,2.9308,3.0889,559575.0],["1996-05-13",3.2105,3.3078,3.1984,3.2835,751275.0],["1996-05-14",3.3078,3.3078,3.2105,3.2105,221400.0],["1996-05-15",3.2105,3.2592,3.1619,3.2592,122175.0],["1996-05-16",3.247,3.2835,3.1862,3.2835,91800.0],["1996-05-17",3.3078,3.3565,3.3078,3.32,137700.0],["1996-05-20",3.2957,3.3078,3.2713,3.2957,64125.0],["1996-05-21",3.2957,3.3078,3.2713,3.3078,307800.0],["1996-05-22",3.2835,3.2957,3.247,3.247,314550.0],["1996-05-23",3.2713,3.2713,3.1984,3.2349,305775.0],["1996-05-24",3.2105,3.2227,3.2105,3.2105,31050.0],["1996-05-28",3.2227,3.2227,3.1132,3.1619,98550.0],["1996-05-29",3.1619,3.1862,3.1619,3.174,382050.0],["1996-05-30",3.174,3.2349,3.174,3.2227,428625.0],["1996-05-31",3.247,3.2713,3.2105,3.2349,208575.0],["1996-06-03",3.2349,3.3321,3.2227,3.3321,157275.0],["1996-06-04",3.4051,3.5024,3.4051,3.4659,384075.0],["1996-06-05",3.4659,3.5024,3.4659,3.5024,292950.0],["1996-06-06",3.5024,3.5267,3.4659,3.4781,189000.0],["1996-06-07",3.5024,3.5024,3.3808,3.4416,268650.0],["1996-06-10",3.4416,3.4538,3.3808,3.3808,54000.0],["1996-06-11",3.3929,3.4051,3.3443,3.3565,78300.0],["1996-06-12",3.32,3.4051,3.32,3.3808,90450.0],["1996-06-13",3.3565,3.3808,3.3078,3.3565,95175.0],["1996-06-14",3.3565,3.3808,3.3443,3.3443,34425.0],["1996-06-17",3.32,3.3565,3.3078,3.3078,110025.0],["1996-06-18",3.3078,3.3078,3.2835,3.2835,41850.0],["1996-06-19",3.2957,3.2957,3.247,3.2713,60750.0],["1996-06-20",3.2592,3.2592,3.1862,3.1862,45900.0],["1996-06-21",3.174,3.1984,3.1132,3.1132,267300.0],["1996-06-24",3.1132,3.1132,3.1011,3.1011,219375.0],["1996-06-25",3.1254,3.1254,3.1011,3.1011,43200.0],["1996-06-26",3.1132,3.1132,3.0646,3.0646,72900.0],["1996-06-27",3.0563,3.0563,3.0198,3.032,178200.0],["1996-06-28",3.0441,3.1659,3.0441,3.1659,251100.0],["1996-07-01",3.1537,3.1659,3.1172,3.1172,40500.0],["1996-07-02",3.105,3.105,3.0685,3.0928,72225.0],["1996-07-03",3.1172,3.1416,3.105,3.1172,136350.0],["1996-07-05",3.0928,3.1294,3.0928,3.105,74925.0],["1996-07-08",3.0807,3.0807,3.0441,3.0685,298350.0],["1996-07-09",3.0685,3.1172,3.0685,3.1172,59400.0],["1996-07-10",3.1659,3.2755,3.1659,3.2633,230850.0],["1996-07-11",3.2633,3.2998,3.239,3.2511,749925.0],["1996-07-12",3.3364,3.3486,3.2998,3.312,344250.0],["1996-07-15",3.3364,3.3729,3.2877,3.312,459000.0],["1996-07-16",3.312,3.3364,3.2146,3.2268,1153575.0],["1996-07-17",3.2268,3.2755,3.1781,3.1903,264600.0],["1996-07-18",3.1659,3.2511,3.1659,3.2146,361125.0],["1996-07-19",3.2268,3.2633,3.2268,3.239,73575.0],["1996-07-22",3.2268,3.2511,3.2146,3.239,246375.0],["1996-07-23",3.2511,3.2633,3.239,3.2511,219375.0],["1996-07-24",3.2146,3.2633,3.2146,3.2633,727650.0],["1996-07-25",3.2511,3.2998,3.2511,3.2998,64800.0],["1996-07-26",3.2998,3.3607,3.2877,3.3607,99225.0],["1996-07-29",3.3607,3.3851,3.3242,3.3729,60075.0],["1996-07-30",3.3973,3.446,3.3973,3.4094,342225.0],["1996-07-31",3.4216,3.4216,3.3607,3.3607,50625.0],["1996-08-01",3.3607,3.3851,3.3364,3.3486,119475.0],["1996-08-02",3.3486,3.4094,3.3486,3.3973,188325.0],["1996-08-05",3.4216,3.4703,3.3851,3.4581,184950.0],["1996-08-06",3.4581,3.4581,3.3973,3.3973,49275.0],["1996-08-07",3.3973,3.446,3.3973,3.4338,39150.0],["1996-08-08",3.4216,3.4216,3.3851,3.3973,43200.0],["1996-08-09",3.3851,3.4825,3.3851,3.4703,273375.0],["1996-08-12",3.4703,3.4947,3.4581,3.4703,40500.0],["1996-08-13",3.446,3.446,3.3973,3.4216,159975.0],["1996-08-14",3.4338,3.4338,3.4094,3.4338,201825.0],["1996-08-15",3.4094,3.4094,3.3973,3.3973,174825.0],["1996-08-16",3.4094,3.4338,3.4094,3.4094,64125.0],["1996-08-19",3.4155,3.4338,3.3607,3.4338,38700.0],["1996-08-20",3.4521,3.5616,3.4521,3.5616,79650.0],["1996-08-21",3.5799,3.5799,3.5434,3.5799,43650.0],["1996-08-22",3.5982,3.6347,3.5616,3.5799,228600.0],["1996-08-23",3.6164,3.653,3.5434,3.5434,60750.0],["1996-08-26",3.5616,3.5616,3.5068,3.5434,72450.0],["1996-08-27",3.5068,3.6164,3.5068,3.5982,92250.0],["1996-08-28",3.5982,3.6712,3.5982,3.6712,84150.0],["1996-08-29",3.6712,3.6712,3.5616,3.5799,79200.0],["1996-08-30",3.5982,3.653,3.5251,3.5251,135000.0],["1996-09-03",3.4703,3.4886,3.4155,3.4338,82800.0],["1996-09-04",3.4521,3.4886,3.4338,3.4886,35100.0],["1996-09-05",3.4886,3.5068,3.4703,3.4703,36000.0],["1996-09-06",3.4886,3.5069,3.4886,3.5069,44550.0],["1996-09-09",3.516,3.5616,3.4886,3.5069,108000.0],["1996-09-10",3.5434,3.6347,3.5434,3.6164,66600.0],["1996-09-11",3.5799,3.6347,3.5799,3.6164,66150.0],["1996-09-12",3.6164,3.6164,3.5799,3.5982,361350.0],["1996-09-13",3.6164,3.653,3.5799,3.653,344250.0],["1996-09-16",3.6712,3.6895,3.653,3.653,218250.0],["1996-09-17",3.6712,3.7626,3.653,3.7443,271800.0],["1996-09-18",3.7626,3.8721,3.7626,3.8174,283050.0],["1996-09-19",3.7991,3.9269,3.7808,3.8904,321750.0],["1996-09-20",3.8721,3.9087,3.8721,3.8904,291600.0],["1996-09-23",3.9452,4.0365,3.9269,4.0365,198900.0],["1996-09-24",4.0913,4.1644,4.0913,4.1096,585900.0],["1996-09-25",4.2192,4.3105,4.1644,4.1644,687150.0],["1996-09-26",4.2009,4.2557,4.0731,4.0731,391050.0],["1996-09-27",4.0587,4.2415,4.0222,4.205,551250.0],["1996-09-30",4.2233,4.2415,4.0587,4.0587,908100.0],["1996-10-01",4.0587,4.0587,3.8759,3.949,484200.0],["1996-10-02",3.9307,4.0953,3.9307,4.0953,169650.0],["1996-10-03",4.0222,4.0404,3.9307,4.0404,544500.0],["1996-10-04",4.0222,4.1319,4.0222,4.1136,265950.0],["1996-10-07",4.1136,4.1501,4.077,4.0953,100800.0],["1996-10-08",4.0953,4.1319,4.0404,4.077,328500.0],["1996-10-09",4.0039,4.0039,3.8759,3.949,1005300.0],["1996-10-10",3.949,4.0222,3.949,4.0222,220500.0],["1996-10-11",4.2416,4.2416,4.0953,4.1136,549450.0],["1996-10-14",4.1319,4.1684,4.077,4.0953,359100.0],["1996-10-15",4.1136,4.1319,4.0404,4.077,446400.0],["1996-10-16",4.077,4.1136,4.0404,4.0953,266400.0],["1996-10-17",4.1319,4.1501,4.1136,4.1501,120150.0],["1996-10-18",4.1501,4.1501,3.949,3.949,332100.0],["1996-10-21",3.949,4.0222,3.949,4.0222,211050.0],["1996-10-22",4.0587,4.0587,3.949,3.949,170550.0],["1996-10-23",3.9673,3.9856,3.9673,3.9673,126450.0],["1996-10-24",3.9673,3.9856,3.949,3.9673,141750.0],["1996-10-25",3.9307,3.949,3.8211,3.8576,146700.0],["1996-10-28",3.7296,3.7662,3.7114,3.7296,437850.0],["1996-10-29",3.7114,3.8393,3.6382,3.6382,519300.0],["1996-10-30",3.6017,3.6017,3.5468,3.5834,256050.0],["1996-10-31",3.5834,3.6565,3.5834,3.6199,440100.0],["1996-11-01",3.6382,3.6382,3.6199,3.6199,172800.0],["1996-11-04",3.6199,3.7479,3.6199,3.6931,848250.0],["1996-11-05",3.7296,3.8028,3.7296,3.7845,368100.0],["1996-11-06",3.7845,3.8028,3.7114,3.7114,358650.0],["1996-11-07",3.7296,3.8393,3.7296,3.7479,238950.0],["1996-11-08",3.7479,3.8028,3.7479,3.7845,310500.0],["1996-11-11",3.8211,3.8393,3.7662,3.7845,171450.0],["1996-11-12",3.7845,3.8028,3.7662,3.7845,194400.0],["1996-11-13",3.7845,3.9673,3.7662,3.9673,1031850.0],["1996-11-14",3.9673,4.1319,3.9673,4.1136,180900.0],["1996-11-15",4.1319,4.1319,4.0404,4.0587,301950.0],["1996-11-18",4.077,4.077,4.0222,4.0222,217800.0],["1996-11-19",4.0222,4.0222,3.9125,3.9125,96750.0],["1996-11-20",3.9307,3.9307,3.9125,3.9307,73350.0],["1996-11-21",3.9307,3.9307,3.8942,3.8942,219150.0],["1996-11-22",3.8576,3.8942,3.8576,3.8576,178650.0],["1996-11-25",3.8759,3.8759,3.8393,3.8576,264600.0],["1996-11-26",3.8576,3.8759,3.8393,3.8576,261450.0],["1996-11-27",3.8759,3.9125,3.8759,3.8759,308700.0],["1996-11-29",3.8942,4.0039,3.8759,3.9307,106200.0],["1996-12-02",3.949,3.949,3.8942,3.9125,376650.0],["1996-12-03",3.9125,3.9673,3.9125,3.949,544500.0],["1996-12-04",3.949,4.0222,3.9307,3.9673,1028700.0],["1996-12-05",3.9673,4.0404,3.9673,4.0039,328050.0],["1996-12-06",3.9307,4.0953,3.9307,4.0953,784350.0],["1996-12-09",4.0953,4.2598,4.0953,4.2416,294750.0],["1996-12-10",4.2415,4.2598,4.205,4.205,312750.0],["1996-12-11",4.1867,4.205,4.0953,4.1136,174600.0],["1996-12-12",4.1319,4.205,4.1319,4.205,110250.0],["1996-12-13",4.1684,4.205,3.949,4.0222,528750.0],["1996-12-16",4.0587,4.0587,3.9307,3.949,343800.0],["1996-12-17",3.9307,3.949,3.9125,3.9307,199350.0],["1996-12-18",3.9673,4.0587,3.949,4.0404,153450.0],["1996-12-19",4.0953,4.1684,4.0404,4.1501,227250.0],["1996-12-20",4.2233,4.2233,4.1136,4.1319,212850.0],["1996-12-23",4.1501,4.1501,4.0587,4.0587,158850.0],["1996-12-24",4.0404,4.0404,3.9856,4.0039,103050.0],["1996-12-26",4.0222,4.1136,4.0039,4.077,144900.0],["1996-12-27",4.0953,4.1867,4.0953,4.1684,130950.0],["1996-12-30",4.2087,4.3185,4.1904,4.3185,408150.0],["1996-12-31",4.3185,4.3368,4.2453,4.2453,178200.0],["1997-01-02",4.2453,4.2453,4.0806,4.1904,498600.0],["1997-01-03",4.2087,4.2453,4.2087,4.2453,827100.0],["1997-01-06",4.2819,4.3917,4.2819,4.3917,426150.0],["1997-01-07",4.3917,4.4283,4.3734,4.4283,422550.0],["1997-01-08",4.4649,4.5015,4.4283,4.4466,237600.0],["1997-01-09",4.4466,4.4649,4.3917,4.3917,220500.0],["1997-01-10",4.3551,4.4466,4.3551,4.3917,97200.0],["1997-01-13",4.3917,4.3917,4.3002,4.3185,98550.0],["1997-01-14",4.2636,4.3551,4.2636,4.3185,561600.0],["1997-01-15",4.3185,4.3368,4.3185,4.3368,155700.0],["1997-01-16",4.3368,4.3734,4.3185,4.3368,619650.0],["1997-01-17",4.3185,4.3368,4.3185,4.3368,207450.0],["1997-01-20",4.3368,4.5015,4.3368,4.5015,163800.0],["1997-01-21",4.5015,4.5198,4.4832,4.5015,116550.0],["1997-01-22",4.5198,4.5198,4.4832,4.5015,219600.0],["1997-01-23",4.5381,4.6661,4.5198,4.6478,390150.0],["1997-01-24",4.6661,4.6661,4.4832,4.5198,228150.0],["1997-01-27",4.5015,4.5198,4.4466,4.4649,236700.0],["1997-01-28",4.4832,4.5015,4.4649,4.4832,321750.0],["1997-01-29",4.4832,4.4832,4.3734,4.3734,262350.0],["1997-01-30",4.41,4.4466,4.3917,4.4283,277200.0],["1997-01-31",4.4649,4.6112,4.4466,4.5198,457200.0],["1997-02-03",4.5381,4.6661,4.5381,4.6661,274950.0],["1997-02-04",4.6844,4.6844,4.3917,4.4649,201150.0],["1997-02-05",4.4649,4.6112,4.4649,4.4832,460350.0],["1997-02-06",4.4832,4.5198,4.4283,4.4649,119700.0],["1997-02-07",4.904,4.9223,4.6295,4.721,1598850.0],["1997-02-10",4.7393,5.1968,4.7027,5.1968,1210500.0],["1997-02-11",5.1968,5.1968,4.9955,5.1419,489600.0],["1997-02-12",5.3432,5.3432,5.1968,5.2151,1133100.0],["1997-02-13",5.2151,5.3981,5.1968,5.3981,882900.0],["1997-02-14",5.453,5.5079,5.4164,5.4164,496800.0],["1997-02-18",5.4347,5.453,5.1785,5.27,384300.0],["1997-02-19",5.27,5.3981,5.27,5.3066,550800.0],["1997-02-20",5.2883,5.2883,5.1785,5.2334,256500.0],["1997-02-21",5.2334,5.2517,5.1236,5.1968,242100.0],["1997-02-24",5.1236,5.1602,5.087,5.1236,539550.0],["1997-02-25",5.1236,5.2517,5.1236,5.2334,471600.0],["1997-02-26",5.2334,5.4713,5.2334,5.4347,1347300.0],["1997-02-27",5.3981,5.7641,5.3798,5.6726,878850.0],["1997-02-28",5.636,5.636,5.1968,5.1968,440100.0],["1997-03-03",5.2334,5.5079,5.2151,5.4164,541800.0],["1997-03-04",5.3615,5.5628,5.3432,5.5079,1053900.0],["1997-03-05",5.5445,5.5445,5.3798,5.3981,387000.0],["1997-03-06",5.3981,5.4164,5.3432,5.3615,573750.0],["1997-03-07",5.3798,5.3981,5.3249,5.3798,53550.0],["1997-03-10",5.3615,5.5079,5.3615,5.4713,304200.0],["1997-03-11",5.4713,5.4713,5.27,5.4164,567900.0],["1997-03-12",5.3981,5.4164,5.3798,5.4164,121050.0],["1997-03-13",5.4164,5.4164,5.2151,5.2334,306450.0],["1997-03-14",5.2334,5.2517,5.1785,5.2517,324000.0],["1997-03-17",5.2334,5.2334,5.1602,5.2151,117900.0],["1997-03-18",5.2517,5.2517,5.1602,5.2151,132750.0],["1997-03-19",5.1968,5.1968,5.087,5.1053,232200.0],["1997-03-20",5.1053,5.1053,4.9772,5.0138,332550.0],["1997-03-21",5.0138,5.1053,5.0138,5.087,308700.0],["1997-03-24",5.1419,5.1968,5.087,5.1602,449550.0],["1997-03-25",5.1602,5.3798,5.1602,5.3615,834300.0],["1997-03-26",5.3615,5.3798,5.3249,5.3615,607950.0],["1997-03-27",5.3479,5.4211,5.3479,5.3845,539100.0],["1997-03-31",5.3479,5.3662,5.2746,5.3479,306900.0],["1997-04-01",5.3295,5.3479,5.238,5.238,160200.0],["1997-04-02",5.2197,5.2563,5.1464,5.1464,165150.0],["1997-04-03",5.1281,5.1281,5.0182,5.0365,198000.0],["1997-04-04",5.0365,5.0915,4.9816,5.0915,599850.0],["1997-04-07",5.1281,5.3662,5.1281,5.2929,859950.0],["1997-04-08",5.3112,5.3845,5.2746,5.3479,488250.0],["1997-04-09",5.3479,5.4028,5.3479,5.3845,117900.0],["1997-04-10",5.3479,5.3479,5.3296,5.3296,63450.0],["1997-04-11",5.2929,5.2929,5.2013,5.2197,182250.0],["1997-04-14",5.2197,5.3662,5.2013,5.3662,147150.0],["1997-04-15",5.4578,5.6409,5.4578,5.5676,1230300.0],["1997-04-16",5.5676,5.5676,5.4394,5.4761,217350.0],["1997-04-17",5.5127,5.5676,5.4761,5.5127,721350.0],["1997-04-18",5.5676,5.7325,5.5676,5.6226,904050.0],["1997-04-21",5.6409,5.6592,5.531,5.5676,764100.0],["1997-04-22",5.5676,5.5676,5.4578,5.531,759150.0],["1997-04-23",5.5676,5.8973,5.4944,5.6409,933750.0],["1997-04-24",5.6043,5.7691,5.6043,5.7142,821250.0],["1997-04-25",5.7142,5.7691,5.6592,5.6958,1028700.0],["1997-04-28",5.6592,5.6958,5.6226,5.6592,728550.0],["1997-04-29",5.6775,5.7691,5.6775,5.7691,761850.0],["1997-04-30",5.7691,5.9156,5.7142,5.8973,727650.0],["1997-05-01",5.9156,5.9339,5.7874,5.8057,792900.0],["1997-05-02",5.8057,5.8057,5.6226,5.7142,510300.0],["1997-05-05",5.7325,5.7508,5.6409,5.6958,658350.0],["1997-05-06",5.6592,5.6775,5.4578,5.4944,539100.0],["1997-05-07",5.4944,5.4944,5.2746,5.3479,756900.0],["1997-05-08",5.2929,5.3845,5.2929,5.3662,544500.0],["1997-05-09",5.3845,5.4394,5.3662,5.4211,413100.0],["1997-05-12",5.3845,5.6775,5.3845,5.6775,1127700.0],["1997-05-13",5.6775,5.7691,5.6592,5.6958,1583100.0],["1997-05-14",5.7142,5.7325,5.6775,5.6958,760950.0],["1997-05-15",5.6592,5.7325,5.6592,5.6958,338400.0],["1997-05-16",5.6958,5.7142,5.6592,5.7142,572400.0],["1997-05-19",5.6958,5.6958,5.5676,5.6226,299250.0],["1997-05-20",5.6226,5.6409,5.531,5.5676,217350.0],["1997-05-21",5.5676,5.6592,5.4944,5.6592,1071000.0],["1997-05-22",5.6775,5.824,5.6775,5.7508,944550.0],["1997-05-23",5.7874,5.9522,5.7691,5.9339,985500.0],["1997-05-27",5.9889,6.0713,5.7691,5.824,438600.0],["1997-05-28",5.824,6.0163,5.7691,5.9339,510600.0],["1997-05-29",5.9065,5.9614,5.7416,5.7691,354600.0],["1997-05-30",5.5768,5.7142,5.5768,5.6867,384600.0],["1997-06-02",5.7142,5.8515,5.6867,5.7966,266100.0],["1997-06-03",5.7966,5.824,5.7142,5.7416,351300.0],["1997-06-04",5.7966,5.7966,5.6043,5.7416,312900.0],["1997-06-05",5.7691,5.7966,5.7142,5.7966,49200.0],["1997-06-06",5.7966,5.7966,5.7142,5.7142,170100.0],["1997-06-09",5.6867,5.7142,5.5768,5.6867,600000.0],["1997-06-10",5.7142,5.879,5.7142,5.879,604800.0],["1997-06-11",5.8515,5.9889,5.7966,5.824,552300.0],["1997-06-12",5.8515,6.0163,5.8515,5.9614,509400.0],["1997-06-13",5.9614,6.0713,5.9339,6.0163,340500.0],["1997-06-16",5.9889,5.9889,5.824,5.9889,152400.0],["1997-06-17",5.9614,6.1812,5.9065,6.1812,415200.0],["1997-06-18",6.2636,6.4834,6.2361,6.4284,748200.0],["1997-06-19",6.5383,6.7031,6.4559,6.6482,873300.0],["1997-06-20",6.5933,6.6482,6.5658,6.5658,587400.0],["1997-06-23",6.5658,6.5933,6.3735,6.4834,632400.0],["1997-06-24",6.5383,6.5658,6.2636,6.3597,414600.0],["1997-06-25",6.3597,6.4559,6.346,6.3735,139800.0],["1997-06-26",6.401,6.4284,6.3185,6.3323,137700.0],["1997-06-27",6.2684,6.4608,6.2546,6.3234,264300.0],["1997-06-30",6.3509,6.8457,6.1447,6.6808,519900.0],["1997-07-01",6.5983,6.5983,6.3234,6.4196,177000.0],["1997-07-02",6.4333,6.4333,6.1034,6.2134,324900.0],["1997-07-03",6.2959,6.4883,6.2959,6.4058,245400.0],["1997-07-07",6.4058,6.4333,5.7185,5.856,932700.0],["1997-07-08",5.911,6.0484,5.856,5.8697,1643700.0],["1997-07-09",5.8697,6.0759,5.8422,6.0622,1668600.0],["1997-07-10",5.9935,6.0072,5.8285,5.8697,748500.0],["1997-07-11",5.8835,5.8835,5.801,5.8147,395100.0],["1997-07-14",5.8147,5.8147,5.2786,5.4573,1960500.0],["1997-07-15",5.4573,5.746,5.3611,5.7048,1299900.0],["1997-07-16",5.7185,5.7185,5.5811,5.6086,782400.0],["1997-07-17",5.6086,5.6086,5.5261,5.5398,470700.0],["1997-07-18",5.5536,5.5673,5.3336,5.5398,470700.0],["1997-07-21",5.5948,5.5948,5.4986,5.5536,274200.0],["1997-07-22",5.5811,5.7735,5.5536,5.7323,660000.0],["1997-07-23",5.7323,5.8285,5.6635,5.8147,283500.0],["1997-07-24",5.8285,5.856,5.7185,5.7323,1259400.0],["1997-07-25",5.6635,5.746,5.6086,5.746,382500.0],["1997-07-28",5.7185,5.7323,5.5673,5.691,482100.0],["1997-07-29",5.7048,5.8972,5.7048,5.8285,341100.0],["1997-07-30",5.8422,5.8422,5.7735,5.8285,93300.0],["1997-07-31",5.8422,6.0072,5.8422,6.0072,297900.0],["1997-08-01",5.9522,5.9935,5.911,5.9247,392100.0],["1997-08-04",5.911,5.911,5.801,5.8285,244500.0],["1997-08-05",5.8285,5.856,5.7873,5.856,136800.0],["1997-08-06",5.8285,5.8422,5.6223,5.6498,362400.0],["1997-08-07",5.691,5.7048,5.636,5.6498,222300.0],["1997-08-08",5.6223,5.636,5.3336,5.4161,503100.0],["1997-08-11",5.4161,5.4161,5.1137,5.1824,850200.0],["1997-08-12",5.2237,5.4986,5.2099,5.4848,957000.0],["1997-08-13",5.4711,5.4986,5.4161,5.4161,351600.0],["1997-08-14",5.4161,5.4161,5.2237,5.3336,245100.0],["1997-08-15",5.3611,5.4024,5.2924,5.3886,688200.0],["1997-08-18",5.3886,5.4161,5.3611,5.3886,411000.0],["1997-08-19",5.3886,5.4298,5.2511,5.2924,443100.0],["1997-08-20",5.2786,5.3886,5.2786,5.3886,215100.0],["1997-08-21",5.3886,5.636,5.3749,5.3749,429900.0],["1997-08-22",5.2924,5.2924,5.1274,5.2236,419700.0],["1997-08-25",5.2237,5.4986,5.2237,5.4161,1528800.0],["1997-08-26",5.4298,5.4298,5.1962,5.2374,250200.0],["1997-08-27",5.3336,5.3611,5.1962,5.1962,829500.0],["1997-08-28",5.2099,5.2099,4.9762,4.9762,1188600.0],["1997-08-29",4.9762,5.1687,4.8662,4.9762,948300.0],["1997-09-02",4.8662,4.9487,4.7563,4.8937,2098800.0],["1997-09-03",5.0862,5.6635,5.0587,5.6223,4146900.0],["1997-09-04",5.6635,5.9385,5.6635,5.7598,1668600.0],["1997-09-05",5.7598,5.8285,5.6223,5.6223,401100.0],["1997-09-08",5.5123,5.6773,5.4436,5.6635,461700.0],["1997-09-09",5.6635,5.8147,5.5536,5.7185,548100.0],["1997-09-10",5.6635,5.6635,5.5536,5.5811,349800.0],["1997-09-11",5.4986,5.5811,5.4986,5.5261,331500.0],["1997-09-12",5.5536,5.5948,5.5123,5.5811,154500.0],["1997-09-15",5.5948,5.6773,5.4986,5.5123,190500.0],["1997-09-16",5.5123,5.5123,5.3749,5.4848,550800.0],["1997-09-17",5.4986,5.5123,5.3886,5.4436,162300.0],["1997-09-18",5.4161,5.5261,5.3886,5.4986,946500.0],["1997-09-19",5.4986,5.5811,5.4573,5.4848,683400.0],["1997-09-22",5.5398,5.6498,5.5398,5.6086,345900.0],["1997-09-23",5.5536,5.8285,5.5536,5.7735,1644000.0],["1997-09-24",5.801,5.9934,5.6085,5.6635,2437500.0],["1997-09-25",5.8285,5.9247,5.7185,5.8285,1629600.0],["1997-09-26",5.8422,5.8835,5.746,5.746,671100.0],["1997-09-29",5.7646,5.8059,5.6133,5.6408,220200.0],["1997-09-30",5.6408,5.6408,5.5032,5.5582,327600.0],["1997-10-01",5.5582,5.5582,5.5032,5.5445,548400.0],["1997-10-02",5.5445,5.5582,5.4757,5.5032,320700.0],["1997-10-03",5.4482,5.6133,5.4482,5.5445,847500.0],["1997-10-06",5.5445,5.5858,5.517,5.5307,543300.0],["1997-10-07",5.5032,5.5582,5.4619,5.5032,233700.0],["1997-10-08",5.4482,5.4757,5.3244,5.3381,399900.0],["1997-10-09",5.3656,5.4207,5.2831,5.4207,282600.0],["1997-10-10",5.3106,5.3794,5.2556,5.3106,609600.0],["1997-10-13",5.3106,5.3106,5.1455,5.2418,555300.0],["1997-10-14",5.2556,5.5032,5.2556,5.4482,851100.0],["1997-10-15",5.4482,5.6133,5.4482,5.5582,1437900.0],["1997-10-16",5.5582,5.6408,5.5445,5.5582,487800.0],["1997-10-17",5.5582,5.5582,5.3381,5.4069,714900.0],["1997-10-20",5.4207,5.5032,5.4069,5.4069,117900.0],["1997-10-21",5.4069,5.5445,5.3656,5.517,361800.0],["1997-10-22",5.517,5.5582,5.4757,5.517,924000.0],["1997-10-23",5.4069,5.4207,5.1868,5.2831,445800.0],["1997-10-24",5.3381,5.4482,5.2556,5.2831,1055100.0],["1997-10-27",5.2005,5.2005,4.8428,4.8428,446400.0],["1997-10-28",4.7465,5.0905,4.6502,5.0079,728100.0],["1997-10-29",5.063,5.0905,4.9667,4.9667,368400.0],["1997-10-30",4.9391,4.9804,4.8428,4.8566,183000.0],["1997-10-31",4.8153,4.9529,4.7878,4.8428,567300.0],["1997-11-03",4.8153,4.9804,4.774,4.9529,1065000.0],["1997-11-04",4.8979,5.118,4.8703,5.1042,500400.0],["1997-11-05",5.1042,5.1042,4.9529,5.0079,481200.0],["1997-11-06",4.9804,5.118,4.9254,5.0905,492300.0],["1997-11-07",5.0492,5.1042,5.0217,5.063,470700.0],["1997-11-10",5.063,5.1317,4.9254,4.9804,628800.0],["1997-11-11",4.9804,4.9804,4.9254,4.9391,484200.0],["1997-11-12",4.8979,4.9391,4.7328,4.7603,343800.0],["1997-11-13",4.774,4.8291,4.5677,4.6089,471300.0],["1997-11-14",4.5814,4.8153,4.5814,4.7465,765900.0],["1997-11-17",4.7603,4.8979,4.7603,4.8291,717300.0],["1997-11-18",4.8703,5.0905,4.8703,5.0354,1078200.0],["1997-11-19",5.063,5.2005,5.0492,5.173,571800.0],["1997-11-20",5.118,5.1317,5.0492,5.0767,676800.0],["1997-11-21",5.0905,5.0905,5.0354,5.0492,471000.0],["1997-11-24",5.0492,5.0492,4.8979,4.9254,308400.0],["1997-11-25",4.9391,4.9942,4.9391,4.9391,63600.0],["1997-11-26",4.9666,5.0079,4.9666,4.9942,210000.0],["1997-11-28",5.063,5.0767,5.0217,5.0217,196800.0],["1997-12-01",5.0217,5.2831,4.9942,5.2831,832200.0],["1997-12-02",5.173,5.1868,5.0767,5.0905,847500.0],["1997-12-03",5.0767,5.2556,5.0767,5.2281,156900.0],["1997-12-04",5.2281,5.3794,5.2281,5.3794,732900.0],["1997-12-05",5.3656,5.3656,5.0905,5.2005,552000.0],["1997-12-08",5.2281,5.2968,5.2143,5.2556,543600.0],["1997-12-09",5.2556,5.3381,5.173,5.3381,365100.0],["1997-12-10",5.3381,5.3381,5.063,5.1593,225600.0],["1997-12-11",5.1593,5.1593,5.063,5.0767,140400.0],["1997-12-12",5.1317,5.1868,5.0079,5.0354,380700.0],["1997-12-15",5.0217,5.063,4.9667,4.9667,375900.0],["1997-12-16",4.8979,4.9804,4.8566,4.9804,359700.0],["1997-12-17",4.9804,5.0354,4.9116,4.9116,252900.0],["1997-12-18",4.9529,4.9529,4.5677,4.6502,1166700.0],["1997-12-19",4.5677,4.5677,4.2787,4.4989,713700.0],["1997-12-22",4.4989,4.719,4.4989,4.664,302400.0],["1997-12-23",4.5952,4.664,4.5402,4.5952,354900.0],["1997-12-24",4.5677,4.6777,4.5264,4.6777,211500.0],["1997-12-26",4.6502,4.6777,4.5952,4.5952,28500.0],["1997-12-29",4.5402,4.7052,4.5402,4.6089,598500.0],["1997-12-30",4.6138,4.8479,4.6138,4.7653,456900.0],["1997-12-31",4.7653,4.9994,4.7653,4.9856,275100.0],["1998-01-02",4.9856,5.2611,4.9856,5.206,373500.0],["1998-01-05",5.206,5.3713,5.1371,5.2886,606000.0],["1998-01-06",5.2886,5.4677,5.2886,5.3575,1065900.0],["1998-01-07",5.3575,5.385,5.2336,5.2473,426900.0],["1998-01-08",5.2198,5.2198,4.9994,5.0132,230700.0],["1998-01-09",5.0132,5.0958,4.8066,4.8066,335700.0],["1998-01-12",4.6276,4.7928,4.6,4.7653,306900.0],["1998-01-13",4.7928,4.9306,4.7928,4.8755,309000.0],["1998-01-14",4.8892,5.027,4.8755,4.9306,248400.0],["1998-01-15",4.9443,4.9581,4.9306,4.9443,277500.0],["1998-01-16",4.9581,5.3024,4.9581,5.206,696000.0],["1998-01-20",5.2336,5.2611,5.1509,5.2198,483600.0],["1998-01-21",5.2749,5.3851,5.1785,5.206,607500.0],["1998-01-22",5.1785,5.509,5.1785,5.4539,1603500.0],["1998-01-23",5.4539,5.5365,5.4401,5.4815,1596600.0],["1998-01-26",5.4815,5.5916,5.2886,5.2886,619200.0],["1998-01-27",5.3162,5.3575,5.2473,5.2886,360000.0],["1998-01-28",5.3024,5.509,5.2886,5.4677,253200.0],["1998-01-29",5.4539,5.7845,5.4539,5.7707,2004900.0],["1998-01-30",5.7845,6.0186,5.7845,5.9497,1335300.0],["1998-02-02",6.0048,6.1701,6.0048,6.0874,1257900.0],["1998-02-03",6.0874,6.0874,5.8395,5.8809,582900.0],["1998-02-04",5.9084,5.9359,5.8395,5.8533,95400.0],["1998-02-05",5.9084,6.0186,5.8671,5.9084,265500.0],["1998-02-06",5.9084,5.9084,5.7845,5.8258,416700.0],["1998-02-09",6.0048,6.1425,6.0048,6.0324,823800.0],["1998-02-10",5.9773,6.3491,5.9497,6.3216,2612400.0],["1998-02-11",6.2803,6.2803,6.0048,6.0737,468900.0],["1998-02-12",6.0737,6.0737,5.9359,6.0599,366300.0],["1998-02-13",6.115,6.2803,6.0874,6.2803,442200.0],["1998-02-17",6.2803,6.2803,6.115,6.2252,404400.0],["1998-02-18",6.2252,6.2527,6.1701,6.2389,613800.0],["1998-02-19",6.2389,6.3629,6.2252,6.2389,477300.0],["1998-02-20",6.2389,6.2389,6.1976,6.2252,285600.0],["1998-02-23",6.2252,6.4455,6.2252,6.2665,398700.0],["1998-02-24",6.2803,6.2803,6.115,6.1288,525300.0],["1998-02-25",6.1563,6.1839,6.1425,6.1701,283500.0],["1998-02-26",6.1563,6.2803,6.1563,6.2114,473700.0],["1998-02-27",6.2389,6.2803,6.1425,6.1976,566400.0],["1998-03-02",6.2527,6.4731,6.2252,6.3904,426900.0],["1998-03-03",6.3904,6.3904,6.2252,6.294,659100.0],["1998-03-04",6.3216,6.5557,6.2803,6.4869,1413900.0],["1998-03-05",6.4868,6.6108,6.3904,6.5695,531000.0],["1998-03-06",6.5557,6.721,6.5557,6.721,293400.0],["1998-03-09",6.721,6.8174,6.6521,6.7072,574800.0],["1998-03-10",6.6521,6.6521,6.5419,6.5557,341700.0],["1998-03-11",6.5557,6.6659,6.5282,6.6108,399900.0],["1998-03-12",6.6108,6.6383,6.5419,6.597,412800.0],["1998-03-13",6.6108,6.6659,6.5833,6.6108,287400.0],["1998-03-16",6.5833,6.721,6.5833,6.6108,182700.0],["1998-03-17",6.5833,6.597,6.5006,6.5419,178500.0],["1998-03-18",6.597,6.6108,6.5282,6.5695,474600.0],["1998-03-19",6.5557,6.5557,6.2803,6.3354,169500.0],["1998-03-20",6.2252,6.3904,6.1976,6.3491,898500.0],["1998-03-23",6.3491,6.5833,6.3491,6.418,223200.0],["1998-03-24",6.3904,6.3904,6.3078,6.3216,286800.0],["1998-03-25",6.3491,6.3491,6.115,6.115,503700.0],["1998-03-26",6.1288,6.3078,6.1288,6.294,345000.0],["1998-03-27",6.3354,6.3354,6.2527,6.2527,111000.0],["1998-03-30",6.19,6.2037,6.121,6.121,178500.0],["1998-03-31",6.0935,6.2865,6.0659,6.2313,756300.0],["1998-04-01",6.3968,6.3968,6.3003,6.3278,568800.0],["1998-04-02",5.7902,6.4519,5.735,6.3968,5895300.0],["1998-04-03",6.3416,6.4519,6.2313,6.2313,906300.0],["1998-04-06",6.2175,6.2313,5.9832,5.997,712800.0],["1998-04-07",5.997,6.0383,5.9694,5.9694,657300.0],["1998-04-08",6.0107,6.0659,5.735,5.735,394200.0],["1998-04-09",5.6799,6.0797,5.6799,6.0797,1369800.0],["1998-04-13",6.1072,6.121,5.928,5.9832,499200.0],["1998-04-14",5.9832,6.121,5.8729,6.0521,574800.0],["1998-04-15",6.0245,6.0659,6.0107,6.0245,531000.0],["1998-04-16",6.0521,6.0935,5.997,5.997,508800.0],["1998-04-17",5.997,6.0383,5.9832,6.0107,397500.0],["1998-04-20",6.0107,6.0659,5.9694,6.0107,260700.0],["1998-04-21",6.0659,6.0935,6.0107,6.0797,604800.0],["1998-04-22",6.0797,6.1348,6.0659,6.0935,346200.0],["1998-04-23",6.121,6.2451,6.0659,6.2313,778500.0],["1998-04-24",6.3692,6.3692,6.0107,6.0659,594300.0],["1998-04-27",6.0107,6.0521,5.9005,5.9556,929400.0],["1998-04-28",5.9556,6.0659,5.928,5.9418,965100.0],["1998-04-29",5.9418,5.9694,5.928,5.9556,332400.0],["1998-04-30",5.9556,6.3692,5.9418,6.3692,832200.0],["1998-05-01",6.383,6.383,6.2451,6.2865,747600.0],["1998-05-04",6.2451,6.2589,6.0659,6.121,410400.0],["1998-05-05",6.1348,6.1348,6.0521,6.0797,346800.0],["1998-05-06",6.0935,6.1486,6.0245,6.0245,621000.0],["1998-05-07",6.0797,6.0797,5.8729,5.928,387900.0],["1998-05-08",5.9005,5.9142,5.804,5.8177,205200.0],["1998-05-11",5.8177,5.997,5.804,5.9832,219900.0],["1998-05-12",5.9694,6.0797,5.9694,6.0107,285900.0],["1998-05-13",6.0659,6.0659,5.9694,6.0383,281700.0],["1998-05-14",6.0383,6.1486,6.0245,6.121,245700.0],["1998-05-15",6.121,6.2037,6.121,6.1762,238500.0],["1998-05-18",6.1762,6.1762,5.928,5.9556,840600.0],["1998-05-19",5.8867,5.8867,5.6799,5.6937,2085900.0],["1998-05-20",5.735,5.8315,5.7074,5.8039,492600.0],["1998-05-21",5.8315,5.928,5.8315,5.928,490200.0],["1998-05-22",5.9556,5.9694,5.8453,5.8591,268500.0],["1998-05-26",5.8867,5.928,5.735,5.7488,342900.0],["1998-05-27",5.7212,5.7212,5.4731,5.5007,407400.0],["1998-05-28",5.5144,5.6247,5.5007,5.5972,215700.0],["1998-05-29",5.6109,5.6109,5.3628,5.4455,759900.0],["1998-06-01",5.4455,5.4455,5.1284,5.156,402300.0],["1998-06-02",5.156,5.1974,5.0733,5.1974,394500.0],["1998-06-03",5.2111,5.3766,5.1974,5.2249,580500.0],["1998-06-04",5.2112,5.2112,5.1009,5.1146,711000.0],["1998-06-05",5.1698,5.1698,5.0457,5.0733,192000.0],["1998-06-08",5.0733,5.1422,4.9079,4.9079,744300.0],["1998-06-09",4.9354,5.1284,4.9354,5.1284,603300.0],["1998-06-10",5.1009,5.2801,5.0595,5.1009,291900.0],["1998-06-11",5.156,5.1836,4.8803,4.8803,429300.0],["1998-06-12",4.8803,4.9492,4.8251,4.8527,522600.0],["1998-06-15",4.8251,4.8389,4.6597,4.7424,422700.0],["1998-06-16",4.8251,4.8389,4.7149,4.7976,471900.0],["1998-06-17",4.8389,4.8389,4.6321,4.7148,615600.0],["1998-06-18",4.6873,4.7286,4.6321,4.6597,183900.0],["1998-06-19",4.6597,4.7286,4.6321,4.6735,611100.0],["1998-06-22",4.6735,4.7286,4.6459,4.6735,441900.0],["1998-06-23",4.6597,4.7148,4.6321,4.6735,377400.0],["1998-06-24",4.6735,4.7011,4.6046,4.6735,944100.0],["1998-06-25",4.6873,4.7424,4.384,4.5218,2177400.0],["1998-06-26",4.577,4.6321,4.5218,4.6321,959700.0],["1998-06-29",4.6383,4.873,4.6383,4.8592,2825400.0],["1998-06-30",4.9144,4.942,4.7902,4.8592,4088100.0],["1998-07-01",4.9144,5.0525,4.8592,5.0248,2077200.0],["1998-07-02",4.9972,5.0248,4.9696,5.0248,722400.0],["1998-07-06",5.0525,5.0525,4.9144,4.9696,601200.0],["1998-07-07",4.9696,4.9696,4.804,4.8454,355200.0],["1998-07-08",4.8454,4.8454,4.5831,4.6383,749400.0],["1998-07-09",4.6383,4.6935,4.5969,4.6107,719100.0],["1998-07-10",4.6107,4.6521,4.5969,4.6107,1284300.0],["1998-07-13",4.6383,4.6659,4.6107,4.6107,482100.0],["1998-07-14",4.6245,4.6797,4.5693,4.6245,540600.0],["1998-07-15",3.9757,4.3622,3.9757,4.1966,6974100.0],["1998-07-16",4.1966,4.1966,4.0999,4.169,1984800.0],["1998-07-17",4.0861,4.1414,3.9343,3.9343,1483500.0],["1998-07-20",3.9481,3.9481,3.7134,3.7548,3612300.0],["1998-07-21",3.7548,3.8929,3.6996,3.8791,2082900.0],["1998-07-22",3.8791,3.8791,3.741,3.741,1548900.0],["1998-07-23",3.7548,3.7824,3.4787,3.603,1567800.0],["1998-07-24",3.6306,3.672,3.3683,3.3821,1710600.0],["1998-07-27",3.3959,3.4097,3.2165,3.3407,2317200.0],["1998-07-28",3.3545,3.4373,3.2441,3.4097,4638000.0],["1998-07-29",3.4787,3.672,3.4787,3.6444,3053100.0],["1998-07-30",3.672,3.741,3.5616,3.603,1068600.0],["1998-07-31",3.6306,3.6996,3.5754,3.5892,542100.0],["1998-08-03",3.5892,3.6444,3.534,3.5478,642300.0],["1998-08-04",3.603,3.6306,3.4235,3.4373,827700.0],["1998-08-05",3.4649,3.4925,3.2717,3.3959,715500.0],["1998-08-06",3.3545,3.3683,3.2026,3.2441,1072200.0],["1998-08-07",3.3131,3.672,3.2855,3.5478,920400.0],["1998-08-10",3.603,3.603,3.4511,3.4649,555900.0],["1998-08-11",3.3407,3.3545,3.2579,3.2855,764100.0],["1998-08-12",3.3407,3.4511,3.2165,3.2165,1404300.0],["1998-08-13",3.0922,3.1474,2.4296,2.9956,9267000.0],["1998-08-14",3.0508,3.1198,2.968,3.0232,1971000.0],["1998-08-17",3.0094,3.106,2.9542,2.968,1003200.0],["1998-08-18",2.9542,2.9818,2.7885,2.7885,1141200.0],["1998-08-19",2.8161,2.8575,2.7333,2.7885,2316900.0],["1998-08-20",2.8023,2.8161,2.7057,2.7195,1020900.0],["1998-08-21",2.8299,2.8299,2.6091,2.6367,1195800.0],["1998-08-24",2.8161,2.8161,2.7471,2.7747,786600.0],["1998-08-25",2.8437,2.9128,2.5814,2.6643,1228200.0],["1998-08-26",2.5676,2.6229,2.4296,2.4296,1901400.0],["1998-08-27",2.402,2.4158,2.3054,2.3192,1224300.0],["1998-08-28",2.54,2.5814,2.333,2.4158,1287600.0],["1998-08-31",2.471,2.5124,2.3192,2.333,990000.0],["1998-09-01",2.3192,2.402,2.0707,2.0845,5113800.0],["1998-09-02",2.1811,2.2087,2.0845,2.0845,2708700.0],["1998-09-03",2.0983,2.1259,2.0431,2.0431,2307000.0],["1998-09-04",2.0707,2.1121,1.9464,1.9878,1341000.0],["1998-09-08",2.1259,2.1535,2.0017,2.0017,1773300.0],["1998-09-09",2.0431,2.0569,1.8636,1.8636,1762500.0],["1998-09-10",1.8774,1.9878,1.7808,1.9326,1357500.0],["1998-09-11",1.9602,2.1397,1.9464,2.0017,1956900.0],["1998-09-14",2.1949,2.2363,2.1259,2.1673,956400.0],["1998-09-15",2.1949,2.2087,2.0569,2.0845,820200.0],["1998-09-16",2.1121,2.4434,2.1121,2.3606,1758900.0],["1998-09-17",2.3054,2.4986,2.1949,2.4434,2176500.0],["1998-09-18",2.471,2.7609,2.4572,2.6781,1661100.0],["1998-09-21",2.6643,3.1474,2.54,3.0232,2491200.0],["1998-09-22",3.0508,3.1198,2.7885,2.8161,1523700.0],["1998-09-23",2.8161,2.8299,2.7195,2.8161,965700.0],["1998-09-24",2.8713,2.9128,2.8023,2.8161,977400.0],["1998-09-25",2.8161,2.9818,2.7471,2.9818,787200.0],["1998-09-28",2.9818,2.9818,2.2915,2.2915,5607000.0],["1998-09-29",2.3254,2.5331,2.3116,2.5192,2287800.0],["1998-09-30",2.5469,2.5469,2.367,2.4085,979500.0],["1998-10-01",2.4085,2.4085,2.1178,2.2009,1872000.0],["1998-10-02",2.2839,2.2977,2.1593,2.2839,798600.0],["1998-10-05",2.2701,2.2701,2.1732,2.1732,986400.0],["1998-10-06",2.187,2.2701,2.0901,2.104,1169100.0],["1998-10-07",2.1316,2.1593,2.0763,2.0763,828900.0],["1998-10-08",1.9932,2.0209,1.9102,1.9517,1013400.0],["1998-10-09",1.9932,2.1316,1.9932,2.0763,1716600.0],["1998-10-12",2.1455,2.2701,2.1455,2.2285,1185900.0],["1998-10-13",2.4362,2.4362,2.2978,2.3254,1084800.0],["1998-10-14",2.3116,2.3393,2.2424,2.3116,792300.0],["1998-10-15",2.3254,2.4362,2.3254,2.4362,804600.0],["1998-10-16",2.4362,2.4639,2.367,2.4639,1518000.0],["1998-10-19",2.4362,2.4915,2.3254,2.4223,2888700.0],["1998-10-20",2.4362,2.4915,2.4085,2.4639,4462200.0],["1998-10-21",2.4639,2.6576,2.45,2.63,1006500.0],["1998-10-22",2.7407,2.7961,2.6576,2.7545,1102200.0],["1998-10-23",2.8099,3.0867,2.7961,3.0314,1628400.0],["1998-10-26",3.0314,3.0591,2.8237,3.0452,1076100.0],["1998-10-27",3.0867,3.322,3.0867,3.1421,1895100.0],["1998-10-28",3.1283,3.1559,2.976,3.0037,699900.0],["1998-10-29",2.9345,2.9622,2.7961,2.8237,1453200.0],["1998-10-30",2.8514,2.9345,2.8237,2.893,991500.0],["1998-11-02",2.9206,2.9898,2.8237,2.8514,973200.0],["1998-11-03",2.8653,2.8791,2.7961,2.8514,1024500.0],["1998-11-04",2.9622,3.0452,2.9206,2.9345,1148400.0],["1998-11-05",2.976,2.9898,2.8653,2.9068,942600.0],["1998-11-06",2.893,3.0175,2.8514,2.9345,1431900.0],["1998-11-09",2.9483,2.9483,2.8653,2.8653,436800.0],["1998-11-10",2.8653,2.8653,2.7684,2.8514,1303200.0],["1998-11-11",2.7961,2.8791,2.7822,2.8653,954900.0],["1998-11-12",2.8791,3.0314,2.8514,2.893,1769400.0],["1998-11-13",2.9345,2.976,2.8653,2.893,857100.0],["1998-11-16",2.9206,2.9483,2.8099,2.8099,962100.0],["1998-11-17",2.7961,2.8376,2.713,2.8237,1781400.0],["1998-11-18",2.7684,2.8099,2.7545,2.7822,822600.0],["1998-11-19",2.7822,2.9345,2.7822,2.893,1272300.0],["1998-11-20",2.8653,2.893,2.8237,2.893,1409700.0],["1998-11-23",2.8791,2.893,2.8099,2.8099,949800.0],["1998-11-24",2.6715,2.8791,2.6161,2.8791,1263300.0],["1998-11-25",2.8514,3.0729,2.8237,3.0037,1827300.0],["1998-11-27",2.976,3.0729,2.976,3.0037,571500.0],["1998-11-30",3.0452,3.0867,2.9898,3.0037,1289700.0],["1998-12-01",2.9898,2.9898,2.893,2.976,680400.0],["1998-12-02",2.976,2.976,2.8376,2.8653,1023000.0],["1998-12-03",2.8791,2.9345,2.7545,2.7684,1166400.0],["1998-12-04",2.7684,2.8376,2.7684,2.8376,820800.0],["1998-12-07",2.8376,2.8514,2.63,2.6853,1461900.0],["1998-12-08",2.6853,2.7268,2.63,2.6438,1051800.0],["1998-12-09",2.6438,2.6438,2.4915,2.5192,1945200.0],["1998-12-10",2.5469,2.5469,2.2701,2.45,2289900.0],["1998-12-11",2.4777,2.5331,2.4223,2.4639,1515900.0],["1998-12-14",2.5331,2.63,2.4777,2.6023,952500.0],["1998-12-15",2.6438,2.6576,2.5054,2.5469,957300.0],["1998-12-16",2.5469,2.5746,2.4639,2.4915,850200.0],["1998-12-17",2.5192,2.6438,2.5192,2.6161,818700.0],["1998-12-18",2.6023,2.6992,2.6023,2.6853,1531500.0],["1998-12-21",2.713,2.7407,2.5884,2.6161,1144200.0],["1998-12-22",2.6576,2.6576,2.5331,2.5884,486000.0],["1998-12-23",2.5884,2.6715,2.5192,2.6161,1200000.0],["1998-12-24",2.6438,2.6853,2.6161,2.6715,273900.0],["1998-12-28",2.6576,2.6992,2.63,2.6992,924000.0],["1998-12-29",2.6992,2.9898,2.6853,2.9345,2058600.0],["1998-12-30",2.9129,2.9129,2.7881,2.8991,867900.0],["1998-12-31",2.8852,2.9823,2.8575,2.9407,1072500.0],["1999-01-04",2.9407,2.9962,2.8852,2.9546,743700.0],["1999-01-05",2.8991,2.9129,2.7742,2.8852,676200.0],["1999-01-06",2.8991,2.8991,2.7188,2.8713,1401900.0],["1999-01-07",2.8436,2.8575,2.7188,2.7188,1060500.0],["1999-01-08",2.7326,2.7326,2.5662,2.6217,2006700.0],["1999-01-11",2.691,2.7742,2.6771,2.7326,936000.0],["1999-01-12",2.6633,2.691,2.5939,2.6494,922500.0],["1999-01-13",2.5662,2.5662,2.4275,2.4829,2331000.0],["1999-01-14",2.5384,2.6078,2.5107,2.58,1254600.0],["1999-01-15",2.5939,2.7188,2.5939,2.6771,1320300.0],["1999-01-19",2.6771,2.7188,2.6633,2.6771,992700.0],["1999-01-20",2.7049,2.7188,2.5384,2.5384,1224300.0],["1999-01-21",2.5662,2.5662,2.4275,2.4413,1267500.0],["1999-01-22",2.4413,2.4413,2.3026,2.3581,1815600.0],["1999-01-25",2.4275,2.4413,2.2887,2.3858,969000.0],["1999-01-26",2.3858,2.4691,2.3858,2.4691,1026000.0],["1999-01-27",2.4691,2.4691,2.4136,2.4275,600900.0],["1999-01-28",2.4829,2.4829,2.4413,2.4413,518700.0],["1999-01-29",2.4136,2.5384,2.4136,2.4552,611100.0],["1999-02-01",2.4829,2.5246,2.4275,2.4552,967800.0],["1999-02-02",2.4552,2.4968,2.4275,2.4413,534600.0],["1999-02-03",2.4413,2.4968,2.4136,2.4413,1067700.0],["1999-02-04",2.3858,2.3997,2.3026,2.3304,1091400.0],["1999-02-05",2.3442,2.3997,2.3165,2.3304,1048800.0],["1999-02-08",2.3442,2.4275,2.3304,2.4136,976200.0],["1999-02-09",2.4136,2.4275,2.3026,2.3026,446100.0],["1999-02-10",2.3304,2.372,2.2471,2.2471,371400.0],["1999-02-11",2.2749,2.4136,2.261,2.3581,594900.0],["1999-02-12",2.3858,2.3858,2.2194,2.2194,719700.0],["1999-02-16",2.2333,2.3026,2.2194,2.261,535500.0],["1999-02-17",2.261,2.261,2.1916,2.2194,660900.0],["1999-02-18",2.2471,2.2887,2.2055,2.2887,1002300.0],["1999-02-19",2.261,2.2749,2.1916,2.261,430800.0],["1999-02-22",2.2887,2.3165,2.2194,2.3165,676500.0],["1999-02-23",2.2887,2.3165,2.261,2.2749,531000.0],["1999-02-24",2.2749,2.3304,2.2333,2.2333,404700.0],["1999-02-25",2.261,2.372,2.2055,2.2333,780300.0],["1999-02-26",2.261,2.2749,2.2055,2.2055,308400.0],["1999-03-01",2.2749,2.2749,2.15,2.15,638100.0],["1999-03-02",2.1639,2.1778,2.1084,2.1639,684600.0],["1999-03-03",2.15,2.1778,2.1223,2.1362,470100.0],["1999-03-04",2.1639,2.2194,2.1084,2.1223,396300.0],["1999-03-05",2.1362,2.2055,2.1362,2.1916,446400.0],["1999-03-08",2.2194,2.2471,2.1916,2.2194,624000.0],["1999-03-09",2.2471,2.2471,2.2194,2.2333,319200.0],["1999-03-10",2.2194,2.2333,2.1778,2.2055,278700.0],["1999-03-11",2.2055,2.2055,2.15,2.1639,365100.0],["1999-03-12",2.1362,2.1778,2.1084,2.15,347700.0],["1999-03-15",2.15,2.1916,2.0668,2.0807,688200.0],["1999-03-16",2.0252,2.1084,1.9697,2.0252,668700.0],["1999-03-17",2.0391,2.0807,2.0113,2.0529,340800.0],["1999-03-18",2.0391,2.1778,2.0252,2.1223,533400.0],["1999-03-19",2.1223,2.1778,2.1084,2.1084,954000.0],["1999-03-22",2.0945,2.0945,2.0529,2.0807,311100.0],["1999-03-23",2.1084,2.1084,2.0113,2.0252,296700.0],["1999-03-24",2.0113,2.0252,1.9836,1.9974,344400.0],["1999-03-25",1.9974,2.0945,1.9836,1.9974,520800.0],["1999-03-26",2.0252,2.0668,1.9697,1.9974,525000.0],["1999-03-29",2.0252,2.1084,2.0252,2.0807,399900.0],["1999-03-30",2.1013,2.2126,2.1013,2.1848,575400.0],["1999-03-31",2.1848,2.2404,2.0874,2.1152,900300.0],["1999-04-01",2.0874,2.143,2.0595,2.1013,277500.0],["1999-04-05",2.1013,2.1848,2.0874,2.1848,682800.0],["1999-04-06",2.1709,2.1987,2.1152,2.1569,883800.0],["1999-04-07",2.1013,2.1709,2.0317,2.1709,350700.0],["1999-04-08",2.1987,2.1987,2.1152,2.1291,513000.0],["1999-04-09",2.1152,2.1569,2.0595,2.1569,242100.0],["1999-04-12",2.1848,2.1848,2.0734,2.0874,351300.0],["1999-04-13",2.1013,2.1708,2.0874,2.1152,333900.0],["1999-04-14",2.143,2.3378,2.143,2.2126,896700.0],["1999-04-15",2.1848,2.2543,2.1848,2.2265,400800.0],["1999-04-16",2.2822,2.4074,2.2822,2.2961,848100.0],["1999-04-19",2.31,2.3935,2.2543,2.2683,1252800.0],["1999-04-20",2.2961,2.31,2.2404,2.2543,291000.0],["1999-04-21",2.2683,2.4213,2.2265,2.4074,1397100.0],["1999-04-22",2.5048,2.5883,2.4492,2.5744,1354800.0],["1999-04-23",2.5744,2.7414,2.5605,2.7414,1347300.0],["1999-04-26",2.7275,2.7692,2.6718,2.7553,614100.0],["1999-04-27",2.811,2.9084,2.7275,2.7831,1190700.0],["1999-04-28",2.7553,2.7831,2.5883,2.6996,526200.0],["1999-04-29",2.7275,2.7275,2.644,2.6718,475200.0],["1999-04-30",2.6857,2.6996,2.5744,2.6718,427500.0],["1999-05-03",2.7275,2.7692,2.6301,2.7275,584700.0],["1999-05-04",2.7553,2.9084,2.7275,2.8666,791700.0],["1999-05-05",2.8945,2.9362,2.8527,2.9223,772200.0],["1999-05-06",2.964,2.9919,2.9084,2.9223,590700.0],["1999-05-07",2.9501,3.0475,2.9223,3.0197,838200.0],["1999-05-10",3.0058,3.0197,2.8666,2.9501,317400.0],["1999-05-11",2.978,3.1171,2.9501,3.1171,659400.0],["1999-05-12",3.1171,3.1728,2.9919,3.0058,772200.0],["1999-05-13",3.0336,3.0336,2.8527,2.9223,916800.0],["1999-05-14",2.8666,2.8945,2.7275,2.7553,633300.0],["1999-05-17",2.7692,2.8945,2.7414,2.8945,594900.0],["1999-05-18",2.8666,2.8945,2.8388,2.8666,495000.0],["1999-05-19",2.8666,2.9223,2.8666,2.8806,326100.0],["1999-05-20",2.8945,2.9362,2.8249,2.8249,283200.0],["1999-05-21",2.8388,2.8666,2.6718,2.8388,438000.0],["1999-05-24",2.8527,2.9501,2.8388,2.9362,409200.0],["1999-05-25",2.978,3.0336,2.9084,2.9362,641100.0],["1999-05-26",2.9362,2.9501,2.8249,2.9501,393900.0],["1999-05-27",2.978,3.0058,2.8945,2.9084,399900.0],["1999-05-28",2.8945,3.0058,2.8666,3.0058,392100.0],["1999-06-01",3.0058,3.0615,2.9501,3.0615,743400.0],["1999-06-02",3.0475,3.0615,2.9501,2.978,331500.0],["1999-06-03",3.0058,3.0058,2.9501,2.978,234600.0],["1999-06-04",2.978,2.9919,2.9084,2.9223,231300.0],["1999-06-07",2.9501,3.0893,2.7831,3.0615,954000.0],["1999-06-08",3.0336,3.0475,2.9501,2.964,486600.0],["1999-06-09",2.9362,2.9501,2.8527,2.8527,209400.0],["1999-06-10",2.8249,2.978,2.8249,2.8945,327300.0],["1999-06-11",2.9223,2.978,2.8527,2.8806,226200.0],["1999-06-14",2.964,3.0058,2.9223,2.9501,387000.0],["1999-06-15",3.0475,3.0475,2.9084,2.9501,366300.0],["1999-06-16",2.9223,2.964,2.8666,2.9084,386400.0],["1999-06-17",2.9223,2.9223,2.8666,2.8945,331800.0],["1999-06-18",2.8945,2.9501,2.8388,2.9362,614700.0],["1999-06-21",2.9501,2.964,2.8945,2.9223,438000.0],["1999-06-22",2.9362,2.9501,2.8806,2.8806,285900.0],["1999-06-23",2.8945,2.8945,2.8806,2.8945,324000.0],["1999-06-24",2.8945,2.8945,2.8666,2.8945,230700.0],["1999-06-25",2.8945,2.8945,2.7971,2.8666,220800.0],["1999-06-28",2.9223,2.9362,2.8806,2.8945,339000.0],["1999-06-29",2.9151,3.0685,2.8733,3.0685,559500.0],["1999-06-30",3.0685,3.1662,3.0406,3.1243,1005600.0],["1999-07-01",3.1243,3.1243,3.0406,3.0964,205200.0],["1999-07-02",3.0685,3.0825,3.0127,3.0406,248700.0],["1999-07-06",3.0127,3.1104,3.0127,3.0406,216900.0],["1999-07-07",3.0964,3.0964,3.0127,3.0964,281400.0],["1999-07-08",3.1104,3.1104,2.8454,2.943,624900.0],["1999-07-09",2.9291,2.9988,2.9151,2.9988,294300.0],["1999-07-12",2.9709,3.0127,2.9012,3.0127,304200.0],["1999-07-13",3.0406,3.0406,2.943,2.9848,320700.0],["1999-07-14",2.9988,2.9988,2.9291,2.957,429900.0],["1999-07-15",2.9848,3.0267,2.9291,2.9848,363900.0],["1999-07-16",2.9709,3.0406,2.9291,3.0406,495900.0],["1999-07-19",3.0127,3.0406,2.9012,2.9151,224100.0],["1999-07-20",2.9012,2.9291,2.7896,2.8454,318600.0],["1999-07-21",2.8593,2.9012,2.7617,2.8872,323700.0],["1999-07-22",2.8872,2.8872,2.8175,2.8733,294000.0],["1999-07-23",2.8454,2.8593,2.6919,2.7338,282300.0],["1999-07-26",2.7477,2.7477,2.6362,2.6501,353100.0],["1999-07-27",2.664,2.664,2.5106,2.5385,658800.0],["1999-07-28",2.5385,2.6083,2.5385,2.6083,863700.0],["1999-07-29",2.6083,2.6501,2.5804,2.6083,253500.0],["1999-07-30",2.5525,2.678,2.5385,2.6222,552900.0],["1999-08-02",2.6083,2.678,2.5943,2.678,297300.0],["1999-08-03",2.6501,2.6501,2.5106,2.5106,358800.0],["1999-08-04",2.5106,2.5664,2.4548,2.4688,525000.0],["1999-08-05",2.4967,2.5106,2.4548,2.4688,383700.0],["1999-08-06",2.4409,2.4827,2.4269,2.4548,339300.0],["1999-08-09",2.4548,2.4548,2.3851,2.3851,612000.0],["1999-08-10",2.413,2.413,2.3293,2.3711,384900.0],["1999-08-11",2.3572,2.3572,2.2735,2.3014,488700.0],["1999-08-12",2.3154,2.3154,2.1898,2.2177,443700.0],["1999-08-13",2.2456,2.3432,2.2038,2.2735,666600.0],["1999-08-16",2.3432,2.3572,2.2875,2.3154,598800.0],["1999-08-17",2.3154,2.3851,2.3014,2.3711,485100.0],["1999-08-18",2.399,2.4409,2.3711,2.413,147900.0],["1999-08-19",2.399,2.4967,2.3293,2.399,345300.0],["1999-08-20",2.399,2.399,2.3154,2.3432,289800.0],["1999-08-23",2.399,2.4409,2.3711,2.399,1373100.0],["1999-08-24",2.399,2.4548,2.3711,2.4269,322500.0],["1999-08-25",2.4548,2.5664,2.4269,2.5385,362100.0],["1999-08-26",2.5246,2.5525,2.4967,2.5385,154500.0],["1999-08-27",2.5106,2.5525,2.5106,2.5106,593400.0],["1999-08-30",2.5106,2.5246,2.5106,2.5106,194700.0],["1999-08-31",2.5106,2.5246,2.5106,2.5246,378600.0],["1999-09-01",2.5106,2.5525,2.4967,2.5246,301200.0],["1999-09-02",2.5106,2.5246,2.4967,2.5106,263700.0],["1999-09-03",2.5106,2.5246,2.4548,2.4827,163500.0],["1999-09-07",2.413,2.5246,2.413,2.5246,437100.0],["1999-09-08",2.5106,2.5246,2.4827,2.5106,167100.0],["1999-09-09",2.4827,2.5106,2.4409,2.4548,297900.0],["1999-09-10",2.4409,2.4827,2.4409,2.4688,265800.0],["1999-09-13",2.4967,2.4967,2.4548,2.4688,176100.0],["1999-09-14",2.4548,2.4688,2.399,2.4409,778200.0],["1999-09-15",2.413,2.4688,2.413,2.4269,146100.0],["1999-09-16",2.4409,2.4688,2.399,2.399,184800.0],["1999-09-17",2.399,2.4269,2.3293,2.3293,209100.0],["1999-09-20",2.2735,2.3432,2.2735,2.3154,320700.0],["1999-09-21",2.2875,2.3432,2.2875,2.3154,133800.0],["1999-09-22",2.2875,2.3432,2.2596,2.3154,233700.0],["1999-09-23",2.399,2.4409,2.2596,2.2735,184500.0],["1999-09-24",2.2456,2.3293,2.2456,2.3014,199500.0],["1999-09-27",2.3293,2.4548,2.3293,2.4548,387300.0],["1999-09-28",2.4548,2.5525,2.4548,2.5525,354300.0],["1999-09-29",2.5312,2.5732,2.4893,2.5312,126600.0],["1999-09-30",2.4893,2.5452,2.3914,2.5452,630300.0],["1999-10-01",2.5032,2.5032,2.4053,2.4753,354900.0],["1999-10-04",2.4613,2.6291,2.4613,2.6291,374400.0],["1999-10-05",2.6571,2.741,2.6571,2.685,467100.0],["1999-10-06",2.6571,2.6711,2.5312,2.5452,367800.0],["1999-10-07",2.5172,2.5312,2.4613,2.5172,157200.0],["1999-10-08",2.4893,2.5172,2.3774,2.4053,216600.0],["1999-10-11",2.4193,2.4473,2.3494,2.3774,393300.0],["1999-10-12",2.4053,2.4053,2.2795,2.3075,331200.0],["1999-10-13",2.3354,2.3354,2.2515,2.3075,271200.0],["1999-10-14",2.3214,2.3354,2.2515,2.2935,198600.0],["1999-10-15",2.2655,2.2795,2.2096,2.2375,489000.0],["1999-10-18",2.2375,2.2795,2.2096,2.2096,405600.0],["1999-10-19",2.2235,2.2655,2.2096,2.2096,237900.0],["1999-10-20",2.1816,2.2515,2.1816,2.1816,290100.0],["1999-10-21",2.1536,2.3914,2.1536,2.3774,310500.0],["1999-10-22",2.3494,2.5172,2.3354,2.5032,283200.0],["1999-10-25",2.5312,2.5312,2.3634,2.3774,267300.0],["1999-10-26",2.3774,2.4333,2.2655,2.4053,313500.0],["1999-10-27",2.3774,2.4053,2.2375,2.3214,262500.0],["1999-10-28",2.3214,2.3914,2.2795,2.3075,243300.0],["1999-10-29",2.3214,2.3634,2.2655,2.2935,609900.0],["1999-11-01",2.3494,2.4613,2.3494,2.4473,200700.0],["1999-11-02",2.4473,2.5592,2.4193,2.5312,481800.0],["1999-11-03",2.5312,2.5732,2.4613,2.5452,182700.0],["1999-11-04",2.5172,2.6151,2.4893,2.5032,247200.0],["1999-11-05",2.5312,2.5312,2.4613,2.4753,140700.0],["1999-11-08",2.4473,2.4613,2.3634,2.3774,404700.0],["1999-11-09",2.3774,2.3774,2.2375,2.2655,648600.0],["1999-11-10",2.2655,2.3494,2.2235,2.2515,292800.0],["1999-11-11",2.3354,2.3354,2.2235,2.2515,567600.0],["1999-11-12",2.2235,2.2935,2.1956,2.2375,835200.0],["1999-11-15",2.2235,2.2375,2.1816,2.2375,294900.0],["1999-11-16",2.2096,2.3214,2.2096,2.2655,528600.0],["1999-11-17",2.2935,2.3494,2.2795,2.3214,316200.0],["1999-11-18",2.3075,2.3494,2.2935,2.3354,267600.0],["1999-11-19",2.3075,2.3774,2.2375,2.3354,346800.0],["1999-11-22",2.3075,2.3494,2.2795,2.3075,833400.0],["1999-11-23",2.3354,2.4613,2.2935,2.4333,618600.0],["1999-11-24",2.4053,2.4753,2.3914,2.4193,315000.0],["1999-11-26",2.4193,2.4473,2.4193,2.4473,49500.0],["1999-11-29",2.4333,2.4473,2.4053,2.4473,218100.0],["1999-11-30",2.4193,2.4893,2.3914,2.4473,695400.0],["1999-12-01",2.4193,2.4613,2.3774,2.3914,495600.0],["1999-12-02",2.3634,2.4473,2.3494,2.3634,233100.0],["1999-12-03",2.3634,2.3634,2.2795,2.3214,242700.0],["1999-12-06",2.2935,2.3214,2.2235,2.2375,537600.0],["1999-12-07",2.2235,2.2655,2.2096,2.2655,1257000.0],["1999-12-08",2.2375,2.2935,2.2096,2.2375,576000.0],["1999-12-09",2.2096,2.2096,2.0417,2.0837,931200.0],["1999-12-10",2.0557,2.1257,2.0278,2.0697,860100.0],["1999-12-13",2.0697,2.0977,2.0138,2.0417,831000.0],["1999-12-14",2.0138,2.3494,2.0138,2.3075,1672500.0],["1999-12-15",2.2935,2.3214,2.2375,2.3214,507300.0],["1999-12-16",2.2935,2.3214,2.2935,2.3075,239100.0],["1999-12-17",2.2235,2.3214,2.2235,2.3075,881700.0],["1999-12-20",2.2375,2.5172,2.2375,2.4613,957000.0],["1999-12-21",2.4613,2.5032,2.4053,2.4613,429000.0],["1999-12-22",2.4613,2.4753,2.4053,2.4333,536100.0],["1999-12-23",2.4333,2.4473,2.3774,2.3914,312900.0],["1999-12-27",2.3354,2.4333,2.3075,2.4053,401400.0],["1999-12-28",2.3214,2.3914,2.2935,2.3214,309000.0],["1999-12-29",2.3914,2.4613,2.3494,2.4473,585900.0],["1999-12-30",2.412,2.454,2.412,2.426,308400.0],["1999-12-31",2.412,2.454,2.3699,2.454,236400.0],["2000-01-03",2.4821,2.4821,2.2717,2.3138,516300.0],["2000-01-04",2.2998,2.3699,2.2858,2.3138,479100.0],["2000-01-05",2.3138,2.3138,2.2297,2.2577,228600.0],["2000-01-06",2.2437,2.2717,2.2016,2.2577,401700.0],["2000-01-07",2.2297,2.3278,2.2156,2.3138,238500.0],["2000-01-10",2.2858,2.412,2.2437,2.412,290400.0],["2000-01-11",2.3418,2.3559,2.2717,2.3278,372300.0],["2000-01-12",2.2998,2.2998,2.2156,2.2577,333000.0],["2000-01-13",2.2717,2.3278,2.2297,2.2998,534300.0],["2000-01-14",2.2717,2.3278,2.2437,2.2858,300900.0],["2000-01-18",2.3138,2.3138,2.2437,2.2577,437400.0],["2000-01-19",2.2577,2.3278,2.2437,2.3278,483600.0],["2000-01-20",2.3138,2.44,2.3138,2.44,774300.0],["2000-01-21",2.412,2.44,2.3418,2.3559,437400.0],["2000-01-24",2.3278,2.3418,2.2297,2.2297,703500.0],["2000-01-25",2.2437,2.3138,2.2297,2.3138,378600.0],["2000-01-26",2.2858,2.2858,2.2016,2.2156,530700.0],["2000-01-27",2.1876,2.2016,2.0614,2.0614,736200.0],["2000-01-28",2.1175,2.1455,2.0474,2.0614,402900.0],["2000-01-31",2.0614,2.0614,2.0474,2.0474,441000.0],["2000-02-01",2.0474,2.0474,2.0193,2.0333,344100.0],["2000-02-02",2.0614,2.0754,2.0193,2.0614,847800.0],["2000-02-03",2.0894,2.2437,2.0474,2.2156,610800.0],["2000-02-04",2.2717,2.7205,2.2717,2.7064,2780100.0],["2000-02-07",2.7064,2.8327,2.5241,2.5802,1456200.0],["2000-02-08",2.5522,2.5662,2.4821,2.4961,519300.0],["2000-02-09",2.4681,2.4681,2.3559,2.3559,282000.0],["2000-02-10",2.3559,2.3559,2.2717,2.3278,440400.0],["2000-02-11",2.2998,2.3138,2.2437,2.2577,424200.0],["2000-02-14",2.2577,2.6784,2.2297,2.6784,1024800.0],["2000-02-15",2.6504,2.6644,2.3839,2.6644,480000.0],["2000-02-16",2.6083,2.6363,2.412,2.5802,423300.0],["2000-02-17",2.5522,2.7205,2.5101,2.6223,725400.0],["2000-02-18",2.5943,2.6083,2.4821,2.4821,268500.0],["2000-02-22",2.5241,2.5241,2.3839,2.4821,291000.0],["2000-02-23",2.4681,2.5802,2.426,2.5241,426900.0],["2000-02-24",2.4681,2.5101,2.412,2.4821,256200.0],["2000-02-25",2.454,2.5241,2.426,2.5101,374400.0],["2000-02-28",2.4821,2.4961,2.3979,2.412,390600.0],["2000-02-29",2.3979,2.5802,2.3979,2.5802,374700.0],["2000-03-01",2.5522,2.5662,2.4821,2.5382,215700.0],["2000-03-02",2.5101,2.5241,2.4681,2.4681,351000.0],["2000-03-03",2.44,2.5101,2.426,2.4681,419700.0],["2000-03-06",2.4681,2.5241,2.454,2.4821,429300.0],["2000-03-07",2.4821,2.4961,2.412,2.44,305100.0],["2000-03-08",2.426,2.4681,2.3979,2.454,457500.0],["2000-03-09",2.44,2.4681,2.3839,2.426,411900.0],["2000-03-10",2.412,2.4961,2.412,2.412,584400.0],["2000-03-13",2.3839,2.3979,2.3559,2.3559,516600.0],["2000-03-14",2.3559,2.44,2.3559,2.44,278400.0],["2000-03-15",2.426,2.5101,2.412,2.4681,468900.0],["2000-03-16",2.4681,2.5241,2.454,2.4961,887700.0],["2000-03-17",2.4961,2.8747,2.4961,2.8607,1899000.0],["2000-03-20",2.8327,3.0009,2.8186,2.9869,785100.0],["2000-03-21",2.9729,2.9729,2.8607,2.9448,506400.0],["2000-03-22",2.9168,2.9448,2.8747,2.9308,468600.0],["2000-03-23",2.9168,2.9589,2.8887,2.9308,543300.0],["2000-03-24",2.9168,2.9378,2.7906,2.8607,531300.0],["2000-03-27",2.8607,2.8887,2.6924,2.7205,476400.0],["2000-03-28",2.6924,2.7766,2.6644,2.6924,509700.0],["2000-03-29",2.6924,2.6924,2.5382,2.6924,336300.0],["2000-03-30",2.5878,2.6722,2.5456,2.6722,428400.0],["2000-03-31",2.6722,2.6862,2.4471,2.4753,984900.0],["2000-04-03",2.4893,2.6862,2.4753,2.6862,686700.0],["2000-04-04",2.6862,2.7566,2.5597,2.63,396600.0],["2000-04-05",2.6019,2.6862,2.5597,2.63,148200.0],["2000-04-06",2.6581,2.7987,2.644,2.7987,216000.0],["2000-04-07",2.7847,2.7847,2.6159,2.6722,237000.0],["2000-04-10",2.6722,2.7284,2.63,2.7003,255300.0],["2000-04-11",2.7284,2.7987,2.7003,2.7706,569400.0],["2000-04-12",2.8269,3.0378,2.8269,2.9816,1414500.0],["2000-04-13",2.9535,2.9675,2.6722,2.7003,367500.0],["2000-04-14",2.6722,2.7566,2.5597,2.5878,682800.0],["2000-04-17",2.4753,2.5737,2.4753,2.5597,1033500.0],["2000-04-18",2.5737,2.644,2.5597,2.5737,736800.0],["2000-04-19",2.5878,2.644,2.5878,2.5878,239400.0],["2000-04-20",2.5878,2.6722,2.4893,2.6722,1013400.0],["2000-04-24",2.644,2.6722,2.5034,2.644,356700.0],["2000-04-25",2.6722,2.6722,2.4893,2.644,819600.0],["2000-04-26",2.644,2.6722,2.5878,2.5878,334500.0],["2000-04-27",2.5878,2.6159,2.5597,2.6019,334200.0],["2000-04-28",2.5878,2.7003,2.5878,2.7003,301500.0],["2000-05-01",2.6722,2.6862,2.5597,2.6159,252900.0],["2000-05-02",2.6019,2.6722,2.5597,2.6019,260100.0],["2000-05-03",2.6159,2.7003,2.5878,2.6019,540900.0],["2000-05-04",2.6159,2.7003,2.6159,2.6581,327600.0],["2000-05-05",2.63,2.6862,2.6019,2.6722,309600.0],["2000-05-08",2.6722,2.6722,2.5456,2.5878,377700.0],["2000-05-09",2.6159,2.6862,2.5175,2.6862,271500.0],["2000-05-10",2.6019,2.6159,2.3909,2.5737,460500.0],["2000-05-11",2.5456,2.5597,2.4471,2.5597,171900.0],["2000-05-12",2.5597,2.6019,2.5034,2.6019,204900.0],["2000-05-15",2.5737,2.5737,2.4893,2.5315,244200.0],["2000-05-16",2.5175,2.6722,2.5034,2.6159,519000.0],["2000-05-17",2.5878,2.6159,2.5034,2.5315,228600.0],["2000-05-18",2.5034,2.5597,2.4471,2.4893,261000.0],["2000-05-19",2.4612,2.4893,2.419,2.4471,101100.0],["2000-05-22",2.4471,2.4471,2.3628,2.419,188700.0],["2000-05-23",2.4471,2.5737,2.419,2.419,205200.0],["2000-05-24",2.4471,2.4753,2.3628,2.3909,267600.0],["2000-05-25",2.3768,2.5175,2.3768,2.4612,219900.0],["2000-05-26",2.4331,2.5034,2.3768,2.5034,136200.0],["2000-05-30",2.5034,2.5034,2.405,2.4753,119400.0],["2000-05-31",2.4471,2.5315,2.4471,2.5315,515100.0],["2000-06-01",2.5034,2.5034,2.419,2.4753,302400.0],["2000-06-02",2.3909,2.5175,2.3628,2.4893,510900.0],["2000-06-05",2.3909,2.4893,2.3909,2.4612,314100.0],["2000-06-06",2.4331,2.4612,2.3487,2.3768,369300.0],["2000-06-07",2.405,2.4471,2.3768,2.4331,660000.0],["2000-06-08",2.4893,2.4893,2.419,2.4331,521400.0],["2000-06-09",2.4331,2.4753,2.405,2.419,328800.0],["2000-06-12",2.3768,2.4471,2.3628,2.3768,142800.0],["2000-06-13",2.3768,2.405,2.2924,2.3065,273000.0],["2000-06-14",2.3346,2.405,2.3065,2.3206,212100.0],["2000-06-15",2.2924,2.419,2.2924,2.419,301800.0],["2000-06-16",2.419,2.419,2.3065,2.3065,330000.0],["2000-06-19",2.3628,2.3628,2.2643,2.3206,330000.0],["2000-06-20",2.3346,2.3487,2.2502,2.3206,263400.0],["2000-06-21",2.3206,2.3487,2.3065,2.3206,147300.0],["2000-06-22",2.3065,2.3206,2.2081,2.2221,474900.0],["2000-06-23",2.2081,2.2081,2.0955,2.1377,522000.0],["2000-06-26",2.1659,2.2221,2.1518,2.1799,377400.0],["2000-06-27",2.2081,2.2503,2.1799,2.2221,379200.0],["2000-06-28",2.2502,2.3346,2.2221,2.3346,336600.0],["2000-06-29",2.3002,2.3143,2.2579,2.2579,275700.0],["2000-06-30",2.2861,2.2861,2.2296,2.2296,392700.0],["2000-07-03",2.2579,2.2861,2.2438,2.272,129600.0],["2000-07-05",2.2861,2.3143,2.2579,2.2579,413100.0],["2000-07-06",2.2861,2.3143,2.2579,2.272,256500.0],["2000-07-07",2.2861,2.4131,2.2579,2.272,745800.0],["2000-07-10",2.3002,2.7094,2.2579,2.7094,447900.0],["2000-07-11",2.3143,2.3849,2.272,2.3566,627300.0],["2000-07-12",2.2861,2.5119,2.2579,2.5119,1164000.0],["2000-07-13",2.5683,2.5683,2.4272,2.4837,1012800.0],["2000-07-14",2.5119,2.5542,2.4837,2.4837,141900.0],["2000-07-17",2.4837,2.4978,2.4695,2.4695,311400.0],["2000-07-18",2.4695,2.4837,2.3849,2.4554,311400.0],["2000-07-19",2.4554,2.4554,2.399,2.4272,612000.0],["2000-07-20",2.4413,2.4837,2.4272,2.4837,1153200.0],["2000-07-21",2.4554,2.4837,2.3849,2.4413,186600.0],["2000-07-24",2.4554,2.4978,2.4413,2.4978,551100.0],["2000-07-25",2.4695,2.4978,2.4554,2.4837,131100.0],["2000-07-26",2.4837,2.526,2.4837,2.5119,709500.0],["2000-07-27",2.4978,2.526,2.4837,2.4978,422700.0],["2000-07-28",2.4978,2.5119,2.4837,2.4978,660600.0],["2000-07-31",2.4837,2.5119,2.3849,2.3849,707100.0],["2000-08-01",2.3849,2.399,2.3284,2.3566,435900.0],["2000-08-02",2.3708,2.3849,2.2861,2.3425,220800.0],["2000-08-03",2.3425,2.3425,2.272,2.3002,259200.0],["2000-08-04",2.3284,2.3284,2.272,2.3002,173400.0],["2000-08-07",2.3002,2.3002,2.2579,2.272,164100.0],["2000-08-08",2.2861,2.3143,2.2438,2.272,553800.0],["2000-08-09",2.272,2.3566,2.272,2.3002,366000.0],["2000-08-10",2.272,2.3143,2.2579,2.2579,107400.0],["2000-08-11",2.2296,2.3425,2.2014,2.3143,202200.0],["2000-08-14",2.2861,2.3143,2.2579,2.3143,153900.0],["2000-08-15",2.2861,2.2861,2.2155,2.2438,379200.0],["2000-08-16",2.2296,2.3002,2.2296,2.3002,337800.0],["2000-08-17",2.3002,2.399,2.3002,2.3566,1099800.0],["2000-08-18",2.3566,2.3708,2.2861,2.3284,389400.0],["2000-08-21",2.3284,2.3566,2.272,2.3425,435000.0],["2000-08-22",2.3425,2.3849,2.2861,2.3002,547800.0],["2000-08-23",2.3002,2.3284,2.2438,2.3284,257100.0],["2000-08-24",2.3143,2.3708,2.3002,2.3566,475800.0],["2000-08-25",2.3566,2.3708,2.3143,2.3284,257700.0],["2000-08-28",2.2861,2.3425,2.2438,2.3425,406500.0],["2000-08-29",2.3143,2.3708,2.3002,2.3708,427500.0],["2000-08-30",2.3284,2.3708,2.3002,2.3425,376500.0],["2000-08-31",2.3425,2.4695,2.3425,2.4695,558300.0],["2000-09-01",2.4837,2.5542,2.4837,2.526,477900.0],["2000-09-05",2.526,2.5542,2.526,2.5542,290100.0],["2000-09-06",2.5401,2.653,2.5401,2.6248,352200.0],["2000-09-07",2.6248,2.8647,2.6248,2.8082,1064100.0],["2000-09-08",2.0885,2.2296,2.0321,2.145,4132200.0],["2000-09-11",2.1591,2.2155,2.1591,2.1732,3413700.0],["2000-09-12",2.2014,2.2579,2.2014,2.2155,2291400.0],["2000-09-13",2.2296,2.3284,2.2296,2.3284,1422300.0],["2000-09-14",2.3143,2.3566,2.272,2.3566,359400.0],["2000-09-15",2.3284,2.3566,2.272,2.2861,414900.0],["2000-09-18",2.2861,2.3002,2.1732,2.1732,493200.0],["2000-09-19",2.1873,2.1873,2.1168,2.1168,813900.0],["2000-09-20",2.1026,2.1591,2.1026,2.1591,504600.0],["2000-09-21",2.1309,2.1732,2.0885,2.1026,201600.0],["2000-09-22",2.0885,2.1309,2.0603,2.1309,230700.0],["2000-09-25",2.1309,2.1591,2.0744,2.0744,266700.0],["2000-09-26",2.0744,2.0885,2.0462,2.0462,407100.0],["2000-09-27",2.0462,2.0462,1.9474,1.9474,574200.0],["2000-09-28",1.9412,2.0545,1.9412,2.0262,594300.0],["2000-09-29",2.0404,2.1537,1.9837,2.1112,693300.0],["2000-10-02",2.1112,2.1537,2.0687,2.0829,356400.0],["2000-10-03",2.0687,2.1679,2.0687,2.1679,336600.0],["2000-10-04",2.1537,2.2954,2.1537,2.2812,549600.0],["2000-10-05",2.2671,2.2812,2.2529,2.2671,339600.0],["2000-10-06",2.2671,2.2812,2.1679,2.1679,203700.0],["2000-10-09",2.1679,2.2387,2.097,2.1254,117300.0],["2000-10-10",2.1112,2.2246,2.0829,2.2104,200100.0],["2000-10-11",2.1537,2.2104,2.1112,2.2104,502500.0],["2000-10-12",2.2104,2.2246,2.1821,2.1962,638700.0],["2000-10-13",2.1962,2.2246,2.1537,2.1962,977400.0],["2000-10-16",2.1679,2.2387,2.1254,2.1395,808500.0],["2000-10-17",2.1395,2.1679,2.0404,2.0829,425700.0],["2000-10-18",2.1112,2.1821,2.0545,2.1537,1203900.0],["2000-10-19",2.1679,2.2812,2.1679,2.2812,315000.0],["2000-10-20",2.2671,2.3096,2.2529,2.2954,277500.0],["2000-10-23",2.2954,2.3804,2.2671,2.3804,754800.0],["2000-10-24",2.3521,2.3663,2.2671,2.3379,256500.0],["2000-10-25",2.3379,2.3379,2.2812,2.3096,309000.0],["2000-10-26",2.3096,2.3237,2.2954,2.3096,465600.0],["2000-10-27",2.3237,2.3521,2.2954,2.3521,166200.0],["2000-10-30",2.3237,2.3663,2.3096,2.3663,157200.0],["2000-10-31",2.3521,2.4513,2.3237,2.4513,411300.0],["2000-11-01",2.4229,2.4371,2.3521,2.3663,113400.0],["2000-11-02",2.3379,2.4088,2.3237,2.4088,169200.0],["2000-11-03",2.4088,2.4654,2.3521,2.4654,225900.0],["2000-11-06",2.4371,2.4513,2.3804,2.4229,123600.0],["2000-11-07",2.4796,2.4796,2.4229,2.4513,245700.0],["2000-11-08",2.4654,2.6638,2.4654,2.6213,786600.0],["2000-11-09",2.6071,2.6071,2.5505,2.593,239700.0],["2000-11-10",2.5646,2.6071,2.4654,2.5221,295200.0],["2000-11-13",2.4938,2.593,2.4513,2.593,104100.0],["2000-11-14",2.5788,2.678,2.5788,2.6638,357900.0],["2000-11-15",2.6355,2.6638,2.5363,2.5363,650400.0],["2000-11-16",2.5363,2.593,2.5221,2.5646,273900.0],["2000-11-17",2.5646,2.5788,2.5079,2.5788,137400.0],["2000-11-20",2.5788,2.5788,2.4938,2.5221,121800.0],["2000-11-21",2.5221,2.5646,2.4938,2.5363,1098300.0],["2000-11-22",2.5504,2.5788,2.5221,2.5363,172500.0],["2000-11-24",2.5221,2.6213,2.5221,2.6213,102300.0],["2000-11-27",2.6071,2.678,2.5788,2.6213,732000.0],["2000-11-28",2.6071,2.6638,2.6071,2.6496,543900.0],["2000-11-29",2.6355,2.7346,2.6213,2.7205,752400.0],["2000-11-30",2.6921,2.7772,2.6921,2.7346,718200.0],["2000-12-01",2.7488,2.8197,2.7205,2.8197,637200.0],["2000-12-04",2.7913,2.7913,2.6355,2.6355,207600.0],["2000-12-05",2.6638,3.0464,2.6638,2.9472,2496300.0],["2000-12-06",2.9472,3.018,2.8338,2.9472,620700.0],["2000-12-07",2.9614,2.9614,2.9188,2.933,317700.0],["2000-12-08",2.9188,3.103,2.9188,3.103,772800.0],["2000-12-11",3.0747,3.3156,3.0747,3.2022,904800.0],["2000-12-12",3.1739,3.1881,3.0889,3.1597,455100.0],["2000-12-13",3.1739,3.1881,3.0039,3.0889,302100.0],["2000-12-14",3.0039,3.0605,2.9472,3.0464,169200.0],["2000-12-15",3.018,3.0322,2.9472,3.0322,483300.0],["2000-12-18",3.0039,3.1739,3.0039,3.1597,732000.0],["2000-12-19",3.1456,3.1739,3.103,3.1597,1040100.0],["2000-12-20",3.1739,3.1739,2.9755,3.018,979200.0],["2000-12-21",3.018,3.018,2.9614,3.018,876000.0],["2000-12-22",3.0039,3.2022,3.0039,3.1739,681300.0],["2000-12-26",3.1739,3.3156,3.1739,3.3014,352200.0],["2000-12-27",3.2872,3.6556,3.2589,3.5848,1373100.0],["2000-12-28",3.607,3.9762,3.5218,3.7632,1591500.0],["2000-12-29",3.6354,3.7206,3.4649,3.4649,1089600.0],["2001-01-02",3.4081,3.5218,3.3229,3.5218,564600.0],["2001-01-03",3.4081,3.7206,3.3797,3.536,1756500.0],["2001-01-04",3.4791,3.6496,3.4081,3.6496,1756200.0],["2001-01-05",3.6354,3.6496,3.5501,3.5928,1076700.0],["2001-01-08",3.5502,3.7774,3.4649,3.7064,1140600.0],["2001-01-09",3.6638,3.678,3.4081,3.5075,2482200.0],["2001-01-10",3.5218,3.7348,3.5218,3.7064,3036900.0],["2001-01-11",3.749,4.0898,3.749,3.8626,6108000.0],["2001-01-12",3.8342,4.0046,3.8058,4.0046,3168000.0],["2001-01-16",4.0046,4.4448,4.0046,4.2176,6718500.0],["2001-01-17",4.1466,4.317,4.1324,4.175,2192100.0],["2001-01-18",4.175,4.317,3.82,4.317,3082200.0],["2001-01-19",3.4081,3.5217,3.1099,3.2945,8235300.0],["2001-01-22",3.2945,3.3513,3.1099,3.1809,1622100.0],["2001-01-23",3.2377,3.4649,3.2093,3.4081,1347600.0],["2001-01-24",3.5075,3.5075,3.3797,3.3939,829200.0],["2001-01-25",3.3655,3.3797,3.2093,3.2235,795000.0],["2001-01-26",3.2661,3.2803,3.1809,3.2235,544500.0],["2001-01-29",3.2377,3.2945,3.1718,3.2014,889800.0],["2001-01-30",3.2355,3.3173,3.1809,3.3173,723600.0],["2001-01-31",3.3968,3.5217,3.39,3.4786,1121700.0],["2001-02-01",3.4081,3.6354,3.4081,3.5377,853200.0],["2001-02-02",3.5331,3.5786,3.499,3.5218,569700.0],["2001-02-05",3.5218,3.5445,3.499,3.5218,497400.0],["2001-02-06",3.4763,3.6922,3.4649,3.5899,699600.0],["2001-02-07",3.5672,3.8853,3.5672,3.7603,1198800.0],["2001-02-08",3.6354,3.7399,3.6354,3.7262,882900.0],["2001-02-09",3.7262,3.7376,3.6831,3.6899,497100.0],["2001-02-12",3.6922,3.7149,3.6126,3.7035,1193400.0],["2001-02-13",3.6922,3.8285,3.6922,3.7603,669300.0],["2001-02-14",3.7603,3.8171,3.6354,3.6922,447000.0],["2001-02-15",3.7035,3.8398,3.7035,3.8398,468900.0],["2001-02-16",3.7035,3.7558,3.6694,3.6694,826500.0],["2001-02-20",3.6694,3.6876,3.5445,3.5899,569400.0],["2001-02-21",3.6126,3.6126,3.3968,3.3968,426300.0],["2001-02-22",3.3991,3.4195,3.2718,3.3513,380400.0],["2001-02-23",3.3286,3.4536,3.2264,3.4536,435000.0],["2001-02-26",3.4081,3.5149,3.3854,3.4195,690600.0],["2001-02-27",3.4422,3.4627,3.3854,3.4081,433500.0],["2001-02-28",3.4081,3.4172,3.2037,3.3423,415200.0],["2001-03-01",3.2945,3.4422,3.2491,3.3173,779700.0],["2001-03-02",3.34,3.5217,3.2945,3.4536,505800.0],["2001-03-05",3.4536,3.5672,3.3173,3.4649,591000.0],["2001-03-06",3.4649,3.4649,3.39,3.4195,306600.0],["2001-03-07",3.4309,3.449,3.3741,3.3854,380700.0],["2001-03-08",3.4195,3.4877,3.3672,3.3968,340500.0],["2001-03-09",3.3854,3.4059,3.3695,3.3854,316500.0],["2001-03-12",3.3741,3.3832,3.1696,3.1741,378900.0],["2001-03-13",3.1968,3.215,3.1128,3.1241,659400.0],["2001-03-14",3.1014,3.1469,2.9537,3.0105,497400.0],["2001-03-15",3.0332,3.0492,2.9764,2.9992,541800.0],["2001-03-16",3.0787,3.0787,2.9446,3.0287,747300.0],["2001-03-19",3.056,3.0673,2.9651,3.0673,238200.0],["2001-03-20",3.1582,3.2377,3.1582,3.1923,909000.0],["2001-03-21",3.0673,3.1809,3.0673,3.1809,368100.0],["2001-03-22",3.1923,3.1923,3.0446,3.1014,505500.0],["2001-03-23",3.0673,3.1923,3.0673,3.1832,508800.0],["2001-03-26",3.2377,3.3059,3.2264,3.2945,648300.0],["2001-03-27",3.2945,3.474,3.2945,3.4309,613200.0],["2001-03-28",3.4331,3.4331,3.3059,3.3059,355800.0],["2001-03-29",3.3834,3.4403,3.3834,3.4267,334800.0],["2001-03-30",3.4061,3.4517,3.3218,3.3218,1452000.0],["2001-04-02",3.3446,3.4175,3.2922,3.3013,684000.0],["2001-04-03",3.2922,3.2922,3.1874,3.1897,743400.0],["2001-04-04",3.1897,3.2581,3.1806,3.2125,782100.0],["2001-04-05",3.2239,3.3036,3.2125,3.2148,763200.0],["2001-04-06",3.2148,3.2353,3.1897,3.233,470100.0],["2001-04-09",3.2125,3.4403,3.2125,3.4403,273300.0],["2001-04-10",3.4403,3.4973,3.4175,3.4221,707100.0],["2001-04-11",3.372,3.3948,3.1783,3.1897,944100.0],["2001-04-12",3.2694,3.3036,3.1715,3.3036,198000.0],["2001-04-16",3.2581,3.2581,3.0302,3.0302,464400.0],["2001-04-17",3.0986,3.618,3.0986,3.577,1802400.0],["2001-04-18",3.6477,3.9279,3.6477,3.7707,1282800.0],["2001-04-19",3.7775,3.7798,3.7114,3.7365,783600.0],["2001-04-20",3.7137,3.7137,3.5907,3.6682,1853100.0],["2001-04-23",3.6454,3.9279,3.634,3.8527,1418700.0],["2001-04-24",3.9074,3.9074,3.6795,3.7935,392100.0],["2001-04-25",3.7365,3.9416,3.7137,3.8709,489600.0],["2001-04-26",3.8709,3.9849,3.839,3.9165,541500.0],["2001-04-27",3.9302,4.0099,3.8504,3.896,791400.0],["2001-04-30",3.953,4.0897,3.953,4.0555,529200.0],["2001-05-01",3.9985,4.0988,3.9985,4.0783,601500.0],["2001-05-02",4.0783,4.0988,3.953,4.0532,535200.0],["2001-05-03",4.0532,4.101,3.9894,4.0783,626100.0],["2001-05-04",4.0555,4.0965,3.9985,4.0213,407100.0],["2001-05-07",3.9871,4.0988,3.9871,4.035,673200.0],["2001-05-08",4.0919,4.0965,3.9757,4.06,466500.0],["2001-05-09",4.0783,4.0988,4.0304,4.0441,168300.0],["2001-05-10",4.0669,4.1808,3.9074,3.9643,621600.0],["2001-05-11",4.0145,4.0395,3.839,3.9097,344400.0],["2001-05-14",3.8732,3.9074,3.7593,3.8709,350400.0],["2001-05-15",3.8732,3.8732,3.7137,3.8732,476700.0],["2001-05-16",3.8732,4.0532,3.8618,4.035,499800.0],["2001-05-17",4.0099,4.0897,3.9416,4.0897,503100.0],["2001-05-18",4.0555,4.0988,3.9871,3.9985,348000.0],["2001-05-21",4.0099,4.0988,3.9188,4.0988,446700.0],["2001-05-22",4.101,4.2127,3.9871,4.2127,548400.0],["2001-05-23",4.2104,4.2104,4.0099,4.1033,394800.0],["2001-05-24",4.1352,4.1466,3.9985,4.1466,325800.0],["2001-05-25",4.158,4.158,3.9871,3.9871,287700.0],["2001-05-29",4.0897,4.158,4.0373,4.1238,423300.0],["2001-05-30",4.1238,4.158,3.9006,3.9006,373800.0],["2001-05-31",3.9416,4.0669,3.8732,3.8732,554400.0],["2001-06-01",3.8732,3.9621,3.8368,3.9233,698700.0],["2001-06-04",3.9188,3.9985,3.9188,3.9233,348300.0],["2001-06-05",3.9416,4.0669,3.9302,4.0669,217200.0],["2001-06-06",4.0441,4.0691,3.9461,3.9643,218100.0],["2001-06-07",3.9757,3.9757,3.937,3.937,303000.0],["2001-06-08",4.0099,4.101,3.9188,3.9416,162300.0],["2001-06-11",3.8049,3.8504,3.634,3.7593,616500.0],["2001-06-12",3.7593,3.7707,3.6841,3.757,258600.0],["2001-06-13",3.757,3.757,3.6795,3.7023,238500.0],["2001-06-14",3.6909,3.7365,3.6226,3.634,113700.0],["2001-06-15",3.6226,3.6727,3.5861,3.6112,220200.0],["2001-06-18",3.5998,3.7365,3.5998,3.7342,190800.0],["2001-06-19",3.7251,3.757,3.6477,3.7023,308400.0],["2001-06-20",3.7023,3.7593,3.7023,3.7365,338700.0],["2001-06-21",3.7365,3.8276,3.7297,3.8276,415500.0],["2001-06-22",3.8163,3.8163,3.6203,3.6431,283800.0],["2001-06-25",3.634,3.6499,3.5884,3.5998,360600.0],["2001-06-26",3.5998,3.7023,3.5907,3.7023,473100.0],["2001-06-27",3.7023,3.8163,3.6818,3.8049,396600.0],["2001-06-28",3.7912,3.8711,3.7341,3.7797,376200.0],["2001-06-29",3.8483,4.1086,3.8483,4.0812,633000.0],["2001-07-02",4.0515,4.0515,3.677,3.677,493500.0],["2001-07-03",3.6861,3.814,3.6541,3.7455,359700.0],["2001-07-05",3.7569,3.7912,3.645,3.645,277800.0],["2001-07-06",3.6541,3.6998,3.5628,3.5628,478500.0],["2001-07-09",3.5628,3.6564,3.5308,3.5514,426000.0],["2001-07-10",3.5856,3.5902,3.4257,3.4463,293100.0],["2001-07-11",3.7112,4.0538,3.6564,3.9213,2462100.0],["2001-07-12",3.9236,4.1337,3.9236,4.0972,1547400.0],["2001-07-13",4.1109,4.168,4.0652,4.1132,1298400.0],["2001-07-16",4.1155,4.2456,4.1155,4.2228,804900.0],["2001-07-17",4.2228,4.385,4.2045,4.385,1152900.0],["2001-07-18",4.4535,4.4535,4.305,4.3393,1645800.0],["2001-07-19",4.2936,4.4512,4.2936,4.337,709500.0],["2001-07-20",4.337,4.3964,4.3164,4.3187,1017300.0],["2001-07-23",4.3393,4.3941,4.3393,4.3461,668700.0],["2001-07-24",4.3393,4.3393,4.2593,4.2685,519900.0],["2001-07-25",4.2137,4.3621,4.1589,4.3621,605100.0],["2001-07-26",4.3164,4.3164,4.2022,4.3164,318300.0],["2001-07-27",4.2708,4.2936,4.1337,4.152,771300.0],["2001-07-30",4.1109,4.1246,4.0652,4.0972,1365600.0],["2001-07-31",4.0995,4.2091,4.0881,4.1337,489300.0],["2001-08-01",4.1337,4.184,4.0995,4.136,561300.0],["2001-08-02",4.136,4.2822,4.1109,4.2571,440700.0],["2001-08-03",4.2479,4.2936,4.1908,4.2365,300300.0],["2001-08-06",4.2365,4.2365,4.1109,4.1109,1082100.0],["2001-08-07",4.0995,4.1018,4.0081,4.0424,246300.0],["2001-08-08",4.0652,4.1109,3.9784,3.9967,633300.0],["2001-08-09",3.9967,3.9967,3.9282,3.9853,590700.0],["2001-08-10",3.9967,4.0652,3.9807,4.0652,297000.0],["2001-08-13",4.0652,4.0675,3.9739,3.9739,244500.0],["2001-08-14",4.031,4.1337,4.031,4.1109,583800.0],["2001-08-15",4.1452,4.305,4.1337,4.2068,504900.0],["2001-08-16",4.2228,4.2936,4.2045,4.2936,751200.0],["2001-08-17",4.2708,4.305,4.2479,4.305,301800.0],["2001-08-20",4.2936,4.3279,4.2342,4.2845,883500.0],["2001-08-21",4.2936,4.3735,4.2936,4.3393,675900.0],["2001-08-22",4.2479,4.2479,4.1337,4.1908,296100.0],["2001-08-23",4.2022,4.2822,4.1566,4.1566,165600.0],["2001-08-24",4.1589,4.2799,4.1223,4.2593,230400.0],["2001-08-27",4.2593,4.3347,4.2022,4.2022,157500.0],["2001-08-28",4.2022,4.2982,4.2022,4.2822,280200.0],["2001-08-29",4.2776,4.3758,4.2708,4.3393,317700.0],["2001-08-30",4.3279,4.3621,4.2411,4.2593,320100.0],["2001-08-31",4.2479,4.2913,4.2479,4.2502,428100.0],["2001-09-04",4.2708,4.3393,4.2479,4.2479,405000.0],["2001-09-05",4.2548,4.2593,4.1931,4.2479,113400.0],["2001-09-06",4.2251,4.2251,3.9967,4.0195,383100.0],["2001-09-07",4.0195,4.0195,3.7569,3.7683,703500.0],["2001-09-10",3.7683,3.9168,3.6884,3.7546,710100.0],["2001-09-17",3.3344,3.3801,3.2316,3.2545,679500.0],["2001-09-18",3.2773,3.3458,3.1288,3.1517,446400.0],["2001-09-19",3.1745,3.2088,3.0489,3.0489,304800.0],["2001-09-20",3.0603,3.0603,2.969,2.9941,672600.0],["2001-09-21",2.9941,3.2887,2.9576,3.2887,886500.0],["2001-09-24",3.2659,3.3458,3.2659,3.3458,348300.0],["2001-09-25",3.4029,3.4486,3.2202,3.243,441000.0],["2001-09-26",3.2545,3.2773,3.0832,3.0992,351000.0],["2001-09-27",3.1152,3.1381,2.9846,3.0579,338700.0],["2001-09-28",3.0694,3.1266,3.0167,3.0785,420000.0],["2001-10-01",3.0785,3.0785,2.806,2.877,1512900.0],["2001-10-02",2.9548,3.0831,2.9228,2.9892,1007400.0],["2001-10-03",2.9663,3.3557,2.9663,3.1839,1429200.0],["2001-10-04",3.0465,3.2893,3.0465,3.2114,201300.0],["2001-10-05",3.2068,3.232,3.1175,3.1495,328500.0],["2001-10-08",3.161,3.4015,3.161,3.2984,610800.0],["2001-10-09",3.2984,3.3763,3.2984,3.3374,408900.0],["2001-10-10",3.3557,3.4336,3.3397,3.4313,263400.0],["2001-10-11",3.4313,3.6397,3.4313,3.555,314100.0],["2001-10-12",3.5619,3.5619,3.3809,3.4153,472500.0],["2001-10-15",3.4359,3.4863,3.413,3.4588,276300.0],["2001-10-16",3.4611,3.4931,3.4382,3.4427,180000.0],["2001-10-17",3.4382,3.5252,3.4382,3.4908,296700.0],["2001-10-18",3.4588,3.6191,3.4336,3.5046,502500.0],["2001-10-19",3.4817,3.5504,3.4519,3.4886,202800.0],["2001-10-22",3.4886,3.5871,3.4611,3.516,246600.0],["2001-10-23",3.4931,3.6626,3.4931,3.5641,173400.0],["2001-10-24",3.5504,3.5527,3.4473,3.4473,252300.0],["2001-10-25",3.4244,3.5092,3.413,3.4931,417000.0],["2001-10-26",3.484,3.5619,3.4794,3.484,243300.0],["2001-10-29",3.5046,3.516,3.3442,3.3442,249000.0],["2001-10-30",3.3672,3.3672,3.2297,3.2366,166500.0],["2001-10-31",3.248,3.413,3.248,3.374,354900.0],["2001-11-01",3.3511,3.4015,3.2412,3.3213,392100.0],["2001-11-02",3.2526,3.4863,3.2343,3.4863,615900.0],["2001-11-05",3.3672,3.4336,3.3305,3.413,234000.0],["2001-11-06",3.3328,3.413,3.3328,3.413,275400.0],["2001-11-07",3.4244,3.4519,3.3924,3.4496,96000.0],["2001-11-08",3.4382,3.4771,3.3259,3.3534,568800.0],["2001-11-09",3.3305,3.4519,3.3305,3.4267,103500.0],["2001-11-12",3.413,3.5848,3.3946,3.4908,262200.0],["2001-11-13",3.4702,3.571,3.4657,3.571,308700.0],["2001-11-14",3.5389,3.6535,3.5092,3.6535,352500.0],["2001-11-15",3.6535,3.7336,3.5389,3.5962,326100.0],["2001-11-16",3.5619,3.642,3.5046,3.571,243900.0],["2001-11-19",3.5619,3.8894,3.5619,3.8894,487500.0],["2001-11-20",3.8321,3.8321,3.642,3.7634,789000.0],["2001-11-21",3.7451,3.7795,3.6718,3.6764,226500.0],["2001-11-23",3.7336,3.8253,3.7336,3.7863,183300.0],["2001-11-26",3.768,3.8367,3.7245,3.7772,246900.0],["2001-11-27",3.7336,3.7749,3.7016,3.7016,188700.0],["2001-11-28",3.6649,3.6649,3.5321,3.5321,272400.0],["2001-11-29",3.5321,3.5321,3.3786,3.5023,608100.0],["2001-11-30",3.5046,3.516,3.3969,3.4336,786600.0],["2001-12-03",3.4336,3.4336,3.2297,3.2732,845400.0],["2001-12-04",3.3099,3.3099,3.2549,3.2893,635100.0],["2001-12-05",3.2984,3.4244,3.2824,3.3809,902400.0],["2001-12-06",3.4038,3.4473,3.4038,3.4359,773700.0],["2001-12-07",3.4359,3.4748,3.4061,3.4359,1127700.0],["2001-12-10",3.4336,3.4359,3.3236,3.3763,899400.0],["2001-12-11",3.3786,3.4359,3.3694,3.4015,979800.0],["2001-12-12",3.4015,3.4175,3.287,3.3442,388500.0],["2001-12-13",3.3626,3.4473,3.2755,3.2755,429600.0],["2001-12-14",3.2984,3.3763,3.2755,3.3763,454200.0],["2001-12-17",3.3763,3.4565,3.3374,3.3672,469500.0],["2001-12-18",3.3442,3.4931,3.3213,3.4359,439200.0],["2001-12-19",3.4473,3.4702,3.3442,3.3442,366900.0],["2001-12-20",3.3672,3.4702,3.3672,3.3809,359400.0],["2001-12-21",3.4244,3.4931,3.3901,3.4519,842400.0],["2001-12-24",3.4588,3.4817,3.4359,3.4359,284700.0],["2001-12-26",3.4588,3.516,3.4496,3.4817,191400.0],["2001-12-27",3.4931,3.4931,3.4221,3.4679,539700.0],["2001-12-28",3.4794,3.608,3.4794,3.4978,477000.0],["2001-12-31",3.4955,3.507,3.4335,3.4565,366600.0],["2002-01-02",3.4565,3.4633,3.3301,3.3508,568800.0],["2002-01-03",3.3485,3.445,3.3301,3.4312,386100.0],["2002-01-04",3.4335,3.5024,3.4105,3.4358,1044900.0],["2002-01-07",3.4312,3.4404,3.36,3.3761,421500.0],["2002-01-08",3.3531,3.422,3.2842,3.3761,607800.0],["2002-01-09",3.4105,3.445,3.3416,3.3416,989400.0],["2002-01-10",3.3416,3.4082,3.3416,3.3646,528900.0],["2002-01-11",3.3646,3.445,3.3301,3.3347,380700.0],["2002-01-14",3.399,3.4105,3.2612,3.2612,490800.0],["2002-01-15",3.2842,3.399,3.2612,3.3876,536400.0],["2002-01-16",3.3761,3.422,3.3255,3.3301,436800.0],["2002-01-17",3.3531,3.4036,3.3416,3.3853,477300.0],["2002-01-18",3.3485,3.4702,3.3485,3.3876,459600.0],["2002-01-22",3.3876,3.4909,3.3577,3.3577,216300.0],["2002-01-23",3.3807,3.4771,3.3577,3.4702,217500.0],["2002-01-24",3.445,3.4633,3.3692,3.3853,539100.0],["2002-01-25",3.3853,3.4427,3.3761,3.4036,265200.0],["2002-01-28",3.4266,3.4679,3.3393,3.3899,374400.0],["2002-01-29",3.4679,3.4886,3.2245,3.2658,623700.0],["2002-01-30",3.2612,3.3853,3.2544,3.3485,584700.0],["2002-01-31",3.2612,3.4335,3.2612,3.4335,426900.0],["2002-02-01",3.4427,3.4702,3.3784,3.3784,444000.0],["2002-02-04",3.3853,3.3967,3.2337,3.3026,285900.0],["2002-02-05",3.2842,3.3508,3.2498,3.2934,299700.0],["2002-02-06",3.2842,3.3646,3.2153,3.3531,562200.0],["2002-02-07",3.3531,3.3967,3.3416,3.3761,588900.0],["2002-02-08",3.3646,3.3646,3.2498,3.3324,921600.0],["2002-02-11",3.3531,3.4335,3.3026,3.4266,600600.0],["2002-02-12",3.4105,3.5943,3.399,3.5759,427800.0],["2002-02-13",3.5644,3.6402,3.5231,3.592,470700.0],["2002-02-14",3.592,3.592,3.5001,3.5254,192300.0],["2002-02-15",3.5139,3.5552,3.4955,3.5093,308100.0],["2002-02-19",3.4909,3.5782,3.4679,3.5277,282600.0],["2002-02-20",3.5139,3.5667,3.5139,3.546,501600.0],["2002-02-21",3.5139,3.608,3.4496,3.4496,147000.0],["2002-02-22",3.4794,3.6746,3.4794,3.6746,422400.0],["2002-02-25",3.6746,3.6884,3.631,3.6723,253500.0],["2002-02-26",3.6402,3.7091,3.5943,3.6723,228600.0],["2002-02-27",3.6861,3.693,3.5024,3.5644,250500.0],["2002-02-28",3.5713,3.5828,3.546,3.5552,457200.0],["2002-03-01",3.5713,3.6264,3.5598,3.6241,201900.0],["2002-03-04",3.5851,3.7665,3.5368,3.7619,639000.0],["2002-03-05",3.7435,3.7527,3.7091,3.7435,662400.0],["2002-03-06",3.7435,4.134,3.7435,4.0444,704100.0],["2002-03-07",3.9962,3.9962,3.8836,3.9365,498900.0],["2002-03-08",3.9158,3.9824,3.8676,3.9525,541500.0],["2002-03-11",3.9158,3.9824,3.8354,3.9824,562800.0],["2002-03-12",3.9388,4.0168,3.9043,4.0054,442200.0],["2002-03-13",3.9732,3.9732,3.8561,3.9227,194700.0],["2002-03-14",3.9066,3.9158,3.8721,3.9158,228300.0],["2002-03-15",3.8239,4.0651,3.8239,4.0582,562800.0],["2002-03-18",4.0306,4.1317,3.9962,4.1248,343200.0],["2002-03-19",4.1248,4.1868,4.0811,4.1799,251700.0],["2002-03-20",4.1569,4.1753,4.0811,4.1225,162600.0],["2002-03-21",4.111,4.1914,4.0697,4.1845,295800.0],["2002-03-22",4.1455,4.1455,3.9824,3.9824,589800.0],["2002-03-25",4.0191,4.0237,3.9066,3.9388,312900.0],["2002-03-26",3.9158,4.2144,3.9158,4.2144,346200.0],["2002-03-27",4.2063,4.2086,4.052,4.1533,372000.0],["2002-03-28",4.1441,4.1649,4.0843,4.1326,229200.0],["2002-04-01",4.1096,4.1672,3.983,4.0636,169200.0],["2002-04-02",4.0405,4.0612,3.983,3.983,291300.0],["2002-04-03",3.983,4.029,3.9484,3.9784,156300.0],["2002-04-04",3.9945,4.082,3.983,4.029,363000.0],["2002-04-05",4.006,4.1303,4.006,4.1096,185400.0],["2002-04-08",4.0912,4.4089,4.0866,4.2961,497700.0],["2002-04-09",4.2961,4.3744,4.2869,4.326,215400.0],["2002-04-10",4.3191,4.4319,4.3168,4.3744,405600.0],["2002-04-11",4.3744,4.3905,4.3283,4.3283,367800.0],["2002-04-12",4.3744,4.4296,4.3283,4.4296,390600.0],["2002-04-15",4.3744,4.4089,4.2178,4.2823,667200.0],["2002-04-16",4.3398,4.3698,4.2247,4.3122,765000.0],["2002-04-17",4.3283,4.3283,4.0981,4.2915,564300.0],["2002-04-18",4.3145,4.3145,4.1672,4.2592,477900.0],["2002-04-19",4.2362,4.3007,4.2063,4.2546,452100.0],["2002-04-22",4.1787,4.2247,4.1441,4.1579,339000.0],["2002-04-23",4.1441,4.204,4.1234,4.1764,543300.0],["2002-04-24",4.1441,4.2546,4.0981,4.0981,464700.0],["2002-04-25",4.0981,4.151,4.0958,4.1372,341400.0],["2002-04-26",4.1096,4.1395,4.0543,4.0797,147900.0],["2002-04-29",4.0543,4.1349,4.0543,4.1303,511200.0],["2002-04-30",4.1418,4.1718,4.0958,4.1487,345300.0],["2002-05-01",4.1787,4.1833,4.0543,4.1556,469200.0],["2002-05-02",4.1326,4.2477,4.1326,4.2362,703800.0],["2002-05-03",4.2454,4.2454,4.1902,4.2247,354900.0],["2002-05-06",4.1787,4.181,4.1211,4.1464,715800.0],["2002-05-07",4.1326,4.1464,4.0566,4.1326,339300.0],["2002-05-08",4.1211,4.2938,4.1211,4.2477,704400.0],["2002-05-09",4.1372,4.1856,4.0866,4.0866,618000.0],["2002-05-10",4.0866,4.0981,4.0037,4.006,287400.0],["2002-05-13",3.9761,4.1004,3.9715,4.0566,318900.0],["2002-05-14",4.0566,4.2316,4.0566,4.2017,338700.0],["2002-05-15",4.1787,4.2017,4.0935,4.0981,422100.0],["2002-05-16",4.0981,4.2063,4.0728,4.1833,542700.0],["2002-05-17",4.1787,4.2339,4.1579,4.1902,251100.0],["2002-05-20",4.1902,4.1971,4.1211,4.1672,291900.0],["2002-05-21",4.1418,4.1741,4.0106,4.0866,508500.0],["2002-05-22",4.0636,4.0866,3.9116,3.9116,406200.0],["2002-05-23",3.9116,4.2339,3.9116,4.2109,1012800.0],["2002-05-24",4.1902,4.2017,3.983,3.983,421800.0],["2002-05-28",4.0244,4.0382,3.9853,4.0336,656400.0],["2002-05-29",4.029,4.0474,3.9853,4.006,282600.0],["2002-05-30",3.9876,4.0267,3.9599,3.9968,259800.0],["2002-05-31",3.9945,4.1487,3.9945,4.0682,372900.0],["2002-06-03",4.029,4.0313,3.8218,3.8218,382200.0],["2002-06-04",3.8034,3.8126,3.6722,3.7297,573600.0],["2002-06-05",3.7067,3.7735,3.6376,3.7113,466500.0],["2002-06-06",3.7297,3.7527,3.6491,3.6906,541200.0],["2002-06-07",3.6837,3.8011,3.6722,3.7781,396000.0],["2002-06-10",3.7781,3.9323,3.7781,3.9277,438300.0],["2002-06-11",3.9162,3.9254,3.8794,3.8978,227400.0],["2002-06-12",3.8909,3.9853,3.808,3.8794,430200.0],["2002-06-13",3.8448,3.8794,3.7758,3.8218,313200.0],["2002-06-14",3.8172,3.8448,3.6606,3.8448,426000.0],["2002-06-17",3.8448,3.983,3.7412,3.983,260100.0],["2002-06-18",3.9807,4.006,3.9415,3.9807,340500.0],["2002-06-19",3.9369,4.0797,3.7643,3.8333,598800.0],["2002-06-20",3.8218,3.9438,3.7919,3.8656,299700.0],["2002-06-21",3.9162,3.9899,3.8679,3.9899,490200.0],["2002-06-24",3.9784,3.9784,3.7896,3.9024,343800.0],["2002-06-25",3.9024,3.9692,3.7067,3.7274,390300.0],["2002-06-26",3.7067,3.8679,3.6583,3.7988,484500.0],["2002-06-27",3.763,3.9592,3.6937,3.9408,303300.0],["2002-06-28",3.9131,4.04,3.8553,4.0285,730200.0],["2002-07-01",4.0146,4.0146,3.7976,3.9246,422700.0],["2002-07-02",3.9246,3.9246,3.6984,3.7653,278700.0],["2002-07-03",3.7653,3.7861,3.6245,3.763,312900.0],["2002-07-05",3.7399,3.83,3.7307,3.8069,231300.0],["2002-07-08",3.7745,3.9246,3.6937,3.6937,343200.0],["2002-07-09",3.7168,3.8323,3.7168,3.7676,249000.0],["2002-07-10",3.7515,3.8553,3.5206,3.5506,723000.0],["2002-07-11",3.5437,3.6014,3.3982,3.6014,446400.0],["2002-07-12",3.6014,3.6545,3.3705,3.5321,552900.0],["2002-07-15",3.4744,3.4744,3.2782,3.3405,606600.0],["2002-07-16",3.3405,3.3729,3.239,3.3174,805200.0],["2002-07-17",3.3013,3.3936,3.2182,3.2782,770400.0],["2002-07-18",3.2782,3.3475,3.1189,3.1189,342600.0],["2002-07-19",3.142,3.202,3.0404,3.0612,534600.0],["2002-07-22",3.0012,3.1051,2.955,3.0104,451800.0],["2002-07-23",3.0012,3.0335,2.9065,2.9781,917400.0],["2002-07-24",2.9781,3.1859,2.8973,3.1859,812100.0],["2002-07-25",3.082,3.2205,2.9781,3.1558,702900.0],["2002-07-26",3.1397,3.3013,3.1397,3.2436,384300.0],["2002-07-29",3.2667,3.4975,3.2597,3.4398,338100.0],["2002-07-30",3.3936,3.5091,3.3359,3.3867,451500.0],["2002-07-31",3.4052,3.4144,3.232,3.2667,615300.0],["2002-08-01",3.2782,3.3844,3.1905,3.2551,598200.0],["2002-08-02",3.2782,3.3198,3.1397,3.1397,458100.0],["2002-08-05",3.1628,3.2713,3.1166,3.1166,437100.0],["2002-08-06",3.1628,3.3082,3.1628,3.2759,267900.0],["2002-08-07",3.2759,3.3475,3.2205,3.3059,290100.0],["2002-08-08",3.232,3.3844,3.232,3.3821,280200.0],["2002-08-09",3.3775,3.4398,3.299,3.3752,307200.0],["2002-08-12",3.3821,3.3821,3.2667,3.3405,300300.0],["2002-08-13",3.3174,3.4398,3.2643,3.269,529500.0],["2002-08-14",3.2921,3.5368,3.2921,3.5206,378300.0],["2002-08-15",3.5368,3.5622,3.5044,3.5252,396600.0],["2002-08-16",3.5206,3.6314,3.5206,3.5645,302400.0],["2002-08-19",3.576,3.7745,3.5529,3.7745,396600.0],["2002-08-20",3.7745,3.7861,3.6822,3.7007,479700.0],["2002-08-21",3.7399,3.8323,3.733,3.7745,471900.0],["2002-08-22",3.7745,3.8184,3.6845,3.7976,457500.0],["2002-08-23",3.763,3.7907,3.6753,3.6753,348300.0],["2002-08-26",3.7053,3.7492,3.6683,3.6961,427200.0],["2002-08-27",3.7168,3.7515,3.5991,3.5991,336000.0],["2002-08-28",3.5806,3.636,3.4906,3.5345,264900.0],["2002-08-29",3.5206,3.6822,3.3867,3.6222,567000.0],["2002-08-30",3.6014,3.643,3.5552,3.6176,413100.0],["2002-09-03",3.6014,3.6014,3.4583,3.4698,317100.0],["2002-09-04",3.4629,3.6614,3.4629,3.6614,265500.0],["2002-09-05",3.636,3.636,3.4629,3.4952,321000.0],["2002-09-06",3.4952,3.5991,3.4952,3.5852,276000.0],["2002-09-09",3.5552,3.7168,3.5091,3.6937,448800.0],["2002-09-10",3.7053,3.8207,3.6937,3.7422,658800.0],["2002-09-11",3.733,3.7815,3.6984,3.6984,139200.0],["2002-09-12",3.6822,3.7261,3.6707,3.6961,134100.0],["2002-09-13",3.7284,3.8507,3.6614,3.8484,374700.0],["2002-09-16",3.8438,3.8438,3.7422,3.7884,218100.0],["2002-09-17",3.763,3.9246,3.7053,3.7168,301800.0],["2002-09-18",3.7099,3.733,3.636,3.7053,498000.0],["2002-09-19",3.6984,3.6984,3.5645,3.6868,591900.0],["2002-09-20",3.703,3.703,3.5552,3.5552,463800.0],["2002-09-23",3.5899,3.606,3.4513,3.4583,357600.0],["2002-09-24",3.4629,3.4629,3.3682,3.4283,405000.0],["2002-09-25",3.4513,3.5899,3.4167,3.576,300600.0],["2002-09-26",3.6337,3.6337,3.546,3.5968,375600.0],["2002-09-27",3.6003,3.6535,3.51,3.5771,381000.0],["2002-09-30",3.5979,3.5979,3.4197,3.4729,265800.0],["2002-10-01",3.4729,3.5748,3.3595,3.5748,498000.0],["2002-10-02",3.5725,3.5864,3.3572,3.3826,683400.0],["2002-10-03",3.4266,3.4498,3.3016,3.3456,497100.0],["2002-10-04",3.3572,3.5308,3.3572,3.5192,1022400.0],["2002-10-07",3.5192,3.5215,3.2808,3.3062,325200.0],["2002-10-08",3.3294,3.3803,3.2576,3.3386,331800.0],["2002-10-09",3.2645,3.3108,3.1835,3.1951,576300.0],["2002-10-10",3.1928,3.3572,3.1071,3.297,425400.0],["2002-10-11",3.3548,3.6975,3.3548,3.554,539100.0],["2002-10-14",3.5285,3.5285,3.334,3.3548,665400.0],["2002-10-15",3.3965,3.5979,3.3965,3.5771,330900.0],["2002-10-16",3.5655,3.5655,3.4336,3.4382,450000.0],["2002-10-17",3.4382,3.6975,3.4382,3.6836,248400.0],["2002-10-18",3.6975,3.6975,3.6141,3.6581,215400.0],["2002-10-21",3.6813,3.7392,3.5864,3.7183,162900.0],["2002-10-22",3.716,3.7183,3.6304,3.6512,250800.0],["2002-10-23",3.6535,3.7322,3.591,3.672,317700.0],["2002-10-24",3.7044,3.7855,3.6581,3.7299,254400.0],["2002-10-25",3.7253,3.8133,3.6929,3.8109,213000.0],["2002-10-28",3.8295,3.8295,3.7114,3.76,363300.0],["2002-10-29",3.7484,3.7577,3.6165,3.7044,474000.0],["2002-10-30",3.7068,3.7369,3.679,3.7369,298500.0],["2002-10-31",3.7276,3.7739,3.7068,3.7299,499200.0],["2002-11-01",3.7322,3.7855,3.6929,3.7855,636900.0],["2002-11-04",3.7623,3.7947,3.7507,3.7808,282900.0],["2002-11-05",3.7924,3.7924,3.6998,3.7392,198900.0],["2002-11-06",3.7369,3.8897,3.7322,3.804,582600.0],["2002-11-07",3.8272,3.8387,3.7276,3.767,463500.0],["2002-11-08",3.767,3.8156,3.7299,3.7646,142800.0],["2002-11-11",3.7415,3.7415,3.6211,3.6211,339900.0],["2002-11-12",3.6442,3.7461,3.5192,3.6906,513300.0],["2002-11-13",3.6929,3.7646,3.6512,3.7484,473700.0],["2002-11-14",3.7739,3.9036,3.7554,3.9012,230100.0],["2002-11-15",3.8781,3.929,3.7971,3.8364,169200.0],["2002-11-18",3.8086,3.8202,3.7531,3.7878,456300.0],["2002-11-19",3.7924,3.7994,3.7345,3.7369,489900.0],["2002-11-20",3.7623,3.9105,3.7623,3.9012,327600.0],["2002-11-21",3.9313,3.9313,3.7855,3.8781,412800.0],["2002-11-22",3.8735,3.8781,3.8017,3.8434,279000.0],["2002-11-25",3.8202,3.9313,3.8063,3.9313,266700.0],["2002-11-26",3.9128,3.9151,3.7971,3.8665,436500.0],["2002-11-27",3.8711,3.9823,3.8665,3.9591,321300.0],["2002-11-29",3.9915,3.9915,3.8711,3.8711,206400.0],["2002-12-02",3.9012,3.9915,3.9012,3.9244,268200.0],["2002-12-03",3.9313,3.936,3.8434,3.8619,345600.0],["2002-12-04",3.8549,3.9406,3.8202,3.936,634200.0],["2002-12-05",3.936,3.936,3.7878,3.8318,263100.0],["2002-12-06",3.8133,3.8272,3.7971,3.8202,415200.0],["2002-12-09",3.7855,3.8781,3.7531,3.7623,677700.0],["2002-12-10",3.767,3.9383,3.7646,3.929,299400.0],["2002-12-11",3.9128,3.9221,3.8665,3.8665,151200.0],["2002-12-12",3.8665,3.9267,3.8665,3.8665,145200.0],["2002-12-13",3.8457,3.8457,3.7531,3.7785,370500.0],["2002-12-16",3.7739,3.8943,3.7739,3.8943,380100.0],["2002-12-17",3.8711,3.9406,3.841,3.8711,409500.0],["2002-12-18",3.8665,3.8665,3.6813,3.7415,216300.0],["2002-12-19",3.7508,3.8086,3.6442,3.7021,275400.0],["2002-12-20",3.7369,3.7369,3.6581,3.7044,523500.0],["2002-12-23",3.6975,3.6975,3.5887,3.6882,359700.0],["2002-12-24",3.6836,3.7114,3.6489,3.6929,169800.0],["2002-12-26",3.6952,3.7739,3.6142,3.6743,465300.0],["2002-12-27",3.672,3.672,3.5377,3.5771,255600.0],["2002-12-30",3.5945,3.634,3.5109,3.5458,374700.0],["2002-12-31",3.5876,3.5992,3.5086,3.5086,430200.0],["2003-01-02",3.5527,3.6386,3.5527,3.634,1461000.0],["2003-01-03",3.6549,3.6665,3.5179,3.5318,542400.0],["2003-01-06",3.5527,3.6804,3.4854,3.6224,447600.0],["2003-01-07",3.5759,3.6688,3.5759,3.6688,281100.0],["2003-01-08",3.6224,3.6224,3.4831,3.5434,379500.0],["2003-01-09",3.5759,3.7129,3.569,3.569,383100.0],["2003-01-10",3.562,3.5992,3.5063,3.5759,509100.0],["2003-01-13",3.5876,3.6294,3.5411,3.6294,381600.0],["2003-01-14",3.6108,3.634,3.5272,3.6224,262500.0],["2003-01-15",3.6224,3.6758,3.5597,3.6572,553200.0],["2003-01-16",3.634,3.6711,3.5899,3.6456,174600.0],["2003-01-17",3.6108,3.6108,3.4854,3.5249,311100.0],["2003-01-21",3.5272,3.5388,3.418,3.4482,185100.0],["2003-01-22",3.4482,3.4715,3.3832,3.4273,372300.0],["2003-01-23",3.4366,3.5295,3.4134,3.4854,208500.0],["2003-01-24",3.5063,3.5202,3.4227,3.425,235500.0],["2003-01-27",3.3786,3.3786,3.3182,3.3414,518100.0],["2003-01-28",3.3623,3.4784,3.36,3.4506,271500.0],["2003-01-29",3.4598,3.5132,3.4018,3.4529,285300.0],["2003-01-30",3.4598,3.5132,3.3832,3.4064,265800.0],["2003-01-31",3.4064,3.5156,3.3321,3.4715,425700.0],["2003-02-03",3.5179,3.5249,3.4297,3.4389,234000.0],["2003-02-04",3.425,3.4831,3.4064,3.4598,371400.0],["2003-02-05",3.5411,3.7153,3.5109,3.6688,1077900.0],["2003-02-06",3.6572,3.6595,3.5132,3.5365,986400.0],["2003-02-07",3.4854,3.5759,3.4436,3.5109,595500.0],["2003-02-10",3.4947,3.5643,3.4529,3.5388,480000.0],["2003-02-11",3.5411,3.7153,3.4831,3.627,677700.0],["2003-02-12",3.6224,3.6967,3.6224,3.6317,251100.0],["2003-02-13",3.6085,3.6874,3.5876,3.634,312900.0],["2003-02-14",3.6456,3.778,3.6456,3.7547,440400.0],["2003-02-18",3.7385,3.7965,3.7385,3.7965,666900.0],["2003-02-19",3.7849,3.7849,3.706,3.7617,398100.0],["2003-02-20",3.7385,3.7455,3.6944,3.699,263100.0],["2003-02-21",3.699,3.7594,3.6804,3.6804,420300.0],["2003-02-24",3.6851,3.7338,3.6526,3.692,360000.0],["2003-02-25",3.692,3.7919,3.6688,3.7431,573600.0],["2003-02-26",3.7431,3.8151,3.7315,3.7501,388800.0],["2003-02-27",3.7501,3.8476,3.7501,3.7873,1169100.0],["2003-02-28",3.7919,3.9103,3.7756,3.9103,583800.0],["2003-03-03",3.9173,3.9475,3.8453,3.8616,512100.0],["2003-03-04",3.8894,3.901,3.771,3.7826,522300.0],["2003-03-05",3.7733,3.8453,3.7199,3.7385,924000.0],["2003-03-06",3.7153,3.764,3.7013,3.7269,875100.0],["2003-03-07",3.7037,3.829,3.6804,3.8221,494700.0],["2003-03-10",3.7989,3.7989,3.6665,3.6804,345600.0],["2003-03-11",3.6688,3.771,3.6688,3.7501,717000.0],["2003-03-12",3.7501,3.7756,3.6804,3.7338,357000.0],["2003-03-13",3.7408,3.8546,3.7222,3.7803,542400.0],["2003-03-14",3.7849,3.8894,3.7455,3.8337,663600.0],["2003-03-17",3.836,3.9846,3.8314,3.9846,741600.0],["2003-03-18",3.9475,3.9893,3.8917,3.9428,638400.0],["2003-03-19",3.9475,3.9544,3.8801,3.9289,502200.0],["2003-03-20",3.9312,4.0264,3.8825,3.9986,569700.0],["2003-03-21",4.0125,4.0822,3.9823,4.0729,634500.0],["2003-03-24",4.0264,4.0264,3.901,3.9359,568800.0],["2003-03-25",3.9173,3.9475,3.908,3.9289,585900.0],["2003-03-26",3.9312,3.9846,3.8081,3.8848,659100.0],["2003-03-27",3.8639,3.966,3.8592,3.9452,403200.0],["2003-03-28",3.958,4.0185,3.9393,4.0162,1089300.0],["2003-03-31",3.9603,3.9603,3.8275,3.9021,785700.0],["2003-04-01",3.9021,3.923,3.8159,3.909,478800.0],["2003-04-02",3.9137,3.9789,3.8671,3.93,861300.0],["2003-04-03",3.9417,3.9813,3.8764,3.9021,489300.0],["2003-04-04",3.916,3.9486,3.7739,3.8415,569400.0],["2003-04-07",3.8788,3.8974,3.8182,3.8741,652800.0],["2003-04-08",3.8741,3.8741,3.7786,3.8345,500400.0],["2003-04-09",3.8392,3.8625,3.746,3.7879,441300.0],["2003-04-10",3.8089,3.8671,3.7996,3.8392,705000.0],["2003-04-11",3.8392,3.9021,3.739,3.7972,291300.0],["2003-04-14",3.7972,3.8741,3.7506,3.8694,286200.0],["2003-04-15",3.9021,4.0185,3.8671,4.0092,969000.0],["2003-04-16",4.0675,4.1303,3.8205,3.9137,1221000.0],["2003-04-17",3.9253,3.9836,3.8205,3.937,863100.0],["2003-04-21",3.937,4.1467,3.9323,4.1234,1374000.0],["2003-04-22",4.1257,4.1932,4.0185,4.0884,765000.0],["2003-04-23",4.1117,4.2119,4.1001,4.1932,689700.0],["2003-04-24",4.1816,4.2864,4.1234,4.2282,978000.0],["2003-04-25",4.1932,4.2235,4.1117,4.114,750300.0],["2003-04-28",4.1373,4.2165,4.1234,4.1932,552900.0],["2003-04-29",4.17,4.1933,4.1443,4.1443,339600.0],["2003-04-30",4.17,4.3237,4.1467,4.2958,1637100.0],["2003-05-01",4.2631,4.2631,4.156,4.17,499500.0],["2003-05-02",4.1467,4.2725,4.0768,4.2445,349200.0],["2003-05-05",4.2585,4.2585,4.1932,4.2119,284400.0],["2003-05-06",4.2189,4.2725,4.1932,4.2725,483000.0],["2003-05-07",4.2725,4.3051,4.2212,4.2981,428100.0],["2003-05-08",4.2818,4.2818,4.1979,4.2235,435600.0],["2003-05-09",4.2398,4.2492,4.1606,4.2422,376500.0],["2003-05-12",4.2049,4.2911,4.2026,4.2375,471000.0],["2003-05-13",4.2375,4.2631,4.2002,4.2445,316500.0],["2003-05-14",4.2398,4.2748,4.1979,4.2329,727500.0],["2003-05-15",4.2631,4.2631,4.1443,4.1536,602700.0],["2003-05-16",4.0954,4.135,4.0721,4.1234,1381500.0],["2003-05-19",4.1001,4.1397,4.0977,4.1117,702000.0],["2003-05-20",4.1001,4.156,4.0209,4.0744,493200.0],["2003-05-21",4.0418,4.0675,3.937,4.0278,620400.0],["2003-05-22",4.0209,4.1024,3.9952,4.0861,444000.0],["2003-05-23",4.0791,4.1024,4.0418,4.0698,153300.0],["2003-05-27",4.0721,4.1793,4.0675,4.135,267900.0],["2003-05-28",4.1467,4.1816,4.1094,4.156,411000.0],["2003-05-29",4.17,4.2119,4.1467,4.2002,1275900.0],["2003-05-30",4.2329,4.3563,4.1909,4.2794,974400.0],["2003-06-02",4.2631,4.3796,4.2305,4.2492,804300.0],["2003-06-03",4.2561,4.3004,4.1816,4.3004,556200.0],["2003-06-04",4.2771,4.3913,4.2631,4.3633,531000.0],["2003-06-05",4.3563,4.4448,4.3517,4.4029,736500.0],["2003-06-06",4.4192,4.4961,4.333,4.4961,1132200.0],["2003-06-09",4.4775,4.4938,4.3913,4.3913,405000.0],["2003-06-10",4.3936,4.4798,4.3796,4.4798,794400.0],["2003-06-11",4.4705,4.4705,4.3703,4.3889,471900.0],["2003-06-12",4.3843,4.4938,4.3703,4.4938,351900.0],["2003-06-13",4.4775,4.4961,4.4029,4.4612,738600.0],["2003-06-16",4.4635,4.5031,4.4262,4.5031,623700.0],["2003-06-17",4.5054,4.5054,4.4635,4.4844,301500.0],["2003-06-18",4.4751,4.4844,4.4612,4.4728,680100.0],["2003-06-19",4.4542,4.4961,4.4542,4.4751,948900.0],["2003-06-20",4.4938,4.6009,4.4938,4.538,856500.0],["2003-06-23",4.552,4.58,4.4821,4.5031,1006200.0],["2003-06-24",4.5031,4.552,4.4798,4.5427,514500.0],["2003-06-25",4.5893,4.6219,4.5008,4.5427,778200.0],["2003-06-26",4.5427,4.5543,4.4728,4.4728,783000.0],["2003-06-27",4.4927,4.5931,4.4856,4.5324,309300.0],["2003-06-30",4.5324,4.5627,4.481,4.4997,739500.0],["2003-07-01",4.502,4.6141,4.474,4.5814,434700.0],["2003-07-02",4.6071,4.6585,4.5838,4.5908,1245600.0],["2003-07-03",4.5838,4.6468,4.5838,4.5861,601800.0],["2003-07-07",4.6258,4.6562,4.5791,4.6352,1097100.0],["2003-07-08",4.6212,4.6726,4.5791,4.6539,968700.0],["2003-07-09",4.6375,4.6375,4.4506,4.5604,1493700.0],["2003-07-10",4.5557,4.5674,4.5207,4.5487,622800.0],["2003-07-11",4.5324,4.5651,4.5207,4.5534,246000.0],["2003-07-14",4.5651,4.5651,4.509,4.5487,645600.0],["2003-07-15",4.5627,4.6095,4.5207,4.6025,912600.0],["2003-07-16",4.6095,4.6118,4.5791,4.5978,334800.0],["2003-07-17",4.5557,4.5604,4.509,4.5254,500400.0],["2003-07-18",4.5394,4.5744,4.4973,4.5744,688200.0],["2003-07-21",4.5698,4.5698,4.4623,4.4693,783900.0],["2003-07-22",4.4623,4.5277,4.4179,4.4576,752700.0],["2003-07-23",4.4576,4.4716,4.3268,4.4553,872400.0],["2003-07-24",4.481,4.5627,4.4296,4.4296,571800.0],["2003-07-25",4.3829,4.4599,4.3315,4.4553,513000.0],["2003-07-28",4.4389,4.4903,4.4343,4.4856,615300.0],["2003-07-29",4.5043,4.509,4.4202,4.4623,459300.0],["2003-07-30",4.467,4.481,4.3922,4.4319,691800.0],["2003-07-31",4.4366,4.4973,4.4156,4.4623,365700.0],["2003-08-01",4.4506,4.481,4.3361,4.4716,950700.0],["2003-08-04",4.4576,4.516,4.4109,4.4529,747000.0],["2003-08-05",4.4529,4.4973,4.4366,4.4389,888000.0],["2003-08-06",4.4389,4.4973,4.4366,4.4413,577200.0],["2003-08-07",4.4459,4.4856,4.4202,4.4343,468900.0],["2003-08-08",4.4389,4.495,4.4319,4.4436,276300.0],["2003-08-11",4.4483,4.5324,4.4389,4.4786,850800.0],["2003-08-12",4.4856,4.5511,4.4623,4.5441,423600.0],["2003-08-13",4.5791,4.6001,4.5604,4.5674,639600.0],["2003-08-14",4.5768,4.6001,4.5067,4.5324,386400.0],["2003-08-15",4.5441,4.5557,4.5347,4.537,172800.0],["2003-08-18",4.5581,4.6469,4.5511,4.6375,513000.0],["2003-08-19",4.6328,4.6492,4.6001,4.6492,278400.0],["2003-08-20",4.6282,4.8127,4.6188,4.7894,1068300.0],["2003-08-21",4.7847,4.8922,4.7847,4.8478,533100.0],["2003-08-22",4.8384,4.8454,4.6141,4.6539,700200.0],["2003-08-25",4.6959,4.7637,4.6655,4.7637,540900.0],["2003-08-26",4.7637,4.7637,4.6025,4.7216,449700.0],["2003-08-27",4.7076,4.738,4.6609,4.7123,195600.0],["2003-08-28",4.7193,4.7683,4.6632,4.745,287400.0],["2003-08-29",4.724,4.766,4.6959,4.6959,252300.0],["2003-09-02",4.7076,4.9062,4.6959,4.8478,687900.0],["2003-09-03",4.8595,4.9062,4.8127,4.8291,303000.0],["2003-09-04",4.8127,4.8945,4.7543,4.7777,341100.0],["2003-09-05",4.7613,4.9062,4.7333,4.738,507600.0],["2003-09-08",4.738,4.8361,4.731,4.7496,303600.0],["2003-09-09",4.752,4.752,4.6258,4.6422,162900.0],["2003-09-10",4.6305,4.6609,4.5931,4.5931,344100.0],["2003-09-11",4.5908,4.6515,4.5884,4.6305,197400.0],["2003-09-12",4.6001,4.6726,4.5791,4.6515,336300.0],["2003-09-15",4.6375,4.6936,4.6375,4.6562,258600.0],["2003-09-16",4.6305,4.7076,4.6282,4.7029,265500.0],["2003-09-17",4.6842,4.759,4.6585,4.7333,243000.0],["2003-09-18",4.7216,4.7707,4.6983,4.7426,240600.0],["2003-09-19",4.7193,4.8151,4.7169,4.7707,418800.0],["2003-09-22",4.7543,4.759,4.6515,4.6749,400200.0],["2003-09-23",4.6796,4.6842,4.6492,4.6726,411000.0],["2003-09-24",4.6352,4.7169,4.6328,4.6328,321000.0],["2003-09-25",4.6025,4.6959,4.495,4.495,370800.0],["2003-09-26",4.4856,4.5487,4.4389,4.4483,301500.0],["2003-09-29",4.4612,4.5338,4.3885,4.5244,420000.0],["2003-09-30",4.5244,4.6392,4.4213,4.5455,554700.0],["2003-10-01",4.5689,4.7447,4.5455,4.6275,1167300.0],["2003-10-02",4.6275,4.6627,4.5736,4.5806,643500.0],["2003-10-03",4.6275,4.7072,4.6275,4.6884,705300.0],["2003-10-06",4.6744,4.6978,4.6463,4.6861,505200.0],["2003-10-07",4.6884,4.7025,4.658,4.6955,328800.0],["2003-10-08",4.6861,4.6955,4.6603,4.6603,342000.0],["2003-10-09",4.6814,4.7447,4.6744,4.74,559500.0],["2003-10-10",4.7072,4.7072,4.6088,4.6158,752700.0],["2003-10-13",4.6275,4.7564,4.6275,4.7564,329700.0],["2003-10-14",4.7329,4.7517,4.6275,4.7095,655800.0],["2003-10-15",4.7212,4.7212,4.6205,4.6931,585600.0],["2003-10-16",4.6955,4.8852,4.6791,4.7681,456000.0],["2003-10-17",4.8032,4.815,4.6767,4.6791,324300.0],["2003-10-20",4.7095,4.7376,4.6861,4.7025,381900.0],["2003-10-21",4.6978,4.7493,4.6978,4.7353,329100.0],["2003-10-22",4.7259,4.7728,4.6509,4.6533,714600.0],["2003-10-23",4.6509,4.7236,4.6509,4.658,552600.0],["2003-10-24",4.6439,4.6814,4.6392,4.6533,679800.0],["2003-10-27",4.6861,4.7329,4.6533,4.7025,402600.0],["2003-10-28",4.7283,4.8243,4.6884,4.8243,933000.0],["2003-10-29",4.8314,4.8314,4.7447,4.7447,394500.0],["2003-10-30",4.7681,4.822,4.7189,4.7283,490800.0],["2003-10-31",4.7423,4.8384,4.7329,4.7329,446700.0],["2003-11-03",4.7353,4.8993,4.7353,4.8829,548100.0],["2003-11-04",4.8735,4.8852,4.747,4.8618,588600.0],["2003-11-05",4.8384,4.8478,4.7704,4.7986,479700.0],["2003-11-06",4.8267,4.8267,4.7447,4.7447,621900.0],["2003-11-07",4.7798,4.8126,4.7564,4.7587,311700.0],["2003-11-10",4.7704,4.8032,4.7189,4.7189,274500.0],["2003-11-11",4.7329,4.7915,4.6884,4.7775,285600.0],["2003-11-12",4.7634,4.8267,4.7587,4.8267,323400.0],["2003-11-13",4.7986,4.836,4.7564,4.7939,321300.0],["2003-11-14",4.815,4.8852,4.7048,4.7048,360600.0],["2003-11-17",4.7119,4.7119,4.6322,4.6814,456600.0],["2003-11-18",4.6884,4.7119,4.5689,4.6275,535500.0],["2003-11-19",4.6439,4.7329,4.583,4.6603,298200.0],["2003-11-20",4.6697,4.74,4.6392,4.6814,345900.0],["2003-11-21",4.7212,4.7775,4.6884,4.7775,280200.0],["2003-11-24",4.7986,4.8688,4.7892,4.8478,293700.0],["2003-11-25",4.8735,4.9204,4.8501,4.8829,197400.0],["2003-11-26",4.9134,4.918,4.8478,4.9063,288600.0],["2003-11-28",4.9555,4.9743,4.8712,4.8712,96300.0],["2003-12-01",4.9298,5.0258,4.9298,4.979,407700.0],["2003-12-02",5.0258,5.0586,4.9743,4.986,459600.0],["2003-12-03",4.986,5.0165,4.8782,4.8806,399600.0],["2003-12-04",4.7798,4.8337,4.7212,4.7915,767700.0],["2003-12-05",4.7493,4.8196,4.7283,4.7728,295200.0],["2003-12-08",4.7821,4.8735,4.7095,4.8642,261600.0],["2003-12-09",4.8642,4.8735,4.74,4.747,367800.0],["2003-12-10",4.74,4.74,4.6158,4.6158,255300.0],["2003-12-11",4.6252,4.7728,4.6252,4.7634,483900.0],["2003-12-12",4.7681,4.8407,4.7236,4.8126,543300.0],["2003-12-15",4.8267,4.8548,4.7329,4.7329,570900.0],["2003-12-16",4.7447,4.8267,4.7095,4.8009,415800.0],["2003-12-17",4.7822,4.836,4.7704,4.8243,290100.0],["2003-12-18",4.8032,4.8548,4.7517,4.7962,486000.0],["2003-12-19",4.7962,4.8454,4.7329,4.8431,335700.0],["2003-12-22",4.8337,4.8688,4.7564,4.8688,371100.0],["2003-12-23",4.8267,4.918,4.8032,4.918,322200.0],["2003-12-24",4.8782,4.8852,4.822,4.8478,124800.0],["2003-12-26",4.8501,4.9063,4.8501,4.8946,99600.0],["2003-12-29",4.8735,4.918,4.8267,4.8384,662100.0],["2003-12-30",4.8466,4.8912,4.8396,4.8818,576300.0],["2003-12-31",4.8818,4.903,4.7879,4.7879,362100.0],["2004-01-02",4.8349,5.0698,4.8349,4.8795,733200.0],["2004-01-05",4.8795,4.9805,4.8795,4.9406,373800.0],["2004-01-06",4.9147,4.9899,4.8936,4.9335,450000.0],["2004-01-07",4.8912,5.0275,4.8889,5.0275,593700.0],["2004-01-08",5.0252,5.1661,5.0252,5.1591,625200.0],["2004-01-09",5.1215,5.1379,5.051,5.098,523200.0],["2004-01-12",5.0698,5.0815,5.0064,5.0158,348900.0],["2004-01-13",5.0158,5.0768,4.9923,5.0252,376200.0],["2004-01-14",5.0698,5.2742,5.0674,5.192,588300.0],["2004-01-15",5.2037,5.2037,5.051,5.051,552300.0],["2004-01-16",5.051,5.0627,5.004,5.0087,667800.0],["2004-01-20",4.9852,4.9899,4.8865,4.9476,1141800.0],["2004-01-21",4.91,4.957,4.8912,4.957,616500.0],["2004-01-22",4.9617,4.9805,4.8748,4.8936,469200.0],["2004-01-23",4.9171,4.9406,4.8748,4.9406,420900.0],["2004-01-26",4.9218,5.0228,4.8701,5.0228,471000.0],["2004-01-27",5.004,5.0064,4.8936,4.9218,500400.0],["2004-01-28",4.91,4.9852,4.8302,4.8349,431700.0],["2004-01-29",4.8607,4.8983,4.7221,4.7808,709200.0],["2004-01-30",4.7691,4.903,4.7691,4.8912,593700.0],["2004-02-02",4.9335,4.9805,4.8513,4.9382,390300.0],["2004-02-03",4.9758,5.0557,4.9288,4.9288,481500.0],["2004-02-04",5.0745,5.2107,4.8701,4.8701,1066800.0],["2004-02-05",4.9265,5.2272,4.9265,5.152,1491900.0],["2004-02-06",5.152,5.1661,5.145,5.145,540600.0],["2004-02-09",5.1685,5.2319,5.1473,5.2154,510900.0],["2004-02-10",5.2507,5.2906,5.206,5.2883,630900.0],["2004-02-11",5.2742,5.4339,5.2201,5.4198,481800.0],["2004-02-12",5.4198,5.4927,5.4198,5.4739,494100.0],["2004-02-13",5.4504,5.5913,5.4504,5.5326,900600.0],["2004-02-17",5.5209,5.5749,5.4433,5.4433,642600.0],["2004-02-18",5.4269,5.4504,5.3799,5.4151,472200.0],["2004-02-19",5.4175,5.4856,5.4175,5.4457,511500.0],["2004-02-20",5.448,5.4692,5.2836,5.3094,795900.0],["2004-02-23",5.3682,5.3987,5.3,5.3212,728700.0],["2004-02-24",5.3282,5.4833,5.3047,5.4034,780000.0],["2004-02-25",5.4151,5.495,5.394,5.4903,865200.0],["2004-02-26",5.4739,5.5232,5.4363,5.5209,624000.0],["2004-02-27",5.3658,5.5467,5.3658,5.5326,589200.0],["2004-03-01",5.5279,5.6736,5.5279,5.6031,1226400.0],["2004-03-02",5.6078,5.643,5.495,5.5279,1275000.0],["2004-03-03",5.5655,5.5796,5.4927,5.5608,539100.0],["2004-03-04",5.549,5.5514,5.4363,5.4668,712200.0],["2004-03-05",5.4715,5.5984,5.4621,5.5819,403200.0],["2004-03-08",5.589,5.6548,5.5819,5.6031,621900.0],["2004-03-09",5.6172,5.6665,5.5772,5.6407,630900.0],["2004-03-10",5.596,5.6407,5.4433,5.4645,327900.0],["2004-03-11",5.4668,5.6054,5.4057,5.4151,508200.0],["2004-03-12",5.4081,5.4786,5.3635,5.4786,444600.0],["2004-03-15",5.4621,5.4645,5.2671,5.2812,412200.0],["2004-03-16",5.2812,5.3564,5.2389,5.293,353700.0],["2004-03-17",5.3353,5.4198,5.3282,5.3846,407100.0],["2004-03-18",5.3916,5.4198,5.3165,5.3705,397200.0],["2004-03-19",5.394,5.4245,5.3024,5.3212,329700.0],["2004-03-22",5.3353,5.3799,5.253,5.253,415200.0],["2004-03-23",5.6031,5.6031,5.1873,5.1896,588000.0],["2004-03-24",5.2201,5.2601,5.1732,5.1967,447900.0],["2004-03-25",5.2248,5.3916,5.2178,5.3775,435000.0],["2004-03-26",5.3423,5.4198,5.3118,5.401,409500.0],["2004-03-29",5.4198,5.5678,5.4198,5.5678,890700.0],["2004-03-30",5.5549,5.7316,5.5431,5.7316,802200.0],["2004-03-31",5.7316,5.7316,5.6774,5.6845,640200.0],["2004-04-01",5.7198,5.7245,5.6444,5.7009,413400.0],["2004-04-02",5.7009,5.9012,5.6986,5.8187,857700.0],["2004-04-05",5.8234,5.8753,5.7763,5.8729,529500.0],["2004-04-06",5.8376,5.9695,5.8258,5.9318,432900.0],["2004-04-07",5.9177,5.9247,5.781,5.8753,377400.0],["2004-04-08",5.913,5.92,5.7363,5.807,341100.0],["2004-04-12",5.8117,5.8517,5.7269,5.741,529200.0],["2004-04-13",5.741,5.7433,5.6138,5.6138,588300.0],["2004-04-14",5.5408,5.6633,5.5384,5.6185,377700.0],["2004-04-15",5.6279,5.6774,5.5973,5.642,447600.0],["2004-04-16",5.6774,5.6774,5.5855,5.602,415200.0],["2004-04-19",5.6303,5.6774,5.5525,5.635,197400.0],["2004-04-20",5.6538,5.8446,5.6515,5.7551,658200.0],["2004-04-21",6.0307,6.4124,5.9742,6.1957,2924100.0],["2004-04-22",6.2051,6.4501,6.2051,6.4383,1931400.0],["2004-04-23",6.4736,6.6126,6.4713,6.5584,2016900.0],["2004-04-26",6.509,6.648,6.3935,6.3982,873300.0],["2004-04-27",6.4171,6.5537,6.4171,6.5278,651600.0],["2004-04-28",6.516,6.5561,6.4147,6.4995,736200.0],["2004-04-29",6.5255,6.549,6.4312,6.509,1015200.0],["2004-04-30",6.5066,6.5066,6.2899,6.3323,913500.0],["2004-05-03",6.3299,6.3511,6.2616,6.3087,1286100.0],["2004-05-04",6.2946,6.3653,6.2593,6.3017,1039200.0],["2004-05-05",6.3087,6.3558,6.271,6.3087,761100.0],["2004-05-06",6.3111,6.3299,6.1721,6.3087,771000.0],["2004-05-07",6.2899,6.41,5.9577,5.9624,1043400.0],["2004-05-10",5.9648,6.1438,5.9365,6.0425,788100.0],["2004-05-11",6.0896,6.198,6.0779,6.1839,485400.0],["2004-05-12",6.1721,6.2545,5.9483,6.2428,785400.0],["2004-05-13",6.1839,6.2946,6.1485,6.1886,621600.0],["2004-05-14",6.1862,6.2004,6.0543,6.1226,615000.0],["2004-05-17",6.1226,6.1226,5.9412,5.9648,677400.0],["2004-05-18",5.9742,6.0684,5.953,6.0661,649200.0],["2004-05-19",6.092,6.2051,6.0072,6.0095,711000.0],["2004-05-20",6.0307,6.0802,6.0048,6.0543,481800.0],["2004-05-21",6.1014,6.1368,6.026,6.125,430200.0],["2004-05-24",6.132,6.2216,6.1297,6.2145,560700.0],["2004-05-25",6.1721,6.3794,6.1132,6.3747,655500.0],["2004-05-26",6.3606,6.3606,6.1886,6.2286,675600.0],["2004-05-27",6.2663,6.37,6.2545,6.3323,606600.0],["2004-05-28",6.3346,6.3346,6.2074,6.2074,588600.0],["2004-06-01",6.2098,6.2663,6.125,6.1957,926700.0],["2004-06-02",6.2381,6.2781,6.1862,6.2663,500100.0],["2004-06-03",6.2192,6.2357,6.1273,6.1368,1101300.0],["2004-06-04",6.1957,6.1957,6.059,6.0755,776700.0],["2004-06-07",6.1132,6.1179,6.0543,6.1132,731400.0],["2004-06-08",6.0567,6.1226,6.0472,6.0779,582000.0],["2004-06-09",6.019,6.1108,6.019,6.0755,546000.0],["2004-06-10",6.0402,6.0991,5.9507,5.9836,996000.0],["2004-06-14",5.9719,5.9883,5.8753,5.8894,948900.0],["2004-06-15",5.9082,6.019,5.8965,5.9483,530100.0],["2004-06-16",5.953,6.0402,5.8658,6.0143,557700.0],["2004-06-17",6.0166,6.026,5.887,5.9295,700800.0],["2004-06-18",5.9436,5.9483,5.8541,5.9012,992400.0],["2004-06-21",5.9483,6.0472,5.913,6.0048,465300.0],["2004-06-22",5.9695,6.0637,5.9153,6.0308,556200.0],["2004-06-23",6.0072,6.0779,5.9459,6.0355,352500.0],["2004-06-24",6.0355,6.1132,6.0119,6.059,534600.0],["2004-06-25",6.0425,6.1368,6.0307,6.0779,1283400.0],["2004-06-28",6.1014,6.3323,6.1014,6.1909,744300.0],["2004-06-29",6.1921,6.3102,6.1402,6.1661,742200.0],["2004-06-30",6.178,6.2559,6.1284,6.1992,378900.0],["2004-07-01",6.2228,6.2582,6.1402,6.2582,497100.0],["2004-07-02",6.2937,6.3385,6.2205,6.2441,321000.0],["2004-07-06",6.2205,6.2417,6.152,6.152,431700.0],["2004-07-07",6.1402,6.2535,6.1402,6.1874,562800.0],["2004-07-08",6.1638,6.1685,5.9489,5.9489,909000.0],["2004-07-09",5.9985,6.041,5.8804,5.9205,625500.0],["2004-07-12",5.9418,6.1071,5.904,6.0811,860100.0],["2004-07-13",6.0811,6.0929,5.9867,6.0811,423000.0],["2004-07-14",5.9158,5.9253,5.4104,5.427,5297700.0],["2004-07-15",5.5025,5.6324,5.4435,5.4435,1569300.0],["2004-07-16",5.5143,5.5238,5.3845,5.434,963900.0],["2004-07-19",5.4695,5.4789,5.3845,5.4529,716400.0],["2004-07-20",5.4789,5.5734,5.4695,5.5427,769800.0],["2004-07-21",5.5262,5.5285,5.4364,5.4553,906600.0],["2004-07-22",5.4317,5.4411,5.2239,5.3042,792600.0],["2004-07-23",5.2782,5.4081,5.238,5.3419,533100.0],["2004-07-26",5.3301,5.3963,5.3136,5.3467,765600.0],["2004-07-27",5.3372,5.375,5.2498,5.3254,974700.0],["2004-07-28",5.29,5.3254,5.1979,5.2829,686700.0],["2004-07-29",5.3136,5.5332,5.2782,5.5025,1226100.0],["2004-07-30",5.5025,5.5616,5.4506,5.5214,618300.0],["2004-08-02",5.4978,5.5025,5.3963,5.46,872100.0],["2004-08-03",5.4435,5.4884,5.3963,5.4506,569100.0],["2004-08-04",5.4081,5.4081,5.3089,5.349,521400.0],["2004-08-05",5.3325,5.3325,5.1743,5.1979,848100.0],["2004-08-06",5.1979,5.1979,5.0538,5.1577,1006800.0],["2004-08-09",5.1412,5.1554,5.0586,5.1011,520800.0],["2004-08-10",5.0987,5.3254,5.0987,5.3018,708300.0],["2004-08-11",5.3018,5.3632,5.2002,5.3372,620400.0],["2004-08-12",5.29,5.3183,5.2215,5.231,523800.0],["2004-08-13",5.2262,5.2994,5.2073,5.29,891300.0],["2004-08-16",5.3018,5.5025,5.3018,5.5025,665400.0],["2004-08-17",5.538,5.5734,5.4789,5.5049,560400.0],["2004-08-18",5.4813,5.5946,5.4199,5.5852,1094700.0],["2004-08-19",5.5734,5.656,5.5498,5.6395,345300.0],["2004-08-20",5.6324,5.7977,5.6017,5.7694,479100.0],["2004-08-23",5.7694,5.7718,5.5852,5.5994,490200.0],["2004-08-24",5.6277,5.7151,5.6277,5.6537,331800.0],["2004-08-25",5.6678,5.7151,5.5852,5.7033,331500.0],["2004-08-26",5.7033,5.7576,5.6797,5.734,345900.0],["2004-08-27",5.7033,5.8095,5.6655,5.7481,634800.0],["2004-08-30",5.7481,5.7481,5.6183,5.6442,258600.0],["2004-08-31",5.6277,5.7056,5.6206,5.6962,308700.0],["2004-09-01",5.6678,5.7694,5.6655,5.7576,270900.0],["2004-09-02",5.7623,5.845,5.7033,5.8426,260700.0],["2004-09-03",5.845,5.8875,5.7694,5.8308,201600.0],["2004-09-07",5.8308,5.904,5.8048,5.845,348000.0],["2004-09-08",5.8568,5.9347,5.845,5.9064,726600.0],["2004-09-09",5.93,5.9465,5.8568,5.8804,316200.0],["2004-09-10",5.8686,6.0457,5.8355,6.0457,215700.0],["2004-09-13",6.0575,6.0788,6.0056,6.0551,517200.0],["2004-09-14",6.0552,6.0859,6.0103,6.0244,261000.0],["2004-09-15",6.0008,6.0622,6.0008,6.0504,485700.0],["2004-09-16",6.0268,6.0859,5.9489,5.9607,320100.0],["2004-09-17",6.0197,6.0197,5.845,5.8851,863400.0],["2004-09-20",5.8875,5.9418,5.8214,5.9371,394200.0],["2004-09-21",5.9253,6.1118,5.9135,6.0103,754500.0],["2004-09-22",5.9937,5.9937,5.8591,5.8615,369600.0],["2004-09-23",5.8639,6.0174,5.8497,5.8851,322500.0],["2004-09-24",5.8709,5.9489,5.7977,5.878,246600.0],["2004-09-27",5.8214,5.8733,5.7316,5.7316,246300.0],["2004-09-28",5.7316,5.9654,5.7316,5.93,378600.0],["2004-09-29",5.9312,6.0282,5.9241,6.0282,528600.0],["2004-09-30",5.9785,5.9927,5.8909,5.9667,694800.0],["2004-10-01",5.9785,6.31,5.9785,6.2413,822900.0],["2004-10-04",6.194,6.3597,6.194,6.2982,556800.0],["2004-10-05",6.2863,6.3716,6.2413,6.2437,549000.0],["2004-10-06",6.6178,7.044,6.5705,6.8427,6309600.0],["2004-10-07",6.8451,6.9611,6.7599,6.883,2766600.0],["2004-10-08",6.8546,7.0748,6.8522,6.857,1697100.0],["2004-10-11",6.8901,6.9564,6.8167,6.8191,1219200.0],["2004-10-12",6.8191,6.9351,6.7883,6.8996,1203000.0],["2004-10-13",6.9469,7.018,6.8262,6.8617,1014900.0],["2004-10-14",6.8546,7.0085,6.8451,6.9209,835800.0],["2004-10-15",6.9209,7.1742,6.9209,7.1056,1253100.0],["2004-10-18",7.1056,7.2263,7.0843,7.0914,1111800.0],["2004-10-19",7.0914,7.1363,7.0156,7.0416,767400.0],["2004-10-20",7.0156,7.0748,7.0014,7.0701,805500.0],["2004-10-21",7.0843,7.2476,7.044,7.1695,1222800.0],["2004-10-22",7.205,7.2334,6.9848,7.0724,930600.0],["2004-10-25",7.0251,7.2595,7.0014,7.2216,907800.0],["2004-10-26",7.2097,7.2097,7.0203,7.0937,844200.0],["2004-10-27",7.1174,7.2097,7.0748,7.2003,603300.0],["2004-10-28",7.2074,7.3045,7.1434,7.2808,636000.0],["2004-10-29",7.2453,7.2902,7.1861,7.2074,369000.0],["2004-11-01",7.2145,7.3897,7.1861,7.3447,555900.0],["2004-11-02",7.3163,7.4584,7.2737,7.2926,681300.0],["2004-11-03",7.34,7.4726,7.3234,7.4157,561000.0],["2004-11-04",7.3329,7.5744,7.2571,7.5744,714000.0],["2004-11-05",7.591,7.6383,7.2334,7.5175,1157400.0],["2004-11-08",7.4584,7.4607,6.8806,6.909,2798100.0],["2004-11-09",6.909,6.9895,6.7338,6.9895,2273100.0],["2004-11-10",6.9895,7.1032,6.793,6.8522,1558500.0],["2004-11-11",6.8285,6.9872,6.8167,6.9872,1323300.0],["2004-11-12",7.0203,7.4063,7.0203,7.3589,1752600.0],["2004-11-15",7.3589,7.4442,7.3092,7.4276,1045800.0],["2004-11-16",7.4868,7.4868,7.2713,7.2808,597900.0],["2004-11-17",7.1434,7.482,7.1434,7.3281,837300.0],["2004-11-18",7.3281,7.3281,7.1979,7.224,729000.0],["2004-11-19",7.224,7.2334,7.0558,7.0795,650100.0],["2004-11-22",7.0322,7.1458,7.0109,7.1458,864300.0],["2004-11-23",7.134,7.1624,7.0748,7.1008,1186500.0],["2004-11-24",7.1198,7.2405,7.1198,7.2311,580500.0],["2004-11-26",7.2334,7.2784,7.2334,7.2737,171300.0],["2004-11-29",7.2784,7.34,7.1932,7.25,536400.0],["2004-11-30",7.2382,7.2571,7.0558,7.0914,1000800.0],["2004-12-01",7.1269,7.3636,7.1269,7.34,1034100.0],["2004-12-02",7.3163,7.4678,7.3021,7.411,694500.0],["2004-12-03",7.3873,7.3992,7.3092,7.3139,435600.0],["2004-12-06",7.3045,7.3068,7.0606,7.1434,1553400.0],["2004-12-07",7.1434,7.3068,7.1032,7.1079,885600.0],["2004-12-08",7.1032,7.1387,7.0558,7.1032,769800.0],["2004-12-09",7.0914,7.1269,6.9446,7.0014,825600.0],["2004-12-10",7.0014,7.1387,6.9611,7.1032,810000.0],["2004-12-13",7.1861,7.2666,7.134,7.2097,1399500.0],["2004-12-14",7.2216,7.3542,7.2074,7.3542,953700.0],["2004-12-15",7.4844,7.6691,7.4181,7.6288,2014200.0],["2004-12-16",7.6928,7.6928,7.4489,7.5436,849000.0],["2004-12-17",7.5436,7.572,7.4394,7.4584,688500.0],["2004-12-20",7.4607,7.4939,7.2831,7.321,438000.0],["2004-12-21",7.3684,7.411,7.2926,7.411,601800.0],["2004-12-22",7.4086,7.4418,7.3731,7.3802,709800.0],["2004-12-23",7.3873,7.4513,7.3755,7.3755,255300.0],["2004-12-27",7.4347,7.4584,7.2642,7.2737,483600.0],["2004-12-28",7.2808,7.4797,7.2737,7.4773,392700.0],["2004-12-29",7.4939,7.5767,7.3755,7.3873,430500.0],["2004-12-30",7.4106,7.4605,7.3987,7.4177,372000.0],["2004-12-31",7.4248,7.5341,7.3821,7.4628,481500.0],["2005-01-03",7.5104,7.5769,7.4771,7.5531,877800.0],["2005-01-04",7.5531,7.5531,7.4937,7.5317,1005000.0],["2005-01-05",7.5294,7.5294,7.4154,7.4154,1463700.0],["2005-01-06",7.4154,7.4534,7.3227,7.3227,699900.0],["2005-01-07",7.3346,7.3346,7.1802,7.185,663600.0],["2005-01-10",7.1968,7.3655,7.1945,7.2705,1101300.0],["2005-01-11",7.2705,7.2847,7.1493,7.2158,621000.0],["2005-01-12",7.2087,7.3417,7.1398,7.3275,525900.0],["2005-01-13",7.3037,7.3417,7.2325,7.2538,332400.0],["2005-01-14",7.2538,7.4082,7.2538,7.337,483600.0],["2005-01-18",7.3394,7.5531,7.3108,7.546,522600.0],["2005-01-19",7.5721,7.6054,7.4676,7.5104,592200.0],["2005-01-20",7.4581,7.5127,7.3631,7.3655,730200.0],["2005-01-21",7.3868,7.5127,7.3702,7.4676,1057800.0],["2005-01-24",7.5151,7.5389,7.2253,7.2325,959100.0],["2005-01-25",7.2538,7.3868,7.223,7.3298,720000.0],["2005-01-26",7.3346,7.4462,7.3275,7.4272,436200.0],["2005-01-27",7.4106,7.5104,7.3298,7.3845,818100.0],["2005-01-28",7.3726,7.3868,7.1612,7.1778,1737000.0],["2005-01-31",7.2253,7.5056,7.2182,7.4652,963000.0],["2005-02-01",7.5009,7.7455,7.4605,7.6006,1317600.0],["2005-02-02",8.0519,8.141,7.521,8.0768,2085200.0],["2005-02-03",8.0768,8.2051,7.9165,8.1623,1174600.0],["2005-02-04",8.1623,8.2799,8.0483,8.2158,1171200.0],["2005-02-07",8.2158,8.3298,8.1802,8.3191,981200.0],["2005-02-08",8.3726,8.426,8.2585,8.3084,499000.0],["2005-02-09",8.3441,8.3441,8.0697,8.0875,454000.0],["2005-02-10",8.0875,8.1837,7.9985,8.0875,659200.0],["2005-02-11",8.1232,8.2407,7.97,8.2122,440000.0],["2005-02-14",8.2407,8.2407,7.9985,8.0697,584200.0],["2005-02-15",8.0163,8.1623,8.0056,8.027,677200.0],["2005-02-16",8.027,8.0662,7.9486,8.0198,698200.0],["2005-02-17",8.0911,8.141,8.002,8.0804,517600.0],["2005-02-18",8.1089,8.1089,7.9343,7.9486,409800.0],["2005-02-22",7.945,7.9521,7.7633,7.7633,498200.0],["2005-02-23",7.8346,7.8951,7.7847,7.8132,421800.0],["2005-02-24",7.7491,8.027,7.7277,7.9949,583200.0],["2005-02-25",7.9985,8.1267,7.9806,8.1267,447800.0],["2005-02-28",8.1623,8.1623,7.9272,7.9272,499000.0],["2005-03-01",7.9985,8.1517,7.9985,8.1267,696400.0],["2005-03-02",8.1267,8.2265,8.0519,8.141,567200.0],["2005-03-03",8.1909,8.1909,7.9628,7.9771,712000.0],["2005-03-04",8.0519,8.1089,7.945,8.0733,672200.0],["2005-03-07",8.0697,8.1267,8.0341,8.0448,591000.0],["2005-03-08",8.0483,8.0519,7.9842,7.9949,423400.0],["2005-03-09",7.9806,8.0234,7.8916,7.8916,510200.0],["2005-03-10",7.9058,7.9129,7.6351,7.6564,1446000.0],["2005-03-11",7.6956,7.717,7.6244,7.6351,737000.0],["2005-03-14",7.7241,7.7455,7.5959,7.6457,406400.0],["2005-03-15",7.8168,7.8168,7.5959,7.6137,664800.0],["2005-03-16",7.5709,7.6778,7.4177,7.6529,484200.0],["2005-03-17",7.6778,7.8061,7.546,7.8025,637400.0],["2005-03-18",7.8381,7.8381,7.66,7.6992,805400.0],["2005-03-21",7.6279,7.6636,7.5496,7.5923,324200.0],["2005-03-22",7.5638,7.6778,7.5104,7.5531,369200.0],["2005-03-23",7.5531,7.5531,7.4035,7.4712,394600.0],["2005-03-24",7.5068,7.6457,7.5032,7.5246,375600.0],["2005-03-28",7.5602,7.66,7.521,7.5959,305800.0],["2005-03-29",7.5994,7.6814,7.4427,7.4712,374800.0],["2005-03-30",7.523,7.6838,7.498,7.6731,437400.0],["2005-03-31",7.6552,7.6588,7.6052,7.6588,702800.0],["2005-04-01",7.7267,7.7553,7.4229,7.5123,668400.0],["2005-04-04",7.4944,7.6159,7.4086,7.5837,404400.0],["2005-04-05",7.6016,7.7017,7.6016,7.6231,394200.0],["2005-04-06",7.6409,7.7124,7.5337,7.5337,442400.0],["2005-04-07",7.5409,7.6802,7.4837,7.6195,285400.0],["2005-04-08",7.6195,7.7196,7.6159,7.6838,640600.0],["2005-04-11",7.6838,7.7195,7.6266,7.6731,428400.0],["2005-04-12",7.6231,7.6481,7.4622,7.5695,633000.0],["2005-04-13",7.5694,7.6481,7.4622,7.5015,502400.0],["2005-04-14",7.4694,7.5587,7.4444,7.4694,521800.0],["2005-04-15",7.4694,7.4694,7.0298,7.0334,1055200.0],["2005-04-18",7.0334,7.1477,6.7546,6.969,1060200.0],["2005-04-19",7.0584,7.2085,7.0584,7.1156,1480600.0],["2005-04-20",7.8625,7.8982,7.3407,7.4765,2908000.0],["2005-04-21",7.598,7.7017,7.4515,7.6802,925200.0],["2005-04-22",7.6838,7.716,7.5766,7.6659,1134200.0],["2005-04-25",7.6481,7.6516,7.4694,7.5444,1257800.0],["2005-04-26",7.5444,7.6802,7.5444,7.6159,978800.0],["2005-04-27",7.573,7.6516,7.473,7.5873,612600.0],["2005-04-28",7.5337,7.5444,7.3908,7.3908,629600.0],["2005-04-29",7.4265,7.548,7.1334,7.2514,824200.0],["2005-05-02",7.2978,7.4944,7.2871,7.4944,496600.0],["2005-05-03",7.4944,7.6123,7.4372,7.5087,617200.0],["2005-05-04",7.5051,7.6302,7.5051,7.6052,414200.0],["2005-05-05",7.6123,7.7481,7.6123,7.6409,626200.0],["2005-05-06",7.6659,7.6731,7.5623,7.6123,392200.0],["2005-05-09",7.5766,7.6838,7.4694,7.6838,442400.0],["2005-05-10",7.5945,7.5945,7.4051,7.4515,476200.0],["2005-05-11",7.4122,7.498,7.33,7.4122,443000.0],["2005-05-12",7.4051,7.5945,7.4051,7.4229,511200.0],["2005-05-13",7.3765,7.473,7.3157,7.3979,520800.0],["2005-05-16",7.355,7.5409,7.3336,7.523,390000.0],["2005-05-17",7.4873,7.7624,7.4694,7.7624,1214200.0],["2005-05-18",7.8125,8.0162,7.7982,8.0162,899600.0],["2005-05-19",7.9804,8.0805,7.934,8.0448,523000.0],["2005-05-20",8.0412,8.0412,7.8768,8.009,359200.0],["2005-05-23",7.9876,8.0198,7.9054,7.909,520800.0],["2005-05-24",7.8625,7.909,7.8232,7.8982,491800.0],["2005-05-25",7.8661,7.8839,7.7624,7.7946,436600.0],["2005-05-26",7.8804,8.0305,7.8625,8.0305,629600.0],["2005-05-27",8.0305,8.2092,8.0269,8.1484,599400.0],["2005-05-31",8.1341,8.2378,8.0769,8.2127,1053400.0],["2005-06-01",8.2127,8.3914,8.202,8.3307,679800.0],["2005-06-02",8.3271,8.345,8.2449,8.3092,1084000.0],["2005-06-03",8.2592,8.3486,8.2127,8.3307,619200.0],["2005-06-06",8.3628,8.4701,8.2413,8.4629,481800.0],["2005-06-07",8.4951,8.613,8.4701,8.5844,867200.0],["2005-06-08",8.6309,8.8167,8.5666,8.8096,1701200.0],["2005-06-09",8.7488,8.9239,8.6059,8.9132,1002800.0],["2005-06-10",8.9132,9.0347,8.8882,8.9561,1376800.0],["2005-06-13",8.9561,8.9811,8.7452,8.8596,608400.0],["2005-06-14",8.8596,8.8954,8.7345,8.7738,590400.0],["2005-06-15",8.7774,8.8274,8.6023,8.7595,752000.0],["2005-06-16",8.7238,9.0419,8.7131,9.024,475000.0],["2005-06-17",9.1848,9.1848,8.8489,8.9382,747400.0],["2005-06-20",8.9418,8.9418,8.7202,8.7667,609000.0],["2005-06-21",8.7202,8.8846,8.7202,8.856,190600.0],["2005-06-22",8.9347,8.9382,8.7274,8.756,939400.0],["2005-06-23",8.7381,8.7917,8.6094,8.6237,689800.0],["2005-06-24",8.6237,8.6237,8.3628,8.3736,1058800.0],["2005-06-27",8.3914,8.5022,8.2235,8.42,604800.0],["2005-06-28",8.4236,8.5844,8.4236,8.5844,593400.0],["2005-06-29",8.6077,8.6292,8.5289,8.6292,454400.0],["2005-06-30",8.6292,8.7331,8.6006,8.6041,601400.0],["2005-07-01",8.6041,8.7403,8.5755,8.7403,378800.0],["2005-07-05",8.7403,8.9446,8.7081,8.8693,582400.0],["2005-07-06",8.8693,8.8908,8.7152,8.726,566000.0],["2005-07-07",8.6722,8.7797,8.6113,8.769,271600.0],["2005-07-08",8.769,8.769,8.5576,8.7367,698400.0],["2005-07-11",8.7403,8.9231,8.6185,8.6364,1705400.0],["2005-07-12",8.6436,8.6901,8.382,8.6901,1428400.0],["2005-07-13",8.5647,8.5647,7.891,8.1526,3819800.0],["2005-07-14",8.2422,8.3031,7.9555,7.9555,1223600.0],["2005-07-15",7.9519,8.0057,7.8229,7.8838,1243000.0],["2005-07-18",7.8838,8.0129,7.805,7.9591,920800.0],["2005-07-19",7.9591,8.1526,7.9591,8.149,779200.0],["2005-07-20",8.0809,8.3031,8.0666,8.3031,958200.0],["2005-07-21",8.2494,8.2529,8.0809,8.1311,865600.0],["2005-07-22",8.0809,8.1347,8.0523,8.1311,632200.0],["2005-07-25",8.1168,8.2314,8.0523,8.0989,518600.0],["2005-07-26",8.1347,8.1419,7.8731,7.9197,1196400.0],["2005-07-27",7.8838,7.9304,7.8014,7.9161,941400.0],["2005-07-28",7.8874,7.9913,7.848,7.9448,664400.0],["2005-07-29",7.9018,7.9698,7.8337,7.8838,468600.0],["2005-08-01",8.2243,8.2243,7.8838,7.9842,736800.0],["2005-08-02",7.9627,8.0917,7.9412,8.0881,441200.0],["2005-08-03",8.0666,8.1562,7.9914,8.0379,544200.0],["2005-08-04",8.0523,8.063,7.9053,7.9125,577400.0],["2005-08-05",7.9376,7.9734,7.8838,7.9483,425400.0],["2005-08-08",7.9412,7.9698,7.8731,7.8874,585600.0],["2005-08-09",7.9376,8.0666,7.9233,7.9878,527800.0],["2005-08-10",7.9842,8.149,7.9842,8.063,588200.0],["2005-08-11",8.0308,8.1311,8.0308,8.1024,671000.0],["2005-08-12",8.0809,8.1562,8.0451,8.1311,848400.0],["2005-08-15",8.1311,8.235,8.0809,8.1347,654200.0],["2005-08-16",8.106,8.106,7.9412,7.9842,449400.0],["2005-08-17",7.9806,7.9985,7.9376,7.9913,476800.0],["2005-08-18",7.9914,8.0809,7.9018,8.063,533400.0],["2005-08-19",8.0308,8.0308,7.9913,7.9913,391000.0],["2005-08-22",7.9913,8.0057,7.8444,7.9448,533200.0],["2005-08-23",7.9448,7.9913,7.8767,7.9483,404400.0],["2005-08-24",7.9555,8.1275,7.9304,8.063,504400.0],["2005-08-25",8.0666,8.0774,7.9985,8.0272,465000.0],["2005-08-26",8.0272,8.0272,7.8516,7.8731,559200.0],["2005-08-29",7.8767,7.9089,7.7333,7.8946,385800.0],["2005-08-30",7.8623,7.8623,7.4538,7.4932,1086200.0],["2005-08-31",7.5004,7.5613,7.3391,7.5506,1234000.0],["2005-09-01",7.5972,7.6903,7.4574,7.5542,1191000.0],["2005-09-02",7.5542,7.59,7.4646,7.5327,498200.0],["2005-09-06",7.5362,7.6437,7.4681,7.6366,484600.0],["2005-09-07",7.6222,7.6222,7.4968,7.6115,436200.0],["2005-09-08",7.6079,7.6079,7.5076,7.5542,216600.0],["2005-09-09",7.5972,7.6151,7.5076,7.5828,368000.0],["2005-09-12",7.547,7.6903,7.5327,7.6652,460800.0],["2005-09-13",7.5972,7.6545,7.5685,7.6007,763800.0],["2005-09-14",7.5864,7.6473,7.461,7.504,796600.0],["2005-09-15",7.5291,7.5434,7.4359,7.4681,303600.0],["2005-09-16",7.5219,7.5255,7.4072,7.4395,877000.0],["2005-09-19",7.4502,7.4502,7.2388,7.2746,421200.0],["2005-09-20",7.3284,7.4789,7.2065,7.2209,1166800.0],["2005-09-21",7.1564,7.203,7.0417,7.1528,513000.0],["2005-09-22",7.0919,7.1707,6.9342,7.1313,713800.0],["2005-09-23",7.1062,7.3141,7.0775,7.2961,482000.0],["2005-09-26",7.3857,7.5972,7.3499,7.3929,813200.0],["2005-09-27",7.418,7.5542,7.3391,7.4861,461800.0],["2005-09-28",7.4717,7.6724,7.3427,7.4216,1256600.0],["2005-09-29",7.4773,7.7289,7.3694,7.6247,602600.0],["2005-09-30",7.6067,7.675,7.506,7.5672,477600.0],["2005-10-03",7.5672,7.6211,7.3479,7.427,1165800.0],["2005-10-04",7.4629,7.6355,7.3658,7.4234,962600.0],["2005-10-05",7.8727,8.1567,7.7972,7.9087,2607000.0],["2005-10-06",7.9266,8.1711,7.9194,8.0668,1250600.0],["2005-10-07",8.1244,8.2502,8.092,8.1244,1034200.0],["2005-10-10",8.0884,8.0884,7.7397,7.7649,1087800.0],["2005-10-11",7.8008,7.8475,7.5348,7.5348,1207400.0],["2005-10-12",7.5348,7.7289,7.5348,7.6534,1032000.0],["2005-10-13",7.6067,7.7181,7.5672,7.5743,869800.0],["2005-10-14",7.6462,7.6858,7.4881,7.6606,623600.0],["2005-10-17",7.657,7.7649,7.524,7.6247,551600.0],["2005-10-18",7.6067,7.6283,7.4953,7.4953,870400.0],["2005-10-19",7.4989,7.675,7.3443,7.6462,690000.0],["2005-10-20",7.6391,7.8008,7.6031,7.657,646600.0],["2005-10-21",7.7289,7.8296,7.693,7.7685,920400.0],["2005-10-24",7.8116,7.8691,7.7038,7.8152,524600.0],["2005-10-25",7.8152,7.8152,7.6031,7.7109,722400.0],["2005-10-26",7.6786,7.7972,7.6031,7.7217,496800.0],["2005-10-27",7.7577,7.7685,7.3083,7.373,1135000.0],["2005-10-28",7.4198,7.5851,7.4198,7.4881,835800.0],["2005-10-31",7.4881,7.675,7.4881,7.5312,899000.0],["2005-11-01",7.4953,7.5815,7.3551,7.5636,987000.0],["2005-11-02",7.5312,7.6426,7.4988,7.6103,661800.0],["2005-11-03",7.657,7.7864,7.5492,7.6498,617800.0],["2005-11-04",7.6606,7.6642,7.542,7.6211,646800.0],["2005-11-07",7.6175,7.7397,7.5348,7.7361,556200.0],["2005-11-08",7.693,7.7397,7.6175,7.6642,397400.0],["2005-11-09",7.6642,7.7289,7.6391,7.6606,329800.0],["2005-11-10",7.657,7.8691,7.5851,7.8547,613400.0],["2005-11-11",7.8691,7.9266,7.8368,7.9158,392600.0],["2005-11-14",7.8907,7.8907,7.7433,7.7864,454400.0],["2005-11-15",7.8224,7.826,7.5636,7.5887,470600.0],["2005-11-16",7.5887,7.6031,7.4377,7.5779,310000.0],["2005-11-17",7.5815,7.693,7.524,7.693,385800.0],["2005-11-18",7.8008,7.8008,7.6067,7.7541,349800.0],["2005-11-21",7.7253,7.7972,7.56,7.7721,527400.0],["2005-11-22",7.7289,7.8655,7.6462,7.808,296200.0],["2005-11-23",7.808,7.8871,7.7613,7.8224,341000.0],["2005-11-25",7.4809,7.8296,7.4809,7.8224,144000.0],["2005-11-28",7.8332,7.844,7.6678,7.7361,507800.0],["2005-11-29",7.7289,7.7541,7.639,7.7109,839200.0],["2005-11-30",7.693,7.8224,7.675,7.808,797000.0],["2005-12-01",7.8727,8.1387,7.8224,8.0884,1203400.0],["2005-12-02",8.0884,8.1747,8.0165,8.0956,521200.0],["2005-12-05",7.9051,7.9446,7.7289,7.8583,1564600.0],["2005-12-06",7.8727,7.9159,7.7864,7.8404,1075600.0],["2005-12-07",7.8727,7.8979,7.7936,7.8655,928000.0],["2005-12-08",7.8907,8.1244,7.8116,8.0632,1370000.0],["2005-12-09",8.092,8.1244,7.9698,8.0956,654000.0],["2005-12-12",8.0812,8.1351,8.0381,8.0848,989400.0],["2005-12-13",8.0884,8.1315,8.0021,8.0848,820000.0],["2005-12-14",8.0884,8.1315,8.0525,8.074,423200.0],["2005-12-15",8.1064,8.1172,7.7469,7.8763,768000.0],["2005-12-16",7.8979,7.9877,7.8943,7.9087,1057800.0],["2005-12-19",7.9159,7.9159,7.808,7.8727,599200.0],["2005-12-20",7.8763,8.0812,7.8763,7.9266,987400.0],["2005-12-21",7.9446,8.0956,7.9446,8.0057,853400.0],["2005-12-22",8.0201,8.1028,7.8907,8.0992,305000.0],["2005-12-23",8.0956,8.1387,8.0093,8.092,321600.0],["2005-12-27",8.0848,8.1783,8.0704,8.1172,882000.0],["2005-12-28",8.1154,8.2055,8.1118,8.1514,455200.0],["2005-12-29",8.173,8.1947,8.0252,8.0433,419200.0],["2005-12-30",8.0469,8.173,7.9964,8.0973,522600.0],["2006-01-03",8.1478,8.1586,7.7512,8.0577,685400.0],["2006-01-04",8.0613,8.1622,7.9423,8.1082,582000.0],["2006-01-05",8.0937,8.1658,8.0469,8.1478,322400.0],["2006-01-06",8.1478,8.1622,8.0,8.0865,514200.0],["2006-01-09",8.0757,8.274,8.0757,8.2199,561400.0],["2006-01-10",8.2199,8.4254,8.1839,8.411,586800.0],["2006-01-11",8.411,8.4903,8.393,8.4002,682400.0],["2006-01-12",8.4002,8.4182,8.2668,8.3281,396000.0],["2006-01-13",8.3281,8.3858,8.292,8.3281,226000.0],["2006-01-17",8.274,8.274,8.1478,8.1478,270200.0],["2006-01-18",8.1009,8.1658,8.0505,8.1478,737600.0],["2006-01-19",8.137,8.137,7.9784,8.0036,740200.0],["2006-01-20",8.0397,8.0865,7.9351,7.9675,648600.0],["2006-01-23",7.9856,8.0036,7.8233,7.8594,719200.0],["2006-01-24",7.899,7.9748,7.8053,7.8774,1098600.0],["2006-01-25",7.8594,7.8918,7.7765,7.8882,1458200.0],["2006-01-26",7.863,8.0757,7.863,8.0685,558000.0],["2006-01-27",8.0685,8.3641,8.0685,8.3641,874200.0],["2006-01-30",8.3785,8.5444,8.3785,8.5372,897200.0],["2006-01-31",8.5372,8.7282,8.5372,8.6706,1088000.0],["2006-02-01",8.6525,8.6814,8.6201,8.6706,810400.0],["2006-02-02",8.6489,8.6634,8.5624,8.6309,552400.0],["2006-02-03",8.5804,8.6778,8.548,8.6634,586800.0],["2006-02-06",8.6201,8.6417,8.4615,8.4975,1360000.0],["2006-02-07",8.4903,8.5516,8.3245,8.4434,1036400.0],["2006-02-08",8.0577,8.2055,7.899,8.0577,1583200.0],["2006-02-09",8.1298,8.1622,7.8089,7.8197,1140800.0],["2006-02-10",7.8197,7.9639,7.7116,7.8233,1771800.0],["2006-02-13",7.7981,7.8846,7.726,7.7729,1125200.0],["2006-02-14",7.7801,8.1262,7.7152,8.0829,2344200.0],["2006-02-15",8.0865,8.1947,8.0072,8.0937,912400.0],["2006-02-16",8.1226,8.1406,7.9748,8.0288,651800.0],["2006-02-17",8.0577,8.0577,7.9135,7.9675,475200.0],["2006-02-21",7.8594,7.8594,7.5566,7.6755,2619800.0],["2006-02-22",7.6935,7.7837,7.6683,7.7693,1275000.0],["2006-02-23",7.7765,7.9099,7.7152,7.845,1635600.0],["2006-02-24",7.8305,7.9207,7.7224,7.863,809600.0],["2006-02-27",7.8954,7.9315,7.8269,7.8594,867800.0],["2006-02-28",7.8666,8.0072,7.8666,7.9531,899000.0],["2006-03-01",7.9856,8.0072,7.9279,7.9531,1006000.0],["2006-03-02",7.9639,7.9784,7.8954,7.9171,631200.0],["2006-03-03",7.8954,7.9712,7.8954,7.9639,680200.0],["2006-03-06",7.6214,7.9748,7.6214,7.8954,728400.0],["2006-03-07",7.8991,7.8991,7.7729,7.8666,614400.0],["2006-03-08",7.8666,8.018,7.8414,8.0036,1093200.0],["2006-03-09",8.0036,8.0397,7.9315,7.9531,513800.0],["2006-03-10",7.9784,8.0397,7.9279,8.0288,416200.0],["2006-03-13",8.0397,8.0865,7.9315,7.9423,982000.0],["2006-03-14",7.9135,7.9603,7.8269,7.8702,909600.0],["2006-03-15",7.8702,7.9784,7.8306,7.9135,545000.0],["2006-03-16",7.9459,8.0324,7.8846,7.9712,557600.0],["2006-03-17",7.9748,8.0937,7.9315,8.0685,1103000.0],["2006-03-20",8.0721,8.1622,8.0144,8.1334,334200.0],["2006-03-21",8.0937,8.2415,8.0397,8.1154,633400.0],["2006-03-22",8.292,8.2956,8.0288,8.1911,484800.0],["2006-03-23",8.1839,8.2127,7.8882,7.9099,1859800.0],["2006-03-24",7.9135,7.9387,7.7909,7.8594,1031400.0],["2006-03-27",7.8486,7.8702,7.6719,7.7188,981400.0],["2006-03-28",7.744,7.8233,7.6647,7.7404,1059600.0],["2006-03-29",7.9207,7.9207,7.7296,7.7981,682400.0],["2006-03-30",7.7927,7.894,7.7095,7.7493,782600.0],["2006-03-31",7.7818,8.0206,7.7456,8.0061,846200.0],["2006-04-03",8.0134,8.0314,7.8506,7.8578,715800.0],["2006-04-04",7.8289,7.8289,7.7348,7.7565,1045200.0],["2006-04-05",7.7601,7.8433,7.7493,7.7963,1199000.0],["2006-04-06",7.7854,7.8578,7.7782,7.7854,527800.0],["2006-04-07",7.8144,7.9229,7.5973,7.6263,713600.0],["2006-04-10",7.6118,7.6118,7.4562,7.4996,790600.0],["2006-04-11",7.5033,7.5756,7.373,7.3983,690200.0],["2006-04-12",7.402,7.4237,7.3296,7.3947,464000.0],["2006-04-13",7.3947,7.4888,7.3405,7.4454,704000.0],["2006-04-17",7.4309,7.4852,7.3477,7.4056,536800.0],["2006-04-18",7.449,7.5322,7.4164,7.4996,849400.0],["2006-04-19",8.6465,8.755,8.386,8.6501,4387600.0],["2006-04-20",8.6031,8.8816,8.5235,8.8599,1921800.0],["2006-04-21",9.0082,9.1095,8.9395,9.0444,1409600.0],["2006-04-24",8.9431,8.9721,8.7731,8.8454,1358400.0],["2006-04-25",8.8599,8.878,8.7586,8.8274,1121800.0],["2006-04-26",8.8635,9.1095,8.8635,9.0046,2139000.0],["2006-04-27",8.9902,9.0734,8.8925,9.048,1001600.0],["2006-04-28",9.0191,9.0444,8.8997,8.9865,647800.0],["2006-05-01",9.0372,9.0987,8.8599,8.878,1016200.0],["2006-05-02",8.8925,8.9033,8.802,8.8816,995000.0],["2006-05-03",8.8816,8.925,8.7731,8.8237,872000.0],["2006-05-04",8.8274,8.8635,8.802,8.8418,433800.0],["2006-05-05",8.8635,8.8925,8.7586,8.7912,612200.0],["2006-05-08",8.7839,8.8925,8.7224,8.8599,374000.0],["2006-05-09",8.8454,8.8599,8.7839,8.8346,477600.0],["2006-05-10",8.8093,8.8563,8.6537,8.7514,767800.0],["2006-05-11",8.7514,8.8057,8.5379,8.5596,743800.0],["2006-05-12",8.4656,8.5018,8.3788,8.4764,830200.0],["2006-05-15",8.386,8.5741,8.3462,8.5018,622200.0],["2006-05-16",8.5235,8.5705,8.4909,8.5379,479800.0],["2006-05-17",8.4945,8.5379,8.3643,8.5198,1420800.0],["2006-05-18",8.5018,8.6139,8.4294,8.4837,759400.0],["2006-05-19",8.4873,8.5343,8.3607,8.4981,651600.0],["2006-05-22",8.4294,8.6175,8.3209,8.585,1054600.0],["2006-05-23",8.6537,8.6537,8.2992,8.3173,652800.0],["2006-05-24",8.2847,8.5343,8.2702,8.4511,932000.0],["2006-05-25",8.5018,8.5669,8.3607,8.4475,550200.0],["2006-05-26",8.4945,8.5379,8.4186,8.4692,413800.0],["2006-05-30",8.3932,8.4511,8.1617,8.1653,677400.0],["2006-05-31",8.2377,8.339,8.14,8.2992,951400.0],["2006-06-01",8.3353,8.5705,8.3353,8.5524,647400.0],["2006-06-02",8.6139,8.6826,8.3896,8.4837,470400.0],["2006-06-05",8.4475,8.4656,8.2377,8.31,697200.0],["2006-06-06",8.3209,8.3281,8.111,8.2955,699800.0],["2006-06-07",8.2775,8.4692,8.2268,8.3824,819800.0],["2006-06-08",8.3788,8.6284,8.2666,8.6175,1843200.0],["2006-06-09",8.6682,8.7912,8.6067,8.6537,1235000.0],["2006-06-12",8.6465,8.6465,8.3715,8.3932,744600.0],["2006-06-13",8.3932,8.5198,8.1942,8.2521,907400.0],["2006-06-14",8.2521,8.4403,8.2123,8.3968,575000.0],["2006-06-15",8.4692,8.6754,8.4403,8.5922,485400.0],["2006-06-16",8.5958,8.6646,8.3028,8.3534,2238400.0],["2006-06-19",8.3462,8.386,8.187,8.3136,917400.0],["2006-06-20",8.2702,8.339,8.1725,8.1906,499600.0],["2006-06-21",8.2051,8.2992,8.0857,8.2123,363600.0],["2006-06-22",8.2123,8.2955,8.0966,8.2196,381400.0],["2006-06-23",8.1943,8.2702,8.1038,8.2087,324200.0],["2006-06-26",8.2449,8.339,8.2123,8.3173,457000.0],["2006-06-27",8.357,8.4005,8.1219,8.1327,422000.0],["2006-06-28",8.1617,8.2702,8.0568,8.234,667400.0],["2006-06-29",8.2939,8.5843,8.283,8.5734,563000.0],["2006-06-30",8.6025,8.6097,8.4682,8.4682,1101800.0],["2006-07-03",8.5226,8.5625,8.4645,8.5226,187800.0],["2006-07-05",8.421,8.4718,8.2976,8.4137,540200.0],["2006-07-06",8.4391,8.4936,8.3593,8.4065,388800.0],["2006-07-07",8.4282,8.5153,8.3665,8.4137,623600.0],["2006-07-10",8.4173,8.6242,8.3919,8.5589,707800.0],["2006-07-11",8.5589,8.5916,8.3375,8.4391,936200.0],["2006-07-12",8.7985,8.7985,8.2939,8.3193,1560400.0],["2006-07-13",8.3956,8.6968,8.3121,8.6751,1350800.0],["2006-07-14",8.6751,8.7694,8.6097,8.7005,1475000.0],["2006-07-17",8.6932,8.8711,8.6751,8.8638,922400.0],["2006-07-18",9.0562,9.2086,8.8783,9.1251,2355600.0],["2006-07-19",9.0707,9.3248,9.0163,9.2377,1145600.0],["2006-07-20",9.2921,9.3466,8.9872,9.0562,866800.0],["2006-07-21",9.0562,9.0888,8.8747,9.0344,1054800.0],["2006-07-24",9.107,9.3103,9.0925,9.2086,823000.0],["2006-07-25",9.2159,9.3103,9.1143,9.1687,996400.0],["2006-07-26",9.1687,9.1977,9.0308,9.1578,613800.0],["2006-07-27",9.2231,9.2522,8.9437,9.0308,581000.0],["2006-07-28",9.1034,9.3393,9.0126,9.3103,680200.0],["2006-07-31",9.3103,9.3828,9.1397,9.234,936800.0],["2006-08-01",9.2377,9.2921,9.0526,9.2268,808400.0],["2006-08-02",9.2231,9.3393,9.1977,9.2667,431000.0],["2006-08-03",9.1832,9.3611,9.107,9.2848,653800.0],["2006-08-04",9.4191,9.4373,9.1651,9.2848,548400.0],["2006-08-07",9.1796,9.3901,9.1614,9.3829,681600.0],["2006-08-08",9.3792,9.5063,9.1905,9.2921,1139400.0],["2006-08-09",9.3829,9.401,9.1288,9.1397,413600.0],["2006-08-10",9.1397,9.6043,9.1142,9.5462,957800.0],["2006-08-11",9.4409,9.4446,8.9727,9.0162,1244800.0],["2006-08-14",9.136,9.3429,9.0562,9.2123,1094200.0],["2006-08-15",9.3974,9.4917,9.3357,9.4518,853000.0],["2006-08-16",9.5063,9.5099,9.3429,9.4155,480800.0],["2006-08-17",9.3611,9.4446,9.3066,9.3284,581800.0],["2006-08-18",9.3574,9.4446,9.2667,9.4228,387600.0],["2006-08-21",9.3466,9.3466,9.2014,9.2304,360600.0],["2006-08-22",9.2159,9.3211,9.1832,9.2594,459600.0],["2006-08-23",9.2885,9.303,9.0126,9.0707,498600.0],["2006-08-24",9.1106,9.1106,8.8565,8.9908,523800.0],["2006-08-25",8.9328,9.0816,8.8928,8.9872,204200.0],["2006-08-28",8.9545,9.1578,8.9545,9.1106,352000.0],["2006-08-29",9.1288,9.2123,9.0308,9.1651,625200.0],["2006-08-30",9.2486,9.2885,9.1251,9.2413,805400.0],["2006-08-31",9.274,9.2921,9.1106,9.1578,380400.0],["2006-09-01",9.1832,9.2304,9.0743,9.1034,547600.0],["2006-09-05",9.1251,9.1977,9.0562,9.1941,669400.0],["2006-09-06",9.1251,9.2522,8.9763,9.1324,569000.0],["2006-09-07",9.0852,9.2558,9.0235,9.1977,437600.0],["2006-09-08",9.234,9.3466,9.1179,9.2994,379200.0],["2006-09-11",9.2812,9.5063,9.2231,9.4518,385800.0],["2006-09-12",9.4409,9.8257,9.4083,9.7676,1539800.0],["2006-09-13",9.7676,9.9455,9.7132,9.7603,748600.0],["2006-09-14",9.7567,9.7567,9.5317,9.666,405800.0],["2006-09-15",9.7386,9.8656,9.4518,9.4736,1234600.0],["2006-09-18",9.401,9.6878,9.3647,9.6115,473000.0],["2006-09-19",9.5535,9.6406,9.3647,9.6188,453000.0],["2006-09-20",9.6914,9.8293,9.6297,9.7603,431800.0],["2006-09-21",9.7966,9.8874,9.6188,9.6696,1897000.0],["2006-09-22",9.695,9.764,9.6188,9.7059,561000.0],["2006-09-25",9.7204,9.8729,9.6115,9.8075,442600.0],["2006-09-26",9.8075,9.8983,9.7277,9.8656,595600.0],["2006-09-27",9.7567,10.0289,9.7095,9.9418,478400.0],["2006-09-28",9.9764,10.082,9.8745,10.0346,850800.0],["2006-09-29",10.3003,10.7298,10.2457,10.304,2440400.0],["2006-10-02",10.3003,10.3404,10.0965,10.2348,836200.0],["2006-10-03",10.253,10.5042,10.2093,10.5042,1428600.0],["2006-10-04",10.8609,10.9919,9.9291,10.3149,4565400.0],["2006-10-05",10.3149,10.3149,9.9982,10.0892,1268400.0],["2006-10-06",10.0164,10.1584,10.0019,10.0747,684000.0],["2006-10-09",10.0747,10.0747,9.8672,9.9509,792800.0],["2006-10-10",9.9946,10.0965,9.9182,10.0128,492400.0],["2006-10-11",10.0092,10.0419,9.8527,9.9291,509200.0],["2006-10-12",10.0019,10.1256,9.991,10.1002,544400.0],["2006-10-13",10.122,10.3404,10.1074,10.1875,1184200.0],["2006-10-16",10.1584,10.1766,9.991,10.1548,559800.0],["2006-10-17",10.0674,10.1839,9.9618,10.1147,753600.0],["2006-10-18",10.2057,10.2057,9.991,10.0856,926200.0],["2006-10-19",10.0456,10.1074,9.9073,10.0528,623000.0],["2006-10-20",10.0856,10.1147,9.98,10.0638,610200.0],["2006-10-23",10.0055,10.2094,9.9982,10.1548,440000.0],["2006-10-24",10.1548,10.2166,10.0128,10.2021,663200.0],["2006-10-25",10.2203,10.3841,10.1002,10.2749,579800.0],["2006-10-26",10.3404,10.3695,10.082,10.2894,686600.0],["2006-10-27",10.2894,10.4241,10.1657,10.3113,738200.0],["2006-10-30",10.2821,10.4277,10.2348,10.3695,684800.0],["2006-10-31",10.3804,10.4022,10.2567,10.3222,538000.0],["2006-11-01",10.3731,10.3731,10.1693,10.1911,760200.0],["2006-11-02",10.1038,10.2494,10.0565,10.0747,681200.0],["2006-11-03",10.1002,10.1839,10.0092,10.1074,400800.0],["2006-11-06",10.1875,10.3222,10.122,10.2749,374000.0],["2006-11-07",10.3076,10.4641,10.2421,10.3331,681800.0],["2006-11-08",10.2821,10.3513,10.1002,10.1948,704800.0],["2006-11-09",10.0201,10.0638,9.9036,9.9364,709800.0],["2006-11-10",9.9509,10.0929,9.9327,10.0638,485000.0],["2006-11-13",10.0674,10.2057,10.0128,10.1256,450200.0],["2006-11-14",10.1766,10.3367,10.1366,10.3076,521000.0],["2006-11-15",10.3222,10.4095,10.304,10.3367,474000.0],["2006-11-16",10.3477,10.3731,10.2348,10.2749,326600.0],["2006-11-17",10.2749,10.2858,10.0856,10.162,495800.0],["2006-11-20",10.1256,10.162,9.9655,10.1366,390200.0],["2006-11-21",10.1657,10.2676,10.1002,10.2093,651400.0],["2006-11-22",10.4168,10.5406,10.3695,10.435,738400.0],["2006-11-24",10.3731,10.4277,10.2457,10.3367,235000.0],["2006-11-27",10.2749,10.3367,10.1184,10.1839,721400.0],["2006-11-28",10.1402,10.3003,10.1184,10.2749,772200.0],["2006-11-29",10.3549,10.4823,10.2275,10.4095,517600.0],["2006-11-30",10.3986,10.5879,10.3295,10.577,913800.0],["2006-12-01",10.5588,10.6097,10.2639,10.4532,472400.0],["2006-12-04",10.4896,10.6934,10.4168,10.657,423000.0],["2006-12-05",10.7007,10.8099,10.6097,10.6934,375800.0],["2006-12-06",10.6497,10.7444,10.5697,10.6971,303400.0],["2006-12-07",10.6934,10.7153,10.5551,10.6534,427200.0],["2006-12-08",10.6352,10.6388,10.4532,10.5915,483000.0],["2006-12-11",10.5624,10.5952,10.4714,10.566,403200.0],["2006-12-12",10.5551,10.6352,10.4641,10.5442,344800.0],["2006-12-13",10.5588,10.5952,10.3986,10.475,271400.0],["2006-12-14",10.4969,10.6279,10.4678,10.5988,308400.0],["2006-12-15",10.5988,10.7335,10.5551,10.5952,771200.0],["2006-12-18",10.6279,10.6279,10.2421,10.3003,463200.0],["2006-12-19",10.2785,10.3768,10.1584,10.3003,514200.0],["2006-12-20",10.3003,10.486,10.3003,10.4568,303800.0],["2006-12-21",10.4532,10.5478,10.3295,10.4277,380200.0],["2006-12-22",10.4095,10.4095,10.2276,10.2967,230200.0],["2006-12-26",10.3113,10.4932,10.3003,10.4496,152000.0],["2006-12-27",10.4823,10.6134,10.4605,10.5806,238400.0],["2006-12-28",10.5751,10.7138,10.5532,10.67,378400.0],["2006-12-29",10.6445,10.6664,10.4073,10.4073,431600.0],["2007-01-03",10.451,10.5824,10.2613,10.462,652600.0],["2007-01-04",10.4401,10.524,10.2978,10.4511,289800.0],["2007-01-05",10.4109,10.4438,10.0934,10.1372,433000.0],["2007-01-08",10.119,10.2175,10.0168,10.1591,401600.0],["2007-01-09",10.1883,10.1883,9.973,10.0898,486200.0],["2007-01-10",10.0679,10.0825,9.8964,9.984,629600.0],["2007-01-11",9.973,10.1445,9.973,10.0934,403200.0],["2007-01-12",10.0898,10.2175,10.0898,10.2175,290400.0],["2007-01-16",10.254,10.2905,10.108,10.1883,473200.0],["2007-01-17",10.1664,10.2577,10.1445,10.2066,356800.0],["2007-01-18",10.1956,10.327,10.0095,10.0314,246800.0],["2007-01-19",10.0314,10.1774,9.8599,10.1482,289600.0],["2007-01-22",10.1445,10.3635,9.9292,9.9986,577800.0],["2007-01-23",10.0022,10.1263,9.9256,10.0241,523600.0],["2007-01-24",10.0205,10.2431,9.9475,10.1774,442800.0],["2007-01-25",10.1482,10.1774,9.9292,9.9767,649200.0],["2007-01-26",10.0168,10.1409,9.9548,10.108,471000.0],["2007-01-29",10.1044,10.5788,10.1044,10.5715,902200.0],["2007-01-30",10.5313,10.6189,10.462,10.608,823800.0],["2007-01-31",10.6992,11.3414,10.5715,11.2283,1788800.0],["2007-02-01",10.9473,11.2648,10.6153,10.7977,1088000.0],["2007-02-02",10.8379,10.9035,10.7247,10.8306,450000.0],["2007-02-05",10.7977,10.8853,10.6226,10.6955,587400.0],["2007-02-06",10.7393,10.9327,10.7247,10.9254,452400.0],["2007-02-07",10.9437,11.0422,10.7393,11.0422,459800.0],["2007-02-08",11.0422,11.1115,10.9218,11.0605,412000.0],["2007-02-09",11.0678,11.0678,10.6992,10.8269,399600.0],["2007-02-12",10.8233,10.8233,10.6335,10.7576,462600.0],["2007-02-13",10.8014,10.8671,10.732,10.8269,349800.0],["2007-02-14",10.8561,10.8561,10.6882,10.7904,483200.0],["2007-02-15",10.7576,10.7576,10.597,10.6554,780800.0],["2007-02-16",10.6554,10.6882,10.5569,10.6663,953200.0],["2007-02-20",10.6116,10.8014,10.4948,10.7357,851000.0],["2007-02-21",10.6846,10.7758,10.5934,10.6919,645800.0],["2007-02-22",10.6919,10.743,10.6007,10.6627,653000.0],["2007-02-23",10.6299,10.6518,10.4766,10.5824,378600.0],["2007-02-26",10.5861,10.6262,10.3635,10.4547,552000.0],["2007-02-27",10.2577,10.327,10.0424,10.1007,862800.0],["2007-02-28",10.1007,10.2102,9.8526,10.1263,1682000.0],["2007-03-01",9.9438,10.4146,9.8526,10.2759,1098800.0],["2007-03-02",10.1555,10.3014,10.0168,10.1007,810000.0],["2007-03-05",10.0351,10.2358,9.7723,9.7796,982400.0],["2007-03-06",9.8307,10.2285,9.8307,10.1445,858600.0],["2007-03-07",10.1445,10.2175,10.0351,10.1299,784600.0],["2007-03-08",10.2175,10.3233,10.1628,10.1883,504400.0],["2007-03-09",10.2722,10.3781,10.1701,10.2321,642400.0],["2007-03-12",10.2248,10.3124,10.1555,10.2868,612800.0],["2007-03-13",10.2467,10.2467,9.8891,9.9256,697200.0],["2007-03-14",9.9256,10.4766,9.8964,10.4073,940800.0],["2007-03-15",10.4255,10.6007,10.4219,10.4766,334600.0],["2007-03-16",10.4766,10.5058,10.2613,10.3197,1001200.0],["2007-03-19",10.3671,10.5277,10.3525,10.4948,372400.0],["2007-03-20",10.4438,10.5642,10.3781,10.5605,365200.0],["2007-03-21",10.5751,10.7174,10.4401,10.6809,405000.0],["2007-03-22",10.7101,10.7138,10.5313,10.6153,503800.0],["2007-03-23",10.6007,10.6189,10.4985,10.608,431400.0],["2007-03-26",10.6007,10.6408,10.4292,10.5569,334800.0],["2007-03-27",10.5131,10.5605,10.3635,10.4255,344200.0],["2007-03-28",10.3927,10.4401,10.2649,10.3671,446200.0],["2007-03-29",10.4367,10.4879,10.2317,10.4294,674400.0],["2007-03-30",10.4513,10.5062,10.2683,10.4586,730200.0],["2007-04-02",10.4696,10.5611,10.2976,10.4843,536600.0],["2007-04-03",10.5502,10.7442,10.4806,10.6417,529400.0],["2007-04-04",10.6453,10.7918,10.5794,10.7588,475200.0],["2007-04-05",10.7588,10.7991,10.6746,10.7039,389400.0],["2007-04-09",10.7369,10.8064,10.671,10.7295,503400.0],["2007-04-10",10.7186,10.8833,10.6636,10.8467,543200.0],["2007-04-11",10.8577,10.9345,10.6929,10.7552,692800.0],["2007-04-12",10.7552,10.7954,10.4843,10.7954,734400.0],["2007-04-13",10.7881,10.8211,10.649,10.6893,758200.0],["2007-04-16",10.7259,10.9492,10.7259,10.9492,478400.0],["2007-04-17",10.9565,10.9711,10.7735,10.9602,745400.0],["2007-04-18",10.9821,11.275,10.8723,11.0553,1192200.0],["2007-04-19",10.9821,10.9821,10.6014,10.7881,989000.0],["2007-04-20",11.1102,11.2567,10.9272,11.1066,913600.0],["2007-04-23",11.0919,11.0993,10.8979,10.9236,624600.0],["2007-04-24",10.9236,10.9748,10.6527,10.7405,733600.0],["2007-04-25",10.7991,10.9272,10.7149,10.8577,509000.0],["2007-04-26",10.832,10.8357,10.649,10.7771,509400.0],["2007-04-27",10.7259,10.8394,10.5794,10.7002,559400.0],["2007-04-30",10.6783,10.7918,10.4403,10.4623,637600.0],["2007-05-01",10.4586,10.5062,10.2573,10.4513,747600.0],["2007-05-02",10.4769,10.5978,10.455,10.4879,410800.0],["2007-05-03",10.4953,10.5721,10.4513,10.5245,594600.0],["2007-05-04",10.5611,10.5758,10.466,10.5136,544400.0],["2007-05-07",10.5245,10.6563,10.5245,10.638,492200.0],["2007-05-08",10.5538,10.5758,10.4001,10.4477,915400.0],["2007-05-09",10.3964,10.6124,10.3781,10.5245,726400.0],["2007-05-10",10.4696,10.4696,10.1951,10.1987,1094200.0],["2007-05-11",10.6197,10.865,10.4037,10.4989,1149400.0],["2007-05-14",10.5172,10.5282,10.2573,10.3195,1087600.0],["2007-05-15",10.3122,10.466,10.1475,10.1731,794800.0],["2007-05-16",10.1841,10.4037,10.1841,10.3964,776800.0],["2007-05-17",10.3891,10.4916,10.2976,10.4001,629400.0],["2007-05-18",10.4074,10.5831,10.3195,10.5685,565400.0],["2007-05-21",10.5685,10.8394,10.5026,10.7991,1053400.0],["2007-05-22",10.8174,10.8394,10.7002,10.8101,911000.0],["2007-05-23",10.8101,10.843,10.6197,10.6417,671800.0],["2007-05-24",10.6161,10.7771,10.5172,10.6783,1268200.0],["2007-05-25",10.7771,10.7954,10.6819,10.7332,1017600.0],["2007-05-29",10.7954,10.7954,10.5977,10.6234,756800.0],["2007-05-30",10.5685,10.6417,10.5392,10.5831,1491800.0],["2007-05-31",10.5941,10.7808,10.5758,10.627,1143200.0],["2007-06-01",10.638,10.7771,10.638,10.7259,1132600.0],["2007-06-04",10.6527,10.7808,10.6527,10.7442,726200.0],["2007-06-05",10.6746,10.7186,10.433,10.5099,1053200.0],["2007-06-06",10.433,10.455,10.25,10.2719,789400.0],["2007-06-07",10.2719,10.2976,10.0377,10.0413,791200.0],["2007-06-08",10.0157,10.1841,9.9937,10.1658,666000.0],["2007-06-11",10.1511,10.1841,10.0779,10.1731,855800.0],["2007-06-12",10.1548,10.1768,10.056,10.1402,1015600.0],["2007-06-13",10.1511,10.2793,10.1182,10.2207,590800.0],["2007-06-14",10.2024,10.3561,10.1475,10.3269,1400400.0],["2007-06-15",10.5977,10.5977,10.3159,10.3708,2142600.0],["2007-06-18",10.3635,10.4074,10.25,10.3378,726000.0],["2007-06-19",10.2573,10.4001,10.1694,10.3635,622600.0],["2007-06-20",10.3781,10.4989,10.3415,10.3671,830000.0],["2007-06-21",10.3232,10.3525,10.2207,10.3012,689400.0],["2007-06-22",10.3012,10.5172,10.1877,10.2829,1058200.0],["2007-06-25",10.2829,10.2829,10.1804,10.217,723400.0],["2007-06-26",10.2902,10.2902,10.0999,10.2134,840600.0],["2007-06-27",10.1438,10.3525,10.1036,10.3525,628200.0],["2007-06-28",10.3672,10.4149,10.3011,10.3341,562600.0],["2007-06-29",10.3855,10.4112,10.1725,10.1762,645000.0],["2007-07-02",10.2386,10.246,10.1211,10.1909,446000.0],["2007-07-03",10.2203,10.3855,10.1578,10.3415,308200.0],["2007-07-05",10.3415,10.4516,10.257,10.4516,594200.0],["2007-07-06",10.4884,10.5141,10.3745,10.47,472000.0],["2007-07-09",10.47,10.47,10.3011,10.3378,516200.0],["2007-07-10",10.3451,10.3451,10.1064,10.1836,783600.0],["2007-07-11",10.1689,10.3415,10.044,10.2717,976400.0],["2007-07-12",10.3562,10.6426,10.3231,10.6132,923200.0],["2007-07-13",10.5618,10.6757,10.4957,10.6536,403200.0],["2007-07-16",10.6022,10.7307,10.5324,10.5765,541800.0],["2007-07-17",10.6132,10.6793,10.5177,10.5177,456600.0],["2007-07-18",10.4369,10.5324,10.3231,10.5177,702600.0],["2007-07-19",10.6096,10.6316,10.3451,10.5471,364400.0],["2007-07-20",10.5251,10.5398,10.2313,10.2827,861000.0],["2007-07-23",10.3268,10.4333,10.3194,10.3304,492200.0],["2007-07-24",10.3194,10.3231,10.1101,10.1432,893400.0],["2007-07-25",10.1946,10.2423,10.0954,10.2129,1076600.0],["2007-07-26",10.044,10.1615,9.9926,10.0954,1268600.0],["2007-07-27",10.0807,10.2093,9.9669,9.9779,844200.0],["2007-07-30",9.9852,10.1725,9.9412,10.0844,926600.0],["2007-07-31",10.1762,10.2717,9.9338,9.9375,727200.0],["2007-08-01",9.9081,10.0293,9.6768,9.8787,1111000.0],["2007-08-02",9.9155,10.0073,9.7392,9.7869,1073000.0],["2007-08-03",9.8053,9.9816,9.416,9.4307,1030400.0],["2007-08-06",9.5482,9.9044,9.3903,9.9008,1063800.0],["2007-08-07",9.8641,10.0917,9.7612,9.9926,934400.0],["2007-08-08",10.0109,10.1762,9.6951,9.8971,1413200.0],["2007-08-09",9.6951,9.7098,9.0157,9.2544,2055200.0],["2007-08-10",9.2471,10.5875,9.1039,10.1872,1576200.0],["2007-08-13",10.3745,10.4296,9.6988,9.7172,954800.0],["2007-08-14",9.7318,9.8567,9.3609,9.3793,779400.0],["2007-08-15",9.394,9.6033,9.192,9.203,504800.0],["2007-08-16",9.1296,9.9338,9.0341,9.9265,1154800.0],["2007-08-17",10.3708,10.3855,9.7061,10.0771,1043600.0],["2007-08-20",10.1028,10.246,9.9963,10.1285,390000.0],["2007-08-21",10.055,10.1836,9.9191,10.0293,400800.0],["2007-08-22",10.1358,10.2276,10.033,10.1652,559200.0],["2007-08-23",10.235,10.235,9.9118,10.022,496400.0],["2007-08-24",10.0073,10.1432,9.9779,10.1321,281000.0],["2007-08-27",10.1174,10.1174,9.8237,9.9118,324600.0],["2007-08-28",9.8273,9.8383,9.4601,9.4711,495000.0],["2007-08-29",9.5078,9.7061,9.4821,9.6804,351600.0],["2007-08-30",9.5482,9.7061,9.4968,9.5372,383600.0],["2007-08-31",9.6768,9.7135,9.5225,9.6547,329800.0],["2007-09-04",9.596,9.8457,9.5482,9.7539,445800.0],["2007-09-05",9.6731,9.6768,9.4711,9.5519,422600.0],["2007-09-06",9.5629,9.6217,9.3903,9.5703,427400.0],["2007-09-07",9.394,9.4601,9.1626,9.3279,629000.0],["2007-09-10",9.3683,9.4197,9.0267,9.1553,451800.0],["2007-09-11",9.1626,9.3095,9.1516,9.3058,390000.0],["2007-09-12",9.2912,9.405,9.2214,9.2728,320800.0],["2007-09-13",9.2985,9.5519,9.1957,9.4197,379600.0],["2007-09-14",9.3352,9.6547,9.0892,9.6253,554400.0],["2007-09-17",9.5776,9.5776,9.2728,9.2875,703800.0],["2007-09-18",9.3536,9.9742,9.3279,9.9706,627200.0],["2007-09-19",10.0917,10.2827,10.0293,10.2129,508600.0],["2007-09-20",10.2423,10.279,9.8383,9.853,562200.0],["2007-09-21",9.9155,10.1909,9.8273,10.066,994800.0],["2007-09-24",10.0587,10.2643,9.9155,10.1028,482600.0],["2007-09-25",10.022,10.1028,9.7135,9.7539,750400.0],["2007-09-26",9.8383,10.044,9.7539,9.9081,785800.0],["2007-09-27",10.0039,10.3171,9.9892,10.295,542200.0],["2007-09-28",10.3171,10.3761,10.0297,10.096,474000.0],["2007-10-01",10.1329,10.3171,10.1329,10.3024,721600.0],["2007-10-02",10.3429,10.6856,10.3429,10.4829,802800.0],["2007-10-03",10.8882,10.9067,10.3503,10.424,1446000.0],["2007-10-04",10.4645,10.5014,10.1329,10.1771,754000.0],["2007-10-05",10.3208,10.6451,10.3208,10.5566,491000.0],["2007-10-08",10.5272,10.5861,10.2213,10.2213,509800.0],["2007-10-09",10.2287,10.2619,9.9487,10.0445,643800.0],["2007-10-10",10.0076,10.1108,9.956,9.9671,383200.0],["2007-10-11",10.0002,10.0703,9.6391,9.6797,621800.0],["2007-10-12",9.6576,9.875,9.6576,9.875,442000.0],["2007-10-15",9.8344,9.8455,9.5618,9.6318,611200.0],["2007-10-16",9.5876,9.7349,9.5876,9.5949,354000.0],["2007-10-17",9.7055,9.7276,9.4144,9.5654,470200.0],["2007-10-18",9.4844,9.6133,9.4512,9.4623,470200.0],["2007-10-19",9.4475,9.4512,9.0459,9.0496,1131000.0],["2007-10-22",8.9169,9.3886,8.8838,9.3665,718600.0],["2007-10-23",9.4696,9.5065,9.0533,9.138,798000.0],["2007-10-24",9.0533,9.2854,8.9169,9.2522,616400.0],["2007-10-25",9.2965,9.3444,9.0496,9.0938,623000.0],["2007-10-26",9.2449,9.4328,9.138,9.3038,485200.0],["2007-10-29",9.3665,9.4439,9.2117,9.3075,623200.0],["2007-10-30",9.2486,9.4696,9.2154,9.3149,422800.0],["2007-10-31",9.3702,9.5507,9.2854,9.4475,710600.0],["2007-11-01",9.2154,9.2965,8.7696,8.7953,882600.0],["2007-11-02",8.9169,9.0201,8.6774,9.0054,871600.0],["2007-11-05",9.0017,9.0017,8.6148,8.7585,779600.0],["2007-11-06",8.788,9.138,8.788,9.1196,586600.0],["2007-11-07",8.9059,9.0791,8.7511,8.8027,543200.0],["2007-11-08",8.9354,9.0312,8.718,9.0127,842600.0],["2007-11-09",8.8801,9.1822,8.8248,8.9869,613000.0],["2007-11-12",8.9575,9.3223,8.9169,9.0938,637800.0],["2007-11-13",9.197,9.547,9.1233,9.5286,478200.0],["2007-11-14",9.5802,9.6686,9.4365,9.4512,509800.0],["2007-11-15",9.3886,9.466,9.1749,9.2891,536400.0],["2007-11-16",9.3112,9.3407,8.9612,9.2154,838200.0],["2007-11-19",9.0975,9.1049,8.8138,8.9206,728600.0],["2007-11-20",8.8911,9.138,8.7032,8.8727,616000.0],["2007-11-21",8.8027,9.0938,8.7732,8.8027,437200.0],["2007-11-23",8.8727,9.2117,8.8727,9.1307,135600.0],["2007-11-26",9.1233,9.1491,8.7401,8.7401,461800.0],["2007-11-27",8.7511,9.2375,8.7401,9.1233,616200.0],["2007-11-28",9.1012,9.4881,9.1012,9.2817,533400.0],["2007-11-29",9.1933,9.2559,9.0348,9.1196,310400.0],["2007-11-30",9.267,9.4438,9.0717,9.127,567600.0],["2007-12-03",9.068,9.3775,9.0606,9.2301,598400.0],["2007-12-04",9.1122,9.1417,8.9206,9.0717,981400.0],["2007-12-05",9.2375,9.3849,9.1343,9.3591,540400.0],["2007-12-06",9.3591,9.5802,9.3001,9.5802,564800.0],["2007-12-07",9.5802,9.5802,9.396,9.4512,349600.0],["2007-12-10",9.4586,9.5802,9.3517,9.5065,453600.0],["2007-12-11",9.5728,9.7239,9.4954,9.5876,910600.0],["2007-12-12",9.6539,9.8492,9.4918,9.6355,1124000.0],["2007-12-13",9.5728,9.5839,9.4991,9.5618,1093600.0],["2007-12-14",9.5397,9.5949,9.4217,9.4439,715400.0],["2007-12-17",9.396,9.477,9.1601,9.1601,604200.0],["2007-12-18",9.2559,9.3702,8.9354,9.1933,864800.0],["2007-12-19",9.2117,9.278,8.9206,9.1454,511600.0],["2007-12-20",9.2228,9.2854,9.0164,9.2596,441000.0],["2007-12-21",9.4696,9.5802,9.3959,9.5618,1126200.0],["2007-12-24",9.466,9.6318,9.466,9.5839,193800.0],["2007-12-26",9.5028,9.5397,9.3554,9.3996,538200.0],["2007-12-27",9.4181,9.4881,9.1122,9.1233,341800.0],["2007-12-28",9.3156,9.3156,9.0604,9.0604,321200.0],["2007-12-31",8.9901,9.1566,8.9125,9.0678,449000.0],["2008-01-02",9.0123,9.0604,8.6943,8.8015,638800.0],["2008-01-03",8.8348,8.8459,8.4243,8.4428,660200.0],["2008-01-04",8.343,8.3874,8.1137,8.1322,605200.0],["2008-01-07",8.1877,8.2986,7.9806,8.1026,1067400.0],["2008-01-08",8.1248,8.2505,7.8696,7.8807,793400.0],["2008-01-09",7.84,8.147,7.8031,8.147,513600.0],["2008-01-10",7.9621,8.2875,7.9399,8.0656,921000.0],["2008-01-11",8.0028,8.0397,7.7513,7.8067,554800.0],["2008-01-14",7.9177,7.9177,7.7106,7.7439,584000.0],["2008-01-15",7.5738,7.6699,7.448,7.5701,926000.0],["2008-01-16",7.5331,7.7624,7.4332,7.4739,1103200.0],["2008-01-17",7.522,7.6588,7.411,7.6329,830000.0],["2008-01-18",7.5331,7.7032,7.4665,7.6699,1647400.0],["2008-01-22",7.3519,8.1322,7.3408,8.0323,1262600.0],["2008-01-23",7.8105,8.6499,7.7217,8.6055,1451800.0],["2008-01-24",8.6055,8.7165,7.9621,7.9695,2135200.0],["2008-01-25",8.1026,8.1359,7.7402,7.8363,1494600.0],["2008-01-28",7.8031,8.0952,7.6773,7.9584,1014600.0],["2008-01-29",7.951,8.1322,7.7365,8.0693,1201200.0],["2008-01-30",8.6684,9.4228,8.3578,8.6166,2706800.0],["2008-01-31",8.5797,9.519,8.5057,9.36,1724400.0],["2008-02-01",9.4191,9.8,9.4006,9.6447,1072800.0],["2008-02-04",9.6003,9.7002,9.5264,9.5634,1139400.0],["2008-02-05",9.4376,9.6928,9.2749,9.2786,986600.0],["2008-02-06",9.3341,9.5597,9.2305,9.2638,847000.0],["2008-02-07",9.2268,9.6743,9.127,9.6595,980600.0],["2008-02-08",9.6151,9.6891,9.4487,9.5412,974400.0],["2008-02-11",9.5079,9.837,9.4302,9.752,805000.0],["2008-02-12",9.7816,9.9258,9.6817,9.8481,934000.0],["2008-02-13",9.9591,10.033,9.7483,9.9258,842000.0],["2008-02-14",9.9665,9.9776,9.678,9.7409,667000.0],["2008-02-15",9.6373,9.6595,9.4006,9.4931,1139800.0],["2008-02-19",9.604,9.8999,9.5412,9.8407,938000.0],["2008-02-20",9.789,10.0071,9.715,9.9813,934000.0],["2008-02-21",9.9849,10.0737,9.7261,9.7889,823000.0],["2008-02-22",9.7889,9.8074,9.5153,9.6262,1005200.0],["2008-02-25",9.6114,9.8777,9.5227,9.8037,1338200.0],["2008-02-26",9.6558,10.0182,9.6558,9.752,1336200.0],["2008-02-27",9.6373,9.8814,9.5966,9.8814,1143600.0],["2008-02-28",9.8222,10.0959,9.752,9.8777,1455200.0],["2008-02-29",9.7926,10.0774,9.6743,9.8,1435600.0],["2008-03-03",9.7852,10.0293,9.6854,9.9849,1136800.0],["2008-03-04",9.8999,10.0256,9.7963,9.9554,1364000.0],["2008-03-05",9.9849,10.1403,9.8222,9.9369,669600.0],["2008-03-06",9.874,9.9443,9.6114,9.6373,593200.0],["2008-03-07",9.519,9.9406,9.519,9.8111,869600.0],["2008-03-10",9.8222,9.9147,9.5671,9.604,739000.0],["2008-03-11",9.9812,10.1107,9.7261,10.1033,1250800.0],["2008-03-12",10.1218,10.3548,10.0145,10.1662,685400.0],["2008-03-13",9.9628,10.3252,9.9221,10.2845,1070400.0],["2008-03-14",10.3548,10.3548,9.7335,9.9406,666000.0],["2008-03-17",9.7002,10.229,9.6632,9.9886,792600.0],["2008-03-18",10.2438,10.3843,9.9665,10.3252,953600.0],["2008-03-19",10.3917,10.5027,10.0959,10.0959,993600.0],["2008-03-20",10.3326,10.7874,10.1144,10.6765,2504200.0],["2008-03-24",10.7542,11.2978,10.7542,11.0685,2268600.0],["2008-03-25",11.0907,11.0907,10.8392,10.891,1399600.0],["2008-03-26",10.8281,10.9465,10.732,10.8022,818200.0],["2008-03-27",10.7911,10.9945,10.6617,10.7246,827600.0],["2008-03-28",10.7134,10.7691,10.4313,10.4981,1088600.0],["2008-03-31",10.4276,11.0216,10.4276,10.7691,1520200.0],["2008-04-01",10.8545,11.2369,10.8359,11.2369,838200.0],["2008-04-02",11.2777,11.5227,11.1997,11.4188,1370600.0],["2008-04-03",11.4113,11.4113,11.1886,11.3,841600.0],["2008-04-04",11.2628,11.3111,11.0772,11.1366,1084000.0],["2008-04-07",11.274,11.274,10.7246,10.8062,1361800.0],["2008-04-08",10.732,10.8582,10.6726,10.7988,1091800.0],["2008-04-09",10.8656,10.925,10.6058,10.7803,1614200.0],["2008-04-10",10.8694,11.3222,10.8545,11.2331,1557000.0],["2008-04-11",11.1181,11.1478,10.6726,10.7209,1228600.0],["2008-04-14",10.7394,11.0847,10.6652,10.8879,1059600.0],["2008-04-15",10.8916,11.2591,10.8916,11.1775,1652600.0],["2008-04-16",11.4336,11.5858,10.2457,10.2828,4684800.0],["2008-04-17",10.2531,10.8248,10.19,10.5909,2551800.0],["2008-04-18",10.7617,10.7914,10.5018,10.5427,1301000.0],["2008-04-21",10.4387,10.513,10.3014,10.3496,716600.0],["2008-04-22",10.2791,10.2791,9.8856,10.0527,1293800.0],["2008-04-23",10.1715,10.2197,9.9264,10.1009,981400.0],["2008-04-24",10.1789,10.2977,9.8708,10.2197,936800.0],["2008-04-25",10.242,10.4053,10.1343,10.294,1110600.0],["2008-04-28",10.3422,10.68,10.2086,10.4684,1239000.0],["2008-04-29",10.4684,10.8211,10.4684,10.7543,1583600.0],["2008-04-30",10.8062,10.8879,10.6132,10.6689,1535600.0],["2008-05-01",10.6689,10.9956,10.6503,10.951,1263600.0],["2008-05-02",11.0587,11.0698,10.8953,10.9881,1845600.0],["2008-05-05",11.0809,11.0809,10.7506,10.925,1232400.0],["2008-05-06",10.8174,10.9919,10.6726,10.8582,1303000.0],["2008-05-07",10.8582,11.0995,10.8582,10.9362,1184800.0],["2008-05-08",11.0141,11.0624,10.8545,10.9659,984200.0],["2008-05-09",10.9659,11.003,10.7357,10.7506,895200.0],["2008-05-12",10.7506,11.0735,10.6837,10.951,1185000.0],["2008-05-13",10.8694,10.9881,10.7654,10.8731,890800.0],["2008-05-14",10.9102,11.0624,10.7914,10.9287,1237400.0],["2008-05-15",10.8879,10.9473,10.7506,10.8397,1377400.0],["2008-05-16",11.0253,11.0253,10.4462,10.6875,919400.0],["2008-05-19",10.706,10.7431,10.4424,10.6578,1156000.0],["2008-05-20",10.5353,10.6355,10.4536,10.5315,715000.0],["2008-05-21",10.5612,10.5798,10.1715,10.1974,987800.0],["2008-05-22",10.216,10.5093,10.216,10.3756,755600.0],["2008-05-23",10.2977,10.3942,10.2271,10.3088,493400.0],["2008-05-27",10.242,10.6058,10.242,10.4981,507800.0],["2008-05-28",10.6392,10.7543,10.513,10.6169,585200.0],["2008-05-29",10.6355,10.8508,10.5167,10.7172,623400.0],["2008-05-30",10.7431,10.7431,10.5018,10.6578,690800.0],["2008-06-02",10.6021,10.7171,10.3199,10.4981,812800.0],["2008-06-03",10.5278,10.5835,10.4016,10.4759,928800.0],["2008-06-04",10.4536,10.6169,10.3385,10.4202,647200.0],["2008-06-05",10.4053,10.7654,10.3756,10.7209,566000.0],["2008-06-06",10.5575,10.7506,10.4759,10.4759,744800.0],["2008-06-09",10.461,10.6355,10.2123,10.3162,624800.0],["2008-06-10",10.2234,10.461,10.1863,10.409,890400.0],["2008-06-11",10.3868,10.3868,9.945,10.0007,653000.0],["2008-06-12",10.1009,10.4016,9.9896,10.0452,535400.0],["2008-06-13",10.1455,10.2754,10.0786,10.2308,543600.0],["2008-06-16",10.6392,10.6392,10.2309,10.5093,590200.0],["2008-06-17",10.5687,10.5687,10.1937,10.3719,612400.0],["2008-06-18",10.3533,10.3533,10.1121,10.2271,616400.0],["2008-06-19",10.2271,10.3942,10.0861,10.3682,803000.0],["2008-06-20",10.3051,10.3385,10.0861,10.3385,1447800.0],["2008-06-23",10.3793,10.3942,10.1083,10.1566,539200.0],["2008-06-24",10.164,10.3311,9.9933,10.0155,570800.0],["2008-06-25",10.0267,10.4462,10.0007,10.2271,577800.0],["2008-06-26",10.1195,10.294,10.0415,10.1492,685400.0],["2008-06-27",10.2051,10.2945,9.9666,10.0821,2066600.0],["2008-06-30",10.0821,10.2647,9.8622,9.9405,1034200.0],["2008-07-01",9.8585,10.179,9.7876,10.0113,1585600.0],["2008-07-02",9.9889,10.1268,9.6535,9.687,1308400.0],["2008-07-03",9.7094,9.9926,9.687,9.8547,496400.0],["2008-07-07",9.9144,9.9218,9.4037,9.5006,1197000.0],["2008-07-08",9.4671,10.056,9.3926,9.9032,2001400.0],["2008-07-09",10.179,10.179,8.5204,8.5875,4945600.0],["2008-07-10",8.5577,8.8633,8.3378,8.6956,3633600.0],["2008-07-11",8.5987,8.7142,8.2856,8.6732,1587200.0],["2008-07-14",8.7291,8.8708,8.4123,8.6695,1941400.0],["2008-07-15",8.5539,9.1279,8.5241,9.0012,2064400.0],["2008-07-16",9.0236,9.4559,8.9602,9.4447,1724200.0],["2008-07-17",9.523,9.7951,9.3516,9.6907,1414400.0],["2008-07-18",9.6982,9.7876,9.5007,9.7392,1069200.0],["2008-07-21",9.7765,9.8249,9.4485,9.6087,839800.0],["2008-07-22",9.605,10.0299,9.5006,9.974,904800.0],["2008-07-23",9.9815,10.2871,9.9405,10.2275,717800.0],["2008-07-24",10.1715,10.3579,9.8659,9.8957,779200.0],["2008-07-25",9.974,10.0523,9.6236,9.6609,1055400.0],["2008-07-28",9.6497,9.7243,9.4746,9.6087,1349400.0],["2008-07-29",9.6945,10.2312,9.6348,10.1119,1071400.0],["2008-07-30",10.2647,10.63,9.9256,10.0597,1274400.0],["2008-07-31",9.9069,10.22,9.81,9.9628,1003000.0],["2008-08-01",9.9479,10.138,9.7168,9.9405,924200.0],["2008-08-04",9.8995,10.0672,9.7094,9.8957,1178400.0],["2008-08-05",10.056,10.2498,10.0374,10.1492,906400.0],["2008-08-06",10.1939,10.2945,10.0821,10.1753,988600.0],["2008-08-07",10.1529,10.3765,9.9926,10.0262,1274400.0],["2008-08-08",9.9405,10.3803,9.9405,10.3169,1229000.0],["2008-08-11",10.4585,10.4809,10.1678,10.2871,1670800.0],["2008-08-12",10.4026,10.4362,10.0672,10.1194,842400.0],["2008-08-13",10.1268,10.1976,9.7056,9.8622,1239000.0],["2008-08-14",9.8063,10.0336,9.7206,9.9777,848200.0],["2008-08-15",10.1082,10.1082,9.9144,10.056,598000.0],["2008-08-18",10.1045,10.1343,9.8846,9.9628,435400.0],["2008-08-19",9.8771,9.8771,9.6423,9.81,707400.0],["2008-08-20",9.8324,9.8659,9.5379,9.6833,958400.0],["2008-08-21",9.5603,9.7578,9.5193,9.6535,614800.0],["2008-08-22",9.769,9.9442,9.5976,9.7056,854200.0],["2008-08-25",9.6833,9.728,9.4708,9.5193,854000.0],["2008-08-26",9.5044,9.6497,9.3926,9.5864,763400.0],["2008-08-27",9.5752,9.8249,9.5193,9.7168,692000.0],["2008-08-28",9.7131,9.9889,9.6572,9.9516,786600.0],["2008-08-29",9.9144,9.933,9.7727,9.8137,534000.0],["2008-09-02",10.0635,10.2573,9.8324,9.933,888600.0],["2008-09-03",9.8957,10.1007,9.8771,10.0001,1430800.0],["2008-09-04",9.9181,10.0262,9.7839,9.8212,834200.0],["2008-09-05",9.7914,9.9144,9.6609,9.769,879800.0],["2008-09-08",10.097,10.097,9.7876,9.9256,1138400.0],["2008-09-09",9.9591,9.9889,9.7094,9.728,1074600.0],["2008-09-10",9.8286,10.0597,9.6907,9.974,1567600.0],["2008-09-11",9.8622,10.1715,9.7988,10.1715,1059000.0],["2008-09-12",10.0597,10.0821,9.7839,9.8771,753400.0],["2008-09-15",9.6907,9.9144,9.6311,9.6907,855800.0],["2008-09-16",9.5044,9.646,9.2658,9.5156,1509800.0],["2008-09-17",9.5044,9.8175,9.4895,9.7206,1973200.0],["2008-09-18",9.9367,10.0075,9.7578,9.9591,2124000.0],["2008-09-19",10.425,10.9766,9.9554,10.1604,2386600.0],["2008-09-22",10.0709,10.2759,10.056,10.0597,1173200.0],["2008-09-23",10.1007,10.4362,10.0187,10.2908,1672600.0],["2008-09-24",10.2983,10.3914,9.6311,9.6907,1597600.0],["2008-09-25",9.7392,9.769,9.6162,9.6721,1066600.0],["2008-09-26",9.5044,9.9628,9.5044,9.9405,1279800.0],["2008-09-29",9.8469,9.9479,9.3341,9.7122,1667400.0],["2008-09-30",9.9367,9.9629,9.6822,9.903,1310800.0],["2008-10-01",9.4427,10.0303,9.4427,9.8993,1651400.0],["2008-10-02",9.7309,9.8806,9.4913,9.8319,1609200.0],["2008-10-03",9.8506,10.1875,9.6972,9.7047,1305800.0],["2008-10-06",9.5175,9.7346,8.9674,9.5063,2084800.0],["2008-10-07",9.6261,9.787,9.0909,9.1358,2328800.0],["2008-10-08",8.9674,9.3978,8.7952,8.9636,1890400.0],["2008-10-09",8.9636,9.278,8.8064,8.9075,2354200.0],["2008-10-10",8.6343,9.7683,8.4397,9.7683,2565600.0],["2008-10-13",9.9255,9.9255,8.8439,9.2518,2291200.0],["2008-10-14",9.4464,9.5774,8.9225,9.016,1836400.0],["2008-10-15",8.9187,9.0684,8.391,8.4284,1216200.0],["2008-10-16",8.4771,9.0385,8.2151,9.0123,2207400.0],["2008-10-17",8.7503,9.1358,8.6717,8.8252,1612000.0],["2008-10-20",8.8813,8.9973,8.5781,8.8963,1032800.0],["2008-10-21",8.7915,8.9075,8.6156,8.7428,918200.0],["2008-10-22",8.5968,8.6942,8.2825,8.4509,1172400.0],["2008-10-23",8.4846,8.5519,7.9344,8.4097,1513200.0],["2008-10-24",7.8259,8.2937,7.7136,8.1215,1344000.0],["2008-10-27",8.0392,8.4209,7.9269,8.114,1391200.0],["2008-10-28",8.2787,8.3349,7.8483,8.2974,2079200.0],["2008-10-29",8.3648,8.7765,8.2114,8.4209,1556800.0],["2008-10-30",8.4471,8.5819,8.2488,8.4921,1013200.0],["2008-10-31",8.4397,8.8289,8.3685,8.7952,885600.0],["2008-11-03",8.7054,8.7054,8.1477,8.2862,1650600.0],["2008-11-04",8.4659,8.4659,7.8408,7.9082,1340800.0],["2008-11-05",7.8371,7.8895,7.6275,7.6911,1224000.0],["2008-11-06",7.6275,7.7622,7.4179,7.635,957600.0],["2008-11-07",7.6799,7.7735,7.4217,7.5377,878400.0],["2008-11-10",7.6836,7.7585,7.3543,7.5265,829000.0],["2008-11-11",7.4553,7.5789,7.3431,7.3842,1284800.0],["2008-11-12",7.2682,7.3955,7.0811,7.1746,1599400.0],["2008-11-13",7.2008,7.6387,6.7966,7.6387,1050800.0],["2008-11-14",7.504,7.5863,7.0811,7.0811,915000.0],["2008-11-17",7.0175,7.2458,6.9052,6.9089,684200.0],["2008-11-18",6.9127,7.0586,6.5983,6.8341,1165800.0],["2008-11-19",6.7817,6.9014,6.3625,6.3662,1128800.0],["2008-11-20",6.3438,6.733,6.209,6.2278,1069200.0],["2008-11-21",6.3251,6.7068,6.078,6.6619,1384800.0],["2008-11-24",6.7517,7.1934,6.4673,7.0362,1332600.0],["2008-11-25",7.1297,7.2458,6.879,7.1148,888200.0],["2008-11-26",6.864,7.4291,6.6544,7.4104,1284200.0],["2008-11-28",7.2832,7.3805,7.0624,7.2121,319800.0],["2008-12-01",7.0511,7.242,6.849,6.8865,1536400.0],["2008-12-02",7.0212,7.0811,6.7517,7.0511,814800.0],["2008-12-03",6.9014,7.4029,6.9014,7.2233,1103400.0],["2008-12-04",7.111,7.781,7.0025,7.2794,1112200.0],["2008-12-05",7.1447,7.489,6.9014,7.4815,1342000.0],["2008-12-08",7.5938,7.8184,7.4254,7.7136,1209800.0],["2008-12-09",7.6574,7.9007,7.4029,7.4741,1166200.0],["2008-12-10",7.5265,7.7323,7.4329,7.6911,993800.0],["2008-12-11",7.6163,7.6238,7.2907,7.3618,1023600.0],["2008-12-12",7.227,7.5527,7.111,7.4666,836800.0],["2008-12-15",7.4853,7.4853,7.0773,7.2196,744200.0],["2008-12-16",7.3244,7.7211,7.2832,7.6762,1073200.0],["2008-12-17",7.6088,7.8857,7.5152,7.7211,667400.0],["2008-12-18",7.7398,8.0579,7.6649,8.0167,1159600.0],["2008-12-19",8.114,8.3349,7.9269,8.0317,1700800.0],["2008-12-22",8.028,8.1253,7.504,7.7548,770800.0],["2008-12-23",7.8483,7.8783,7.4666,7.5377,712000.0],["2008-12-24",7.5788,7.635,7.4666,7.5377,447600.0],["2008-12-26",7.5639,7.8371,7.5639,7.7585,489800.0],["2008-12-29",7.7585,7.7697,7.4479,7.5601,513400.0],["2008-12-30",7.6505,7.801,7.5451,7.7822,664200.0],["2008-12-31",7.816,8.0079,7.7332,7.9176,851800.0],["2009-01-02",7.9402,8.1773,7.8875,8.0983,567200.0],["2009-01-05",8.1133,8.1547,7.8461,8.0117,622000.0],["2009-01-06",8.0983,8.23,7.8047,8.0531,1182400.0],["2009-01-07",7.9063,8.0644,7.8236,7.8725,841200.0],["2009-01-08",7.8725,8.0381,7.8123,8.0343,872000.0],["2009-01-09",8.0343,8.0343,7.3795,7.3946,1128800.0],["2009-01-12",7.3682,7.5075,7.2629,7.3344,889400.0],["2009-01-13",7.3042,7.5526,7.2967,7.4096,900200.0],["2009-01-14",7.308,7.308,6.9731,7.1311,1207200.0],["2009-01-15",7.0559,7.3456,6.9054,7.2854,1023800.0],["2009-01-16",7.3532,7.3757,7.0484,7.3569,991200.0],["2009-01-20",7.2854,7.3343,6.9505,6.9731,630200.0],["2009-01-21",7.0747,7.1801,6.7511,7.15,1014200.0],["2009-01-22",6.8865,7.2252,6.8715,7.0483,649800.0],["2009-01-23",6.879,7.1424,6.8339,7.0182,664800.0],["2009-01-26",7.0333,7.3494,6.9204,7.0446,1310200.0],["2009-01-27",7.0709,7.244,7.0107,7.1537,425800.0],["2009-01-28",7.2403,7.3193,7.1123,7.1989,1020000.0],["2009-01-29",7.1424,7.1913,6.8263,6.8339,997600.0],["2009-01-30",6.864,6.9317,6.6871,6.8263,1247600.0],["2009-02-02",6.7285,6.8414,6.6796,6.7322,1088200.0],["2009-02-03",6.7586,6.9919,6.5855,6.8865,1568200.0],["2009-02-04",7.15,7.1612,6.7473,6.7962,1100000.0],["2009-02-05",6.4387,6.657,6.292,6.4651,1332600.0],["2009-02-06",6.4462,6.8263,6.4462,6.6758,1228600.0],["2009-02-09",6.6231,6.6871,6.4688,6.5742,750400.0],["2009-02-10",6.5441,6.7511,6.4199,6.4387,1500200.0],["2009-02-11",6.4688,6.529,6.3033,6.3898,974400.0],["2009-02-12",6.371,6.4425,6.2242,6.4237,885600.0],["2009-02-13",6.4086,6.4952,6.2769,6.3484,1115000.0],["2009-02-17",6.2129,6.3108,6.0549,6.228,1445000.0],["2009-02-18",6.2619,6.2844,6.0436,6.1,1048200.0],["2009-02-19",6.1452,6.243,5.9909,6.1,887800.0],["2009-02-20",5.9984,6.1828,5.9495,6.1,1161600.0],["2009-02-23",6.1264,6.1565,5.9683,6.0173,1109600.0],["2009-02-24",6.1076,6.149,5.9345,6.0361,1258000.0],["2009-02-25",5.9984,6.1904,5.8968,6.0323,1469400.0],["2009-02-26",6.149,6.149,5.7162,5.7764,1151200.0],["2009-02-27",5.7011,5.8743,5.6786,5.7049,1039400.0],["2009-03-02",5.6221,5.7275,5.5393,5.5581,833000.0],["2009-03-03",5.6071,5.6071,5.3512,5.3662,1184400.0],["2009-03-04",5.4189,5.513,5.306,5.4528,987400.0],["2009-03-05",5.3098,5.3738,5.1066,5.1367,883600.0],["2009-03-06",5.1705,5.2571,5.0012,5.0313,1499200.0],["2009-03-09",4.9711,5.2082,4.9485,4.9749,910400.0],["2009-03-10",5.0652,5.2872,5.0313,5.2458,1232800.0],["2009-03-11",5.2571,5.2571,5.084,5.1216,1612800.0],["2009-03-12",5.1028,5.2308,4.9485,5.1931,1655200.0],["2009-03-13",5.2007,5.3437,5.0802,5.306,1186200.0],["2009-03-16",5.385,5.4565,5.2157,5.2383,1248200.0],["2009-03-17",5.2646,5.4791,5.2383,5.4791,751600.0],["2009-03-18",5.4678,5.6485,5.4227,5.6108,1389600.0],["2009-03-19",5.6635,5.6861,5.4979,5.6447,606400.0],["2009-03-20",5.6598,5.7313,5.4264,5.4754,989200.0],["2009-03-23",5.5318,5.8178,5.4942,5.8178,827400.0],["2009-03-24",5.8103,5.8103,5.6221,5.6372,932000.0],["2009-03-25",5.6635,5.8291,5.4754,5.6071,913000.0],["2009-03-26",5.6522,6.021,5.6184,5.9721,1179200.0],["2009-03-27",5.8743,5.9759,5.7915,5.8667,679000.0],["2009-03-30",5.772,5.8478,5.6318,5.8364,589200.0],["2009-03-31",5.8933,6.06,5.753,5.9046,762200.0],["2009-04-01",5.7985,5.9766,5.7833,5.9387,696600.0],["2009-04-02",6.0524,6.5337,6.0335,6.3291,872200.0],["2009-04-03",6.3101,6.4883,6.2495,6.4579,862800.0],["2009-04-06",6.4049,6.4996,6.2912,6.4807,945000.0],["2009-04-07",6.4201,6.4807,6.1434,6.1699,848400.0],["2009-04-08",6.2343,6.4087,6.2154,6.3746,425000.0],["2009-04-09",6.4883,6.818,6.42,6.8104,994600.0],["2009-04-13",6.7611,6.8824,6.6891,6.8407,718200.0],["2009-04-14",6.7081,6.8673,6.5451,6.8256,1252600.0],["2009-04-15",6.8142,6.9544,6.7005,6.8483,780600.0],["2009-04-16",6.8976,7.1325,6.799,7.0984,751800.0],["2009-04-17",7.106,7.2841,7.0605,7.2121,894200.0],["2009-04-20",7.0795,7.1856,6.7649,6.9089,1030600.0],["2009-04-21",6.8786,7.2311,6.7952,7.1629,996200.0],["2009-04-22",6.5186,8.4969,6.5186,8.2581,2672200.0],["2009-04-23",8.2619,8.2619,7.7541,8.0649,1677800.0],["2009-04-24",8.0838,8.2771,8.0497,8.099,1296600.0],["2009-04-27",8.0914,8.1634,7.8564,8.0194,1046400.0],["2009-04-28",7.9891,8.2657,7.9891,8.099,922400.0],["2009-04-29",8.1331,8.1861,7.9474,8.0042,1306800.0],["2009-04-30",8.0383,8.1444,7.8716,7.8943,1396800.0],["2009-05-01",7.8754,7.9246,7.5949,7.6366,1180600.0],["2009-05-04",7.7427,7.8792,7.6176,7.8678,1011200.0],["2009-05-05",7.8488,7.8867,7.6745,7.8223,1173600.0],["2009-05-06",7.8488,7.9587,7.6669,7.7579,827000.0],["2009-05-07",7.8792,7.9208,7.4888,7.5381,997400.0],["2009-05-08",7.6139,7.7465,7.5002,7.6214,822800.0],["2009-05-11",7.4433,7.5608,7.2083,7.3865,805400.0],["2009-05-12",7.4016,7.4509,7.0151,7.1553,711600.0],["2009-05-13",7.0567,7.0795,6.8218,7.0302,1612200.0],["2009-05-14",7.0795,7.3296,7.0113,7.2387,1280000.0],["2009-05-15",7.2197,7.3561,7.125,7.2538,894200.0],["2009-05-18",7.3183,7.4054,7.2614,7.3865,970200.0],["2009-05-19",7.3865,7.4509,7.2728,7.3637,520200.0],["2009-05-20",7.394,7.6707,7.3486,7.4698,1179000.0],["2009-05-21",7.3145,7.4698,7.0871,7.1894,809200.0],["2009-05-22",7.2614,7.3334,7.0151,7.0378,621200.0],["2009-05-26",7.0113,7.5191,6.9052,7.4168,1010400.0],["2009-05-27",7.3637,7.504,7.2955,7.3903,946600.0],["2009-05-28",7.4433,7.5153,7.2424,7.3751,678800.0],["2009-05-29",7.4282,7.5077,7.3183,7.5077,540800.0],["2009-06-01",7.6063,7.9133,7.5798,7.7768,686200.0],["2009-06-02",7.7238,8.0118,7.6556,7.9436,1374000.0],["2009-06-03",7.9019,7.9549,7.8071,7.9474,764800.0],["2009-06-04",7.9587,8.027,7.8109,8.0232,629800.0],["2009-06-05",8.0649,8.1596,7.9057,7.9587,824800.0],["2009-06-08",7.9549,8.0649,7.8678,7.9739,974200.0],["2009-06-09",7.9853,8.0686,7.9398,8.008,511800.0],["2009-06-10",8.0194,8.1065,7.9549,8.0307,1298000.0],["2009-06-11",8.3226,9.0578,8.171,8.7963,3293200.0],["2009-06-12",8.7584,8.8342,8.5121,8.7319,1353000.0],["2009-06-15",8.6182,8.7129,8.5537,8.6826,1358800.0],["2009-06-16",8.6788,8.7849,8.531,8.5424,845600.0],["2009-06-17",8.5727,8.7205,8.5158,8.5613,1048400.0],["2009-06-18",8.5348,8.5954,8.3529,8.4287,1397000.0],["2009-06-19",8.5158,8.5727,8.3605,8.4059,1136400.0],["2009-06-22",8.3605,8.3605,8.1634,8.1861,968200.0],["2009-06-23",8.2392,8.2847,8.1255,8.1861,1177600.0],["2009-06-24",8.2771,8.3491,8.1103,8.171,828400.0],["2009-06-25",8.171,8.3377,8.0535,8.3339,856000.0],["2009-06-26",8.3529,8.3643,8.1596,8.315,1082400.0],["2009-06-29",8.3759,8.4712,8.2959,8.3912,839000.0],["2009-06-30",8.3797,8.555,8.3645,8.4026,787200.0],["2009-07-01",8.4788,8.5245,8.3645,8.4369,841800.0],["2009-07-02",8.2997,8.3874,8.1093,8.1969,799000.0],["2009-07-06",8.1779,8.235,8.0522,8.2198,841600.0],["2009-07-07",8.1969,8.235,8.0903,8.1207,904400.0],["2009-07-08",8.1741,8.2426,8.1169,8.2083,968200.0],["2009-07-09",8.2274,8.3302,8.0255,8.0598,1092000.0],["2009-07-10",8.0293,8.2464,8.0217,8.0941,911400.0],["2009-07-13",8.1436,8.4178,8.0941,8.4102,1037800.0],["2009-07-14",8.3988,8.5016,8.3188,8.3835,1595800.0],["2009-07-15",8.2464,8.5816,8.0369,8.5664,2506400.0],["2009-07-16",8.6997,8.833,8.5169,8.6311,1634400.0],["2009-07-17",8.6654,8.7797,8.574,8.6273,776200.0],["2009-07-20",8.6921,8.7911,8.6159,8.7416,674400.0],["2009-07-21",8.7759,8.7759,8.5131,8.7035,805400.0],["2009-07-22",8.654,8.9435,8.6083,8.8787,1335800.0],["2009-07-23",8.8368,9.1149,8.7682,9.0196,965400.0],["2009-07-24",8.9282,9.0273,8.7987,8.9663,631000.0],["2009-07-27",8.9282,8.9549,8.734,8.8825,690000.0],["2009-07-28",8.8521,9.012,8.8521,9.012,556400.0],["2009-07-29",8.9816,9.0806,8.8292,8.9701,604800.0],["2009-07-30",9.092,9.2787,9.0387,9.0692,525800.0],["2009-07-31",9.0311,9.1949,8.9397,9.1796,637200.0],["2009-08-03",9.2177,9.2215,8.9968,9.1644,729600.0],["2009-08-04",9.1073,9.3472,9.0844,9.2558,862200.0],["2009-08-05",9.2329,9.3244,8.9816,9.0273,679600.0],["2009-08-06",9.0387,9.2101,8.9587,9.012,540600.0],["2009-08-07",9.0501,9.3129,9.0501,9.2291,1103000.0],["2009-08-10",9.2291,9.2291,9.0654,9.1149,479000.0],["2009-08-11",9.0273,9.073,8.8787,8.9816,763200.0],["2009-08-12",9.0082,9.172,8.9587,9.0463,560800.0],["2009-08-13",9.0235,9.0692,8.7568,8.9397,301400.0],["2009-08-14",8.8978,8.9777,8.8063,8.8559,687600.0],["2009-08-17",8.7035,8.7606,8.6235,8.6654,372400.0],["2009-08-18",8.673,8.8444,8.673,8.7797,922200.0],["2009-08-19",8.7302,8.932,8.654,8.8863,488400.0],["2009-08-20",8.8749,8.9549,8.7987,8.9206,321200.0],["2009-08-21",9.0006,9.1073,8.8901,9.0463,767800.0],["2009-08-24",9.0806,9.0806,8.833,8.8787,410000.0],["2009-08-25",8.9473,9.1377,8.9282,8.9511,639000.0],["2009-08-26",8.9701,9.1415,8.9054,8.9701,670400.0],["2009-08-27",9.0387,9.1263,8.8063,9.1111,317200.0],["2009-08-28",9.1796,9.3434,9.1301,9.2558,1192400.0],["2009-08-31",9.191,9.5605,9.1225,9.4881,1800400.0],["2009-09-01",9.4348,9.5872,9.3396,9.3739,1305600.0],["2009-09-02",9.3777,9.5186,9.2939,9.4348,907600.0],["2009-09-03",9.4272,9.591,9.3929,9.5872,874800.0],["2009-09-04",9.53,9.6443,9.4996,9.5415,518400.0],["2009-09-08",9.6557,9.7967,9.5605,9.7967,511000.0],["2009-09-09",9.7776,9.9033,9.7243,9.8805,531600.0],["2009-09-10",9.8881,9.9567,9.7434,9.9033,370800.0],["2009-09-11",9.85,10.0747,9.8271,9.9871,487200.0],["2009-09-14",9.9033,9.9224,9.7814,9.8462,757200.0],["2009-09-15",9.8386,9.9338,9.7586,9.8348,597200.0],["2009-09-16",9.8614,10.3071,9.8614,10.2766,890600.0],["2009-09-17",10.2499,10.3794,10.1547,10.1814,360200.0],["2009-09-18",9.9795,10.0443,9.1796,9.4615,4930400.0],["2009-09-21",9.4158,10.0481,9.3129,9.9338,1255800.0],["2009-09-22",9.9681,10.01,9.7319,9.7395,651800.0],["2009-09-23",9.8919,9.8919,9.5758,9.5796,574400.0],["2009-09-24",9.5948,9.6557,9.4272,9.4729,544200.0],["2009-09-25",9.4348,9.511,9.3015,9.3396,570800.0],["2009-09-28",9.3739,9.5491,9.3548,9.492,402800.0],["2009-09-29",9.5646,9.6029,9.4614,9.5264,426000.0],["2009-09-30",9.5608,9.6335,9.3619,9.5034,981000.0],["2009-10-01",9.4346,9.4384,9.2356,9.2624,427000.0],["2009-10-02",9.1591,9.3963,9.1591,9.2356,935400.0],["2009-10-05",9.2433,9.3963,9.2203,9.3963,685600.0],["2009-10-06",9.4728,9.645,9.4461,9.6412,1038400.0],["2009-10-07",9.6373,10.1347,9.622,10.1041,1895800.0],["2009-10-08",10.2112,10.831,10.2112,10.6435,2105600.0],["2009-10-09",10.6627,10.743,10.5517,10.6588,938000.0],["2009-10-12",10.5823,10.6665,10.4102,10.4484,806200.0],["2009-10-13",10.4484,10.4867,10.3107,10.391,389200.0],["2009-10-14",10.4714,10.5288,10.3643,10.4676,614400.0],["2009-10-15",10.4293,10.59,10.2992,10.4025,435400.0],["2009-10-16",10.3337,10.4408,10.1806,10.3796,559800.0],["2009-10-19",10.4369,10.655,10.3834,10.5326,531000.0],["2009-10-20",10.5173,10.5288,10.2227,10.3528,649000.0],["2009-10-21",10.2992,10.5517,10.0429,10.0658,751200.0],["2009-10-22",10.0429,10.4293,9.9664,10.326,635800.0],["2009-10-23",10.326,10.3719,10.0008,10.0544,519800.0],["2009-10-26",10.0314,10.4178,9.997,10.0544,699000.0],["2009-10-27",10.0544,10.2036,9.8937,10.0582,788200.0],["2009-10-28",10.0391,10.1156,9.6986,9.7827,663600.0],["2009-10-29",9.9319,10.0276,9.7674,9.8745,734400.0],["2009-10-30",9.8172,9.8669,9.6297,9.7865,1023000.0],["2009-11-02",10.2877,10.2877,9.6909,9.7904,1409400.0],["2009-11-03",9.7177,9.9702,9.6335,9.9243,1620200.0],["2009-11-04",9.9434,10.0276,9.622,9.6373,1209800.0],["2009-11-05",10.0314,10.4714,9.9931,10.4102,1509600.0],["2009-11-06",10.3337,10.4255,10.0964,10.303,774600.0],["2009-11-09",10.414,10.6282,10.3757,10.6282,871800.0],["2009-11-10",10.5709,10.8004,10.414,10.479,999600.0],["2009-11-11",10.5938,10.6474,10.1768,10.3528,820200.0],["2009-11-12",10.3643,10.3796,9.9778,10.0046,522800.0],["2009-11-13",10.0658,10.2877,9.886,10.1844,635200.0],["2009-11-16",10.2954,10.6933,10.2954,10.5938,683800.0],["2009-11-17",10.5288,10.5288,10.326,10.3643,637600.0],["2009-11-18",10.3987,10.5249,10.1232,10.3107,517800.0],["2009-11-19",10.238,10.3375,9.886,9.9817,414800.0],["2009-11-20",9.8745,10.1271,9.8745,10.1003,608800.0],["2009-11-23",10.2304,10.349,10.0161,10.1003,406800.0],["2009-11-24",10.1347,10.1347,9.8363,9.974,568200.0],["2009-11-25",9.997,10.0467,9.9052,9.9855,373600.0],["2009-11-27",9.6756,9.9243,9.6603,9.7751,167400.0],["2009-11-30",9.7904,9.8325,9.5646,9.7827,585800.0],["2009-12-01",9.909,10.1232,9.9052,10.0582,993800.0],["2009-12-02",10.0352,10.2916,9.9855,10.1653,314000.0],["2009-12-03",10.1691,10.2763,10.1117,10.1309,577200.0],["2009-12-04",10.2839,10.4714,10.1921,10.3069,467600.0],["2009-12-07",10.2763,10.3298,10.2112,10.2839,389400.0],["2009-12-08",10.215,10.2457,10.0391,10.1538,319400.0],["2009-12-09",10.1309,10.2112,9.9549,10.1691,367600.0],["2009-12-10",10.1883,10.3222,10.1156,10.1883,389200.0],["2009-12-11",10.2074,10.326,10.2074,10.2916,476000.0],["2009-12-14",10.3183,10.4063,10.1844,10.3451,379200.0],["2009-12-15",10.3069,10.4982,10.2495,10.2992,455400.0],["2009-12-16",10.3451,10.6933,10.2954,10.6129,779200.0],["2009-12-17",10.6015,10.6015,10.3949,10.4331,325200.0],["2009-12-18",10.5249,10.7277,10.0199,10.2801,1241600.0],["2009-12-21",10.326,10.4714,10.2724,10.391,323000.0],["2009-12-22",10.4178,10.4331,10.3336,10.3643,222400.0],["2009-12-23",10.3872,10.4561,10.3298,10.3987,311200.0],["2009-12-24",10.4025,10.502,10.3834,10.4446,183600.0],["2009-12-28",10.4446,10.4446,10.303,10.3451,176400.0],["2009-12-29",10.3719,10.4867,10.3069,10.4408,140800.0],["2009-12-30",10.41,10.5791,10.4024,10.5791,205800.0],["2009-12-31",10.606,10.6789,10.4292,10.4561,204600.0],["2010-01-04",10.533,10.6175,10.4753,10.6021,676800.0],["2010-01-05",10.5983,10.6213,10.3639,10.4561,498600.0],["2010-01-06",10.4677,10.5483,10.2794,10.4984,629000.0],["2010-01-07",10.4984,10.6713,10.41,10.6367,494400.0],["2010-01-08",10.629,10.7327,10.5214,10.7289,437000.0],["2010-01-11",10.7481,10.7481,10.5599,10.6059,206800.0],["2010-01-12",10.5214,10.6098,10.3832,10.5022,291200.0],["2010-01-13",10.5061,10.5368,10.3831,10.5214,828800.0],["2010-01-14",10.46,10.5599,10.4024,10.5483,323200.0],["2010-01-15",10.556,10.6021,10.4523,10.5406,626000.0],["2010-01-19",10.5253,10.6482,10.4792,10.6213,562800.0],["2010-01-20",10.5176,10.5406,10.2372,10.4024,561800.0],["2010-01-21",10.4216,10.4523,9.9107,10.0413,1039000.0],["2010-01-22",10.0067,10.2679,9.9913,10.0643,636800.0],["2010-01-25",10.1488,10.1719,9.9721,10.0874,469400.0],["2010-01-26",10.0874,10.2756,10.0144,10.2103,467400.0],["2010-01-27",10.1604,10.4369,10.1604,10.4062,416000.0],["2010-01-28",10.3947,10.4331,10.1296,10.1949,415600.0],["2010-01-29",10.2333,10.291,10.0989,10.1604,664400.0],["2010-02-01",10.2295,10.2295,10.0528,10.1988,562800.0],["2010-02-02",10.2333,10.4446,10.145,10.4293,1357400.0],["2010-02-03",9.7916,10.0259,9.4996,9.6187,3878000.0],["2010-02-04",9.5265,9.6034,9.1962,9.2231,1241800.0],["2010-02-05",9.2115,9.2845,9.031,9.273,973400.0],["2010-02-08",9.4843,9.757,9.3767,9.5611,913600.0],["2010-02-09",9.6379,9.7378,9.5649,9.611,727800.0],["2010-02-10",9.6571,9.7032,9.5496,9.6034,373000.0],["2010-02-11",9.5342,9.7647,9.4804,9.7416,388600.0],["2010-02-12",9.6802,9.9491,9.5842,9.9491,563000.0],["2010-02-16",10.0105,10.2103,9.8876,10.1066,934000.0],["2010-02-17",10.1296,10.2449,10.1181,10.2026,374400.0],["2010-02-18",10.1642,10.3793,10.1335,10.3601,360600.0],["2010-02-19",10.3639,10.4369,10.3025,10.3716,629800.0],["2010-02-22",10.3716,10.5406,10.3332,10.4677,669000.0],["2010-02-23",10.4254,10.5983,10.3486,10.5253,621200.0],["2010-02-24",10.533,10.6597,10.4753,10.5791,410000.0],["2010-02-25",10.4638,10.6636,10.4292,10.6328,227600.0],["2010-02-26",10.6713,10.6713,10.4984,10.5906,734800.0],["2010-03-01",10.6213,10.7903,10.6098,10.775,446000.0],["2010-03-02",10.775,10.9517,10.7289,10.9133,678200.0],["2010-03-03",10.9017,11.0054,10.8672,10.9401,415800.0],["2010-03-04",10.9286,10.9747,10.7366,10.7865,592600.0],["2010-03-05",10.8134,11.0515,10.8134,11.0247,426600.0],["2010-03-08",10.9939,11.0938,10.9209,10.9478,554800.0],["2010-03-09",10.9478,11.0477,10.8211,10.9901,599000.0],["2010-03-10",10.9594,11.0823,10.8941,11.0784,513600.0],["2010-03-11",11.0054,11.1399,10.9786,11.1322,422400.0],["2010-03-12",11.1399,11.1399,10.967,11.113,440800.0],["2010-03-15",11.09,11.113,10.9555,11.0592,287800.0],["2010-03-16",11.1092,11.1322,10.9978,11.1284,354000.0],["2010-03-17",11.1361,11.2167,11.0554,11.1207,700000.0],["2010-03-18",11.1399,11.2359,11.0708,11.1322,492200.0],["2010-03-19",11.1207,11.1745,10.8518,11.1207,1230000.0],["2010-03-22",11.0477,11.3819,10.9978,11.2859,638200.0],["2010-03-23",11.2743,11.3973,11.2743,11.332,1330600.0],["2010-03-24",11.3012,11.4318,11.2475,11.2743,816000.0],["2010-03-25",11.3742,11.3819,11.1706,11.186,464200.0],["2010-03-26",11.2359,11.4165,11.2321,11.2935,675000.0],["2010-03-29",11.2974,11.3742,11.2014,11.3128,479600.0],["2010-03-30",11.3166,11.4361,11.2356,11.3282,332600.0],["2010-03-31",11.2626,11.4014,11.2048,11.2433,459000.0],["2010-04-01",11.2511,11.3397,11.1547,11.2819,290800.0],["2010-04-05",11.2626,11.5672,11.2472,11.4824,378200.0],["2010-04-06",11.4631,11.5672,11.4091,11.5287,475200.0],["2010-04-07",11.5325,11.6328,11.4708,11.5634,480200.0],["2010-04-08",11.494,11.6791,11.3976,11.5557,431200.0],["2010-04-09",11.5325,11.7292,11.4786,11.7215,454000.0],["2010-04-12",11.6983,11.9605,11.6174,11.895,689400.0],["2010-04-13",11.8256,11.8448,11.7176,11.7909,581400.0],["2010-04-14",11.895,12.1032,11.8101,12.0608,899000.0],["2010-04-15",12.0145,12.1649,12.0145,12.1032,460000.0],["2010-04-16",12.1032,12.1379,11.841,11.9143,519000.0],["2010-04-19",11.8988,12.0839,11.7562,12.0569,912600.0],["2010-04-20",12.0878,12.107,11.4284,11.8102,1987000.0],["2010-04-21",11.8526,12.0184,11.7754,11.9914,843000.0],["2010-04-22",11.7986,12.1842,11.706,12.1456,1187200.0],["2010-04-23",12.1417,12.4849,12.0415,12.4618,874600.0],["2010-04-26",12.3885,12.4271,12.1495,12.1919,828400.0],["2010-04-27",12.1109,12.2266,11.9104,11.9528,952200.0],["2010-04-28",11.9837,12.1456,11.9644,12.0068,632400.0],["2010-04-29",12.0376,12.2459,11.9644,12.2381,607000.0],["2010-04-30",12.2728,12.3114,11.787,11.8024,831000.0],["2010-05-03",11.8757,12.2497,11.8757,12.1495,449000.0],["2010-05-04",11.9798,12.0569,11.8063,11.8564,755800.0],["2010-05-05",11.7099,11.8448,11.4863,11.5749,803000.0],["2010-05-06",11.5287,11.7253,10.6033,11.2511,976000.0],["2010-05-07",11.2588,11.3397,10.8655,10.9734,1088600.0],["2010-05-10",11.413,11.5557,11.1662,11.4593,801400.0],["2010-05-11",11.3552,11.7485,11.2742,11.6212,521200.0],["2010-05-12",11.6019,11.76,11.4824,11.6829,981600.0],["2010-05-13",11.6559,11.6906,11.4747,11.5634,595600.0],["2010-05-14",11.4824,11.5441,11.2125,11.3667,525000.0],["2010-05-17",11.44,11.5595,11.0004,11.3552,960400.0],["2010-05-18",11.4708,11.5904,11.1007,11.1508,992400.0],["2010-05-19",11.093,11.1624,10.7652,10.8462,675200.0],["2010-05-20",10.6496,10.8963,10.5455,10.6496,1951400.0],["2010-05-21",10.4876,10.9465,10.3989,10.8192,1078800.0],["2010-05-24",10.7845,10.8385,10.611,10.6264,649000.0],["2010-05-25",10.4761,10.7961,10.3025,10.773,898600.0],["2010-05-26",10.8809,11.0313,10.7691,10.8925,1166800.0],["2010-05-27",11.1238,11.3397,11.0197,11.3166,725000.0],["2010-05-28",11.3012,11.332,10.958,11.066,645000.0],["2010-06-01",10.9889,11.2048,10.8501,10.9195,874000.0],["2010-06-02",10.9619,11.2318,10.9272,11.2279,785200.0],["2010-06-03",11.1855,11.3783,11.1508,11.2164,669400.0],["2010-06-04",10.9773,10.9773,10.6843,10.7228,677800.0],["2010-06-07",10.746,10.7652,10.3989,10.4182,483600.0],["2010-06-08",10.4298,10.5031,10.1522,10.4221,802000.0],["2010-06-09",10.5069,10.773,10.4105,10.6226,966200.0],["2010-06-10",10.7807,10.9503,10.7575,10.9387,539200.0],["2010-06-11",10.8038,11.1045,10.7267,11.0506,413800.0],["2010-06-14",11.1739,11.2549,11.0506,11.1392,622400.0],["2010-06-15",11.2125,11.3436,11.1161,11.3128,473400.0],["2010-06-16",11.2434,11.413,11.1855,11.3089,405400.0],["2010-06-17",11.3783,11.4207,11.2356,11.3667,496200.0],["2010-06-18",11.3745,11.4978,11.2935,11.4169,711800.0],["2010-06-21",11.5325,11.5634,11.2048,11.2549,391200.0],["2010-06-22",11.2896,11.467,10.7151,10.7151,892600.0],["2010-06-23",10.7344,10.746,10.3681,10.5532,1378400.0],["2010-06-24",10.4722,10.4722,9.9748,10.0442,1745000.0],["2010-06-25",10.0866,10.2717,9.944,10.183,1112200.0],["2010-06-28",10.2023,10.372,10.0481,10.183,483400.0],["2010-06-29",10.0436,10.0514,9.7416,9.8075,935200.0],["2010-06-30",9.85,9.9623,9.73,9.7649,855200.0],["2010-07-01",9.7532,9.9004,9.3893,9.8191,1387000.0],["2010-07-02",9.8617,9.8617,9.5868,9.7378,674000.0],["2010-07-06",9.881,10.0359,9.4822,9.5597,905200.0],["2010-07-07",9.5674,9.912,9.5364,9.9004,732200.0],["2010-07-08",9.9662,10.1327,9.9585,10.1327,575800.0],["2010-07-09",10.1133,10.2643,10.0359,10.2643,496200.0],["2010-07-12",10.2488,10.3224,10.1056,10.1559,611600.0],["2010-07-13",10.2876,10.516,10.2179,10.4734,588600.0],["2010-07-14",10.4153,10.4966,10.2721,10.4812,826800.0],["2010-07-15",10.7986,10.7986,10.0669,10.4231,1782600.0],["2010-07-16",10.334,10.3727,9.9972,10.0359,855200.0],["2010-07-19",10.0785,10.1133,9.8888,9.9546,1035400.0],["2010-07-20",9.8539,10.6128,9.8539,10.5857,1290000.0],["2010-07-21",10.7019,10.7638,10.4192,10.4386,938400.0],["2010-07-22",10.5547,10.938,10.5199,10.7948,1082200.0],["2010-07-23",10.7212,11.089,10.578,11.0697,740800.0],["2010-07-26",11.1355,11.271,10.9342,11.2633,595400.0],["2010-07-27",11.3794,11.4143,11.1471,11.1858,434000.0],["2010-07-28",11.1433,11.2013,10.9303,11.0116,429000.0],["2010-07-29",11.1239,11.2284,10.8529,11.0968,413000.0],["2010-07-30",10.9342,11.1161,10.8683,11.0697,892400.0],["2010-08-02",11.2671,11.4065,11.1936,11.4065,707000.0],["2010-08-03",11.3175,11.3175,10.9574,10.9768,516600.0],["2010-08-04",11.0232,11.151,10.9574,11.1432,775200.0],["2010-08-05",11.0348,11.2284,10.9845,11.12,783800.0],["2010-08-06",10.9922,11.1239,10.8064,11.0658,606800.0],["2010-08-09",11.1316,11.2555,11.0736,11.2207,422400.0],["2010-08-10",11.0581,11.1665,10.8258,10.9806,694800.0],["2010-08-11",10.7251,10.7406,10.4657,10.4966,749200.0],["2010-08-12",10.3534,10.4424,10.214,10.3844,539000.0],["2010-08-13",10.3185,10.3534,10.1017,10.1133,517200.0],["2010-08-16",10.0707,10.2334,9.9778,10.1675,524400.0],["2010-08-17",10.2992,10.5509,10.2024,10.3069,624000.0],["2010-08-18",10.2953,10.6089,10.1637,10.4812,535600.0],["2010-08-19",10.4115,10.4115,10.0398,10.1946,545400.0],["2010-08-20",10.1211,10.2721,9.9817,10.245,490400.0],["2010-08-23",10.2837,10.3766,10.063,10.0785,434400.0],["2010-08-24",9.9391,10.0552,9.7416,9.9081,462600.0],["2010-08-25",9.8346,10.0862,9.7068,10.0475,466600.0],["2010-08-26",10.0862,10.245,9.9159,9.9546,469000.0],["2010-08-27",10.0475,10.1792,9.8733,10.1521,513000.0],["2010-08-30",10.094,10.1211,9.8075,9.8075,394800.0],["2010-08-31",9.7687,9.9236,9.6874,9.7842,487800.0],["2010-09-01",9.9546,10.2605,9.9546,10.2256,501000.0],["2010-09-02",10.1598,10.5121,10.1404,10.485,420800.0],["2010-09-03",10.6089,10.7483,10.5392,10.6864,365000.0],["2010-09-07",10.6089,10.636,10.4424,10.4695,410600.0],["2010-09-08",10.5005,10.6438,10.4231,10.4812,369200.0],["2010-09-09",10.6051,10.6283,10.2914,10.3766,410600.0],["2010-09-10",10.3727,10.5005,10.2798,10.3031,667000.0],["2010-09-13",10.4386,10.578,10.4115,10.5276,388400.0],["2010-09-14",10.5276,10.7212,10.4812,10.6089,261400.0],["2010-09-15",10.547,10.8451,10.5354,10.8141,388200.0],["2010-09-16",10.7754,10.8606,10.6399,10.7483,272600.0],["2010-09-17",10.8567,10.8606,10.6322,10.8025,620400.0],["2010-09-20",10.8064,11.1394,10.7909,11.1161,468800.0],["2010-09-21",11.0813,11.2246,10.9922,11.0852,587800.0],["2010-09-22",11.0736,11.1278,10.7599,10.8993,391800.0],["2010-09-23",10.7909,11.0077,10.7599,10.7754,420800.0],["2010-09-24",10.938,11.0619,10.8993,11.0232,469200.0],["2010-09-27",11.0039,11.0697,10.8722,11.0193,330200.0],["2010-09-28",11.0193,11.3756,10.849,11.3601,531800.0],["2010-09-29",11.3445,11.6127,11.2901,11.3678,699600.0],["2010-09-30",11.4728,11.4728,11.0764,11.2746,620400.0],["2010-10-01",11.4067,11.4184,11.1541,11.3173,502800.0],["2010-10-04",11.2707,11.4261,11.1191,11.1968,966000.0],["2010-10-05",11.0958,11.6127,11.0453,11.5894,1485200.0],["2010-10-06",11.5971,11.7332,11.5311,11.7332,1291600.0],["2010-10-07",11.8498,12.0052,11.5272,11.5466,1464400.0],["2010-10-08",11.5233,11.8809,11.4728,11.8342,797000.0],["2010-10-11",11.7837,11.7837,11.4378,11.4611,1082400.0],["2010-10-12",11.4184,11.5816,11.3368,11.5272,644600.0],["2010-10-13",11.5816,11.8575,11.4611,11.7604,939200.0],["2010-10-14",11.7759,11.7759,11.6166,11.7137,802600.0],["2010-10-15",11.8614,11.877,11.6049,11.6399,754600.0],["2010-10-18",11.6593,11.7137,11.5933,11.6943,422000.0],["2010-10-19",11.5233,11.6516,11.3873,11.4611,796600.0],["2010-10-20",11.5116,11.6904,11.4728,11.6049,817400.0],["2010-10-21",11.6749,11.8031,11.4339,11.5,835600.0],["2010-10-22",11.5155,11.5272,11.3018,11.3212,646800.0],["2010-10-25",11.3989,11.5894,11.395,11.4767,342800.0],["2010-10-26",11.4223,11.7759,11.3134,11.6671,631800.0],["2010-10-27",11.5894,11.5894,11.2707,11.364,624400.0],["2010-10-28",11.4611,11.465,11.224,11.2823,390000.0],["2010-10-29",11.2629,11.364,11.2007,11.3173,273400.0],["2010-11-01",11.3678,11.3951,11.0725,11.1619,500200.0],["2010-11-02",11.329,11.4495,11.2318,11.395,416400.0],["2010-11-03",11.4417,11.4417,11.193,11.3368,405000.0],["2010-11-04",11.4961,11.8925,11.4961,11.8653,746800.0],["2010-11-05",11.8537,11.9353,11.7643,11.8886,466800.0],["2010-11-08",11.8498,11.8575,11.671,11.772,727800.0],["2010-11-09",11.7992,11.7992,11.5738,11.6244,462200.0],["2010-11-10",11.6438,11.6593,11.5078,11.6593,421000.0],["2010-11-11",11.5699,11.6788,11.4533,11.5738,429800.0],["2010-11-12",11.4844,11.5738,11.3484,11.3601,501600.0],["2010-11-15",11.4028,11.5427,11.3212,11.3873,464600.0],["2010-11-16",11.3251,11.4456,11.1774,11.2707,809000.0],["2010-11-17",11.2979,11.3834,11.2085,11.2513,828000.0],["2010-11-18",11.4028,11.6593,11.3834,11.5816,504000.0],["2010-11-19",11.5194,11.6282,11.3484,11.465,1034600.0],["2010-11-22",11.4184,11.5971,11.3912,11.5855,449200.0],["2010-11-23",11.4611,11.706,11.4184,11.6982,627000.0],["2010-11-24",11.7915,12.1607,11.7915,12.1257,708000.0],["2010-11-26",12.0752,12.2306,12.0169,12.0946,245400.0],["2010-11-29",12.0091,12.083,11.8303,12.0596,459000.0],["2010-11-30",11.943,12.2034,11.8692,12.1451,936800.0],["2010-12-01",12.32,12.5221,12.2734,12.3978,923200.0],["2010-12-02",12.3978,12.4133,12.3006,12.3433,372000.0],["2010-12-03",12.2734,12.3161,12.0985,12.2695,469800.0],["2010-12-06",12.2151,12.285,12.1723,12.2034,325600.0],["2010-12-07",12.2928,12.32,12.1646,12.2112,501000.0],["2010-12-08",12.2384,12.2384,11.9586,12.0285,1241800.0],["2010-12-09",12.0985,12.1529,11.9586,12.0402,736200.0],["2010-12-10",12.0674,12.32,12.0013,12.2617,471800.0],["2010-12-13",12.3045,12.3395,12.1918,12.219,482600.0],["2010-12-14",12.2617,12.3589,12.219,12.3356,729200.0],["2010-12-15",12.3084,12.4638,12.3084,12.3356,549600.0],["2010-12-16",12.3433,12.491,12.3123,12.4833,408200.0],["2010-12-17",12.4366,12.5493,12.3667,12.5493,905600.0],["2010-12-20",12.5882,12.6892,12.526,12.6037,449800.0],["2010-12-21",12.6387,12.8253,12.6387,12.7786,297200.0],["2010-12-22",12.7398,12.7475,12.5688,12.596,483600.0],["2010-12-23",12.561,12.7708,12.561,12.6931,461800.0],["2010-12-27",12.6543,12.7281,12.5804,12.7242,197800.0],["2010-12-28",12.7281,12.7903,12.6737,12.7087,240000.0],["2010-12-29",12.7242,12.8019,12.6465,12.6543,181200.0],["2010-12-30",12.6465,12.7946,12.6426,12.6582,161000.0],["2010-12-31",12.6621,12.6738,12.4242,12.432,280200.0],["2011-01-03",12.5178,12.627,12.3501,12.5724,386000.0],["2011-01-04",12.4476,12.5061,12.0615,12.1668,608800.0],["2011-01-05",12.1356,12.1746,12.0381,12.0888,748000.0],["2011-01-06",12.0771,12.1122,11.9796,12.042,402800.0],["2011-01-07",12.0381,12.1122,11.9172,12.003,677000.0],["2011-01-10",11.9484,12.0615,11.8197,12.0459,776600.0],["2011-01-11",12.0927,12.1395,11.9952,12.0693,479400.0],["2011-01-12",12.1278,12.2019,12.0576,12.1083,1064400.0],["2011-01-13",12.0888,12.1707,12.0732,12.1512,563600.0],["2011-01-14",12.1356,12.4164,12.1317,12.3813,414800.0],["2011-01-18",12.3345,12.4086,12.2682,12.3462,263000.0],["2011-01-19",12.3111,12.315,12.1044,12.1863,403000.0],["2011-01-20",12.1551,12.2331,12.0732,12.1278,381400.0],["2011-01-21",12.1941,12.1941,11.9406,11.9523,452800.0],["2011-01-24",11.9172,12.0927,11.8353,12.0498,789800.0],["2011-01-25",11.9874,12.0186,11.886,12.003,588000.0],["2011-01-26",12.0069,12.4164,11.9835,12.3813,873800.0],["2011-01-27",12.3618,12.5997,12.2838,12.4905,688800.0],["2011-01-28",12.5061,12.5061,12.0381,12.1317,822800.0],["2011-01-31",12.1863,12.4593,12.0693,12.4203,1467200.0],["2011-02-01",12.8141,13.6058,12.8141,13.5044,1760000.0],["2011-02-02",13.3445,13.5395,13.1885,13.4342,821200.0],["2011-02-03",13.3874,13.7423,13.3874,13.6331,806800.0],["2011-02-04",13.6487,13.8124,13.6214,13.6955,639200.0],["2011-02-07",13.6916,14.1244,13.6643,14.1049,697400.0],["2011-02-08",14.0815,14.1712,13.9957,14.1673,307600.0],["2011-02-09",14.1049,14.3389,14.1049,14.2297,385600.0],["2011-02-10",14.1556,14.2297,14.0386,14.1283,349800.0],["2011-02-11",14.0659,14.2414,14.0386,14.2414,289400.0],["2011-02-14",14.218,14.374,14.1985,14.3077,325000.0],["2011-02-15",14.257,14.374,14.1829,14.2024,629800.0],["2011-02-16",14.2531,14.3077,14.1595,14.2531,367200.0],["2011-02-17",14.2921,14.5729,14.1283,14.5339,490200.0],["2011-02-18",14.6002,14.6314,14.3311,14.4871,532000.0],["2011-02-22",14.3467,14.5885,14.1127,14.2297,520400.0],["2011-02-23",14.2024,14.2843,13.6994,13.9606,600400.0],["2011-02-24",13.9528,14.1088,13.8553,14.0932,601600.0],["2011-02-25",14.1517,14.2219,13.9216,14.2219,530600.0],["2011-02-28",14.374,14.413,14.1868,14.335,530000.0],["2011-03-01",14.3779,14.3818,13.8202,13.8787,779800.0],["2011-03-02",13.8553,14.179,13.8475,14.0464,377800.0],["2011-03-03",14.1634,14.4676,14.1439,14.3701,629600.0],["2011-03-04",14.3779,14.4091,14.1556,14.3194,412600.0],["2011-03-07",14.3623,14.3857,14.0269,14.1985,396400.0],["2011-03-08",14.2219,14.4598,14.0581,14.3506,436600.0],["2011-03-09",14.3428,14.4325,14.101,14.3662,330800.0],["2011-03-10",14.2219,14.4559,14.0386,14.1634,951600.0],["2011-03-11",14.0542,14.2258,13.9606,14.1946,424800.0],["2011-03-14",14.0854,14.1439,13.9918,14.0893,453000.0],["2011-03-15",13.7539,14.1166,13.6448,14.0074,454600.0],["2011-03-16",13.945,14.2765,13.8553,14.0932,922200.0],["2011-03-17",14.2453,14.3116,13.9489,13.9528,645800.0],["2011-03-18",14.0698,14.0698,13.2431,13.5629,2126200.0],["2011-03-21",13.7189,13.9021,13.7189,13.8709,471000.0],["2011-03-22",13.8592,13.8826,13.6721,13.7149,267000.0],["2011-03-23",13.6955,13.8865,13.559,13.8358,253200.0],["2011-03-24",13.9411,13.9411,13.7228,13.8202,357400.0],["2011-03-25",13.8982,14.101,13.8202,13.9489,294400.0],["2011-03-28",13.9333,14.0659,13.8241,13.8397,253400.0],["2011-03-29",13.8046,14.257,13.7851,14.2024,356400.0],["2011-03-30",14.312,14.625,14.265,14.5937,326400.0],["2011-03-31",14.5428,14.6171,14.445,14.5858,527000.0],["2011-04-01",14.6406,14.8519,14.6406,14.7071,314400.0],["2011-04-04",14.7619,14.8206,14.6523,14.7697,308600.0],["2011-04-05",14.6915,14.9223,14.6562,14.8049,293800.0],["2011-04-06",14.9145,14.934,14.6406,14.6836,397200.0],["2011-04-07",14.7071,14.8167,14.5584,14.6171,342200.0],["2011-04-08",14.6993,14.7345,14.3941,14.5115,247000.0],["2011-04-11",14.5076,14.5741,14.4059,14.5193,324200.0],["2011-04-12",14.4567,14.6093,14.4489,14.5506,349400.0],["2011-04-13",14.6367,14.9653,14.6015,14.9497,464600.0],["2011-04-14",14.8597,15.0201,14.7775,14.9184,900000.0],["2011-04-15",14.8949,14.9693,14.7228,14.9536,977600.0],["2011-04-18",14.7462,14.7462,14.5584,14.7071,680800.0],["2011-04-19",15.0671,15.8378,14.8088,15.3409,2364200.0],["2011-04-20",15.6383,15.65,14.7462,15.1844,1165600.0],["2011-04-21",15.2588,15.3449,15.0592,15.2588,674200.0],["2011-04-25",15.2157,15.2862,15.0592,15.2197,507400.0],["2011-04-26",15.2588,15.4192,15.0984,15.3801,774000.0],["2011-04-27",15.3527,15.6383,15.3527,15.6226,605800.0],["2011-04-28",15.564,15.6892,15.4505,15.6892,376000.0],["2011-04-29",15.6813,15.6892,15.4935,15.5248,364000.0],["2011-05-02",15.5718,15.6461,15.1805,15.2236,380000.0],["2011-05-03",15.2197,15.3566,14.9301,15.0749,440000.0],["2011-05-04",15.1101,15.2431,14.8362,14.938,653000.0],["2011-05-05",14.8049,15.0319,14.6758,14.9067,805400.0],["2011-05-06",15.1179,15.1571,14.8714,14.9693,588000.0],["2011-05-09",14.9145,15.0984,14.8636,15.0514,456000.0],["2011-05-10",15.0671,15.2197,15.0397,15.2001,549000.0],["2011-05-11",15.1453,15.2705,15.1023,15.1962,595800.0],["2011-05-12",15.0632,15.5053,15.024,15.4974,458000.0],["2011-05-13",15.4701,15.5679,15.2001,15.2197,504000.0],["2011-05-16",15.1571,15.1727,14.9888,15.0084,575400.0],["2011-05-17",14.9067,15.0123,14.7619,14.9458,570600.0],["2011-05-18",14.9497,15.1844,14.938,15.1453,422600.0],["2011-05-19",15.2001,15.3957,15.0319,15.3488,495800.0],["2011-05-20",15.2823,15.3605,15.0123,15.2001,1069600.0],["2011-05-23",14.9771,15.0749,14.8793,14.8988,722200.0],["2011-05-24",14.9536,15.0006,14.8284,14.8362,660800.0],["2011-05-25",14.7815,14.8832,14.7736,14.8088,779600.0],["2011-05-26",14.801,15.0592,14.7697,15.0279,580600.0],["2011-05-27",15.1062,15.2588,15.0632,15.2118,225400.0],["2011-05-31",15.3175,15.4388,15.0358,15.3057,687200.0],["2011-06-01",15.2392,15.5327,14.8323,14.8401,737000.0],["2011-06-02",14.8206,14.938,14.4763,14.5115,594200.0],["2011-06-03",14.3433,14.5584,14.2807,14.2924,592200.0],["2011-06-06",14.2494,14.3746,14.1281,14.1359,440000.0],["2011-06-07",14.2376,14.4137,14.1985,14.3159,500800.0],["2011-06-08",14.2454,14.3746,14.0185,14.0342,518400.0],["2011-06-09",14.0889,14.5389,14.0733,14.5154,865000.0],["2011-06-10",14.3902,14.6563,14.3785,14.5428,1359400.0],["2011-06-13",14.6641,15.4035,14.6641,15.2901,1621000.0],["2011-06-14",15.4466,15.5209,15.3018,15.4818,1088400.0],["2011-06-15",15.3331,15.4349,15.0632,15.1258,538400.0],["2011-06-16",15.1336,15.3762,14.9888,15.3527,855600.0],["2011-06-17",15.4779,15.4974,15.2118,15.2627,830800.0],["2011-06-20",15.2001,15.7283,15.1766,15.5835,615200.0],["2011-06-21",15.6579,15.9122,15.5522,15.8809,726800.0],["2011-06-22",15.7635,15.963,15.6618,15.6735,453200.0],["2011-06-23",15.5053,15.8026,15.3801,15.7831,698800.0],["2011-06-24",15.8378,15.9396,15.6109,15.8457,861600.0],["2011-06-27",15.83,16.0687,15.7674,16.0061,539400.0],["2011-06-28",16.1195,16.3073,16.0491,16.233,718600.0],["2011-06-29",16.2801,16.2801,16.0133,16.182,505600.0],["2011-06-30",16.2095,16.3978,16.1624,16.3821,782000.0],["2011-07-01",16.386,16.7863,16.2997,16.696,894400.0],["2011-07-05",16.6999,16.7784,16.5116,16.6489,855400.0],["2011-07-06",16.6058,16.7745,16.5783,16.7078,585600.0],["2011-07-07",16.9001,17.0138,16.7078,16.798,884600.0],["2011-07-08",16.6136,16.7784,16.5194,16.7509,594800.0],["2011-07-11",16.543,16.8059,16.5194,16.7156,1147800.0],["2011-07-12",15.0715,15.6523,14.1651,15.5895,7433200.0],["2011-07-13",15.6954,16.0329,15.358,15.9034,3159600.0],["2011-07-14",15.9348,15.9505,15.252,15.4011,1778400.0],["2011-07-15",15.4208,15.5973,15.3697,15.4247,763200.0],["2011-07-18",15.3305,15.6993,15.2638,15.6013,1013000.0],["2011-07-19",15.7307,15.8406,15.5306,15.8328,726600.0],["2011-07-20",15.8445,15.8445,15.5659,15.6915,462800.0],["2011-07-21",15.7268,15.9544,15.7033,15.8131,632200.0],["2011-07-22",15.821,15.8328,15.6052,15.664,438400.0],["2011-07-25",15.4835,15.6248,15.409,15.4168,438400.0],["2011-07-26",15.4247,15.4561,15.1932,15.2246,517000.0],["2011-07-27",15.1186,15.2167,14.8008,14.8596,770200.0],["2011-07-28",14.8989,15.2285,14.891,14.9734,537600.0],["2011-07-29",14.8322,14.9931,14.6635,14.8596,707400.0],["2011-08-01",15.0362,15.0951,14.5222,14.7066,652200.0],["2011-08-02",14.6242,14.84,14.2201,14.2201,614200.0],["2011-08-03",14.2397,14.585,13.8905,14.5654,660000.0],["2011-08-04",14.3731,14.534,13.7374,13.7374,1024800.0],["2011-08-05",13.8787,14.169,13.3411,13.863,1203400.0],["2011-08-08",13.2234,13.8551,12.8506,12.8624,1639600.0],["2011-08-09",13.09,13.5805,12.3758,13.5805,1639200.0],["2011-08-10",13.2783,13.4981,12.9134,12.937,979400.0],["2011-08-11",13.0194,13.9101,12.9016,13.6943,1004400.0],["2011-08-12",13.8355,14.0082,13.6236,13.8708,684200.0],["2011-08-15",13.9807,14.0906,13.6629,14.0474,362600.0],["2011-08-16",13.8983,13.9258,13.5295,13.6864,664000.0],["2011-08-17",13.7727,13.8159,13.345,13.4981,630200.0],["2011-08-18",13.0233,13.0861,12.3994,12.4936,1434200.0],["2011-08-19",12.3013,12.7486,12.0737,12.0816,1047400.0],["2011-08-22",12.4229,12.4975,12.1718,12.3876,858200.0],["2011-08-23",12.4739,13.192,12.2817,13.192,981800.0],["2011-08-24",13.1567,13.6158,13.1214,13.5295,717600.0],["2011-08-25",13.6236,13.7453,13.1999,13.2273,603800.0],["2011-08-26",13.1488,13.7963,12.988,13.7727,703200.0],["2011-08-29",13.914,14.2907,13.8708,14.2789,595800.0],["2011-08-30",14.1651,14.2711,13.9572,14.1612,525000.0],["2011-08-31",14.1887,14.4123,14.1377,14.2868,989200.0],["2011-09-01",14.3495,14.5144,13.9375,13.9807,667800.0],["2011-09-02",13.6236,13.8434,13.4039,13.4431,613000.0],["2011-09-06",12.8742,13.4392,12.831,13.3961,597000.0],["2011-09-07",13.6236,13.9925,13.5098,13.9768,616400.0],["2011-09-08",13.9454,14.3338,13.9061,14.0435,1275800.0],["2011-09-09",13.8748,14.0435,13.3764,13.5177,699600.0],["2011-09-12",13.3333,13.8002,13.3136,13.7806,489600.0],["2011-09-13",13.8159,14.1651,13.7492,14.0827,560800.0],["2011-09-14",14.2318,14.844,13.9022,14.5811,663600.0],["2011-09-15",14.7302,14.7576,14.3064,14.687,834800.0],["2011-09-16",14.7262,15.1147,14.7066,15.1108,1222600.0],["2011-09-19",14.8126,15.3501,14.6831,15.2206,961600.0],["2011-09-20",15.252,15.4914,14.6242,14.636,1213000.0],["2011-09-21",14.6517,14.7419,13.9532,13.9768,788800.0],["2011-09-22",13.5412,13.9336,13.4667,13.6629,799800.0],["2011-09-23",13.6786,14.0317,13.6236,14.0317,781000.0],["2011-09-26",14.1573,14.4084,13.7374,14.3809,511200.0],["2011-09-27",14.6242,14.7694,14.2201,14.3809,847200.0],["2011-09-28",14.4006,14.4633,13.7727,13.7884,670200.0],["2011-09-29",14.1231,14.194,13.2805,13.8554,1020400.0],["2011-09-30",13.6309,13.8947,13.0364,13.0915,1360400.0],["2011-10-03",13.5719,14.2885,13.19,13.6309,3125800.0],["2011-10-04",13.3829,14.2137,12.9025,14.1349,1702000.0],["2011-10-05",14.1349,14.3633,13.8672,14.2688,1259400.0],["2011-10-06",14.3278,15.1232,14.1782,14.9224,1729800.0],["2011-10-07",15.0248,15.0248,14.3515,14.4302,979200.0],["2011-10-10",14.7334,15.1429,14.6822,14.9578,967400.0],["2011-10-11",14.8554,14.9775,14.5641,14.7255,852400.0],["2011-10-12",14.8948,15.0405,14.761,14.8594,965800.0],["2011-10-13",14.7767,14.8751,14.5916,14.8239,503600.0],["2011-10-14",14.9972,15.0641,14.7255,14.9972,542000.0],["2011-10-17",14.7255,14.7373,14.3318,14.4105,1108400.0],["2011-10-18",14.4223,14.5641,13.8475,14.3672,1108800.0],["2011-10-19",14.3397,14.4184,13.8239,13.9223,726200.0],["2011-10-20",13.9066,14.0444,13.6152,14.0168,696600.0],["2011-10-21",14.194,14.2649,13.9302,14.1704,750800.0],["2011-10-24",14.2688,14.6468,14.253,14.5995,989600.0],["2011-10-25",14.4735,14.5286,14.1231,14.1743,724600.0],["2011-10-26",14.3672,14.3908,13.8554,14.127,771800.0],["2011-10-27",14.7964,14.9066,14.4263,14.8515,898200.0],["2011-10-28",14.8239,15.1586,14.7491,15.0405,826000.0],["2011-10-31",14.8909,15.3476,14.7334,14.9342,892400.0],["2011-11-01",14.442,14.6428,14.0562,14.2609,1365000.0],["2011-11-02",14.4617,14.5168,14.1074,14.2964,926400.0],["2011-11-03",14.4538,14.694,13.9262,14.6074,787600.0],["2011-11-04",14.4814,14.6664,14.2255,14.6428,537600.0],["2011-11-07",14.6428,14.8515,14.2767,14.5011,438400.0],["2011-11-08",14.5995,14.8043,14.316,14.7491,607400.0],["2011-11-09",14.4027,14.4696,13.9814,13.9971,725200.0],["2011-11-10",14.1704,14.2137,13.7806,14.0286,750200.0],["2011-11-11",14.1822,14.6979,14.1467,14.6035,770000.0],["2011-11-14",14.5916,14.6074,14.4775,14.5168,537400.0],["2011-11-15",14.3987,14.6783,14.253,14.5877,604600.0],["2011-11-16",14.5168,14.5168,14.1467,14.1704,806000.0],["2011-11-17",14.0877,14.2294,13.7766,13.9262,734200.0],["2011-11-18",13.9853,14.0837,13.7254,13.8908,502000.0],["2011-11-21",13.6782,13.6821,13.316,13.564,1044800.0],["2011-11-22",13.5286,13.6939,13.4498,13.4616,792800.0],["2011-11-23",13.3593,13.3986,13.1388,13.2293,591800.0],["2011-11-25",13.1427,13.3553,13.1427,13.1545,308800.0],["2011-11-28",13.3553,13.8199,13.2451,13.8042,983800.0],["2011-11-29",13.8436,13.9026,13.6113,13.7254,452000.0],["2011-11-30",14.3397,14.5365,14.1743,14.505,1008800.0],["2011-12-01",14.3869,14.5129,14.0444,14.0601,862200.0],["2011-12-02",14.0798,14.2924,13.9499,14.0325,1032800.0],["2011-12-05",14.2215,14.2491,14.0404,14.1979,1128400.0],["2011-12-06",14.1979,14.6665,14.1349,14.5838,1416000.0],["2011-12-07",14.5011,14.6428,14.2176,14.631,704400.0],["2011-12-08",14.4499,14.509,14.1074,14.1389,510400.0],["2011-12-09",14.1546,14.4499,14.1152,14.3672,563200.0],["2011-12-12",14.1822,14.1822,13.8278,14.1585,665000.0],["2011-12-13",14.2767,14.4223,13.4105,13.5522,781800.0],["2011-12-14",13.4144,13.5916,13.2884,13.5837,1700800.0],["2011-12-15",13.7687,13.8514,13.5089,13.8514,1284400.0],["2011-12-16",13.9144,14.1625,13.7687,13.816,1302800.0],["2011-12-19",13.9341,14.0798,13.6979,13.7254,444200.0],["2011-12-20",14.005,14.3003,13.9656,14.064,938600.0],["2011-12-21",14.064,14.2215,13.8829,14.194,442200.0],["2011-12-22",14.2176,14.2649,13.9892,14.1152,817600.0],["2011-12-23",14.1703,14.32,14.064,14.2885,308600.0],["2011-12-27",14.2018,14.572,14.1428,14.4578,385800.0],["2011-12-28",14.4263,14.4499,13.9302,13.9538,512000.0],["2011-12-29",13.7879,14.1671,13.6733,14.0684,480400.0],["2011-12-30",14.0328,14.3015,13.9933,14.0802,556400.0],["2012-01-03",14.3765,14.3765,13.4995,13.5745,2300400.0],["2012-01-04",13.4639,13.7523,13.3849,13.5903,1340600.0],["2012-01-05",13.4718,13.8787,13.1558,13.7958,2528400.0],["2012-01-06",13.8037,13.8313,13.6061,13.6338,962600.0],["2012-01-09",13.7247,13.9301,13.6654,13.8195,755200.0],["2012-01-10",14.0052,14.1,13.701,14.0921,1037200.0],["2012-01-11",14.0921,14.4042,14.0565,14.341,878800.0],["2012-01-12",14.337,14.6136,13.4086,14.3765,4056200.0],["2012-01-13",14.2738,14.4437,14.1,14.1553,635600.0],["2012-01-17",14.2382,14.3805,14.1,14.1592,790000.0],["2012-01-18",14.1118,14.3568,14.0565,14.3568,787200.0],["2012-01-19",14.3568,14.6689,14.2975,14.6373,579400.0],["2012-01-20",14.5582,14.8229,14.499,14.661,683200.0],["2012-01-23",14.7084,14.8743,14.5662,14.657,704600.0],["2012-01-24",14.6333,14.7123,14.5583,14.6294,1469800.0],["2012-01-25",14.6452,15.297,14.5978,15.1904,1883600.0],["2012-01-26",15.2496,15.2733,14.9178,15.0323,754200.0],["2012-01-27",14.9257,15.1272,14.7993,14.9968,1038800.0],["2012-01-30",14.7005,15.384,14.2857,15.1943,3547800.0],["2012-01-31",15.2299,15.5657,15.218,15.4432,1263800.0],["2012-02-01",15.459,15.8738,15.4393,15.5933,1238400.0],["2012-02-02",15.5933,15.7435,15.5064,15.5815,442000.0],["2012-02-03",15.7474,16.103,15.7316,15.9765,697200.0],["2012-02-06",15.9054,16.0635,15.8106,15.8778,655400.0],["2012-02-07",15.862,16.024,15.5499,15.5538,1612800.0],["2012-02-08",15.5301,15.8462,15.5064,15.7356,1276400.0],["2012-02-09",15.779,15.8106,15.6407,15.6407,414800.0],["2012-02-10",15.542,15.6565,15.4116,15.4709,647400.0],["2012-02-13",15.5578,15.5696,15.2654,15.3405,766400.0],["2012-02-14",15.3247,15.4353,15.1706,15.4274,726000.0],["2012-02-15",15.4709,15.5538,15.1232,15.2615,1347000.0],["2012-02-16",15.2457,15.5973,15.2457,15.5696,654600.0],["2012-02-17",15.6012,15.7593,15.2891,15.3247,634200.0],["2012-02-21",15.3681,15.4037,15.0205,15.056,559400.0],["2012-02-22",15.0798,15.2338,15.0402,15.1074,456000.0],["2012-02-23",15.1272,15.2733,15.0205,15.143,449200.0],["2012-02-24",15.1153,15.1509,14.9494,14.9928,550600.0],["2012-02-27",14.898,15.143,14.6175,15.0719,460000.0],["2012-02-28",15.0877,15.1311,14.981,15.0639,638400.0],["2012-02-29",15.139,15.3247,15.0481,15.0679,675400.0],["2012-03-01",15.1825,15.4116,15.1667,15.1983,609600.0],["2012-03-02",15.2378,15.297,14.8941,15.0876,752400.0],["2012-03-05",15.0244,15.3365,15.0126,15.2733,598200.0],["2012-03-06",15.0995,15.1469,14.5306,14.5899,1074400.0],["2012-03-07",14.6373,14.7163,14.499,14.5266,1229600.0],["2012-03-08",14.6017,14.8585,14.5504,14.823,750200.0],["2012-03-09",14.8032,15.218,14.736,15.1864,654600.0],["2012-03-12",15.1588,15.2931,15.0837,15.2141,542600.0],["2012-03-13",15.3286,15.5064,15.1904,15.3997,910600.0],["2012-03-14",15.3998,15.4906,15.1272,15.1627,276400.0],["2012-03-15",15.1943,15.5064,14.902,15.5064,930200.0],["2012-03-16",15.5104,15.5341,15.2575,15.38,841400.0],["2012-03-19",15.3247,15.5696,15.2496,15.4551,420800.0],["2012-03-20",15.3128,15.4393,15.2812,15.3602,452600.0],["2012-03-21",15.4235,15.4867,15.3286,15.3365,426200.0],["2012-03-22",15.1746,15.5933,15.1706,15.5933,875000.0],["2012-03-23",15.5499,15.6368,15.2259,15.621,1404200.0],["2012-03-26",15.783,15.937,15.7158,15.8817,1224400.0],["2012-03-27",15.8067,15.9015,15.7751,15.783,794000.0],["2012-03-28",15.7316,15.7909,15.2694,15.5459,943000.0],["2012-03-29",15.3914,15.3953,14.7653,14.9079,2624800.0],["2012-03-30",15.0704,15.2368,14.6583,14.7336,2048000.0],["2012-04-02",14.7336,14.8881,14.7256,14.8089,1731400.0],["2012-04-03",14.8128,14.9832,14.7098,14.9634,1541400.0],["2012-04-04",14.8009,15.0149,14.7019,14.8406,921000.0],["2012-04-05",14.7336,14.9317,14.6939,14.7336,940800.0],["2012-04-09",14.4641,14.7494,14.4086,14.6741,1420600.0],["2012-04-10",14.6662,14.7494,14.2858,14.3571,1623200.0],["2012-04-11",14.5156,14.6939,14.4839,14.6583,822000.0],["2012-04-12",14.6781,14.7256,14.3967,14.5473,1940400.0],["2012-04-13",14.4839,14.6028,14.4245,14.4799,520800.0],["2012-04-16",14.5909,14.6781,14.3928,14.4879,588600.0],["2012-04-17",14.6186,14.8881,14.5552,14.7137,701400.0],["2012-04-18",14.6464,14.7653,14.579,14.6662,902200.0],["2012-04-19",14.7098,14.896,14.6186,14.6979,723000.0],["2012-04-20",14.9317,15.3399,14.8524,15.0149,1068400.0],["2012-04-23",14.3095,14.7019,13.4734,14.5275,2028200.0],["2012-04-24",14.3095,14.5592,13.9529,14.476,2453200.0],["2012-04-25",14.7534,14.9832,14.5869,14.9792,3467600.0],["2012-04-26",14.9238,15.2844,14.8762,15.2804,1338000.0],["2012-04-27",15.2765,15.6252,15.2289,15.5935,3347000.0],["2012-04-30",15.641,16.8338,15.641,16.6238,9509200.0],["2012-05-01",16.6713,16.9487,15.8511,15.8907,6791800.0],["2012-05-02",16.0413,17.4481,16.0096,17.3292,9592200.0],["2012-05-03",17.1865,17.4877,17.0399,17.4599,3816400.0],["2012-05-04",17.3212,17.3847,16.8101,17.135,2545400.0],["2012-05-07",17.0359,17.3767,16.9487,17.1786,2190800.0],["2012-05-08",17.0914,17.0914,16.3068,16.8933,2964600.0],["2012-05-09",16.6793,16.9488,16.39,16.7704,1764400.0],["2012-05-10",16.8338,17.1746,16.7308,16.9487,1916600.0],["2012-05-11",16.8299,17.1509,16.8299,17.0914,776600.0],["2012-05-14",16.9765,17.135,16.7863,16.9131,1335000.0],["2012-05-15",16.9527,17.1905,16.8774,16.9369,810000.0],["2012-05-16",16.9408,17.0122,16.7348,16.7704,1439000.0],["2012-05-17",16.8061,16.925,16.0611,16.1007,1968200.0],["2012-05-18",16.1324,16.5208,16.1324,16.2315,1355400.0],["2012-05-21",16.3068,16.386,16.0452,16.3543,1783000.0],["2012-05-22",16.4138,16.6079,16.3028,16.3781,1059800.0],["2012-05-23",16.4772,16.6317,15.9541,16.3662,2497000.0],["2012-05-24",16.6,16.6119,16.0254,16.2236,2401400.0],["2012-05-25",16.2354,16.7229,16.2354,16.6119,1717200.0],["2012-05-29",16.6436,16.9329,16.6238,16.8972,1182800.0],["2012-05-30",16.7189,16.814,16.5168,16.711,1256600.0],["2012-05-31",16.6951,16.8655,16.493,16.8457,2428600.0],["2012-06-01",16.4772,16.6159,16.0413,16.2513,1895800.0],["2012-06-04",16.2592,16.3623,15.9065,16.2236,1451200.0],["2012-06-05",16.1364,16.5128,16.0532,16.4613,1003000.0],["2012-06-06",16.5406,16.5683,16.2236,16.4019,1885200.0],["2012-06-07",16.5683,16.5683,15.8075,16.1443,1705800.0],["2012-06-08",16.0967,16.2236,15.8709,16.1364,1547000.0],["2012-06-11",16.3028,16.3028,15.8392,15.8431,967600.0],["2012-06-12",15.9263,16.069,15.748,15.9224,1374600.0],["2012-06-13",15.8669,15.9224,15.114,15.1497,2137400.0],["2012-06-14",15.1536,15.3478,14.789,14.8445,1746000.0],["2012-06-15",14.8881,15.1259,14.8366,15.0506,1354200.0],["2012-06-18",14.8207,14.8524,14.6503,14.8287,1181400.0],["2012-06-19",14.8921,15.1298,14.8406,15.0981,1566600.0],["2012-06-20",15.0427,15.2527,15.0149,15.2368,1316200.0],["2012-06-21",15.217,15.3359,15.1615,15.1932,2232600.0],["2012-06-22",15.221,15.2289,14.8762,15.0466,1245600.0],["2012-06-25",14.8762,15.1774,14.7732,15.1179,1152800.0],["2012-06-26",15.11,15.2844,14.9674,15.1219,1034600.0],["2012-06-27",15.1496,15.2448,14.9792,15.1695,1120200.0],["2012-06-28",15.1059,15.2728,14.7322,15.1575,1427400.0],["2012-06-29",15.3523,15.6306,14.9508,15.4159,1622200.0],["2012-07-02",15.2887,15.3722,14.923,15.0343,2820200.0],["2012-07-03",15.0104,15.3006,15.0104,15.2132,1165800.0],["2012-07-05",15.1655,15.5352,15.1655,15.4119,1850600.0],["2012-07-06",15.2609,15.4517,15.2013,15.2529,996000.0],["2012-07-09",15.2172,15.3205,15.0264,15.237,1863200.0],["2012-07-10",15.3086,16.5727,15.3046,16.2865,6811200.0],["2012-07-11",16.2865,16.5648,16.1474,16.3978,2754600.0],["2012-07-12",16.2905,16.5886,16.0798,16.4415,2125600.0],["2012-07-13",16.4614,16.8788,16.3938,16.8391,1587000.0],["2012-07-16",16.8152,16.8709,16.6244,16.7596,986200.0],["2012-07-17",16.8271,17.0219,16.6761,16.9583,1056600.0],["2012-07-18",16.8152,17.332,16.7635,17.1889,641000.0],["2012-07-19",17.2724,17.646,17.0497,17.487,790600.0],["2012-07-20",17.3956,17.5506,17.0418,17.1054,967600.0],["2012-07-23",16.9027,17.1293,16.7914,17.0497,858600.0],["2012-07-24",17.1332,17.4155,17.01,17.3638,1893800.0],["2012-07-25",17.3916,17.6222,17.328,17.5347,1337600.0],["2012-07-26",17.7176,17.9481,17.5944,17.805,879200.0],["2012-07-27",17.8965,18.127,17.5626,18.0475,1197200.0],["2012-07-30",18.0396,18.1151,17.7772,17.7852,812400.0],["2012-07-31",17.7057,18.0078,17.5785,17.6619,1471600.0],["2012-08-01",17.7971,17.8885,17.2246,17.2445,1400600.0],["2012-08-02",17.2445,17.5188,17.0338,17.4234,1001600.0],["2012-08-03",17.6699,18.1668,17.6182,18.0038,994400.0],["2012-08-06",17.968,18.2224,17.968,18.0992,1023200.0],["2012-08-07",18.1946,18.6319,18.1867,18.5405,1608800.0],["2012-08-08",18.4172,18.5007,18.0555,18.2821,989400.0],["2012-08-09",18.1747,18.2383,17.8289,18.0276,1001000.0],["2012-08-10",17.9521,17.9799,17.7295,17.8567,767800.0],["2012-08-13",17.8607,17.9362,17.6301,17.8289,738400.0],["2012-08-14",17.9601,18.0316,17.6341,17.658,849000.0],["2012-08-15",17.6619,18.0594,17.6619,17.8289,684400.0],["2012-08-16",17.8726,18.0674,17.7096,18.0555,830200.0],["2012-08-17",18.0197,18.4689,18.0197,18.3735,937600.0],["2012-08-20",18.294,18.3536,17.8209,18.0754,1140200.0],["2012-08-21",18.0873,18.2622,17.9442,18.0873,805600.0],["2012-08-22",18.0396,18.1946,17.976,18.0396,605600.0],["2012-08-23",17.9481,18.1191,17.7772,17.813,1519800.0],["2012-08-24",17.7653,18.0436,17.6619,18.0237,979800.0],["2012-08-27",18.0873,18.2145,17.9004,18.1668,644600.0],["2012-08-28",18.131,18.4212,18.0555,18.298,757400.0],["2012-08-29",18.3854,18.7591,18.3496,18.7114,932000.0],["2012-08-30",18.6319,18.771,18.5603,18.6518,607600.0],["2012-08-31",18.7511,18.8942,18.608,18.6955,706600.0],["2012-09-04",18.6796,19.0771,18.5961,19.0016,1158400.0],["2012-09-05",18.934,18.9817,18.6955,18.7233,520800.0],["2012-09-06",17.0895,17.7454,16.8271,17.7255,7510800.0],["2012-09-07",17.6262,17.7812,17.3558,17.7295,1872200.0],["2012-09-10",17.7057,17.7693,17.336,17.6142,1085200.0],["2012-09-11",17.6381,17.7414,17.4115,17.7136,738400.0],["2012-09-12",17.7852,17.9998,17.6381,17.7096,772600.0],["2012-09-13",17.654,17.7931,17.4711,17.6898,1149800.0],["2012-09-14",17.813,17.9799,17.7772,17.9044,903800.0],["2012-09-17",17.8289,17.9084,17.7096,17.8408,586400.0],["2012-09-18",17.8607,17.8607,17.4115,17.5307,1304400.0],["2012-09-19",17.6381,17.6421,17.4274,17.487,1290800.0],["2012-09-20",17.4552,17.4671,17.3042,17.3876,882200.0],["2012-09-21",17.5148,17.7096,17.2644,17.3678,1468800.0],["2012-09-24",17.324,17.7176,17.2286,17.7096,1201400.0],["2012-09-25",17.7454,17.9402,17.5904,17.6818,1428000.0],["2012-09-26",17.6659,17.7335,17.2445,17.5824,1298000.0],["2012-09-27",17.6303,18.1883,17.5426,17.985,1288000.0],["2012-09-28",17.8654,17.8694,17.5147,17.6861,1007000.0],["2012-10-01",17.714,18.0289,17.3871,17.5665,1057400.0],["2012-10-02",17.6223,17.6382,17.3512,17.5107,1080400.0],["2012-10-03",17.5386,17.5784,17.3074,17.3313,1361200.0],["2012-10-04",17.3871,17.5545,17.3552,17.5386,1454200.0],["2012-10-05",17.6103,17.706,17.1878,17.3074,1714400.0],["2012-10-08",17.2915,17.407,17.0603,17.1759,1118400.0],["2012-10-09",17.2356,18.001,17.2077,17.5705,3917200.0],["2012-10-10",17.5386,17.7179,17.2596,17.3034,1021200.0],["2012-10-11",17.3592,17.5386,17.2795,17.3074,509000.0],["2012-10-12",17.3193,17.5186,17.0682,17.136,837600.0],["2012-10-15",17.124,17.427,17.124,17.3034,1754600.0],["2012-10-16",16.7334,17.9451,16.3906,17.8176,4783200.0],["2012-10-17",17.7578,17.8933,17.3313,17.5027,1894600.0],["2012-10-18",17.4349,17.6263,17.3193,17.6263,1316800.0],["2012-10-19",17.4868,17.5226,16.9128,17.1679,1721600.0],["2012-10-22",17.14,17.14,16.7812,16.9526,931600.0],["2012-10-23",16.8609,16.9048,16.6098,16.6736,690600.0],["2012-10-24",16.7334,16.7533,16.4783,16.6218,748600.0],["2012-10-25",16.7613,16.8171,16.4783,16.6058,726400.0],["2012-10-26",16.6019,16.6616,16.3627,16.5102,455600.0],["2012-10-31",16.5142,16.7254,16.5102,16.6896,705400.0],["2012-11-01",16.6895,17.2795,16.6098,17.1998,1048000.0],["2012-11-02",17.2038,17.2875,17.0403,17.0722,1543600.0],["2012-11-05",17.0921,17.1878,17.0084,17.14,1156400.0],["2012-11-06",17.3871,17.423,17.1001,17.3951,744000.0],["2012-11-07",17.2317,17.2635,17.0802,17.0921,948400.0],["2012-11-08",17.1081,17.1081,16.558,16.5819,824600.0],["2012-11-09",16.5221,16.7454,16.4903,16.5979,782800.0],["2012-11-12",16.7015,16.7254,16.57,16.5859,301800.0],["2012-11-13",16.5182,16.7214,16.4225,16.4504,353800.0],["2012-11-14",16.4464,16.4823,16.0358,16.0637,620800.0],["2012-11-15",16.0199,16.2072,15.9242,16.1634,571800.0],["2012-11-16",16.2112,16.3707,15.9242,16.3109,1172000.0],["2012-11-19",16.5261,17.0124,16.4504,16.9726,911400.0],["2012-11-20",16.9646,17.4031,16.9287,17.148,1075800.0],["2012-11-21",17.0005,17.3074,16.9606,17.2795,460200.0],["2012-11-23",17.3393,17.4549,17.1719,17.2356,196400.0],["2012-11-26",17.2197,17.415,17.0722,17.415,598200.0],["2012-11-27",17.3233,17.4389,16.9925,17.124,1160800.0],["2012-11-28",17.0722,17.4828,16.9765,17.4788,663800.0],["2012-11-29",17.5147,17.6103,17.3871,17.5067,644600.0],["2012-11-30",17.4788,17.4987,17.0164,17.2516,961800.0],["2012-12-03",17.3193,17.4628,17.1798,17.2635,714600.0],["2012-12-04",17.2954,17.2954,16.849,17.0324,817000.0],["2012-12-05",17.0882,17.1998,16.5102,16.8131,1299200.0],["2012-12-06",16.8211,17.0324,16.6935,17.0244,502000.0],["2012-12-07",17.0244,17.0244,16.5421,16.6896,980600.0],["2012-12-10",16.6975,16.7533,16.3268,16.5181,980000.0],["2012-12-11",16.558,16.8729,16.4823,16.853,1002800.0],["2012-12-12",16.9008,16.9168,16.2152,16.2232,1269200.0],["2012-12-13",16.271,16.3547,15.8963,16.1275,1776400.0],["2012-12-14",15.976,16.2511,15.976,16.1156,785400.0],["2012-12-17",16.1116,16.2391,15.9282,16.1714,937200.0],["2012-12-18",16.1913,16.3986,16.0438,16.2511,1307600.0],["2012-12-19",16.3109,16.3627,16.0797,16.1435,1134600.0],["2012-12-20",16.1395,16.1435,15.9043,16.0239,1006000.0],["2012-12-21",15.8445,16.1395,15.7329,16.0916,1983600.0],["2012-12-24",16.0358,16.1315,15.9202,16.1156,251200.0],["2012-12-26",16.1275,16.1833,15.7767,15.8844,1265200.0],["2012-12-27",15.8884,16.1395,15.8326,16.0677,949600.0],["2012-12-28",16.0118,16.4395,15.9118,16.0637,1110800.0],["2012-12-31",16.0198,16.4196,16.0198,16.3836,614400.0],["2013-01-02",16.7594,16.7674,16.1757,16.2556,932400.0],["2013-01-03",16.2836,16.5835,16.2836,16.3556,478600.0],["2013-01-04",16.3596,16.5155,16.3076,16.3196,750200.0],["2013-01-07",16.1517,16.1517,15.8279,15.9878,1916800.0],["2013-01-08",16.0038,16.0038,15.452,15.6519,2368200.0],["2013-01-09",15.6439,15.8478,15.604,15.6559,1228400.0],["2013-01-10",15.6559,15.7639,15.3481,15.7079,1277000.0],["2013-01-11",15.7479,15.8478,15.572,15.6519,1382000.0],["2013-01-14",15.608,16.3476,15.592,16.0477,1462600.0],["2013-01-15",15.9398,16.4196,15.8798,16.3996,1120800.0],["2013-01-16",16.3996,17.2111,16.3996,16.5155,2126200.0],["2013-01-17",16.5315,17.1232,16.3316,17.0552,1582800.0],["2013-01-18",16.9993,17.1272,16.6434,17.0552,1331000.0],["2013-01-22",17.0672,17.483,17.0352,17.3151,1427200.0],["2013-01-23",17.2391,17.2391,16.9793,17.1432,900800.0],["2013-01-24",17.1592,17.2311,16.8393,17.0272,1956600.0],["2013-01-25",17.0912,17.3711,17.0592,17.3191,1036000.0],["2013-01-28",17.2991,17.3631,16.9433,17.3271,1181000.0],["2013-01-29",17.2671,17.3671,17.1432,17.1992,695200.0],["2013-01-30",17.1872,17.1872,16.9193,16.9713,830000.0],["2013-01-31",16.9593,17.2471,16.9593,17.1911,967600.0],["2013-02-01",17.2351,17.3511,17.1432,17.2071,858400.0],["2013-02-04",17.1592,17.3871,16.9753,16.9873,704800.0],["2013-02-05",17.0872,17.0912,16.9073,16.9633,897000.0],["2013-02-06",16.9473,17.2551,16.7434,17.1752,1101600.0],["2013-02-07",17.1672,17.2311,16.9553,17.1792,540600.0],["2013-02-08",17.2071,17.3231,17.1112,17.2871,443000.0],["2013-02-11",17.2511,17.431,17.1632,17.399,575200.0],["2013-02-12",17.391,17.571,17.3031,17.419,475400.0],["2013-02-13",17.431,17.471,17.1312,17.1792,1119200.0],["2013-02-14",17.1951,17.2551,17.0432,17.0632,1336200.0],["2013-02-15",17.1232,17.411,17.0112,17.1512,1287400.0],["2013-02-19",17.2111,18.2346,16.8833,17.9987,4198400.0],["2013-02-20",17.9588,18.0267,17.395,17.507,1925200.0],["2013-02-21",17.475,17.7429,17.0512,17.1392,1520800.0],["2013-02-22",17.2351,17.2351,16.8833,17.0832,771800.0],["2013-02-25",17.1632,17.2031,16.8353,16.8473,606400.0],["2013-02-26",16.9153,17.0352,16.7194,16.8993,778600.0],["2013-02-27",16.9313,17.2151,16.9073,16.9793,653800.0],["2013-02-28",16.9793,17.0672,16.8633,16.8713,1007200.0],["2013-03-01",16.8153,17.0792,16.8034,17.0672,1281800.0],["2013-03-04",17.0352,17.2791,17.0232,17.1472,1141600.0],["2013-03-05",17.1911,17.551,17.1911,17.455,1283600.0],["2013-03-06",17.463,17.543,17.3231,17.539,785400.0],["2013-03-07",17.559,17.6309,17.411,17.451,454200.0],["2013-03-08",17.555,17.571,17.2711,17.3471,786000.0],["2013-03-11",17.2551,17.3791,17.1392,17.2391,464800.0],["2013-03-12",17.2231,17.2711,17.0792,17.1712,570800.0],["2013-03-13",17.1951,17.6709,17.1112,17.571,986600.0],["2013-03-14",17.6589,18.0307,17.6269,17.9907,964400.0],["2013-03-15",17.9468,18.1027,17.6629,17.7469,1082800.0],["2013-03-18",17.6349,17.7349,17.523,17.6349,558400.0],["2013-03-19",17.6109,17.6829,17.467,17.6309,1179200.0],["2013-03-20",17.7269,18.0387,17.6789,18.0347,608000.0],["2013-03-21",17.8948,18.2386,17.8628,18.1866,1433000.0],["2013-03-22",18.3426,18.5385,18.2426,18.4585,1212200.0],["2013-03-25",18.4465,18.5265,18.0427,18.1707,656600.0],["2013-03-26",18.1826,18.2426,17.8428,17.8708,601600.0],["2013-03-27",17.7385,18.0752,17.7385,17.963,729600.0],["2013-03-28",17.975,17.975,17.7586,17.7866,498200.0],["2013-04-01",17.7626,17.8467,17.3497,17.4619,722400.0],["2013-04-02",17.5702,17.6984,17.4499,17.4779,364000.0],["2013-04-03",17.502,17.6984,17.3978,17.4379,792800.0],["2013-04-04",17.4419,17.5982,17.3898,17.494,568200.0],["2013-04-05",17.2454,17.3537,17.1693,17.3056,742400.0],["2013-04-08",17.2976,17.7024,17.2174,17.6944,735000.0],["2013-04-09",17.6904,17.8708,17.5942,17.7666,534600.0],["2013-04-10",17.8347,18.5924,17.8347,18.4721,1373400.0],["2013-04-11",18.404,18.7046,18.3078,18.6164,1817600.0],["2013-04-12",18.5483,18.7607,18.3759,18.5723,1018000.0],["2013-04-15",18.4641,18.5844,17.8628,17.9309,1615800.0],["2013-04-16",19.2298,19.2378,18.6405,19.0053,3376000.0],["2013-04-17",18.9451,18.9892,18.2917,18.6605,1169000.0],["2013-04-18",18.6926,18.7206,18.1314,18.1915,834400.0],["2013-04-19",17.8067,18.4801,17.7666,18.428,1499200.0],["2013-04-22",18.4801,18.5282,18.1474,18.4761,840800.0],["2013-04-23",18.6084,18.905,18.5884,18.897,739200.0],["2013-04-24",18.9291,18.9331,18.5282,18.5964,553400.0],["2013-04-25",18.6124,19.2097,18.5763,18.9892,721000.0],["2013-04-26",18.9451,19.0253,18.6766,18.7888,593400.0],["2013-04-29",18.889,19.2217,18.8128,18.9491,482400.0],["2013-04-30",18.9331,19.1736,18.9131,19.1496,620800.0],["2013-05-01",19.0413,19.2057,18.905,19.1135,1075200.0],["2013-05-02",19.1776,19.3661,19.0454,19.354,648000.0],["2013-05-03",19.5545,19.9874,19.5384,19.8832,1254600.0],["2013-05-06",19.8711,20.0435,19.8511,20.0155,796600.0],["2013-05-07",20.0195,20.4484,19.9473,20.4043,767000.0],["2013-05-08",20.3081,20.4604,20.1036,20.3121,683200.0],["2013-05-09",20.2961,20.3682,20.0876,20.1157,326800.0],["2013-05-10",20.1357,20.4444,20.1357,20.3001,577600.0],["2013-05-13",20.1878,20.4163,20.1878,20.3442,468400.0],["2013-05-14",20.3041,20.749,20.3041,20.737,555000.0],["2013-05-15",20.725,20.9254,20.5246,20.717,732200.0],["2013-05-16",20.7009,20.9735,20.4765,20.6969,1004000.0],["2013-05-17",20.8372,21.1219,20.741,21.1058,636400.0],["2013-05-20",21.0216,21.1098,20.8212,20.8974,426400.0],["2013-05-21",20.8773,21.4185,20.8172,21.3463,625600.0],["2013-05-22",21.3303,21.643,20.9455,21.0978,643000.0],["2013-05-23",20.9174,21.1138,20.7531,20.8413,890800.0],["2013-05-24",20.6047,20.9936,20.4765,20.9174,1059200.0],["2013-05-28",21.2101,21.7472,21.162,21.3343,685800.0],["2013-05-29",21.174,21.5187,21.0216,21.3423,499000.0],["2013-05-30",21.3704,21.5869,21.198,21.2101,650600.0],["2013-05-31",21.1379,21.2942,20.9775,20.9856,550200.0],["2013-06-03",21.0818,21.206,20.9294,21.1339,930200.0],["2013-06-04",21.1299,21.4265,20.9294,21.1339,599800.0],["2013-06-05",21.0697,21.198,20.5727,20.6328,575800.0],["2013-06-06",20.4845,20.705,20.3682,20.7009,943200.0],["2013-06-07",20.8092,21.0778,20.741,21.0657,479000.0],["2013-06-10",21.1178,21.4185,21.0337,21.3944,824600.0],["2013-06-11",21.0818,21.202,20.8533,20.8573,916800.0],["2013-06-12",21.0297,21.0297,20.5727,20.6488,632000.0],["2013-06-13",20.6729,21.0497,20.4965,20.9615,405400.0],["2013-06-14",20.9134,20.9896,20.705,20.8212,386800.0],["2013-06-17",21.0056,21.1138,20.729,20.8573,361600.0],["2013-06-18",20.8693,21.1259,20.8252,21.0698,304800.0],["2013-06-19",21.1058,21.1098,20.6649,20.7651,542000.0],["2013-06-20",20.4925,20.7009,20.244,20.3161,494000.0],["2013-06-21",20.4324,20.4484,20.0956,20.26,820400.0],["2013-06-24",20.1117,20.5647,19.815,20.4404,836200.0],["2013-06-25",20.6488,20.8773,20.4163,20.8292,620200.0],["2013-06-26",21.0257,21.1459,20.8733,21.0056,550400.0],["2013-06-27",21.1703,21.5962,21.1141,21.5761,738600.0],["2013-06-28",21.4717,22.2351,21.3753,21.9418,770000.0],["2013-07-01",22.0985,22.432,21.9699,22.2793,860800.0],["2013-07-02",22.1266,22.3998,21.5802,21.6927,2132600.0],["2013-07-03",21.4958,21.6605,21.2708,21.6445,720600.0],["2013-07-05",21.9016,22.3516,21.9016,22.3195,575600.0],["2013-07-08",22.4038,22.4802,21.8212,22.207,975200.0],["2013-07-09",23.9507,24.2481,22.44,23.0547,4124000.0],["2013-07-10",22.6811,23.5047,22.673,23.2757,1890600.0],["2013-07-11",23.6574,23.6574,23.2556,23.4766,1319200.0],["2013-07-12",23.5168,24.0512,23.4806,23.6454,892000.0],["2013-07-15",23.7338,23.8382,23.565,23.7619,932400.0],["2013-07-16",23.7418,23.8262,23.2878,23.2998,888600.0],["2013-07-17",23.4646,23.5289,23.115,23.1592,689000.0],["2013-07-18",23.2476,23.4686,23.0989,23.3039,508000.0],["2013-07-19",23.2637,23.4445,23.0909,23.3039,737000.0],["2013-07-22",23.3922,23.4686,23.1672,23.2235,598800.0],["2013-07-23",23.34,23.34,23.1472,23.1914,530800.0],["2013-07-24",23.2596,23.328,23.0748,23.119,436400.0],["2013-07-25",23.1672,23.2476,22.9663,23.1552,839200.0],["2013-07-26",22.9704,23.0909,22.8418,23.0025,768000.0],["2013-07-29",23.0025,23.0668,22.8056,22.9623,473400.0],["2013-07-30",23.0989,23.2797,22.9945,23.2235,705000.0],["2013-07-31",23.2637,23.3922,23.103,23.107,467000.0],["2013-08-01",23.3039,23.4164,23.2757,23.3641,1025400.0],["2013-08-02",23.3561,23.5007,23.2476,23.4284,607000.0],["2013-08-05",23.4284,23.9226,23.3119,23.6614,734200.0],["2013-08-06",23.5409,23.6494,23.3038,23.4485,458000.0],["2013-08-07",23.332,23.6293,23.2195,23.2436,763600.0],["2013-08-08",23.344,23.344,22.8659,22.9222,644200.0],["2013-08-09",22.9141,23.0628,22.8016,22.9664,470800.0],["2013-08-12",22.894,23.0788,22.8538,23.0226,443800.0],["2013-08-13",22.9744,23.107,22.9422,23.0628,706000.0],["2013-08-14",23.0628,23.0628,22.8699,22.898,449200.0],["2013-08-15",22.6329,22.7373,22.4199,22.4199,481000.0],["2013-08-16",22.3074,22.5686,22.2391,22.3074,609200.0],["2013-08-19",22.3114,22.6409,22.2311,22.4239,517600.0],["2013-08-20",22.4561,22.7052,22.4521,22.4641,512200.0],["2013-08-21",22.4199,22.665,22.3757,22.4963,572400.0],["2013-08-22",22.5163,22.6851,22.4721,22.6047,474400.0],["2013-08-23",22.6369,23.0507,22.44,22.9744,1595600.0],["2013-08-26",23.2074,23.4244,22.9704,22.9905,1013000.0],["2013-08-27",22.7052,22.9905,22.5806,22.653,758000.0],["2013-08-28",22.5404,22.9463,22.5404,22.8619,737600.0],["2013-08-29",22.7655,23.0387,22.7655,22.8177,480600.0],["2013-08-30",22.8056,22.9744,22.5806,22.6007,465800.0],["2013-09-03",22.9061,23.0668,22.7976,23.0025,393000.0],["2013-09-04",23.0829,23.328,22.9905,23.1512,410000.0],["2013-09-05",23.2355,23.2637,23.0105,23.0989,340400.0],["2013-09-06",23.2637,23.2637,22.6489,22.8418,609400.0],["2013-09-09",22.9463,23.0266,22.8498,22.9262,545200.0],["2013-09-10",23.0065,23.2677,22.9262,23.103,540200.0],["2013-09-11",23.1351,23.1431,22.7172,22.7373,818200.0],["2013-09-12",22.6771,22.9382,22.5364,22.5726,854200.0],["2013-09-13",22.669,22.7936,22.2994,22.5284,1047800.0],["2013-09-16",22.7775,22.8418,22.5003,22.5123,632400.0],["2013-09-17",22.5806,22.6851,22.2672,22.2672,943200.0],["2013-09-18",22.3235,22.5565,22.1266,22.4561,1123000.0],["2013-09-19",22.4762,22.6208,22.2632,22.5003,1544200.0],["2013-09-20",22.5244,22.6891,22.3958,22.4721,1174000.0],["2013-09-23",22.4521,22.4641,22.1266,22.3797,508800.0],["2013-09-24",22.3757,22.6972,22.2632,22.6329,944400.0],["2013-09-25",22.7333,23.0869,22.6288,22.9382,1140200.0],["2013-09-26",23.0387,23.2878,22.9623,23.2396,762400.0],["2013-09-27",23.2436,23.4006,23.1711,23.312,845400.0],["2013-09-30",23.0664,23.5536,22.7202,23.4449,1661800.0],["2013-10-01",24.0086,24.0086,22.994,23.3402,1037000.0],["2013-10-02",23.1993,23.7992,23.1993,23.7549,1400000.0],["2013-10-03",23.7106,24.0972,23.5617,23.7066,1483400.0],["2013-10-04",23.6663,23.7992,23.5697,23.5899,721400.0],["2013-10-07",23.3885,23.7308,23.147,23.2919,1977800.0],["2013-10-08",23.312,24.3065,23.0101,23.7348,4113600.0],["2013-10-09",23.7549,23.7952,23.2798,23.3402,1460800.0],["2013-10-10",23.5818,24.0247,23.3724,24.0166,1079000.0],["2013-10-11",23.8677,24.0207,23.5818,24.0086,903200.0],["2013-10-14",23.7912,24.4917,23.7912,24.4716,1348600.0],["2013-10-15",24.4917,24.5401,23.5536,23.767,2120000.0],["2013-10-16",23.8757,24.0005,23.1953,23.2194,1754400.0],["2013-10-17",23.1792,23.2879,22.9255,23.0825,2108000.0],["2013-10-18",23.2637,23.2637,22.994,23.1429,988800.0],["2013-10-21",23.2516,23.4972,23.2396,23.457,930600.0],["2013-10-22",23.4972,23.5657,23.1188,23.3241,1283600.0],["2013-10-23",23.2315,23.4087,22.9577,23.3644,729000.0],["2013-10-24",23.3322,23.4006,23.0906,23.3644,557600.0],["2013-10-25",23.465,23.614,23.3523,23.5174,478000.0],["2013-10-28",23.4691,23.4892,23.2355,23.2718,606800.0],["2013-10-29",23.2718,23.5134,23.0302,23.2033,649400.0],["2013-10-30",23.2194,23.4972,23.1631,23.1711,970600.0],["2013-10-31",23.1228,23.3644,23.0342,23.2476,2407800.0],["2013-11-01",23.2074,23.6382,23.0986,23.5939,3624600.0],["2013-11-04",23.312,23.8757,23.312,23.8677,781000.0],["2013-11-05",23.8274,24.5521,23.6663,24.1817,1583300.0],["2013-11-06",24.3991,24.6085,24.2542,24.3669,628700.0],["2013-11-07",24.4152,24.4152,23.6583,23.7388,534600.0],["2013-11-08",23.7147,24.0609,23.7066,23.9562,454800.0],["2013-11-11",23.9723,24.0931,23.8274,23.8355,236500.0],["2013-11-12",23.7549,23.9804,23.6825,23.8999,369500.0],["2013-11-13",23.7871,24.5763,23.7871,24.5682,429200.0],["2013-11-14",24.5602,24.6004,24.3347,24.5038,339600.0],["2013-11-15",24.5763,25.0594,24.3911,25.0433,888200.0],["2013-11-18",25.0755,25.2205,24.7132,24.7212,466700.0],["2013-11-19",24.6568,24.9386,24.6407,24.8984,395900.0],["2013-11-20",24.8984,25.0836,24.7937,24.8581,589100.0],["2013-11-21",24.9306,25.2044,24.7857,25.0514,614800.0],["2013-11-22",25.14,26.2834,24.995,26.1868,1297400.0],["2013-11-25",26.3076,26.7988,26.1787,26.4364,1352500.0],["2013-11-26",26.1626,26.7344,26.0016,26.5653,970200.0],["2013-11-27",26.5894,26.6377,26.4606,26.6055,580800.0],["2013-11-29",26.8068,26.8068,26.4042,26.5008,274800.0],["2013-12-02",26.533,26.5733,26.1546,26.2915,701400.0],["2013-12-03",26.1707,26.2754,25.8566,26.1707,603100.0],["2013-12-04",26.1465,26.3881,25.9533,26.2915,662900.0],["2013-12-05",26.2673,26.4606,26.066,26.2593,514900.0],["2013-12-06",26.3881,26.4284,25.9855,26.0418,752600.0],["2013-12-09",26.1465,26.5814,26.0982,26.5653,773500.0],["2013-12-10",26.525,26.5733,26.3076,26.3156,493900.0],["2013-12-11",26.2995,26.5572,25.8647,25.9049,531500.0],["2013-12-12",25.9613,26.0499,25.6956,25.9049,495200.0],["2013-12-13",26.0418,26.1787,25.752,25.9533,495400.0],["2013-12-16",25.9774,26.1546,25.8566,25.9774,417200.0],["2013-12-17",25.9613,26.1787,25.8164,26.0499,569100.0],["2013-12-18",26.1626,26.6136,25.9533,26.5814,1221500.0],["2013-12-19",26.4767,26.6377,26.0257,26.0499,737500.0],["2013-12-20",26.1063,26.5814,26.1063,26.2432,1630200.0],["2013-12-23",26.4042,26.5733,25.9291,26.5572,1188100.0],["2013-12-24",26.5653,26.839,26.4606,26.7263,489100.0],["2013-12-26",26.8149,27.3061,26.7746,27.0323,446700.0],["2013-12-27",26.984,27.137,26.7344,26.8954,357600.0],["2013-12-30",26.9599,27.3714,26.8631,27.331,407700.0],["2013-12-31",27.3956,27.5085,27.3149,27.3956,449700.0],["2014-01-02",27.3472,27.4601,26.8228,27.1132,658700.0],["2014-01-03",27.0971,27.2988,26.9438,27.2262,417600.0],["2014-01-06",27.2826,27.4036,26.9196,27.1536,697400.0],["2014-01-07",27.3068,27.3472,27.1051,27.3068,603500.0],["2014-01-08",27.2262,27.4843,27.0406,27.089,524000.0],["2014-01-09",27.1697,27.2262,26.847,27.0406,394800.0],["2014-01-10",27.0164,27.1213,26.8228,27.0406,785300.0],["2014-01-13",26.9438,27.0568,26.363,26.4759,909800.0],["2014-01-14",24.6044,25.0481,23.959,24.6044,3124400.0],["2014-01-15",24.6609,24.8867,24.3866,24.564,1502400.0],["2014-01-16",24.5076,24.5076,23.8945,23.9832,803200.0],["2014-01-17",23.8864,24.0155,23.4992,23.5637,1015300.0],["2014-01-21",23.6363,23.7089,23.2895,23.3137,931600.0],["2014-01-22",23.3137,23.3379,23.0716,23.2733,575600.0],["2014-01-23",23.2168,23.2168,22.7893,22.9184,1151500.0],["2014-01-24",22.8135,23.0474,22.6602,22.9184,1072000.0],["2014-01-27",22.9184,23.1442,22.628,22.628,828000.0],["2014-01-28",22.7006,23.112,22.636,22.8216,1129300.0],["2014-01-29",22.7006,22.8538,22.3456,22.4182,802100.0],["2014-01-30",22.6683,22.991,22.628,22.6602,2502200.0],["2014-01-31",22.3617,22.636,22.3295,22.507,991800.0],["2014-02-03",22.4989,22.5876,21.2566,21.2727,1846700.0],["2014-02-04",21.4421,21.4744,21.2001,21.2082,817900.0],["2014-02-05",21.1275,21.1275,20.5951,20.9016,1130000.0],["2014-02-06",20.9581,21.2969,20.95,21.071,941100.0],["2014-02-07",21.1759,21.8616,21.1598,21.7729,1087700.0],["2014-02-10",21.7809,21.8858,21.5631,21.6599,682700.0],["2014-02-11",21.7003,22.0713,21.5228,21.8858,647800.0],["2014-02-12",21.8777,22.394,21.8777,22.2891,1245400.0],["2014-02-13",22.1923,22.8135,22.1923,22.7409,1268500.0],["2014-02-14",22.749,22.749,22.3214,22.6038,1209600.0],["2014-02-18",21.6277,21.7809,20.3934,20.5305,4231300.0],["2014-02-19",20.2966,20.7645,20.2724,20.708,1603300.0],["2014-02-20",20.708,20.9984,20.6112,20.9823,974200.0],["2014-02-21",21.0065,21.1678,20.9662,21.071,806800.0],["2014-02-24",21.0791,21.2162,20.9742,21.0791,1114100.0],["2014-02-25",21.0872,21.3534,20.9823,21.0146,913900.0],["2014-02-26",21.0952,21.4905,21.0549,21.2404,676900.0],["2014-02-27",21.2969,21.5873,21.1275,21.5308,739000.0],["2014-02-28",21.5954,21.7003,21.2082,21.2646,1134700.0],["2014-03-03",21.1114,21.1759,20.821,21.0146,584300.0],["2014-03-04",21.2808,21.8777,21.2727,21.8051,1246300.0],["2014-03-05",21.7567,21.7971,21.4824,21.6922,565700.0],["2014-03-06",21.7729,21.7729,21.4582,21.7406,784800.0],["2014-03-07",21.9342,22.2488,21.8051,22.0794,1023200.0],["2014-03-10",22.031,22.1439,21.8777,22.1117,619200.0],["2014-03-11",22.1359,22.2246,21.7567,21.8455,450000.0],["2014-03-12",21.7567,22.0552,21.5389,22.0391,1023200.0],["2014-03-13",22.0633,22.0713,21.6922,21.8858,578300.0],["2014-03-14",21.7971,21.9745,21.6599,21.8697,1530900.0],["2014-03-17",22.0068,22.394,21.9019,22.1923,601500.0],["2014-03-18",22.1762,22.507,22.0713,22.4989,1036600.0],["2014-03-19",22.4182,22.5392,22.0794,22.273,1038800.0],["2014-03-20",22.2488,22.4344,22.0391,22.3537,1468400.0],["2014-03-21",22.5231,22.6118,22.2246,22.3134,1357400.0],["2014-03-24",22.2811,22.5554,22.2165,22.4505,987400.0],["2014-03-25",22.5957,22.6199,22.2327,22.386,1541700.0],["2014-03-26",22.507,22.8296,22.4424,22.6199,1334800.0],["2014-03-27",22.5957,22.8296,22.5473,22.7167,992200.0],["2014-03-28",22.7005,23.0401,22.7005,22.8218,1034700.0],["2014-03-31",22.9107,23.1371,22.6601,23.0805,1287600.0],["2014-04-01",23.1128,23.1452,22.8784,22.8945,1290100.0],["2014-04-02",22.8865,22.9592,22.652,22.8784,711000.0],["2014-04-03",22.8784,23.0239,22.4742,22.6359,676300.0],["2014-04-04",22.8137,22.935,22.1266,22.1751,795100.0],["2014-04-07",22.1104,22.2155,21.7547,21.8517,557900.0],["2014-04-08",21.7547,22.3367,21.7547,22.2801,721000.0],["2014-04-09",22.2801,22.5793,22.2316,22.4499,721300.0],["2014-04-10",22.3772,22.555,21.4475,21.6011,1234300.0],["2014-04-11",21.3424,21.5687,20.9301,21.0756,1470400.0],["2014-04-14",21.3181,21.8759,21.1969,21.787,1226700.0],["2014-04-15",21.884,22.1993,21.6981,21.9649,964100.0],["2014-04-16",22.167,22.3125,21.6172,21.7708,1140800.0],["2014-04-17",21.7466,21.884,21.69,21.7547,577200.0],["2014-04-21",21.7708,21.8355,21.496,21.6011,791900.0],["2014-04-22",21.6415,22.1751,21.5687,21.9972,1209200.0],["2014-04-23",22.0457,22.3448,21.973,21.981,932100.0],["2014-04-24",22.07,22.07,21.6657,21.7385,528100.0],["2014-04-25",21.7304,21.8679,21.3747,21.4879,1078100.0],["2014-04-28",21.593,21.8032,20.9948,21.4232,1919400.0],["2014-04-29",23.4443,24.2527,22.838,22.9431,3350000.0],["2014-04-30",22.8056,22.8056,22.264,22.7167,1355400.0],["2014-05-01",22.6358,22.6924,22.0538,22.3448,1203300.0],["2014-05-02",22.361,22.6359,22.1508,22.2316,709700.0],["2014-05-05",22.1185,22.2316,21.7466,21.9083,637000.0],["2014-05-06",21.8274,21.8679,21.0594,21.2373,966600.0],["2014-05-07",21.2615,21.3828,20.5825,21.0109,1178400.0],["2014-05-08",20.9948,21.4717,20.8088,21.2777,949400.0],["2014-05-09",21.1645,21.3586,20.8977,21.1807,607200.0],["2014-05-12",21.302,21.6092,21.1484,21.5121,705800.0],["2014-05-13",21.5121,21.5283,21.1645,21.1888,692100.0],["2014-05-14",21.1645,21.2615,20.6552,20.6714,1688400.0],["2014-05-15",20.5016,20.7199,20.3561,20.639,781600.0],["2014-05-16",20.6148,20.8654,20.4935,20.8492,626800.0],["2014-05-19",20.8331,20.9463,20.7522,20.922,356300.0],["2014-05-20",20.8007,20.8007,20.2914,20.348,725300.0],["2014-05-21",20.4289,20.8169,20.2591,20.7765,824800.0],["2014-05-22",20.7684,21.0109,20.6552,20.9139,464100.0],["2014-05-23",20.9786,20.9786,20.7037,20.7846,373100.0],["2014-05-27",20.9382,21.3828,20.9382,21.3666,452600.0],["2014-05-28",21.2292,21.3424,20.8816,21.019,555400.0],["2014-05-29",21.1079,21.116,20.7926,20.8088,467900.0],["2014-05-30",20.8492,20.9705,20.6956,20.9139,766200.0],["2014-06-02",20.9382,21.1403,20.6876,21.0675,653500.0],["2014-06-03",20.8977,21.0433,20.6876,20.9867,527900.0],["2014-06-04",20.9058,21.4394,20.7118,21.3585,636000.0],["2014-06-05",21.2696,21.3585,20.9705,21.3424,259300.0],["2014-06-06",21.4475,21.7466,21.31,21.7223,457500.0],["2014-06-09",21.69,21.9649,21.6738,21.7628,287400.0],["2014-06-10",21.6738,21.7385,21.4636,21.593,244800.0],["2014-06-11",21.4556,21.496,21.1322,21.2858,355000.0],["2014-06-12",21.1969,21.1969,20.8492,20.8492,594300.0],["2014-06-13",20.9786,21.2696,20.7603,21.2615,459800.0],["2014-06-16",21.1888,21.31,20.922,21.1079,284500.0],["2014-06-17",21.0271,21.7547,20.9624,21.6738,714300.0],["2014-06-18",21.6415,21.7466,21.4151,21.6738,342800.0],["2014-06-19",21.6819,21.7628,21.3181,21.496,290000.0],["2014-06-20",21.5768,21.7547,21.4636,21.5849,799400.0],["2014-06-23",21.5687,21.69,21.3828,21.6334,412500.0],["2014-06-24",21.5445,21.6981,21.399,21.4475,392400.0],["2014-06-25",21.3505,21.5445,21.3262,21.4232,341200.0],["2014-06-26",21.4232,21.5122,20.9058,21.1484,424800.0],["2014-06-27",21.0592,21.4076,21.0592,21.2213,482200.0],["2014-06-30",21.1565,21.2294,20.9863,21.1159,987600.0],["2014-07-01",21.2213,21.7237,21.1727,21.3914,992800.0],["2014-07-02",21.3509,21.6264,21.0754,21.0916,653700.0],["2014-07-03",21.0916,21.3752,20.962,21.3104,422500.0],["2014-07-07",21.2942,21.4401,21.1159,21.3266,1422700.0],["2014-07-08",21.2375,21.3914,20.9863,21.3671,1232600.0],["2014-07-09",21.5454,22.0154,21.4563,21.7237,1971300.0],["2014-07-10",21.3347,21.4482,21.0673,21.3914,811300.0],["2014-07-11",21.2375,21.2861,20.7918,21.0673,1117000.0],["2014-07-14",21.2375,21.6669,21.1241,21.432,1539500.0],["2014-07-15",21.3914,21.6669,20.4596,20.7756,3772600.0],["2014-07-16",20.9701,21.0025,19.7223,19.7709,1646400.0],["2014-07-17",19.7385,20.176,19.7223,19.8843,1776600.0],["2014-07-18",19.625,19.9653,19.625,19.8357,1235900.0],["2014-07-21",19.7223,19.8357,19.5278,19.5359,703500.0],["2014-07-22",19.6899,19.9816,19.6574,19.941,1209800.0],["2014-07-23",19.8924,20.0626,19.8195,19.9248,600700.0],["2014-07-24",20.095,20.257,19.9329,20.1355,575200.0],["2014-07-25",19.9572,20.095,19.6169,19.6655,459400.0],["2014-07-28",19.7223,19.8762,19.4468,19.8114,557300.0],["2014-07-29",19.8033,19.8843,19.6655,19.6655,627100.0],["2014-07-30",19.8438,19.9978,19.5764,19.8762,660800.0],["2014-07-31",19.6493,19.8276,19.4468,19.6574,681100.0],["2014-08-01",19.6169,19.9897,19.5845,19.8924,1279800.0],["2014-08-04",19.9653,20.095,19.7304,20.0059,660300.0],["2014-08-05",19.9167,20.3786,19.8438,20.3138,435000.0],["2014-08-06",20.1436,20.7513,20.1274,20.6703,649300.0],["2014-08-07",20.7432,20.881,20.5001,20.7027,643100.0],["2014-08-08",20.6946,21.2537,20.6946,21.2132,1761800.0],["2014-08-11",21.2699,21.359,20.881,20.9701,1075700.0],["2014-08-12",20.9134,20.9458,20.2733,20.2895,755300.0],["2014-08-13",20.3057,20.4191,20.0707,20.2165,1197400.0],["2014-08-14",20.2408,20.2732,19.8195,19.9491,795200.0],["2014-08-15",20.1031,20.176,19.6169,19.8762,987400.0],["2014-08-18",20.0788,20.1841,19.9329,20.014,613000.0],["2014-08-19",20.4515,20.6217,20.2327,20.5406,1556800.0],["2014-08-20",20.4272,20.962,20.3543,20.8972,711300.0],["2014-08-21",20.7675,21.1159,20.7189,20.9701,357700.0],["2014-08-22",21.0187,21.5373,20.8486,21.4239,580900.0],["2014-08-25",21.4806,21.7885,21.3833,21.7885,945100.0],["2014-08-26",21.7561,22.0883,21.6426,21.748,924400.0],["2014-08-27",21.7318,21.9505,21.6831,21.6912,969300.0],["2014-08-28",21.5292,21.5292,21.1889,21.3428,540900.0],["2014-08-29",21.432,21.5616,21.1565,21.5211,395300.0],["2014-09-02",21.7804,22.1531,21.513,21.91,853500.0],["2014-09-03",22.0316,22.0478,21.3752,21.4563,460400.0],["2014-09-04",21.6021,22.2584,21.6021,21.8452,648000.0],["2014-09-05",21.7399,21.8452,21.5454,21.8047,407700.0],["2014-09-08",21.8452,21.9505,21.6264,21.9019,599400.0],["2014-09-09",21.9343,21.9343,21.6264,21.6831,417700.0],["2014-09-10",21.6831,21.9019,21.5535,21.8776,406700.0],["2014-09-11",21.7804,22.1693,21.7074,22.0883,405500.0],["2014-09-12",22.1207,22.1531,21.8533,22.0559,635800.0],["2014-09-15",21.9992,22.0802,21.6507,21.8047,527000.0],["2014-09-16",21.7237,21.8533,21.5616,21.6426,979800.0],["2014-09-17",21.6183,21.6831,21.3995,21.6021,783800.0],["2014-09-18",21.6507,21.7885,21.5535,21.7642,351000.0],["2014-09-19",21.748,21.8209,21.1727,21.3347,1305400.0],["2014-09-22",21.278,21.3428,20.8891,21.0349,641800.0],["2014-09-23",20.9458,21.0835,20.6541,20.6703,429000.0],["2014-09-24",20.5893,20.6703,20.2895,20.6055,548600.0],["2014-09-25",20.6136,20.8404,20.3057,20.5974,737800.0],["2014-09-26",20.6298,20.8891,20.6217,20.7999,325800.0],["2014-09-29",20.6294,20.6619,20.337,20.6131,474400.0],["2014-09-30",20.6131,20.6619,20.2964,20.3532,641200.0],["2014-10-01",20.2883,20.3532,19.9553,19.9959,1215700.0],["2014-10-02",19.9878,20.6456,19.939,20.6213,527600.0],["2014-10-03",20.8243,20.8893,20.6537,20.7593,357300.0],["2014-10-06",20.6781,20.7512,20.2233,20.272,617500.0],["2014-10-07",20.134,20.337,19.9634,19.9634,669200.0],["2014-10-08",19.9796,20.7593,19.9796,20.7025,753700.0],["2014-10-09",20.6213,20.8081,20.3045,20.3614,499600.0],["2014-10-10",20.2152,20.4345,20.0202,20.1827,556100.0],["2014-10-13",20.207,20.54,19.9634,20.0202,1001100.0],["2014-10-14",20.0202,21.2223,19.6629,20.6619,2240300.0],["2014-10-15",20.3207,20.8081,19.9634,20.6131,941400.0],["2014-10-16",20.4263,21.0517,20.2233,20.8081,908500.0],["2014-10-17",20.9705,20.9786,20.4913,20.6294,911000.0],["2014-10-20",20.4263,20.9624,20.3045,20.938,884200.0],["2014-10-21",21.003,21.5228,20.8974,21.4903,864200.0],["2014-10-22",21.5228,21.6852,21.2141,21.2304,989200.0],["2014-10-23",21.3522,21.8233,21.2791,21.539,1300800.0],["2014-10-24",21.5228,21.5878,21.3441,21.5147,529300.0],["2014-10-27",21.4497,21.4903,21.1086,21.3847,445900.0],["2014-10-28",21.3441,21.6771,21.2629,21.6608,779500.0],["2014-10-29",21.7096,21.9289,21.474,21.6446,488900.0],["2014-10-30",21.4416,21.9045,21.4416,21.7664,692700.0],["2014-10-31",22.0913,22.1969,21.8233,22.0426,737600.0],["2014-11-03",22.0994,22.1563,21.807,21.8801,987500.0],["2014-11-04",21.7502,21.8883,21.474,21.539,664600.0],["2014-11-05",21.6446,21.8639,21.539,21.7908,415400.0],["2014-11-06",21.8476,22.2781,21.7745,22.14,481700.0],["2014-11-07",22.1319,22.3025,21.8883,21.9776,410900.0],["2014-11-10",21.937,22.0426,21.6202,21.7502,625400.0],["2014-11-11",21.7015,21.7015,21.2872,21.4497,669800.0],["2014-11-12",21.4091,21.7096,21.2629,21.669,1142700.0],["2014-11-13",21.6446,21.7989,21.5309,21.604,453900.0],["2014-11-14",21.5553,21.8395,21.5309,21.6852,531000.0],["2014-11-17",21.6284,21.7583,21.401,21.5147,602900.0],["2014-11-18",21.5309,22.0507,21.4253,22.0344,949300.0],["2014-11-19",21.9451,22.6355,21.9451,22.5867,724100.0],["2014-11-20",22.5299,23.407,22.473,23.1796,912700.0],["2014-11-21",23.7481,24.008,23.3339,23.602,917900.0],["2014-11-24",23.7075,24.0974,23.5938,24.073,591000.0],["2014-11-25",24.2517,24.406,24.1299,24.3654,850900.0],["2014-11-26",24.3654,24.8933,24.3654,24.8365,931400.0],["2014-11-28",24.8933,24.9745,24.5928,24.7796,688900.0],["2014-12-01",24.6497,24.8446,24.4385,24.5116,629500.0],["2014-12-02",24.6334,24.9745,24.4547,24.6253,441100.0],["2014-12-03",24.5847,24.8202,24.5116,24.739,420600.0],["2014-12-04",24.6334,24.7796,24.203,24.471,450300.0],["2014-12-05",24.4466,24.4466,24.008,24.0649,650900.0],["2014-12-08",24.0243,24.0893,23.5938,23.7888,596700.0],["2014-12-09",23.5532,23.9106,23.3908,23.7969,845800.0],["2014-12-10",23.7725,23.9756,23.3339,23.3664,507600.0],["2014-12-11",23.5207,24.0324,23.1796,23.5532,594900.0],["2014-12-12",23.2284,24.0568,23.204,23.8619,868400.0],["2014-12-15",23.9593,24.0974,23.4801,23.6994,677100.0],["2014-12-16",23.6344,24.2273,23.472,23.9756,1019800.0],["2014-12-17",24.0893,24.2111,23.6101,24.1299,861200.0],["2014-12-18",24.4385,24.4954,24.0487,24.2598,458200.0],["2014-12-19",24.1867,24.2111,23.5207,24.138,1179800.0],["2014-12-22",24.0893,24.3248,23.9512,24.138,466500.0],["2014-12-23",24.1948,24.6172,24.1705,24.3248,281700.0],["2014-12-24",24.3248,24.341,24.0405,24.0811,245300.0],["2014-12-26",24.1542,24.3735,24.0487,24.2842,209100.0],["2014-12-29",24.2273,24.7309,24.2273,24.6253,359300.0],["2014-12-30",24.5276,24.6009,24.2021,24.2998,366500.0],["2014-12-31",24.2917,24.4463,23.9499,23.9824,863000.0],["2015-01-02",24.0394,24.1289,23.1442,23.6243,754700.0],["2015-01-05",23.4941,23.5918,23.1768,23.3965,847400.0],["2015-01-06",23.3395,23.4534,22.6966,22.835,919600.0],["2015-01-07",22.9896,23.3151,22.8838,23.071,1011600.0],["2015-01-08",23.4453,23.7057,23.2744,23.665,1065900.0],["2015-01-09",23.6325,24.1533,23.5104,24.0231,952100.0],["2015-01-12",24.0068,24.1696,23.8603,24.1126,520600.0],["2015-01-13",23.1768,24.1289,23.1768,23.3802,2372500.0],["2015-01-14",22.8675,23.0628,22.5583,22.7373,1172700.0],["2015-01-15",22.8431,22.8675,22.127,22.2246,1222700.0],["2015-01-16",22.1839,22.4769,21.8991,22.4118,883700.0],["2015-01-20",22.4281,22.5339,21.9479,22.1432,857200.0],["2015-01-21",22.0293,22.1839,21.8584,22.127,503900.0],["2015-01-22",22.1839,23.1686,22.1351,23.1117,713300.0],["2015-01-23",23.1605,23.2581,22.9001,22.9245,547500.0],["2015-01-26",22.8594,23.307,22.8268,23.25,580800.0],["2015-01-27",23.0059,23.3639,22.9733,23.3314,447600.0],["2015-01-28",23.3965,23.5837,23.2581,23.307,655500.0],["2015-01-29",23.4616,23.8034,23.3965,23.722,574200.0],["2015-01-30",23.4697,23.6488,22.8024,22.9082,939100.0],["2015-02-02",22.9245,23.1442,22.6559,23.0791,474100.0],["2015-02-03",23.1767,23.779,22.9896,23.5104,628500.0],["2015-02-04",23.307,23.6081,23.1279,23.5837,604700.0],["2015-02-05",23.6406,24.1045,23.5592,23.6406,632000.0],["2015-02-06",23.6813,23.6894,23.1279,23.1849,673500.0],["2015-02-09",22.9896,23.1035,22.363,22.542,911500.0],["2015-02-10",22.7373,22.835,22.5339,22.7292,469100.0],["2015-02-11",22.7048,22.8675,22.5176,22.7861,448400.0],["2015-02-12",22.9896,23.2744,22.8024,23.1279,535700.0],["2015-02-13",23.1117,23.5837,23.1117,23.5185,1145100.0],["2015-02-17",22.2165,23.6162,22.2165,22.9733,1116100.0],["2015-02-18",23.2907,24.5114,23.2256,24.3323,1622400.0],["2015-02-19",24.3323,24.4463,24.0231,24.1452,926800.0],["2015-02-20",24.137,24.1777,23.8441,24.1533,533500.0],["2015-02-23",24.1614,24.3974,24.1045,24.3323,626100.0],["2015-02-24",24.2998,24.4137,24.0638,24.1614,542000.0],["2015-02-25",24.0312,24.6823,24.0312,24.5358,677300.0],["2015-02-26",24.5439,24.8206,24.43,24.5927,347700.0],["2015-02-27",24.5195,24.9752,24.487,24.8694,582000.0],["2015-03-02",24.902,25.1705,24.7962,25.1136,602900.0],["2015-03-03",25.0403,25.0485,24.723,24.9671,433500.0],["2015-03-04",24.9264,24.9752,24.6904,24.7148,421400.0],["2015-03-05",24.8125,24.902,24.5765,24.6579,546100.0],["2015-03-06",24.7067,24.723,24.1289,24.2347,467000.0],["2015-03-09",24.2103,24.6009,24.2103,24.5114,327200.0],["2015-03-10",24.4625,24.7067,24.2591,24.5521,587800.0],["2015-03-11",24.5277,24.6172,23.958,24.1045,610400.0],["2015-03-12",24.2591,24.7962,24.0882,24.6009,916500.0],["2015-03-13",24.5358,24.7718,24.2184,24.3812,421600.0],["2015-03-16",24.5358,24.8776,24.5032,24.6334,537900.0],["2015-03-17",24.6253,24.8938,24.4544,24.8694,551000.0],["2015-03-18",24.7474,25.1054,24.6904,24.8857,575000.0],["2015-03-19",24.8125,25.374,24.8125,25.3089,536300.0],["2015-03-20",25.4147,25.6832,25.2682,25.6344,962700.0],["2015-03-23",25.5612,26.082,25.4147,25.8623,1119400.0],["2015-03-24",25.8623,26.1959,25.7809,26.1064,618400.0],["2015-03-25",26.1715,26.2936,25.9681,26.1308,776100.0],["2015-03-26",25.9681,26.0006,25.6263,25.9599,899900.0],["2015-03-27",25.9843,26.5052,25.9843,26.4238,891200.0],["2015-03-30",26.9863,27.5652,26.8233,27.0679,1536600.0],["2015-03-31",27.0108,27.4918,26.9945,27.2717,1079400.0],["2015-04-01",27.1902,27.2146,26.6765,26.8804,607700.0],["2015-04-02",27.0516,27.2472,26.807,27.0271,464000.0],["2015-04-06",26.8885,27.3369,26.8233,27.0352,531300.0],["2015-04-07",26.9863,27.0108,26.595,26.9048,725900.0],["2015-04-08",27.0271,27.1331,26.701,26.8477,707800.0],["2015-04-09",26.8967,27.019,26.6195,26.7907,750300.0],["2015-04-10",26.913,27.0923,26.6928,26.7581,550900.0],["2015-04-13",26.7581,26.9945,26.6521,26.8477,518100.0],["2015-04-14",26.7907,26.9782,26.5135,26.5787,754000.0],["2015-04-15",26.7988,26.8477,26.3015,26.3341,794100.0],["2015-04-16",26.2363,26.4156,26.1629,26.171,578100.0],["2015-04-17",25.9346,26.0814,25.7471,25.9428,453900.0],["2015-04-20",26.1547,26.3504,25.9917,26.2689,494400.0],["2015-04-21",26.3096,26.595,26.2933,26.5787,357200.0],["2015-04-22",26.6602,26.7499,26.4809,26.7499,394200.0],["2015-04-23",26.6602,27.2309,26.5787,27.1494,513300.0],["2015-04-24",27.2065,28.0136,27.0434,27.9892,1296400.0],["2015-04-27",28.1685,28.6985,27.606,27.6793,2137600.0],["2015-04-28",25.7308,26.8477,24.8013,25.5759,2270700.0],["2015-04-29",25.4047,25.5025,25.0133,25.0215,1183200.0],["2015-04-30",24.9889,25.1845,24.7117,25.0541,870100.0],["2015-05-01",25.0541,25.1682,24.6464,25.0052,783300.0],["2015-05-04",25.1438,25.2171,24.891,24.9726,683100.0],["2015-05-05",24.834,25.0133,24.6057,24.728,1289000.0],["2015-05-06",24.785,24.9073,23.986,24.4997,988100.0],["2015-05-07",24.5078,24.997,24.4997,24.8503,996400.0],["2015-05-08",25.0378,25.1519,24.728,24.7606,527200.0],["2015-05-11",24.785,25.0133,24.7606,24.7932,436300.0],["2015-05-12",24.7198,24.785,24.4589,24.6627,406800.0],["2015-05-13",24.6627,24.7769,24.2959,24.4671,788400.0],["2015-05-14",24.516,24.6464,24.3937,24.5731,863400.0],["2015-05-15",24.6383,24.6872,24.4915,24.5649,692400.0],["2015-05-18",24.5731,24.8095,24.4915,24.7361,729400.0],["2015-05-19",24.728,25.0296,24.5404,24.785,822400.0],["2015-05-20",24.8339,25.1193,24.5567,24.9889,504500.0],["2015-05-21",24.8992,24.9726,24.6057,24.7687,546200.0],["2015-05-22",24.7932,24.9236,24.4589,24.6301,366600.0],["2015-05-26",24.5649,24.7117,23.9453,24.0024,519000.0],["2015-05-27",23.9779,24.4263,23.7578,24.2714,602600.0],["2015-05-28",24.2225,24.3692,24.092,24.1491,365400.0],["2015-05-29",24.0594,24.2143,23.7741,23.9534,762600.0],["2015-06-01",23.986,24.0105,23.611,23.7578,594200.0],["2015-06-02",23.6762,23.8637,23.5784,23.6925,736800.0],["2015-06-03",23.8148,24.1165,23.7822,23.9534,611400.0],["2015-06-04",23.6844,23.7415,23.3338,23.399,764800.0],["2015-06-05",23.4316,23.6844,23.2686,23.4887,724000.0],["2015-06-08",23.4479,23.8719,23.4398,23.7088,586100.0],["2015-06-09",23.7251,23.8311,23.5702,23.7088,409100.0],["2015-06-10",23.8556,24.2958,23.8556,24.0676,780500.0],["2015-06-11",24.1328,24.1328,23.8474,23.9616,380100.0],["2015-06-12",23.9534,24.0676,23.8393,23.8964,383800.0],["2015-06-15",23.7415,24.0513,23.5947,23.6925,510300.0],["2015-06-16",23.6436,23.9045,23.5947,23.8393,644400.0],["2015-06-17",23.8719,24.0187,23.4072,23.6192,747200.0],["2015-06-18",23.6436,23.9779,23.6355,23.8393,730100.0],["2015-06-19",23.8556,23.9371,23.7415,23.8474,806100.0],["2015-06-22",24.0023,24.0594,23.6436,23.6681,679300.0],["2015-06-23",23.7007,24.0513,23.6192,23.986,708600.0],["2015-06-24",23.986,24.0023,23.4724,23.6762,887700.0],["2015-06-25",23.7741,23.823,23.3175,23.6925,835300.0],["2015-06-26",23.8148,24.1165,23.7822,23.9208,849700.0],["2015-06-29",23.7493,24.0352,23.2346,23.2591,895400.0],["2015-06-30",23.5205,23.545,23.063,23.2672,920500.0],["2015-07-01",23.4388,23.5859,23.2264,23.5532,690400.0],["2015-07-02",23.6185,23.7002,23.161,23.2427,317500.0],["2015-07-06",23.0793,23.5287,23.0548,23.4388,513500.0],["2015-07-07",23.496,23.7166,23.1692,23.6757,467100.0],["2015-07-08",23.5042,23.5777,23.2672,23.4306,597400.0],["2015-07-09",23.594,23.7084,23.3163,23.5042,554200.0],["2015-07-10",23.7656,23.831,23.5123,23.8146,354200.0],["2015-07-13",23.929,24.1904,23.8636,24.1087,330700.0],["2015-07-14",24.0515,24.0515,23.7983,23.9453,552300.0],["2015-07-15",23.9126,24.027,23.6921,23.7901,383500.0],["2015-07-16",23.8146,23.9698,23.5368,23.6022,2519000.0],["2015-07-17",23.6022,23.7738,23.4797,23.496,727700.0],["2015-07-20",23.4633,23.6267,22.965,23.0385,1256200.0],["2015-07-21",23.1692,24.0107,22.3931,23.6104,2845800.0],["2015-07-22",23.6512,24.3375,23.643,24.1251,954000.0],["2015-07-23",24.1577,24.313,23.5042,23.5614,861400.0],["2015-07-24",23.545,23.6022,23.3326,23.5368,874300.0],["2015-07-27",23.4878,23.4878,22.7362,22.8914,916900.0],["2015-07-28",22.9976,23.7166,22.8424,23.5042,914000.0],["2015-07-29",23.4061,23.7411,23.2672,23.7084,944300.0],["2015-07-30",23.7166,24.1904,23.7002,23.929,752600.0],["2015-07-31",23.9698,24.2803,23.6185,23.9535,715000.0],["2015-08-03",23.9698,24.0352,23.0793,23.3163,598500.0],["2015-08-04",23.3163,23.5532,23.1529,23.1692,400200.0],["2015-08-05",23.2754,23.4552,22.9405,23.0957,567900.0],["2015-08-06",23.112,23.2754,22.6954,22.9323,697100.0],["2015-08-07",22.7771,23.1447,22.7689,22.9568,804900.0],["2015-08-10",23.3326,24.46,23.2754,23.8963,1210100.0],["2015-08-11",23.6757,23.8473,23.4633,23.6594,869500.0],["2015-08-12",23.4797,23.5777,22.8669,23.3734,854500.0],["2015-08-13",23.4061,23.7329,23.3163,23.545,534200.0],["2015-08-14",23.5368,23.831,23.4225,23.7738,473500.0],["2015-08-17",23.6921,23.8881,23.5123,23.8473,339500.0],["2015-08-18",23.8636,23.9862,23.6594,23.7084,389900.0],["2015-08-19",23.5613,23.6104,23.3489,23.3816,797600.0],["2015-08-20",23.1774,23.1774,22.483,22.5075,654200.0],["2015-08-21",22.1153,22.3441,21.7395,21.9683,1347500.0],["2015-08-24",20.8163,21.666,20.7265,20.9307,1114600.0],["2015-08-25",21.5434,21.5434,20.4079,20.4487,985900.0],["2015-08-26",20.898,21.2085,20.4569,21.1676,678100.0],["2015-08-27",21.3882,21.9928,21.0941,21.9601,1196500.0],["2015-08-28",21.9519,22.2215,21.7395,21.9192,645500.0],["2015-08-31",21.8049,22.246,21.7558,22.0173,567700.0],["2015-09-01",21.3555,21.9928,21.3555,21.6905,793400.0],["2015-09-02",21.9928,22.05,21.6006,21.9928,494200.0],["2015-09-03",22.1071,22.5401,22.0009,22.4503,1022000.0],["2015-09-04",22.148,22.3522,22.0336,22.2297,689500.0],["2015-09-08",22.5973,22.5973,22.1072,22.3032,566000.0],["2015-09-09",22.5238,22.5238,21.6823,21.715,390300.0],["2015-09-10",21.6742,21.8212,21.38,21.5271,516000.0],["2015-09-11",21.4127,21.5026,21.0533,21.4863,476200.0],["2015-09-14",21.6088,21.666,21.3637,21.4536,516000.0],["2015-09-15",21.4944,21.7967,21.3147,21.7885,465000.0],["2015-09-16",21.8621,22.2542,21.6333,22.2542,739400.0],["2015-09-17",20.9634,21.1431,20.0239,20.2118,3837400.0],["2015-09-18",19.8033,20.0157,18.8474,18.8965,2272100.0],["2015-09-21",19.0517,19.0925,18.586,18.5942,1596600.0],["2015-09-22",18.3409,18.7821,18.2837,18.7576,1648400.0],["2015-09-23",19.1007,19.1089,18.6024,18.7494,1001200.0],["2015-09-24",18.5533,18.7167,18.439,18.5533,990200.0],["2015-09-25",18.8229,18.872,18.4145,18.4635,800800.0],["2015-09-28",18.3654,18.4471,17.6465,17.7772,824100.0],["2015-09-29",17.9247,18.0721,17.5478,17.6543,947800.0],["2015-09-30",17.8264,17.8264,17.384,17.7281,1046200.0],["2015-10-01",17.6789,17.7117,17.3348,17.638,975000.0],["2015-10-02",17.425,17.982,17.3266,17.9738,847900.0],["2015-10-05",18.1049,18.3671,18.0148,18.2769,671400.0],["2015-10-06",18.1868,18.3015,17.8346,17.8837,731200.0],["2015-10-07",17.851,17.9247,17.4331,17.7936,1133200.0],["2015-10-08",17.8018,17.9493,17.5806,17.7035,1903700.0],["2015-10-09",17.6461,17.7363,17.2775,17.3266,1544400.0],["2015-10-12",17.384,17.4413,17.0973,17.1464,1711000.0],["2015-10-13",17.0809,17.2365,16.5811,16.6057,2324300.0],["2015-10-14",16.532,16.6631,16.0241,16.6467,3543500.0],["2015-10-15",16.6467,16.7122,16.4173,16.6876,1516700.0],["2015-10-16",16.7532,16.7532,16.5074,16.6303,1221500.0],["2015-10-19",16.5238,16.6876,16.3272,16.5893,2396100.0],["2015-10-20",15.9749,17.3103,15.9012,16.0978,4654900.0],["2015-10-21",15.7701,15.7865,14.7461,14.8854,3855300.0],["2015-10-22",15.0164,15.1639,14.5986,14.6969,7020000.0],["2015-10-23",14.787,15.2294,14.5167,15.0738,3797600.0],["2015-10-26",15.0574,15.1065,14.8362,14.9673,1299900.0],["2015-10-27",14.8853,15.0,14.7952,14.8772,1046300.0],["2015-10-28",14.8935,15.2294,14.8198,15.1721,1652400.0],["2015-10-29",15.1557,15.2294,15.0656,15.1803,1125200.0],["2015-10-30",15.2376,15.3359,15.0574,15.213,1135100.0],["2015-11-02",15.2048,15.6145,15.1803,15.5325,1179300.0],["2015-11-03",15.5981,16.2289,15.5981,16.0978,1458100.0],["2015-11-04",15.9503,16.1306,15.6636,15.8438,1522400.0],["2015-11-05",15.8111,15.9258,15.6308,15.8029,615600.0],["2015-11-06",15.7455,15.8111,15.5571,15.7537,588400.0],["2015-11-09",15.6964,15.7292,15.4424,15.5735,727300.0],["2015-11-10",15.508,15.9094,15.4752,15.893,930700.0],["2015-11-11",15.8602,15.9176,15.2704,15.5735,1125200.0],["2015-11-12",15.4588,15.68,15.4015,15.4916,1538200.0],["2015-11-13",15.3359,15.4178,14.7625,14.8772,1012900.0],["2015-11-16",14.8362,14.9263,14.4102,14.7215,1446600.0],["2015-11-17",14.7215,14.7215,14.1399,14.2382,1016400.0],["2015-11-18",14.2464,14.8853,14.2218,14.8362,842800.0],["2015-11-19",14.8116,14.8772,14.6396,14.7625,530800.0],["2015-11-20",14.9017,15.3687,14.8935,15.0902,606300.0],["2015-11-23",15.0902,15.3933,15.0,15.2294,481300.0],["2015-11-24",15.1639,15.4916,15.1147,15.4424,469700.0],["2015-11-25",15.4916,15.7455,15.3195,15.7046,376400.0],["2015-11-27",15.721,15.7373,15.254,15.3933,251900.0],["2015-11-30",15.3605,15.3851,14.7952,14.9017,1243900.0],["2015-12-01",14.9427,15.2458,14.8608,15.1311,776000.0],["2015-12-02",15.1721,15.4424,14.9345,15.0082,503700.0],["2015-12-03",15.0984,15.1065,14.443,14.5822,778800.0],["2015-12-04",14.4921,14.9837,14.4921,14.7461,711700.0],["2015-12-07",14.6887,14.9673,14.443,14.869,591700.0],["2015-12-08",14.6478,14.8362,14.5495,14.7379,569900.0],["2015-12-09",14.6232,14.8854,14.2709,14.5003,600900.0],["2015-12-10",14.4921,14.7379,14.4839,14.5904,541200.0],["2015-12-11",14.3365,14.5413,14.1808,14.3529,646300.0],["2015-12-14",14.3856,14.5003,13.9432,14.1317,1063800.0],["2015-12-15",14.23,14.4757,14.0497,14.3119,671600.0],["2015-12-16",14.3856,14.4266,13.9924,14.1644,1151500.0],["2015-12-17",14.1726,14.189,13.8613,14.1235,725500.0],["2015-12-18",14.0006,14.1153,13.7958,13.804,3101100.0],["2015-12-21",13.9187,14.0334,13.6975,13.7958,727700.0],["2015-12-22",13.8859,14.2545,13.7876,14.2218,769200.0],["2015-12-23",14.3938,14.6805,14.3201,14.5249,1014500.0],["2015-12-24",14.5167,14.5904,14.3283,14.443,356300.0],["2015-12-28",14.3692,14.3938,14.1399,14.2955,737200.0],["2015-12-29",14.3692,14.5822,14.1317,14.2382,688300.0],["2015-12-30",14.1971,14.3204,14.0737,14.1313,525300.0],["2015-12-31",14.0573,14.1806,13.7285,13.7367,816700.0],["2016-01-04",13.4325,13.6545,13.2352,13.6381,1340500.0],["2016-01-05",13.9011,13.9915,13.6052,13.8847,1184800.0],["2016-01-06",13.6381,13.8929,13.4079,13.523,942500.0],["2016-01-07",13.2681,13.712,13.2435,13.4901,981800.0],["2016-01-08",13.5147,13.5476,12.9064,12.9311,1528300.0],["2016-01-11",12.8653,12.9722,12.4954,12.8324,873400.0],["2016-01-12",13.0297,13.2517,12.7091,12.9557,846200.0],["2016-01-13",12.9557,13.1202,12.5036,12.5611,1092200.0],["2016-01-14",12.6105,12.8571,12.2734,12.7749,1157900.0],["2016-01-15",12.3967,12.742,12.2488,12.6762,1405800.0],["2016-01-19",12.7995,12.816,12.3392,12.52,1350600.0],["2016-01-20",12.2816,12.8078,12.1172,12.668,2053800.0],["2016-01-21",12.6023,12.9393,12.3392,12.8571,1710800.0],["2016-01-22",12.9475,13.227,12.8406,13.1859,1137400.0],["2016-01-25",13.1202,13.1695,12.8324,12.9393,800500.0],["2016-01-26",13.0462,13.4654,13.0051,13.3174,1036800.0],["2016-01-27",13.2517,13.3832,12.9311,12.9722,908800.0],["2016-01-28",13.2106,13.4408,13.0297,13.3997,862800.0],["2016-01-29",13.4654,13.9093,13.4654,13.9011,1080900.0],["2016-02-01",13.8107,14.3121,13.5887,14.1395,1147100.0],["2016-02-02",14.0409,14.2464,13.9011,14.1231,801500.0],["2016-02-03",14.2464,14.567,13.9176,14.4766,1420700.0],["2016-02-04",14.3779,14.5752,14.1148,14.3368,1562300.0],["2016-02-05",14.0326,14.0573,13.7367,13.7942,1104300.0],["2016-02-08",13.6216,13.7285,13.3092,13.6298,897100.0],["2016-02-09",13.4901,13.7531,13.4572,13.5641,621600.0],["2016-02-10",13.6709,13.8847,13.5641,13.5723,488800.0],["2016-02-11",13.2763,13.523,13.0544,13.2681,513300.0],["2016-02-12",13.4325,13.786,13.2517,13.7203,534000.0],["2016-02-16",13.8682,13.9833,13.5805,13.8682,1166700.0],["2016-02-17",14.0573,14.641,14.0573,14.4766,1032600.0],["2016-02-18",14.4683,14.5588,14.271,14.3861,621100.0],["2016-02-19",14.3121,14.3121,13.8929,14.2053,739600.0],["2016-02-22",14.3532,14.567,14.2299,14.4108,782100.0],["2016-02-23",14.1888,14.6985,13.597,13.786,1965200.0],["2016-02-24",13.6874,14.4601,13.597,14.3861,1114600.0],["2016-02-25",14.4601,15.6192,14.3532,15.611,1674100.0],["2016-02-26",15.6932,16.0632,15.1918,15.2986,1796700.0],["2016-02-29",15.2986,16.1371,15.2904,15.5617,1511900.0],["2016-03-01",15.611,16.0631,15.4795,16.0138,1264600.0],["2016-03-02",15.9481,16.4331,15.8658,16.4084,1150500.0],["2016-03-03",16.3755,16.5482,16.2029,16.4249,1113900.0],["2016-03-04",16.4002,16.6304,16.0714,16.1453,860600.0],["2016-03-07",16.0714,16.3837,15.9398,16.0467,974600.0],["2016-03-08",15.9645,16.0467,15.4466,15.4959,1123200.0],["2016-03-09",15.5699,15.8083,15.4055,15.5206,903100.0],["2016-03-10",15.5453,15.6686,15.2411,15.3973,440400.0],["2016-03-11",15.5946,15.8494,15.5535,15.7425,611500.0],["2016-03-14",15.7097,15.8412,15.3068,15.3726,618700.0],["2016-03-15",15.3151,15.5124,15.2329,15.4548,1110400.0],["2016-03-16",15.3562,15.3562,14.7807,14.9616,914800.0],["2016-03-17",14.9616,15.5452,14.9287,15.4877,752000.0],["2016-03-18",15.6028,15.9234,15.4795,15.6768,1189000.0],["2016-03-21",15.6768,15.8001,15.3233,15.3726,459500.0],["2016-03-22",15.3069,15.4384,14.9945,15.1918,461100.0],["2016-03-23",15.0767,15.1095,14.641,14.641,737900.0],["2016-03-24",14.5916,14.715,14.2628,14.567,832800.0],["2016-03-28",14.6245,14.9698,14.6245,14.7725,476500.0],["2016-03-29",14.7725,15.0356,14.6081,15.0356,903100.0],["2016-03-30",15.0768,15.3325,15.0108,15.0191,552100.0],["2016-03-31",15.0191,15.2912,15.0191,15.1923,752000.0],["2016-04-01",15.1345,15.1758,14.7139,14.7469,874900.0],["2016-04-04",14.7551,14.9036,14.4005,14.4087,1146000.0],["2016-04-05",14.3428,14.4417,14.1036,14.3015,695500.0],["2016-04-06",14.2933,14.4252,14.0623,14.3428,467200.0],["2016-04-07",14.2768,14.4747,13.9964,14.0871,698500.0],["2016-04-08",14.1201,14.1201,13.5592,13.7489,468000.0],["2016-04-11",13.8644,14.0211,13.6664,13.6829,495600.0],["2016-04-12",13.7654,14.384,13.7407,14.2685,848000.0],["2016-04-13",14.351,14.6809,14.318,14.6727,1001400.0],["2016-04-14",14.7057,15.0356,14.4665,14.8789,965500.0],["2016-04-15",14.8376,15.4397,14.8046,15.2583,920000.0],["2016-04-18",15.2253,15.4974,15.085,15.4892,826100.0],["2016-04-19",15.5469,15.7531,15.4727,15.5222,711900.0],["2016-04-20",15.5222,15.6706,15.4644,15.6212,818000.0],["2016-04-21",15.7036,16.0253,15.5057,15.8768,634800.0],["2016-04-22",15.9263,16.3799,15.8686,16.0005,1054100.0],["2016-04-25",16.0005,16.0005,15.6789,15.8191,1165900.0],["2016-04-26",15.8438,16.1573,15.8356,16.1325,1053200.0],["2016-04-27",15.2418,15.9016,15.2418,15.7696,694100.0],["2016-04-28",15.6954,15.9923,15.6047,15.6294,706100.0],["2016-04-29",15.6129,15.8026,15.3077,15.6294,772100.0],["2016-05-02",15.6706,15.7696,15.3902,15.6129,1069700.0],["2016-05-03",16.5531,17.0727,15.6459,15.7531,1788100.0],["2016-05-04",15.6954,15.7944,15.283,15.6129,1679300.0],["2016-05-05",15.6047,15.7449,15.3985,15.6212,1163400.0],["2016-05-06",15.5304,15.6706,15.2665,15.6047,899800.0],["2016-05-09",15.6376,16.0748,15.6376,15.8851,1037400.0],["2016-05-10",15.8603,16.017,15.7614,15.9428,677700.0],["2016-05-11",15.8108,15.8108,14.9613,14.9778,1235800.0],["2016-05-12",14.9778,15.1098,14.7139,14.7551,1011100.0],["2016-05-13",14.6067,14.8294,14.2768,14.318,903100.0],["2016-05-16",14.3345,14.3757,14.0623,14.1943,908600.0],["2016-05-17",14.2108,14.3428,13.9551,14.0706,1045000.0],["2016-05-18",14.0211,14.1696,13.7242,13.7984,716300.0],["2016-05-19",13.7819,14.1778,13.7324,13.9964,661500.0],["2016-05-20",14.0211,14.3922,13.9221,14.3098,869300.0],["2016-05-23",14.3345,14.4995,14.2108,14.318,1036700.0],["2016-05-24",14.3263,14.5489,14.2025,14.3675,919600.0],["2016-05-25",14.384,14.4912,14.2603,14.351,972900.0],["2016-05-26",14.4252,14.6149,14.3015,14.5489,695800.0],["2016-05-27",14.516,15.0356,14.4582,14.8624,917900.0],["2016-05-31",14.8789,15.118,14.8376,15.0191,842300.0],["2016-06-01",14.9118,15.3655,14.8954,15.2418,664100.0],["2016-06-02",15.2418,15.6129,15.2088,15.5552,729700.0],["2016-06-03",15.5552,15.6294,15.3655,15.5799,987800.0],["2016-06-06",15.5717,15.6459,15.3737,15.5799,655800.0],["2016-06-07",15.5882,15.7944,15.415,15.7696,625000.0],["2016-06-08",15.7696,16.3057,15.7449,16.248,1151300.0],["2016-06-09",16.0913,16.6026,15.984,16.5366,1514000.0],["2016-06-10",16.3882,16.4294,16.017,16.1078,1089000.0],["2016-06-13",16.0335,16.05,15.7201,15.7779,851700.0],["2016-06-14",15.7036,15.8933,15.5057,15.8603,909600.0],["2016-06-15",15.8603,16.3717,15.8356,16.281,1271500.0],["2016-06-16",16.1985,16.1985,15.7201,16.083,1268800.0],["2016-06-17",16.1243,16.8913,16.0005,16.7016,2060100.0],["2016-06-20",16.7263,17.4769,16.7263,16.883,2169700.0],["2016-06-21",16.8748,17.1222,16.7758,16.9078,1407300.0],["2016-06-22",16.8913,17.0398,16.7593,16.8006,589400.0],["2016-06-23",17.0068,17.0727,16.7676,16.9985,887800.0],["2016-06-24",16.4459,16.8418,16.2975,16.6191,4944300.0],["2016-06-27",16.3882,16.3882,15.2665,15.6541,1724200.0],["2016-06-28",15.8603,16.083,15.5552,15.7366,1294100.0],["2016-06-29",15.9186,16.6798,15.8855,16.6054,1278300.0],["2016-06-30",16.6715,16.8205,16.3654,16.8122,1525800.0],["2016-07-01",16.8287,17.1845,16.7956,17.0604,896700.0],["2016-07-05",16.9611,16.9942,16.3902,16.4978,476100.0],["2016-07-06",16.4068,16.7874,16.3075,16.746,987300.0],["2016-07-07",17.0025,17.805,17.0025,17.6892,1792700.0],["2016-07-08",17.8547,18.5414,17.8547,18.4256,1664700.0],["2016-07-11",18.4752,18.7234,18.2767,18.5331,1434600.0],["2016-07-12",18.6655,19.1785,18.5497,19.0709,1167500.0],["2016-07-13",19.1868,19.344,18.8144,18.9634,1269400.0],["2016-07-14",19.1123,19.1123,18.8475,18.8724,1584300.0],["2016-07-15",18.922,19.195,18.9137,19.1288,756200.0],["2016-07-18",19.1288,19.2778,18.9468,19.1123,794000.0],["2016-07-19",19.1123,19.1785,18.8972,18.9799,707600.0],["2016-07-20",19.1288,19.3936,18.9634,19.0296,1131700.0],["2016-07-21",19.0378,19.1702,18.8393,18.9055,1082600.0],["2016-07-22",18.5497,18.6159,18.2684,18.3759,1447100.0],["2016-07-25",18.4173,18.5083,18.3015,18.4421,1702600.0],["2016-07-26",18.3511,20.3699,18.2932,20.13,2808600.0],["2016-07-27",20.1796,20.7091,20.1382,20.5106,2087700.0],["2016-07-28",20.4195,20.4361,19.8569,20.2541,1795500.0],["2016-07-29",20.2375,20.4361,19.8818,20.2623,1191300.0],["2016-08-01",20.1879,20.4526,19.7907,20.1796,762300.0],["2016-08-02",20.1548,20.2706,19.4598,19.5343,894200.0],["2016-08-03",19.1454,19.6335,18.9137,19.5177,1140700.0],["2016-08-04",19.5922,19.8156,19.344,19.3771,548300.0],["2016-08-05",19.5425,19.8652,19.4515,19.6915,794100.0],["2016-08-08",19.7411,19.9231,19.4515,19.5343,441400.0],["2016-08-09",19.5508,19.5508,19.104,19.1206,629800.0],["2016-08-10",19.0957,19.4515,19.0709,19.2447,633100.0],["2016-08-11",19.4432,19.9645,19.435,19.8238,705400.0],["2016-08-12",19.4432,19.7907,19.4432,19.7742,651900.0],["2016-08-15",19.8404,20.2044,19.8404,19.9976,677400.0],["2016-08-16",20.3616,20.5106,20.072,20.2292,905000.0],["2016-08-17",20.1713,20.3368,19.9148,19.9976,721800.0],["2016-08-18",20.2127,20.3534,20.0059,20.2872,1012500.0],["2016-08-19",20.2789,21.1311,20.2127,20.8581,1314800.0],["2016-08-22",20.8332,20.8994,20.5188,20.6098,704100.0],["2016-08-23",20.7174,20.8001,20.6098,20.7753,510300.0],["2016-08-24",20.7174,20.825,20.6098,20.8001,571900.0],["2016-08-25",20.6843,20.8167,20.2541,20.4444,486500.0],["2016-08-26",20.4361,20.6429,20.1796,20.403,475200.0],["2016-08-29",20.5106,20.5106,20.2872,20.3203,318100.0],["2016-08-30",20.1382,20.1631,19.6087,19.7163,654700.0],["2016-08-31",19.6501,19.8652,19.4681,19.7825,708900.0],["2016-09-01",19.7328,19.8073,19.2778,19.286,1283400.0],["2016-09-02",19.344,19.4681,19.0378,19.286,624600.0],["2016-09-06",19.3522,19.4102,18.5662,19.0047,1026500.0],["2016-09-07",19.0544,19.2281,18.8889,19.195,597500.0],["2016-09-08",19.0709,19.1619,18.9055,18.9965,530600.0],["2016-09-09",18.8558,18.9716,18.6407,18.649,770000.0],["2016-09-12",18.5745,18.8641,18.3015,18.7565,886900.0],["2016-09-13",18.6903,18.7813,18.2601,18.3677,549600.0],["2016-09-14",18.318,18.409,18.0119,18.0864,482200.0],["2016-09-15",18.0864,18.4835,17.8216,18.4421,561900.0],["2016-09-16",18.4008,18.5083,18.2767,18.4587,969700.0],["2016-09-19",18.4918,19.0296,18.4918,18.74,970600.0],["2016-09-20",18.8724,19.2943,18.6986,18.8806,769900.0],["2016-09-21",18.9799,19.1454,18.74,19.1288,600100.0],["2016-09-22",19.2281,19.4681,19.0213,19.4515,643400.0],["2016-09-23",19.3688,19.5922,19.3274,19.3522,516300.0],["2016-09-26",19.1785,19.2364,18.7813,18.8227,1527800.0],["2016-09-27",18.8393,19.2943,18.6986,19.1702,670100.0],["2016-09-28",19.104,19.3026,18.9386,19.0296,366000.0],["2016-09-29",18.9715,19.3614,18.6729,18.6812,302300.0],["2016-09-30",18.8305,19.1872,18.7558,19.1042,583800.0],["2016-10-03",19.0627,19.1208,18.8554,19.013,652800.0],["2016-10-04",18.9798,19.2369,18.8554,19.1208,659900.0],["2016-10-05",19.1623,19.1872,18.8554,18.8554,930700.0],["2016-10-06",18.8637,18.9798,18.6812,18.872,408400.0],["2016-10-07",18.9964,19.1706,18.7724,18.8388,652400.0],["2016-10-10",18.9383,19.3033,18.8637,19.2369,928600.0],["2016-10-11",19.2038,19.2535,18.7309,18.8388,342100.0],["2016-10-12",18.7641,19.0047,18.706,18.9134,423800.0],["2016-10-13",18.6231,18.7475,18.4987,18.6065,624300.0],["2016-10-14",18.6729,18.8056,18.5982,18.7143,1142800.0],["2016-10-17",18.6646,18.6895,18.2581,18.283,1381800.0],["2016-10-18",17.1382,18.7143,17.0967,17.6359,3289600.0],["2016-10-19",17.4866,18.0756,17.4866,17.8184,1795700.0],["2016-10-20",17.8267,17.9097,17.3539,17.5613,1353500.0],["2016-10-21",17.3124,17.4949,17.2792,17.3954,736000.0],["2016-10-24",17.5032,17.7189,17.3041,17.3705,778600.0],["2016-10-25",17.1133,17.47,17.0718,17.3705,881500.0],["2016-10-26",17.3124,17.7521,17.3124,17.3954,721100.0],["2016-10-27",17.4203,17.553,17.1631,17.2295,1026300.0],["2016-10-28",17.2461,17.7936,17.2461,17.7438,1107600.0],["2016-10-31",17.7853,17.7853,17.4866,17.7106,683500.0],["2016-11-01",17.694,17.8765,17.4037,17.5115,582700.0],["2016-11-02",17.7853,18.2332,17.5613,17.6442,1084000.0],["2016-11-03",17.7189,17.7355,17.5198,17.5779,506200.0],["2016-11-04",17.7023,18.1337,17.5779,17.7272,723500.0],["2016-11-07",18.059,18.2249,17.9014,18.0341,1213100.0],["2016-11-08",18.0175,18.1337,17.7687,18.0258,564600.0],["2016-11-09",17.7106,18.2332,17.4286,18.0673,1048300.0],["2016-11-10",18.3162,18.9051,18.2913,18.8305,1044000.0],["2016-11-11",18.7392,19.6766,18.6314,19.2867,1372100.0],["2016-11-14",19.4941,20.3402,19.436,20.0748,1618200.0],["2016-11-15",19.9255,20.025,19.295,19.5771,682200.0],["2016-11-16",19.6102,19.6932,19.378,19.6185,605000.0],["2016-11-17",19.6185,19.8342,19.4194,19.7927,569500.0],["2016-11-18",19.7098,19.8591,19.4028,19.8093,665100.0],["2016-11-21",19.6849,20.0997,19.6849,20.0997,945600.0],["2016-11-22",20.1411,20.5642,20.1411,20.5227,817200.0],["2016-11-23",20.4481,20.6969,20.3651,20.6969,503900.0],["2016-11-25",20.8462,20.9956,20.6886,20.7799,231700.0],["2016-11-28",20.6472,20.7384,20.2324,20.4398,611700.0],["2016-11-29",20.4149,20.4149,19.2452,19.2701,1220400.0],["2016-11-30",19.2701,19.4443,18.5484,18.6895,1496600.0],["2016-12-01",18.8637,19.2784,18.6895,18.7724,1046100.0],["2016-12-02",18.6977,18.7807,18.565,18.6148,659600.0],["2016-12-05",18.7641,19.378,18.7226,19.2204,1427900.0],["2016-12-06",19.2287,19.4858,18.8968,19.4029,1093900.0],["2016-12-07",19.4029,20.4812,19.3614,20.2573,1480500.0],["2016-12-08",20.3817,20.9209,20.3236,20.8214,1199800.0],["2016-12-09",20.8379,20.9126,20.5725,20.6555,776800.0],["2016-12-12",20.2987,20.5227,20.2573,20.3402,731400.0],["2016-12-13",20.3983,20.5144,19.7595,19.7761,1045300.0],["2016-12-14",19.7927,19.942,19.1789,19.295,1121500.0],["2016-12-15",19.3531,19.4277,18.8885,18.9881,770600.0],["2016-12-16",18.9798,19.0627,18.3493,18.5318,1808600.0],["2016-12-19",18.5899,18.8802,18.3991,18.5484,1245100.0],["2016-12-20",18.5982,18.9881,18.3659,18.789,953200.0],["2016-12-21",18.8471,18.9549,18.5318,18.8056,488100.0],["2016-12-22",18.789,18.789,18.1337,18.1503,1075400.0],["2016-12-23",18.1585,18.3327,18.1005,18.1751,713200.0],["2016-12-27",18.1917,18.4074,18.1917,18.2166,448900.0],["2016-12-28",18.2998,18.3497,18.0835,18.2166,829100.0],["2016-12-29",18.2416,18.4911,18.2416,18.3164,538100.0],["2016-12-30",18.2748,18.383,18.0835,18.2582,742200.0],["2017-01-03",18.4079,18.6991,18.1667,18.2166,1217600.0],["2017-01-04",18.3913,18.9652,18.358,18.932,1500100.0],["2017-01-05",18.5327,18.6242,18.2499,18.4662,789300.0],["2017-01-06",18.5493,18.6325,18.3663,18.5161,659400.0],["2017-01-09",18.4163,18.541,18.1501,18.175,578800.0],["2017-01-10",18.1168,18.6991,18.1168,18.4329,643800.0],["2017-01-11",18.3663,18.3913,18.0503,18.0918,511800.0],["2017-01-12",17.9671,18.0918,17.651,17.9504,780600.0],["2017-01-13",18.0586,18.9403,18.0586,18.8821,1202600.0],["2017-01-17",18.8821,19.6141,18.8821,19.5142,1281800.0],["2017-01-18",19.5142,19.5475,18.9902,19.4311,1502400.0],["2017-01-19",19.4477,19.5142,18.9569,19.0651,1405400.0],["2017-01-20",19.09,19.4061,19.09,19.3562,672400.0],["2017-01-23",19.2813,19.6057,19.2148,19.456,596800.0],["2017-01-24",19.4643,19.9634,19.4643,19.9052,570800.0],["2017-01-25",19.9634,20.1547,19.847,20.005,774600.0],["2017-01-26",19.9634,20.1381,19.6806,19.7388,498400.0],["2017-01-27",19.7471,19.9052,19.3562,19.8137,1488700.0],["2017-01-30",19.664,19.664,19.0817,19.1898,1088800.0],["2017-01-31",18.8405,19.5475,18.5909,19.5392,933100.0],["2017-02-01",19.5225,19.5225,19.1316,19.2896,750800.0],["2017-02-02",19.2148,19.4061,18.8155,19.1566,975400.0],["2017-02-03",18.5992,18.5992,17.6177,17.6593,2824100.0],["2017-02-06",17.5844,17.7092,17.4181,17.4846,1379000.0],["2017-02-07",19.0983,19.1649,18.4162,18.5161,2572700.0],["2017-02-08",18.5161,19.0567,18.383,19.0235,1599800.0],["2017-02-09",19.0567,19.3645,18.9902,19.2481,631700.0],["2017-02-10",19.5891,19.9468,19.4726,19.7971,741300.0],["2017-02-13",19.7971,19.9634,19.4976,19.5808,880000.0],["2017-02-14",19.5142,19.8969,19.5142,19.6806,822700.0],["2017-02-15",19.5142,19.822,19.4144,19.8137,684800.0],["2017-02-16",19.8885,19.9634,19.456,19.7056,957200.0],["2017-02-17",19.6889,19.7887,19.456,19.7305,919900.0],["2017-02-21",19.6556,20.03,19.5475,20.0133,1129700.0],["2017-02-22",20.5706,21.0697,20.1797,21.0032,1254900.0],["2017-02-23",20.6289,21.7851,20.6289,20.7786,1464700.0],["2017-02-24",20.5873,21.1196,20.5041,20.9533,761800.0],["2017-02-27",21.0115,21.3193,20.8451,21.3026,1010300.0],["2017-02-28",21.1945,21.286,20.7786,20.9366,1050500.0],["2017-03-01",21.103,21.3941,20.9782,21.3276,1104600.0],["2017-03-02",21.2111,21.9681,21.2111,21.8433,984000.0],["2017-03-03",21.7934,21.9431,20.9449,21.1196,998000.0],["2017-03-06",21.103,21.3442,20.895,21.2943,551800.0],["2017-03-07",21.1862,21.3692,20.9366,21.0364,379600.0],["2017-03-08",21.1196,21.3525,20.7287,21.1779,491400.0],["2017-03-09",21.1363,21.2527,20.8618,20.8867,431400.0],["2017-03-10",21.1196,21.2444,20.92,20.9533,869200.0],["2017-03-13",21.0032,21.103,20.6205,20.8119,752900.0],["2017-03-14",20.92,20.9782,20.6705,20.712,723100.0],["2017-03-15",20.8202,21.0032,20.6289,20.92,695500.0],["2017-03-16",20.9366,21.0531,20.7703,20.92,699700.0],["2017-03-17",21.0947,21.2028,20.9366,21.1612,1073000.0],["2017-03-20",21.1529,21.2028,20.8784,21.0947,480300.0],["2017-03-21",21.1363,21.1446,20.2213,20.4375,614400.0],["2017-03-22",20.2379,20.3544,19.9884,20.3128,437000.0],["2017-03-23",20.371,20.8202,20.371,20.6538,383700.0],["2017-03-24",20.6372,20.8701,20.4043,20.7287,383300.0],["2017-03-27",20.4791,21.2527,20.4459,21.1446,869800.0],["2017-03-28",21.0697,21.2694,20.9616,21.1695,557000.0],["2017-03-29",21.0531,21.4607,20.9366,21.3525,379400.0],["2017-03-30",21.1358,21.4026,20.9106,21.0941,556200.0],["2017-03-31",21.1191,21.1274,20.7606,20.8189,732600.0],["2017-04-03",20.7856,20.944,20.3354,20.3437,617000.0],["2017-04-04",20.277,20.3854,19.66,19.8351,838100.0],["2017-04-05",19.9685,20.0685,19.585,19.7184,831400.0],["2017-04-06",19.8601,20.252,19.7851,20.0269,664400.0],["2017-04-07",19.9435,20.252,19.8518,20.2186,802600.0],["2017-04-10",20.227,20.5021,20.0852,20.2603,553600.0],["2017-04-11",20.227,20.5355,20.2186,20.4688,586800.0],["2017-04-12",20.3437,20.4604,20.2353,20.3187,392600.0],["2017-04-13",20.2937,20.3353,19.7601,19.7601,423700.0],["2017-04-17",19.8101,20.1269,19.8017,20.0602,634400.0],["2017-04-18",19.8935,20.0685,19.635,19.9018,650600.0],["2017-04-19",19.9768,20.2436,19.9768,20.1186,532500.0],["2017-04-20",20.2853,20.5605,20.1352,20.4604,778700.0],["2017-04-21",20.227,20.4688,20.0852,20.1603,526300.0],["2017-04-24",20.5605,20.6855,20.0519,20.302,715800.0],["2017-04-25",20.4437,20.6355,20.2686,20.3103,539600.0],["2017-04-26",20.4187,20.5521,20.1936,20.4271,1180400.0],["2017-04-27",20.5104,20.5104,20.1186,20.377,492500.0],["2017-04-28",20.327,20.327,19.8017,20.1019,545500.0],["2017-05-01",20.1769,20.1769,19.6933,20.0269,432900.0],["2017-05-02",20.1853,20.1853,19.9685,20.1019,387600.0],["2017-05-03",20.0102,20.0852,19.71,19.8851,390600.0],["2017-05-04",19.9268,20.1353,19.71,19.8851,446900.0],["2017-05-05",19.9351,19.9351,19.5516,19.7684,1011900.0],["2017-05-08",19.8684,20.2186,19.7434,20.0769,767000.0],["2017-05-09",20.0769,20.5271,19.9185,20.327,1464300.0],["2017-05-10",21.6777,22.3864,21.0607,21.711,3561800.0],["2017-05-11",21.7111,21.7111,20.5271,20.9357,1337000.0],["2017-05-12",20.9523,20.9523,20.4271,20.8523,981100.0],["2017-05-15",20.8606,21.6027,20.8189,21.3609,1699500.0],["2017-05-16",21.3275,21.3275,20.4938,20.5438,1524300.0],["2017-05-17",20.5438,21.4442,20.5438,21.0107,1723200.0],["2017-05-18",21.019,21.4276,20.9607,21.0274,1238100.0],["2017-05-19",20.8856,21.0607,20.3353,20.9607,1119600.0],["2017-05-22",21.0274,21.4526,20.8439,20.9357,530900.0],["2017-05-23",21.0524,21.0691,20.6855,21.0524,717200.0],["2017-05-24",21.0524,21.0941,20.8189,20.9106,569300.0],["2017-05-25",21.0941,21.3025,20.869,21.1441,1297600.0],["2017-05-26",21.2191,21.6777,21.1441,21.636,675000.0],["2017-05-30",21.6694,21.9028,21.5109,21.7611,525000.0],["2017-05-31",21.8528,21.8528,21.636,21.6777,824400.0],["2017-06-01",21.7194,21.7694,21.5193,21.636,699500.0],["2017-06-02",21.7778,21.9779,21.6944,21.7444,1209400.0],["2017-06-05",21.686,21.8528,21.5276,21.7194,725500.0],["2017-06-06",21.5193,21.8028,21.4443,21.5943,632100.0],["2017-06-07",21.5943,21.686,21.4443,21.636,644200.0],["2017-06-08",21.7778,22.3781,21.6694,22.1113,935100.0],["2017-06-09",22.1113,22.5782,22.0112,22.3947,634700.0],["2017-06-12",22.3947,22.8283,22.2863,22.4197,855300.0],["2017-06-13",22.5115,22.6115,22.278,22.5865,416700.0],["2017-06-14",22.5448,22.6449,22.3197,22.3864,510500.0],["2017-06-15",22.1529,22.4281,21.9528,22.4114,519200.0],["2017-06-16",22.1863,22.2697,21.7861,22.0862,1057700.0],["2017-06-19",22.228,22.3864,22.0862,22.1446,1294800.0],["2017-06-20",22.1363,22.1863,21.3192,21.3859,713200.0],["2017-06-21",21.3359,21.5443,21.0691,21.1191,816200.0],["2017-06-22",21.1274,21.7444,21.044,21.686,681500.0],["2017-06-23",21.7194,22.0112,21.6777,21.9862,2070600.0],["2017-06-26",22.0946,22.2947,21.9779,22.178,784400.0],["2017-06-27",22.178,22.3197,22.0779,22.1863,532700.0],["2017-06-28",22.2697,22.6532,22.2697,22.6449,1005700.0],["2017-06-29",22.695,23.0292,22.5195,22.954,930900.0],["2017-06-30",23.1964,23.4888,23.071,23.4053,654700.0],["2017-07-03",23.4387,23.5891,23.1462,23.2716,223400.0],["2017-07-05",23.305,23.305,22.8788,23.0459,390100.0],["2017-07-06",22.9457,22.9457,22.5613,22.695,500700.0],["2017-07-07",22.8036,23.0459,22.5947,22.9373,376500.0],["2017-07-10",22.9206,23.046,22.578,22.9457,550700.0],["2017-07-11",22.9875,22.9875,22.5446,22.6365,387600.0],["2017-07-12",22.7201,22.8955,22.6365,22.7618,404600.0],["2017-07-13",22.8955,22.9206,22.6114,22.8788,791000.0],["2017-07-14",22.8621,22.8872,22.578,22.8287,408500.0],["2017-07-17",22.8203,23.0543,22.7368,22.7702,425200.0],["2017-07-18",22.7034,22.9373,22.5279,22.5947,398900.0],["2017-07-19",22.6281,22.7618,22.4777,22.6532,285300.0],["2017-07-20",22.6031,23.1211,22.4192,23.1128,720600.0],["2017-07-21",23.2549,23.4888,22.812,23.0292,440500.0],["2017-07-24",22.7953,23.0543,22.3524,22.5028,462100.0],["2017-07-25",22.6114,23.4638,22.578,23.3885,570600.0],["2017-07-26",23.3802,23.4387,22.9791,23.2214,390100.0],["2017-07-27",23.2131,23.5807,23.0042,23.3718,474700.0],["2017-07-28",23.3133,23.7395,23.2799,23.447,408500.0],["2017-07-31",23.5389,23.6225,23.2632,23.564,464900.0],["2017-08-01",23.5891,23.7813,23.3468,23.7646,468800.0],["2017-08-02",23.6559,23.9317,23.1212,23.3301,687700.0],["2017-08-03",23.2966,23.6225,23.0877,23.1379,405200.0],["2017-08-04",23.1713,23.4387,23.0877,23.1796,582500.0],["2017-08-07",23.2799,23.5724,23.2131,23.2883,726000.0],["2017-08-08",23.4053,23.6142,23.1629,23.2131,879100.0],["2017-08-09",23.4888,23.5473,21.6004,22.6114,1672200.0],["2017-08-10",22.6699,22.8203,21.6756,21.6756,1025100.0],["2017-08-11",21.5168,22.3607,21.1324,22.2605,1418500.0],["2017-08-14",22.4025,22.7618,22.2939,22.6532,1317000.0],["2017-08-15",22.5697,22.5697,21.7925,21.8761,857900.0],["2017-08-16",22.1435,22.5279,22.1435,22.3106,781900.0],["2017-08-17",22.202,22.2271,21.851,21.8594,714300.0],["2017-08-18",21.6087,21.8176,21.3413,21.5669,774800.0],["2017-08-21",21.5251,21.7925,21.3998,21.6756,613600.0],["2017-08-22",21.8928,21.8928,21.5335,21.6171,410000.0],["2017-08-23",21.5084,21.7424,21.4416,21.5001,610800.0],["2017-08-24",21.709,21.9346,21.6004,21.826,450400.0],["2017-08-25",21.8845,22.1017,21.8093,21.9764,324400.0],["2017-08-28",22.0265,22.0432,21.7758,22.0014,396100.0],["2017-08-29",21.709,22.0098,21.3664,21.5753,540100.0],["2017-08-30",21.5168,21.7257,21.4416,21.4583,348100.0],["2017-08-31",21.5168,21.9931,21.5001,21.9764,473600.0],["2017-09-01",22.0599,22.2939,22.0349,22.2354,314300.0],["2017-09-05",22.2521,22.5947,22.2354,22.3942,686800.0],["2017-09-06",22.5446,22.7618,22.2521,22.2605,635500.0],["2017-09-07",22.4025,22.5697,22.2688,22.5446,456100.0],["2017-09-08",22.4861,22.5279,22.2187,22.436,308500.0],["2017-09-11",22.4777,22.7034,22.4777,22.5195,315400.0],["2017-09-12",22.6114,22.6281,22.4025,22.4276,173900.0],["2017-09-13",22.4193,22.695,22.1769,22.6365,542900.0],["2017-09-14",22.5529,22.5613,22.0349,22.1435,412800.0],["2017-09-15",22.0599,22.4694,21.9012,22.436,853300.0],["2017-09-18",22.4777,22.7786,22.3691,22.7702,401200.0],["2017-09-19",22.7451,23.0794,22.7368,23.0042,555000.0],["2017-09-20",22.9624,23.071,22.6198,22.9958,423600.0],["2017-09-21",22.9791,23.0794,22.6616,22.7535,611200.0],["2017-09-22",22.6616,23.0376,22.6616,23.0125,512700.0],["2017-09-25",23.0543,23.2716,22.9624,23.1796,556300.0],["2017-09-26",23.2632,23.5724,23.1964,23.447,432500.0],["2017-09-27",23.3969,24.1991,23.3635,24.1489,872400.0],["2017-09-28",24.032,24.2325,23.8732,24.1824,902200.0],["2017-09-29",24.2326,24.4503,23.9563,24.1572,851000.0],["2017-10-02",24.1991,24.7936,23.9647,24.6513,911200.0],["2017-10-03",24.7518,24.802,24.2577,24.3247,939500.0],["2017-10-04",24.3582,24.5006,24.1238,24.2326,696100.0],["2017-10-05",24.2326,24.3415,24.0903,24.2996,685800.0],["2017-10-06",24.174,24.3582,24.1573,24.3163,289900.0],["2017-10-09",24.3331,24.4838,23.7721,24.0316,698900.0],["2017-10-10",24.1489,24.3163,24.0233,24.0568,424200.0],["2017-10-11",23.9479,24.0903,23.5962,23.613,852900.0],["2017-10-12",23.6297,23.6297,23.2529,23.278,985200.0],["2017-10-13",23.278,23.5041,23.2529,23.4204,667300.0],["2017-10-16",23.4539,23.5376,23.2111,23.2194,801200.0],["2017-10-17",23.3701,23.7302,23.2697,23.3869,487000.0],["2017-10-18",23.4455,23.6632,23.345,23.5209,304400.0],["2017-10-19",23.211,23.5041,23.211,23.4957,553900.0],["2017-10-20",23.8642,24.7099,23.7888,24.174,803500.0],["2017-10-23",24.1238,24.5675,23.8558,23.9982,843900.0],["2017-10-24",23.9898,24.6513,23.9898,24.1991,569400.0],["2017-10-25",24.174,24.3163,23.7805,24.1489,607700.0],["2017-10-26",24.2159,24.4922,24.1405,24.4168,586600.0],["2017-10-27",24.3917,24.5927,24.1321,24.5759,622300.0],["2017-10-30",24.3666,24.4922,23.7386,23.7637,489700.0],["2017-10-31",23.7637,23.7637,22.8426,22.8594,1106700.0],["2017-11-01",23.1357,23.1357,22.4323,22.717,933000.0],["2017-11-02",22.6417,22.8343,22.3318,22.4407,899100.0],["2017-11-03",22.4826,22.8929,22.2565,22.2649,819900.0],["2017-11-06",22.2984,22.5077,22.1309,22.1476,659000.0],["2017-11-07",22.2062,22.3653,21.8964,22.1476,1203700.0],["2017-11-08",21.6452,23.6046,21.1428,23.4623,2303300.0],["2017-11-09",23.1441,23.7218,22.5077,22.5998,1604900.0],["2017-11-10",22.5412,23.4036,22.4491,23.2362,1230000.0],["2017-11-13",23.1273,23.4706,23.0017,23.278,830900.0],["2017-11-14",23.1273,23.4957,23.0185,23.479,945600.0],["2017-11-15",23.3115,23.5041,23.0771,23.2529,813700.0],["2017-11-16",23.3869,23.7637,23.2446,23.4288,619100.0],["2017-11-17",23.5209,23.8139,23.345,23.6632,745300.0],["2017-11-20",23.613,24.1405,23.6046,24.0568,557500.0],["2017-11-21",23.9144,23.9981,23.4874,23.9144,635200.0],["2017-11-22",23.8223,24.1154,23.479,23.5627,692000.0],["2017-11-24",23.6297,23.7637,23.4455,23.5962,265000.0],["2017-11-27",23.7218,23.8726,23.2362,23.278,709000.0],["2017-11-28",23.2948,23.7804,23.2362,23.747,571500.0],["2017-11-29",23.8474,24.5927,23.8474,24.4922,867500.0],["2017-11-30",24.5675,24.8104,24.1238,24.2577,773000.0],["2017-12-01",24.2996,24.2996,23.3953,24.1656,1019200.0],["2017-12-04",24.4671,24.6513,24.2912,24.4587,732200.0],["2017-12-05",24.4838,24.5675,23.4371,23.9228,791200.0],["2017-12-06",23.9982,24.668,23.9982,24.5759,775400.0],["2017-12-07",24.6931,25.0281,24.3247,24.6931,1078100.0],["2017-12-08",24.9443,25.1118,24.6764,24.8606,560300.0],["2017-12-11",24.8271,24.8857,24.5089,24.668,578500.0],["2017-12-12",24.6848,24.936,24.4671,24.4671,595400.0],["2017-12-13",24.3666,24.9276,24.3666,24.7518,560400.0],["2017-12-14",24.7769,25.003,24.2493,24.2828,776100.0],["2017-12-15",24.4587,25.5472,24.4587,25.4886,2012400.0],["2017-12-18",25.5389,25.9659,25.4719,25.7984,2177300.0],["2017-12-19",25.924,26.2255,25.8236,25.9826,1184500.0],["2017-12-20",26.2004,26.2422,25.8738,26.0915,400900.0],["2017-12-21",26.2255,26.4097,25.9073,26.2422,278600.0],["2017-12-22",26.1669,26.3678,25.8654,26.2171,326400.0],["2017-12-26",26.259,26.7111,26.259,26.6107,461800.0],["2017-12-27",26.5688,26.7195,26.3762,26.552,536800.0],["2017-12-28",26.6944,26.7614,26.5018,26.753,584200.0],["2017-12-29",26.7698,26.8872,26.6104,26.7446,669900.0],["2018-01-02",27.0215,27.2731,26.7949,27.2647,688500.0],["2018-01-03",27.2312,27.2647,26.4174,26.5265,1506400.0],["2018-01-04",26.5852,26.6272,25.9309,26.3419,1018300.0],["2018-01-05",26.3923,26.7278,26.2497,26.5684,1096500.0],["2018-01-08",26.7446,27.4325,26.7446,26.9124,1569200.0],["2018-01-09",27.1221,27.1389,26.5349,26.6859,602900.0],["2018-01-10",26.4929,26.6775,26.149,26.5936,744100.0],["2018-01-11",26.6272,26.7949,26.5601,26.6523,685400.0],["2018-01-12",26.6691,27.097,26.6691,27.0634,381900.0],["2018-01-16",27.2144,27.5751,26.8621,26.904,748700.0],["2018-01-17",26.9711,27.4493,26.9543,27.3151,473000.0],["2018-01-18",27.2815,27.4996,27.1808,27.3235,412600.0],["2018-01-19",27.3486,27.9778,27.3151,27.8939,691100.0],["2018-01-22",27.8268,28.0785,27.6422,28.0533,367000.0],["2018-01-23",28.0617,28.2714,27.7094,28.1624,544700.0],["2018-01-24",28.1959,28.2127,27.1137,27.2228,738600.0],["2018-01-25",27.4157,27.6171,26.9292,27.6003,902100.0],["2018-01-26",28.0533,28.3302,27.9443,28.1708,489400.0],["2018-01-29",28.1037,28.3721,27.8939,28.0114,715100.0],["2018-01-30",27.7765,28.1456,27.4912,27.6842,587300.0],["2018-01-31",27.81,27.9527,27.3738,27.5416,517500.0],["2018-02-01",27.2983,27.9191,27.1976,27.7765,837300.0],["2018-02-02",27.7681,28.0617,27.248,27.4157,660800.0],["2018-02-05",27.1221,27.6423,26.7949,26.7949,938500.0],["2018-02-06",26.1658,27.0214,25.8218,26.7111,822900.0],["2018-02-07",26.753,27.4829,26.602,26.7194,1760100.0],["2018-02-08",26.7278,26.9543,25.7044,25.7044,709600.0],["2018-02-09",26.3587,26.4258,24.7816,25.0164,2547500.0],["2018-02-12",25.1675,25.3436,24.706,25.1842,1375600.0],["2018-02-13",25.1171,25.3688,24.9409,25.1507,1044600.0],["2018-02-14",24.9158,26.2161,24.9158,25.9728,1263800.0],["2018-02-15",26.0819,26.2832,25.5366,26.0735,1796400.0],["2018-02-16",25.9141,26.1993,25.7966,25.8218,487000.0],["2018-02-20",25.5701,25.847,25.3436,25.7799,806100.0],["2018-02-21",25.805,25.8638,24.253,24.7564,1760300.0],["2018-02-22",25.4275,26.1238,25.3101,25.7379,2084300.0],["2018-02-23",25.7463,25.7463,24.8235,24.9409,943000.0],["2018-02-26",24.9913,25.5785,24.8403,25.4778,982500.0],["2018-02-27",25.5869,25.9476,25.1675,25.1758,837100.0],["2018-02-28",25.1674,25.352,24.5467,24.5634,949100.0],["2018-03-01",24.5466,24.6977,24.0265,24.3285,862700.0],["2018-03-02",24.0601,24.4544,23.8839,24.4124,1464100.0],["2018-03-05",24.3789,24.5802,24.253,24.4712,1503700.0],["2018-03-06",24.5299,24.8235,24.2698,24.8151,807300.0],["2018-03-07",24.5634,24.899,24.4544,24.8654,820200.0],["2018-03-08",25.05,25.1758,24.253,24.3789,924300.0],["2018-03-09",24.4879,24.6809,24.3537,24.6389,615100.0],["2018-03-12",24.6389,24.8822,24.4292,24.7312,869400.0],["2018-03-13",24.8738,24.9745,24.6389,24.6725,524400.0],["2018-03-14",24.8571,24.9661,24.3034,24.3118,352200.0],["2018-03-15",24.3201,24.4795,24.0852,24.1608,557300.0],["2018-03-16",24.1524,24.7228,24.0936,24.6725,1252700.0],["2018-03-19",24.555,24.6893,24.404,24.5718,467700.0],["2018-03-20",24.5802,24.7564,24.4376,24.5802,526000.0],["2018-03-21",24.5718,24.7396,24.5047,24.5886,395200.0],["2018-03-22",24.404,24.7144,24.1943,24.1943,612700.0],["2018-03-23",24.3453,24.3453,23.6155,23.6155,533500.0],["2018-03-26",23.9762,24.1104,23.6406,23.993,739700.0],["2018-03-27",24.0265,24.2782,23.7665,23.9678,777500.0],["2018-03-28",24.0685,24.555,24.0265,24.2866,610600.0],["2018-03-29",24.4885,24.682,24.2698,24.3118,407600.0],["2018-04-02",24.1941,24.2866,23.4958,23.6052,405000.0],["2018-04-03",23.622,24.0763,23.622,23.9501,485100.0],["2018-04-04",23.7818,24.539,23.6472,24.4885,709500.0],["2018-04-05",24.6315,25.254,24.4717,25.1783,461200.0],["2018-04-06",25.0269,25.6915,24.825,25.0185,673700.0],["2018-04-09",25.0858,25.5653,24.9091,25.3129,782800.0],["2018-04-10",25.4727,25.9354,25.2793,25.8765,826800.0],["2018-04-11",25.683,26.2635,25.6494,26.2299,925300.0],["2018-04-12",26.2972,26.356,26.028,26.213,759500.0],["2018-04-13",26.3476,26.3476,25.4475,25.4727,850600.0],["2018-04-16",25.5821,25.6494,25.3634,25.4559,526200.0],["2018-04-17",25.6326,25.683,25.3802,25.5148,341600.0],["2018-04-18",25.6158,25.7335,25.1867,25.212,626500.0],["2018-04-19",25.1951,25.3634,24.6147,24.6904,690300.0],["2018-04-20",24.4717,24.9596,24.2614,24.2866,553100.0],["2018-04-23",24.3623,24.8166,24.3623,24.682,383800.0],["2018-04-24",24.8334,25.0774,24.6231,24.7324,289500.0],["2018-04-25",24.7493,25.0269,24.6315,24.968,435500.0],["2018-04-26",24.9764,25.1531,24.6399,25.0353,212500.0],["2018-04-27",25.0942,25.6662,25.0942,25.254,236800.0],["2018-04-30",25.2456,25.54,25.1615,25.2035,824600.0],["2018-05-01",25.0942,25.3297,24.6736,25.2372,611500.0],["2018-05-02",25.0942,25.2288,24.8082,25.0353,457900.0],["2018-05-03",24.9175,24.9175,24.4296,24.6315,483200.0],["2018-05-04",24.5642,25.1447,24.4044,25.0185,360500.0],["2018-05-07",24.9932,24.9932,24.0931,24.6399,1394200.0],["2018-05-08",24.6399,25.2961,24.5978,25.0689,1474300.0],["2018-05-09",26.4654,27.4328,25.5737,26.8776,2749300.0],["2018-05-10",27.1468,27.2814,25.9775,26.743,1286300.0],["2018-05-11",26.7094,26.9533,26.1626,26.2803,880600.0],["2018-05-14",26.3392,26.6505,26.2467,26.2887,842500.0],["2018-05-15",26.1205,26.9113,26.1205,26.8608,678500.0],["2018-05-16",26.9197,27.6263,26.8776,27.4917,686200.0],["2018-05-17",27.4833,27.5843,27.172,27.2393,580000.0],["2018-05-18",27.13,27.3487,27.1132,27.172,542600.0],["2018-05-21",27.3403,27.7273,27.2814,27.702,387400.0],["2018-05-22",27.7609,28.089,27.6684,27.6768,430300.0],["2018-05-23",27.66,27.8703,27.4581,27.6263,386900.0],["2018-05-24",27.5927,28.0553,27.4497,27.9628,611500.0],["2018-05-25",28.0217,28.2909,27.9376,28.1058,473400.0],["2018-05-29",27.8871,28.1395,27.6768,27.803,600700.0],["2018-05-30",28.1815,28.4003,28.0133,28.2657,581000.0],["2018-05-31",28.375,28.5517,28.0637,28.2068,645900.0],["2018-06-01",28.4255,28.8966,28.2488,28.7115,674200.0],["2018-06-04",28.8293,29.2247,28.7367,29.191,624200.0],["2018-06-05",29.2415,29.8556,28.9555,29.7883,566900.0],["2018-06-06",29.9313,29.9986,29.578,29.721,505100.0],["2018-06-07",29.7799,30.0659,29.5948,29.6453,410100.0],["2018-06-08",29.6032,29.8219,29.5612,29.7715,621900.0],["2018-06-11",29.8219,30.0323,29.7631,29.965,678800.0],["2018-06-12",29.9902,30.3688,29.7715,30.3603,927500.0],["2018-06-13",30.3267,30.5286,30.108,30.4697,856300.0],["2018-06-14",30.4276,30.5791,30.2257,30.4949,878200.0],["2018-06-15",30.4613,30.8651,30.3519,30.7052,1027100.0],["2018-06-18",30.5034,31.0249,30.4108,30.8987,687300.0],["2018-06-19",30.6211,31.0418,30.4529,30.9156,588100.0],["2018-06-20",31.0081,31.0165,30.0323,30.8398,662000.0],["2018-06-21",30.7641,30.9072,30.4865,30.5118,471900.0],["2018-06-22",30.9324,30.9324,30.0239,30.0407,850600.0],["2018-06-25",29.9313,30.0659,29.3424,29.3845,600800.0],["2018-06-26",29.4013,30.1669,29.4013,30.0154,466900.0],["2018-06-27",30.0323,30.2173,29.5864,29.6032,769300.0],["2018-06-28",29.5191,29.7631,29.4518,29.7546,445200.0],["2018-06-29",30.1341,30.2774,29.3162,29.3162,591300.0],["2018-07-02",29.0886,29.4174,28.8103,29.156,556500.0],["2018-07-03",29.1897,29.6029,29.1392,29.1813,245200.0],["2018-07-05",29.3668,29.3668,28.844,29.1054,834800.0],["2018-07-06",29.097,29.1813,28.6501,28.7513,458500.0],["2018-07-09",28.8946,29.0548,28.4646,28.6248,495100.0],["2018-07-10",28.608,28.7766,28.3972,28.6501,476300.0],["2018-07-11",28.4478,28.5405,27.9925,28.237,515000.0],["2018-07-12",28.296,28.5068,27.9503,28.2201,272400.0],["2018-07-13",28.1442,28.5742,28.1442,28.4141,447800.0],["2018-07-16",28.4899,28.7007,28.296,28.6586,472800.0],["2018-07-17",29.3415,30.0329,29.0127,29.7378,606700.0],["2018-07-18",29.6535,30.0413,29.6197,30.0076,465600.0],["2018-07-19",29.9823,30.8423,29.9233,30.7917,446500.0],["2018-07-20",30.8592,31.0025,30.3701,30.4629,366400.0],["2018-07-23",30.3195,30.6315,30.1172,30.2858,443400.0],["2018-07-24",30.3701,30.4713,29.5944,29.957,778800.0],["2018-07-25",29.8558,30.9097,29.8052,30.9013,563600.0],["2018-07-26",30.8676,31.3651,30.8001,30.9772,480400.0],["2018-07-27",31.0278,31.2133,29.6535,29.6619,692200.0],["2018-07-30",29.6282,29.8643,29.3246,29.645,346700.0],["2018-07-31",29.7209,30.2521,29.7209,29.8305,454200.0],["2018-08-01",30.9435,31.3566,29.6197,30.1256,940200.0],["2018-08-02",29.957,30.7833,29.8474,30.758,469900.0],["2018-08-03",30.7411,30.9182,29.839,30.2774,332600.0],["2018-08-06",30.3364,30.7664,30.1509,30.6062,534800.0],["2018-08-07",30.7074,30.8592,29.9992,30.3533,817100.0],["2018-08-08",31.1458,31.3313,30.1678,31.07,1668200.0],["2018-08-09",31.3651,31.9721,31.1374,31.7698,951800.0],["2018-08-10",31.4831,31.8794,31.2555,31.6517,772700.0],["2018-08-13",31.736,31.8457,31.4156,31.618,631800.0],["2018-08-14",31.8457,32.478,31.5168,32.3684,833500.0],["2018-08-15",32.1661,32.2588,31.4747,31.9637,871200.0],["2018-08-16",32.1576,32.2756,31.8119,31.8372,394800.0],["2018-08-17",31.8625,32.2841,31.677,32.2419,318000.0],["2018-08-20",32.36,32.4274,32.0565,32.2757,376700.0],["2018-08-21",32.3094,32.5876,32.1661,32.4527,399500.0],["2018-08-22",32.4021,32.7394,32.3431,32.4949,319300.0],["2018-08-23",32.4696,32.7562,32.1998,32.4949,299600.0],["2018-08-24",32.3937,32.5202,32.107,32.4443,435000.0],["2018-08-27",32.5539,32.7057,31.9553,31.9974,353300.0],["2018-08-28",32.2082,32.5202,31.9806,32.3178,455000.0],["2018-08-29",32.2166,32.5539,31.5843,32.4021,420300.0],["2018-08-30",32.4864,32.5286,32.107,32.3431,307200.0],["2018-08-31",32.2504,33.1104,32.2504,33.0345,527500.0],["2018-09-04",32.9165,33.1441,32.5792,32.9586,453700.0],["2018-09-05",32.849,33.0092,32.3937,32.8659,349400.0],["2018-09-06",32.9417,33.2031,32.5117,32.5117,366500.0],["2018-09-07",32.4359,32.967,32.301,32.3684,418900.0],["2018-09-10",32.5455,33.0008,32.5033,32.9164,414200.0],["2018-09-11",32.8153,33.0092,32.5876,32.908,339000.0],["2018-09-12",32.8827,33.1441,32.3853,33.0598,434000.0],["2018-09-13",33.1441,33.3886,32.9164,32.9755,350400.0],["2018-09-14",33.0008,33.1272,32.5455,32.8068,431500.0],["2018-09-17",32.79,33.0429,32.5117,32.8321,292900.0],["2018-09-18",32.908,33.0092,32.7225,32.7478,353700.0],["2018-09-19",32.6972,32.7647,32.1914,32.2757,492900.0],["2018-09-20",32.3094,32.8659,32.2251,32.8153,338800.0],["2018-09-21",32.8827,33.2959,32.6466,32.8153,825700.0],["2018-09-24",32.7394,33.0261,32.1745,32.4949,438300.0],["2018-09-25",32.537,32.7731,32.1913,32.7394,312200.0],["2018-09-26",32.6804,33.5319,32.6298,33.1357,453700.0],["2018-09-27",33.0429,33.3718,32.908,33.0176,631300.0],["2018-09-28",32.9247,33.2964,32.9247,32.9923,499500.0],["2018-10-01",33.1866,33.1866,32.1812,32.2995,566000.0],["2018-10-02",32.2826,32.4431,30.6858,30.7787,602300.0],["2018-10-03",30.8632,31.3025,30.3647,31.0913,458900.0],["2018-10-04",30.9223,31.0237,30.3056,30.4154,549500.0],["2018-10-05",30.483,30.7618,29.8747,30.3901,722700.0],["2018-10-08",30.3816,30.9054,30.2633,30.6604,483100.0],["2018-10-09",30.5759,30.9646,30.483,30.6097,303100.0],["2018-10-10",30.4239,30.5929,28.9285,29.0045,428600.0],["2018-10-11",28.8271,29.4607,28.7341,28.92,491000.0],["2018-10-12",29.2495,29.655,29.0721,29.41,513200.0],["2018-10-15",29.3931,29.655,29.2495,29.4522,386700.0],["2018-10-16",29.5705,30.5337,29.3593,30.483,343900.0],["2018-10-17",30.3309,30.3901,29.824,30.3901,445300.0],["2018-10-18",30.2718,30.6351,29.8494,29.9423,496800.0],["2018-10-19",29.9423,30.0183,28.4976,28.5229,557200.0],["2018-10-22",28.6581,29.4185,28.5567,29.0721,693300.0],["2018-10-23",28.7088,29.4607,28.1596,29.2579,528900.0],["2018-10-24",29.2664,29.8916,28.7088,28.751,368900.0],["2018-10-25",28.8862,29.0974,28.2187,28.3877,927100.0],["2018-10-26",28.1512,28.6074,27.847,27.9399,864700.0],["2018-10-29",28.3455,29.5114,28.1596,28.5989,501100.0],["2018-10-30",28.751,30.2718,28.4976,30.2126,604100.0],["2018-10-31",30.5168,30.6097,29.2326,29.7142,749400.0],["2018-11-01",29.7564,30.652,29.5705,30.3901,471100.0],["2018-11-02",30.5253,30.9054,30.2549,30.8294,429400.0],["2018-11-05",30.9646,31.1758,30.5844,30.9477,378900.0],["2018-11-06",30.7956,31.0322,30.1282,30.5675,525000.0],["2018-11-07",29.5875,29.5875,27.0697,27.7879,1764200.0],["2018-11-08",27.7287,28.7172,26.9599,28.5736,1032200.0],["2018-11-09",28.3455,28.6074,27.5682,28.0329,742400.0],["2018-11-12",28.1089,29.1228,28.1089,28.4975,734400.0],["2018-11-13",28.6243,28.7848,27.9822,28.2779,726600.0],["2018-11-14",28.5398,29.0721,27.6104,27.8217,953200.0],["2018-11-15",27.5513,27.9906,26.605,27.8555,976500.0],["2018-11-16",27.6949,28.3793,26.9683,28.0329,1189600.0],["2018-11-19",27.9146,28.1089,27.0866,27.4584,1266800.0],["2018-11-20",26.7909,28.3032,26.7149,27.847,1093200.0],["2018-11-21",28.0751,28.7848,27.8977,28.5989,858500.0],["2018-11-23",28.43,28.9031,28.43,28.4891,472700.0],["2018-11-26",28.6327,29.2495,28.6327,29.0721,578600.0],["2018-11-27",28.8693,29.089,27.8048,28.0582,829800.0],["2018-11-28",28.2187,29.089,28.0582,29.0298,574600.0],["2018-11-29",28.8524,29.2326,28.7257,29.0552,611700.0],["2018-11-30",28.92,29.3931,28.9031,29.2326,754600.0],["2018-12-03",29.6212,30.069,29.41,29.9676,377000.0],["2018-12-04",29.9845,29.9845,28.7172,28.7933,739300.0],["2018-12-06",28.3877,28.9284,28.2187,28.844,855700.0],["2018-12-07",28.8102,28.8271,27.8048,27.9315,798800.0],["2018-12-10",28.016,28.6074,27.6527,27.8977,876200.0],["2018-12-11",28.3539,28.5989,27.8217,28.0667,525900.0],["2018-12-12",28.3117,28.7679,27.4753,28.4046,379100.0],["2018-12-13",28.4553,28.5567,27.3992,27.5175,385500.0],["2018-12-14",27.2387,27.9146,27.2387,27.3739,378800.0],["2018-12-17",27.1711,27.6865,26.7233,26.9599,587500.0],["2018-12-18",27.2049,27.7372,27.112,27.3316,509300.0],["2018-12-19",27.3823,27.6358,26.7487,26.9007,638800.0],["2018-12-20",26.9599,27.2471,26.4445,26.6642,591500.0],["2018-12-21",26.7656,27.3232,25.9714,25.9714,3014700.0],["2018-12-24",25.8193,26.3009,25.6926,26.0136,417300.0],["2018-12-26",26.0221,27.5597,26.0221,27.5006,561900.0],["2018-12-27",27.0697,27.4584,26.6557,27.4499,518800.0],["2018-12-28",27.5429,27.847,27.0528,27.3823,512300.0],["2018-12-31",27.3654,27.4331,26.6709,27.0097,589200.0],["2019-01-02",26.7217,27.6618,26.493,27.3569,540000.0],["2019-01-03",27.3061,27.4331,26.6709,26.7979,500800.0],["2019-01-04",27.0774,27.4162,26.8064,27.3739,790600.0],["2019-01-07",27.2045,27.8397,26.8741,27.5178,1222400.0],["2019-01-08",27.8227,28.2547,27.4416,27.9244,1049800.0],["2019-01-09",28.0514,28.3733,27.8397,28.1192,435400.0],["2019-01-10",27.6618,27.9837,26.9588,27.2383,489100.0],["2019-01-11",27.1621,27.5432,27.1198,27.3569,506600.0],["2019-01-14",27.3739,27.7126,26.9758,27.4077,553400.0],["2019-01-15",27.4077,27.6449,27.1621,27.3993,313900.0],["2019-01-16",27.2892,27.755,27.2892,27.5263,631800.0],["2019-01-17",27.4585,28.1531,27.4585,28.0006,700100.0],["2019-01-18",28.2801,28.5935,27.8905,28.1954,545800.0],["2019-01-22",28.1022,28.7968,28.0514,28.6104,471600.0],["2019-01-23",28.7036,29.1948,28.458,28.873,531400.0],["2019-01-24",28.8391,28.9577,28.4834,28.6358,391600.0],["2019-01-25",28.7968,29.2202,28.6697,28.9661,380700.0],["2019-01-28",28.729,28.9661,28.5596,28.8137,402200.0],["2019-01-29",28.7883,28.9831,28.5765,28.7714,212200.0],["2019-01-30",28.7968,28.9323,28.5681,28.873,323000.0],["2019-01-31",28.8899,29.1017,28.6697,29.0593,569600.0],["2019-02-01",29.2711,29.3049,28.8137,29.0,339100.0],["2019-02-04",29.0254,29.6352,28.6951,29.6098,592600.0],["2019-02-05",29.6945,30.0587,29.4997,29.8893,605400.0],["2019-02-06",29.8639,30.1095,29.1186,29.4828,453600.0],["2019-02-07",29.2287,29.5844,28.9238,29.576,372900.0],["2019-02-08",29.7284,29.991,29.2372,29.4997,536000.0],["2019-02-11",29.6098,30.7363,29.3642,30.7278,1127300.0],["2019-02-12",31.668,32.913,31.668,32.066,1000200.0],["2019-02-13",32.0237,32.7521,31.8797,32.6081,782700.0],["2019-02-14",32.3879,32.9469,32.1423,32.6758,694800.0],["2019-02-15",32.8283,33.5482,32.7267,33.5228,849100.0],["2019-02-19",33.3619,33.6414,33.0908,33.472,1484300.0],["2019-02-20",30.3467,31.5917,29.7792,29.9232,1905600.0],["2019-02-21",29.9402,31.0158,29.7284,30.5076,1290100.0],["2019-02-22",30.5838,30.5838,29.9825,30.4653,1276900.0],["2019-02-25",30.5161,30.9142,30.4399,30.4568,649200.0],["2019-02-26",30.3721,30.694,30.2535,30.3382,853400.0],["2019-02-27",30.1858,30.8295,30.0672,30.6347,976100.0],["2019-02-28",30.4907,30.6516,30.2112,30.2874,667700.0],["2019-03-01",30.6431,30.8972,30.3721,30.6685,855200.0],["2019-03-04",30.6685,30.6685,29.6776,29.9148,1066900.0],["2019-03-05",29.9656,30.4991,29.8724,30.3467,889800.0],["2019-03-06",30.3298,30.4145,29.9825,30.0079,799800.0],["2019-03-07",29.8978,30.3382,29.7708,30.0587,758200.0],["2019-03-08",29.8978,30.1688,29.4659,29.5844,856300.0],["2019-03-11",29.576,29.8893,29.4828,29.8385,797800.0],["2019-03-12",29.8046,29.9994,29.3557,29.703,561200.0],["2019-03-13",29.8131,30.3382,29.6945,30.1011,826000.0],["2019-03-14",30.0587,30.2789,29.847,30.1434,556500.0],["2019-03-15",30.0418,30.5754,29.9486,30.0757,1910800.0],["2019-03-18",30.1265,30.6177,29.974,30.5923,933600.0],["2019-03-19",30.6008,30.7787,30.3636,30.406,1063100.0],["2019-03-20",30.3552,30.694,29.9486,30.262,609900.0],["2019-03-21",30.1773,30.5669,30.1688,30.4568,873300.0],["2019-03-22",30.1773,30.2281,29.2711,29.3219,579300.0],["2019-03-25",29.3557,29.6437,29.2202,29.432,643900.0],["2019-03-26",29.432,29.9317,29.2965,29.7454,463500.0],["2019-03-27",29.7284,30.0079,29.4743,29.8555,456200.0],["2019-03-28",30.2027,30.6008,30.0672,30.3298,416400.0],["2019-03-29",30.3298,30.4232,29.9815,30.3467,610700.0],["2019-04-01",30.4741,30.4911,30.1684,30.4657,410900.0],["2019-04-02",30.4487,30.5336,29.9985,30.1514,413100.0],["2019-04-03",30.3807,30.7204,30.3383,30.5336,588700.0],["2019-04-04",30.5761,31.0517,30.4741,30.9328,463200.0],["2019-04-05",30.9922,31.1876,30.8903,30.9837,287000.0],["2019-04-08",30.8309,31.0262,30.6185,30.7714,304300.0],["2019-04-09",30.6015,30.6865,30.1174,30.1684,335400.0],["2019-04-10",30.1344,30.4741,29.8796,30.4572,591100.0],["2019-04-11",30.4487,30.7799,30.2108,30.2788,235400.0],["2019-04-12",30.2958,30.7374,30.1854,30.5506,400000.0],["2019-04-15",30.5761,30.9583,30.5761,30.7714,282700.0],["2019-04-16",30.8903,31.1536,30.7289,30.8648,372300.0],["2019-04-17",31.0177,31.2131,30.7544,31.0092,614700.0],["2019-04-18",30.8394,31.2301,30.8054,31.0177,436600.0],["2019-04-22",30.9073,30.9583,30.2024,30.2363,311300.0],["2019-04-23",30.3128,30.593,30.2024,30.5251,463600.0],["2019-04-24",30.6015,31.5698,30.4911,31.4084,468400.0],["2019-04-25",31.298,31.4764,30.644,30.712,306700.0],["2019-04-26",30.661,31.0942,30.5336,30.7969,308400.0],["2019-04-29",30.7629,31.6207,30.7629,31.4169,1682500.0],["2019-04-30",31.4339,31.4764,31.0347,31.264,662000.0],["2019-05-01",31.247,31.4424,30.9498,31.0517,869400.0],["2019-05-02",31.0262,31.4594,30.8563,31.4594,432700.0],["2019-05-03",31.4254,31.918,31.3405,31.8501,417200.0],["2019-05-06",31.5018,31.5018,31.0517,31.4084,341900.0],["2019-05-07",31.3575,31.4169,30.0919,30.3298,543000.0],["2019-05-08",30.3298,30.4911,29.9051,29.9391,718800.0],["2019-05-09",28.6651,28.6651,26.6606,26.9664,2740100.0],["2019-05-10",26.822,27.0004,25.4801,26.6351,1945800.0],["2019-05-13",26.0066,26.2105,25.1403,25.1998,1053100.0],["2019-05-14",25.2507,25.2762,24.6307,25.1488,1213600.0],["2019-05-15",24.9535,25.2253,24.7666,24.9959,792900.0],["2019-05-16",25.2168,25.5905,25.0809,25.2337,939800.0],["2019-05-17",24.6307,25.4376,24.6052,25.0044,1058700.0],["2019-05-20",24.8006,25.1573,24.6987,24.8091,773800.0],["2019-05-21",24.8685,25.6839,24.8261,25.6159,1126600.0],["2019-05-22",25.4886,25.6839,25.2592,25.514,955400.0],["2019-05-23",25.2252,25.2252,24.5203,24.5288,988100.0],["2019-05-24",24.6477,25.0384,24.5288,24.7836,703600.0],["2019-05-28",24.8261,25.0979,24.4099,24.4439,1224700.0],["2019-05-29",24.1636,24.4609,23.9767,24.0447,1101500.0],["2019-05-30",24.0532,24.3929,23.8748,24.0192,1408900.0],["2019-05-31",23.6625,23.8408,23.4756,23.7304,1080500.0],["2019-06-03",23.7644,24.206,23.7644,23.9428,1185100.0],["2019-06-04",24.24,24.5033,23.8578,24.1381,1075200.0],["2019-06-05",24.6137,24.6392,23.7729,23.9937,788800.0],["2019-06-06",23.9003,24.0871,23.4756,24.0532,923200.0],["2019-06-07",24.1466,24.3504,23.8833,24.2061,475900.0],["2019-06-10",24.291,24.5628,24.0532,24.1126,629200.0],["2019-06-11",24.24,24.5458,24.0107,24.0447,420900.0],["2019-06-12",23.9767,24.0192,23.4162,23.4586,851200.0],["2019-06-13",23.6455,23.8408,23.3652,23.637,805300.0],["2019-06-14",23.586,23.8323,23.3737,23.671,460200.0],["2019-06-17",23.637,23.637,23.1019,23.1019,613700.0],["2019-06-18",23.2378,23.7644,23.1699,23.4501,484500.0],["2019-06-19",23.2973,23.4162,22.9236,22.949,745800.0],["2019-06-20",22.932,23.3058,22.5753,22.8216,991400.0],["2019-06-21",22.6688,22.8981,22.5668,22.7452,1444400.0],["2019-06-24",22.7622,23.0934,22.7452,22.7537,697500.0],["2019-06-25",22.6857,22.9236,22.5414,22.7707,851600.0],["2019-06-26",22.8981,23.2888,22.7792,23.1444,580700.0],["2019-06-27",23.2633,23.3142,22.9575,23.2208,587400.0],["2019-06-28",23.2634,23.5703,23.2634,23.4766,2163600.0],["2019-07-01",23.6811,24.167,23.2464,23.5362,555500.0],["2019-07-02",23.4936,23.5959,23.0248,23.2975,570500.0],["2019-07-03",23.4425,23.7152,23.2123,23.6811,226200.0],["2019-07-05",23.5533,23.8346,23.4254,23.6897,308500.0],["2019-07-08",23.5277,23.6982,23.3061,23.468,498000.0],["2019-07-09",23.3487,23.468,23.1356,23.1526,715000.0],["2019-07-10",23.2805,23.3146,22.9566,23.0077,591800.0],["2019-07-11",23.093,23.1185,22.6412,22.7605,512000.0],["2019-07-12",22.7605,23.4851,22.7605,23.2549,484000.0],["2019-07-15",23.3316,23.5789,23.0077,23.2208,380900.0],["2019-07-16",23.2208,23.5533,22.9395,23.3828,348400.0],["2019-07-17",23.3657,23.5277,23.0503,23.289,513900.0],["2019-07-18",23.272,23.272,22.948,23.0844,219700.0],["2019-07-19",23.2293,23.4339,23.1015,23.11,398500.0],["2019-07-22",23.2038,23.3743,22.7775,22.9139,373200.0],["2019-07-23",23.0844,23.4254,22.7861,23.3402,714500.0],["2019-07-24",23.3828,23.5874,23.1271,23.4851,733500.0],["2019-07-25",23.2805,23.5192,23.1611,23.5107,470200.0],["2019-07-26",23.6044,23.6044,23.1356,23.451,433000.0],["2019-07-29",23.3657,23.6982,23.2208,23.613,407600.0],["2019-07-30",23.4595,23.6471,22.9992,23.613,578000.0],["2019-07-31",23.6556,23.7664,22.9651,23.1441,1034700.0],["2019-08-01",23.2038,23.7238,22.2405,22.4195,1400100.0],["2019-08-02",22.1979,22.8798,22.1212,22.8713,1768800.0],["2019-08-05",22.411,22.8543,22.1212,22.7349,1424700.0],["2019-08-06",22.752,23.2805,22.5559,23.1526,912000.0],["2019-08-07",22.9395,24.6956,21.6267,21.8654,1822600.0],["2019-08-08",22.1041,23.2293,21.9933,23.0248,1580800.0],["2019-08-09",22.9821,22.9821,21.9421,21.9421,835300.0],["2019-08-12",21.7461,21.8057,21.3369,21.4051,846500.0],["2019-08-13",21.4818,22.1808,21.1835,21.371,1157000.0],["2019-08-14",20.9192,20.9192,20.2713,20.331,1004400.0],["2019-08-15",20.314,20.314,19.649,19.6661,1030200.0],["2019-08-16",19.811,20.2117,19.7172,19.973,1445800.0],["2019-08-19",20.2287,20.6294,20.2287,20.314,953500.0],["2019-08-20",20.1605,20.8936,20.0241,20.834,1455200.0],["2019-08-21",21.1579,21.533,20.9107,21.4562,922000.0],["2019-08-22",21.5926,21.9592,21.5926,21.8484,978000.0],["2019-08-23",21.5585,21.7376,20.7913,20.8766,1319500.0],["2019-08-26",21.1749,21.5244,20.9703,21.3625,1072600.0],["2019-08-27",21.4989,21.6949,21.1494,21.1749,810400.0],["2019-08-28",21.0471,21.6864,20.9789,21.533,734900.0],["2019-08-29",21.8143,22.2917,21.7972,22.0189,979100.0],["2019-08-30",22.0871,22.4366,21.908,22.1212,894100.0],["2019-09-03",21.9336,21.9507,21.0044,21.1408,522800.0],["2019-09-04",21.3625,21.4818,21.1749,21.2772,671300.0],["2019-09-05",21.6097,22.5303,21.6097,22.4366,525400.0],["2019-09-06",22.5985,22.8543,22.428,22.752,622700.0],["2019-09-09",22.8116,23.5021,22.7435,23.4595,593700.0],["2019-09-10",23.4169,24.4484,23.3061,24.4228,1396000.0],["2019-09-11",24.5166,24.9769,23.5277,24.9769,1065100.0],["2019-09-12",25.8464,26.1106,24.7297,25.9742,1556200.0],["2019-09-13",26.051,26.23,25.0195,25.352,862800.0],["2019-09-16",25.1218,25.4202,24.832,25.1047,547800.0],["2019-09-17",24.9342,24.9598,24.3887,24.7467,483100.0],["2019-09-18",24.7638,24.9257,24.1415,24.3802,763800.0],["2019-09-19",24.5166,24.5166,24.0648,24.3205,727900.0],["2019-09-20",24.3375,24.5592,23.6982,23.809,2072200.0],["2019-09-23",23.7834,24.3802,23.7067,24.1926,566800.0],["2019-09-24",24.3546,24.3887,23.5703,23.5874,852200.0],["2019-09-25",23.8346,24.3205,23.6044,24.0647,1033100.0],["2019-09-26",24.0903,24.4313,24.0818,24.2608,715900.0],["2019-09-27",24.2608,24.4739,23.9795,24.15,1315900.0],["2019-09-30",24.1158,24.3468,23.7479,24.1757,694700.0],["2019-10-01",24.3895,24.4751,23.7993,23.9361,696600.0],["2019-10-02",23.6795,23.6795,22.9096,23.0635,1178600.0],["2019-10-03",22.9181,23.3116,22.516,23.2175,904200.0],["2019-10-04",23.1405,23.5255,23.1063,23.5169,436800.0],["2019-10-07",23.3886,23.9105,23.3373,23.6453,527900.0],["2019-10-08",23.2689,23.5084,23.0037,23.2603,418100.0],["2019-10-09",23.4827,23.4998,23.0978,23.1405,454900.0],["2019-10-10",23.3202,23.7821,23.1576,23.6966,479100.0],["2019-10-11",24.1585,24.8943,24.1243,24.2441,455600.0],["2019-10-14",24.1158,24.2013,23.8249,24.1671,236400.0],["2019-10-15",24.2184,24.5777,24.0131,24.4922,450800.0],["2019-10-16",24.4494,24.6975,24.3553,24.4922,392100.0],["2019-10-17",24.6291,24.8087,24.381,24.5521,677400.0],["2019-10-18",24.304,24.5692,24.1329,24.4665,460500.0],["2019-10-21",24.7403,25.091,24.6889,24.7574,392200.0],["2019-10-22",24.8087,25.0226,24.3724,24.9199,465900.0],["2019-10-23",24.8686,25.3049,24.6034,25.2279,593100.0],["2019-10-24",25.2792,25.2792,24.6291,24.86,322300.0],["2019-10-25",24.7146,25.1167,24.3895,24.9541,299500.0],["2019-10-28",25.1167,25.5016,24.9712,25.1167,348400.0],["2019-10-29",25.0654,25.4589,25.0055,25.322,432700.0],["2019-10-30",25.553,25.8353,25.3562,25.7497,959000.0],["2019-10-31",25.5701,25.5701,24.6633,25.3904,805500.0],["2019-11-01",25.5615,26.1005,25.3477,25.7754,746400.0],["2019-11-04",25.8609,26.1176,25.553,25.5957,748500.0],["2019-11-05",25.6813,25.9465,25.5444,25.9208,1127600.0],["2019-11-06",25.9037,26.032,25.5359,25.8781,1019600.0],["2019-11-07",26.5197,28.0681,26.1432,27.05,1645200.0],["2019-11-08",27.1527,28.6498,26.8276,28.6498,1673600.0],["2019-11-11",28.4872,28.6327,27.6917,28.3076,1507800.0],["2019-11-12",28.3076,28.453,28.0681,28.2306,585800.0],["2019-11-13",28.1365,28.1365,27.8029,27.974,659700.0],["2019-11-14",27.897,28.3418,27.897,28.3161,1177300.0],["2019-11-15",28.4701,28.7524,28.2477,28.4872,1737900.0],["2019-11-18",29.0176,29.0176,28.4701,28.6327,771500.0],["2019-11-19",28.7268,28.8465,28.0681,28.0681,513000.0],["2019-11-20",27.9397,28.1878,27.6489,27.8456,637000.0],["2019-11-21",27.8627,28.0253,27.4521,27.5035,670000.0],["2019-11-22",27.7858,27.8371,27.5633,27.7772,396000.0],["2019-11-25",27.974,28.0424,27.7173,27.8627,475100.0],["2019-11-26",27.897,28.0424,27.6489,27.9055,400300.0],["2019-11-27",27.9312,28.2135,27.7344,27.897,346700.0],["2019-11-29",27.7686,28.0338,27.4607,27.4607,168600.0],["2019-12-02",27.6489,27.6489,27.1014,27.2211,514900.0],["2019-12-03",26.9474,27.0672,26.6993,26.8875,420700.0],["2019-12-04",27.0073,27.7173,27.0073,27.7088,476100.0],["2019-12-05",27.8627,27.9654,27.5633,27.7943,348700.0],["2019-12-06",28.1451,28.3333,27.9825,28.0766,422200.0],["2019-12-09",28.0852,28.3931,28.051,28.2563,461400.0],["2019-12-10",28.2819,28.453,27.9654,28.1194,401100.0],["2019-12-11",28.1707,28.3504,27.6318,27.9312,457300.0],["2019-12-12",27.82,28.5985,27.82,28.4188,389000.0],["2019-12-13",28.3418,28.6412,28.0681,28.376,388100.0],["2019-12-16",28.5985,28.8294,28.4102,28.4188,565000.0],["2019-12-17",28.4103,28.5044,28.0253,28.2905,583000.0],["2019-12-18",28.5557,28.9321,28.4017,28.7268,484300.0],["2019-12-19",28.6583,28.9064,28.53,28.9064,482800.0],["2019-12-20",29.1973,29.4112,28.8551,29.3256,2193400.0],["2019-12-23",29.1887,29.4368,28.7353,28.8465,442500.0],["2019-12-24",28.9321,29.1032,28.8979,29.0861,176400.0],["2019-12-26",29.2401,29.2914,28.8722,29.0176,200900.0],["2019-12-27",29.1203,29.146,28.7524,28.8636,268300.0],["2019-12-30",28.915,29.1631,28.6327,28.8636,302500.0],["2019-12-31",28.8122,29.1382,28.735,28.9495,397700.0],["2020-01-02",29.0867,29.1811,28.5548,29.1725,409100.0],["2020-01-03",28.6749,29.4299,28.6577,29.3613,604700.0],["2020-01-06",28.958,29.2326,28.8207,29.0867,373600.0],["2020-01-07",29.0524,29.2669,28.735,28.7607,204200.0],["2020-01-08",28.7693,29.0438,28.5548,28.6491,256700.0],["2020-01-09",28.6835,28.9066,28.5548,28.7693,255700.0],["2020-01-10",28.8036,28.9323,28.3145,28.5033,284600.0],["2020-01-13",28.5548,29.0009,28.1944,28.958,352600.0],["2020-01-14",28.7779,29.1725,28.6921,29.0267,470000.0],["2020-01-15",29.0696,29.2412,28.7349,28.9151,697000.0],["2020-01-16",29.1211,29.7474,29.1039,29.5586,437300.0],["2020-01-17",29.7388,29.7732,29.224,29.3012,563400.0],["2020-01-21",29.1983,29.1983,28.7264,28.8636,774000.0],["2020-01-22",29.1125,29.1725,28.7779,28.8036,386700.0],["2020-01-23",28.6148,28.8551,27.9113,28.5462,940500.0],["2020-01-24",28.7092,28.8637,28.3145,28.6406,270000.0],["2020-01-27",28.0142,28.7092,27.6624,28.3403,308000.0],["2020-01-28",28.5204,28.5204,28.1858,28.2802,283400.0],["2020-01-29",28.3145,28.4947,27.834,27.8684,397200.0],["2020-01-30",27.7225,28.0228,27.4737,27.8769,264600.0],["2020-01-31",27.8255,27.8255,27.0018,27.0876,470600.0],["2020-02-03",27.2506,27.6882,27.1133,27.3278,424300.0],["2020-02-04",27.8684,27.9542,27.4308,27.5166,330000.0],["2020-02-05",27.9627,28.1944,27.9113,28.1858,553400.0],["2020-02-06",28.366,28.5119,27.9113,27.9456,319700.0],["2020-02-07",27.8512,27.8684,27.1648,27.2334,371600.0],["2020-02-10",27.1219,27.345,26.9417,27.0447,287400.0],["2020-02-11",27.1047,27.2248,26.71,27.079,386900.0],["2020-02-12",27.3021,27.937,27.2163,27.7911,317700.0],["2020-02-13",27.5423,27.6968,27.242,27.3964,273000.0],["2020-02-14",27.4136,27.7139,27.0961,27.2677,300100.0],["2020-02-18",27.1305,27.3621,26.9074,27.1991,300100.0],["2020-02-19",27.1648,27.4908,27.079,27.3278,274500.0],["2020-02-20",27.1047,27.7311,27.1047,27.6109,335800.0],["2020-02-21",27.4994,27.6538,26.5899,26.7873,428100.0],["2020-02-24",25.8778,25.8778,25.4402,25.4916,527500.0],["2020-02-25",23.5954,26.0837,23.5268,24.3762,866600.0],["2020-02-26",24.5049,25.5689,23.544,23.7327,839700.0],["2020-02-27",23.3037,23.8872,22.8318,22.9605,1435900.0],["2020-02-28",22.1368,23.3294,22.0682,22.5572,1044300.0],["2020-03-02",22.6001,22.9176,22.2312,22.6945,736100.0],["2020-03-03",22.6945,23.4667,21.6821,21.8966,519800.0],["2020-03-04",22.1282,22.1883,21.4847,21.8622,685900.0],["2020-03-05",21.2016,21.4504,20.7726,21.0814,1433700.0],["2020-03-06",20.3607,21.622,20.335,21.3646,835700.0],["2020-03-09",19.7429,20.3607,19.6915,19.8287,1033300.0],["2020-03-10",20.4808,20.6953,19.6915,20.3779,734600.0],["2020-03-11",19.7172,20.1376,19.1767,19.3054,653300.0],["2020-03-12",18.1642,18.576,16.9287,16.9801,937900.0],["2020-03-13",17.8296,17.984,16.9372,17.984,872500.0],["2020-03-16",16.2508,17.3405,15.1526,15.3327,713800.0],["2020-03-17",15.5215,15.7017,12.4584,12.9389,1089900.0],["2020-03-18",12.1667,12.7072,10.7424,11.6948,1103300.0],["2020-03-19",11.6604,13.5567,11.2486,13.2563,1016000.0],["2020-03-20",13.325,14.0028,12.6472,12.8102,1122600.0],["2020-03-23",12.9475,13.2392,11.7548,12.4069,1226900.0],["2020-03-24",13.1448,13.7283,11.9779,12.527,1544300.0],["2020-03-25",12.7244,12.8874,11.1628,11.6261,1611600.0],["2020-03-26",11.7891,12.7072,11.4116,12.5185,1774500.0],["2020-03-27",12.0637,13.385,11.772,13.1705,1339200.0],["2020-03-30",13.2907,13.6939,12.2954,13.5996,1702300.0],["2020-03-31",13.401,14.0486,12.7965,13.1246,1136800.0],["2020-04-01",12.3475,12.7793,11.0092,11.0955,1175200.0],["2020-04-02",10.9833,12.1662,10.8451,11.6309,840400.0],["2020-04-03",11.5704,11.7086,10.5256,10.9833,820200.0],["2020-04-06",11.4323,12.8742,11.3027,12.8397,927400.0],["2020-04-07",13.2542,14.5321,13.1074,13.2024,1022200.0],["2020-04-08",13.4528,16.0432,13.2369,15.6287,1043300.0],["2020-04-09",16.6389,16.9239,15.7927,16.3022,891100.0],["2020-04-13",16.0432,16.1727,14.7221,15.0156,502200.0],["2020-04-14",15.4128,16.0604,15.3696,15.9741,542300.0],["2020-04-15",15.646,15.9568,15.2401,15.81,1116600.0],["2020-04-16",15.5855,15.9482,15.197,15.7409,933700.0],["2020-04-17",16.3281,17.4247,16.3281,17.2779,1080200.0],["2020-04-20",16.4058,16.7685,15.6805,15.8187,761500.0],["2020-04-21",15.3265,16.3972,15.0588,16.2072,905700.0],["2020-04-22",17.3988,18.0205,15.0243,15.4474,1315500.0],["2020-04-23",14.8343,15.8273,14.3162,14.6702,1277000.0],["2020-04-24",14.7566,15.8791,14.7566,15.6719,913200.0],["2020-04-27",15.8532,17.0016,15.5164,16.803,1650800.0],["2020-04-28",17.3124,17.8392,16.9239,17.0793,1025900.0],["2020-04-29",18.0982,19.2121,17.9169,18.9876,1180200.0],["2020-04-30",18.3745,18.8926,17.6578,17.6924,975500.0],["2020-05-01",17.9255,17.9341,17.1052,17.3038,972600.0],["2020-05-04",16.9325,17.3643,16.3972,16.6476,611500.0],["2020-05-05",17.3643,17.5974,16.259,16.3367,459300.0],["2020-05-06",16.5785,16.6217,15.7582,15.9136,405000.0],["2020-05-07",16.1727,16.6217,16.0604,16.1381,667900.0],["2020-05-08",16.5526,17.3729,16.259,17.2693,756700.0],["2020-05-11",16.8462,17.0879,15.8877,16.1381,597100.0],["2020-05-12",16.2331,16.4662,15.3178,15.3524,659900.0],["2020-05-13",15.1106,15.1106,13.9881,14.3162,440300.0],["2020-05-14",13.9708,14.9811,13.4355,14.9552,676000.0],["2020-05-15",14.8257,15.6546,14.3249,15.3351,693900.0],["2020-05-18",16.2331,17.3902,16.2331,17.0102,841700.0],["2020-05-19",16.7167,16.7857,16.0172,16.1295,828000.0],["2020-05-20",16.4058,17.1829,16.3626,16.9671,695400.0],["2020-05-21",17.0102,17.5369,16.6303,17.4679,541200.0],["2020-05-22",17.9082,18.0464,17.3383,17.6319,809100.0],["2020-05-26",18.5817,19.2034,18.34,18.4004,745400.0],["2020-05-27",19.0135,19.3675,18.2968,19.0739,847500.0],["2020-05-28",19.5488,19.6265,18.6767,18.7458,730100.0],["2020-05-29",18.2623,18.4436,17.6751,18.0809,719500.0],["2020-06-01",18.2018,19.1775,17.9341,18.694,628900.0],["2020-06-02",18.9617,19.4797,18.8235,19.402,602400.0],["2020-06-03",19.8597,20.6109,19.7301,20.2741,570600.0],["2020-06-04",21.5866,21.647,20.4382,21.5348,1618500.0],["2020-06-05",22.8213,23.538,22.3637,23.3135,1787400.0],["2020-06-08",23.5208,24.0475,23.1495,23.374,938000.0],["2020-06-09",22.8386,23.1495,22.1996,22.4846,507800.0],["2020-06-10",22.4932,22.5278,21.3966,21.4916,385300.0],["2020-06-11",19.9892,20.1446,19.238,19.3761,621600.0],["2020-06-12",20.4123,20.49,19.2121,19.8338,693600.0],["2020-06-15",18.8753,20.0928,18.694,19.9546,479300.0],["2020-06-16",21.0599,21.4053,20.4986,20.9476,556700.0],["2020-06-17",20.8872,20.8872,19.8683,20.0842,523200.0],["2020-06-18",19.7733,20.1878,19.4625,19.8769,605700.0],["2020-06-19",20.136,20.5591,19.5229,19.6697,1006500.0],["2020-06-22",19.4279,20.0669,19.2293,19.9805,646600.0],["2020-06-23",20.3432,20.6886,19.8856,20.4382,595900.0],["2020-06-24",20.0928,20.3259,19.5747,20.0151,684400.0],["2020-06-25",19.7129,20.0237,18.953,19.497,542700.0],["2020-06-26",19.2639,19.4107,18.34,18.5817,1506700.0],["2020-06-29",18.8667,20.3087,18.6594,20.1619,531300.0],["2020-06-30",20.0752,20.7342,19.9798,20.6475,522100.0],["2020-07-01",20.8123,21.4713,20.2486,20.2746,780900.0],["2020-07-02",20.6562,20.8643,19.8757,19.9624,482400.0],["2020-07-06",20.3873,20.3873,19.6502,20.0058,376900.0],["2020-07-07",19.7196,19.7196,18.9478,19.0345,325300.0],["2020-07-08",18.9131,19.208,18.5576,18.9478,400600.0],["2020-07-09",18.8177,18.8177,17.8465,18.072,430900.0],["2020-07-10",18.0633,18.731,17.9939,18.679,332100.0],["2020-07-13",18.8524,18.9825,18.0633,18.5923,376000.0],["2020-07-14",18.5749,18.8698,18.176,18.6443,301000.0],["2020-07-15",19.3641,20.5174,19.312,20.0665,709100.0],["2020-07-16",19.841,20.3873,19.7977,20.1012,557300.0],["2020-07-17",20.1966,20.2486,19.286,19.3034,382200.0],["2020-07-20",19.0952,19.3467,18.6443,19.0952,417000.0],["2020-07-21",19.4855,20.0491,19.286,19.9104,299700.0],["2020-07-22",19.763,20.396,19.6242,20.3006,517100.0],["2020-07-23",20.1792,20.6995,19.9884,20.3526,593800.0],["2020-07-24",20.4394,20.5955,19.8844,19.9711,394100.0],["2020-07-27",20.8816,20.8816,20.1359,20.318,418300.0],["2020-07-28",20.2573,20.7169,20.2139,20.4307,462200.0],["2020-07-29",20.4741,21.6794,20.4741,21.6014,550300.0],["2020-07-30",21.2025,21.4887,20.5348,21.3586,744700.0],["2020-07-31",21.0464,21.2632,20.4654,20.8469,548200.0],["2020-08-03",20.6909,20.6909,20.0318,20.3093,404800.0],["2020-08-04",20.0405,20.6301,20.0405,20.344,435800.0],["2020-08-05",21.4887,22.113,20.4134,21.1505,722000.0],["2020-08-06",20.9683,20.9857,19.5722,20.0665,605400.0],["2020-08-07",19.9277,20.6388,19.7543,20.5781,482900.0],["2020-08-10",20.6735,21.6534,20.6735,21.1678,368800.0],["2020-08-11",21.584,22.0263,21.3586,21.6968,437500.0],["2020-08-12",22.1564,22.1564,21.506,21.8182,370200.0],["2020-08-13",21.428,21.8182,21.3239,21.6881,271800.0],["2020-08-14",21.5147,21.8615,21.2632,21.7228,306700.0],["2020-08-17",21.8182,22.2604,21.6534,22.0523,445500.0],["2020-08-18",21.9483,21.9916,20.8556,20.8903,362000.0],["2020-08-19",20.951,21.1765,20.6041,20.9423,434200.0],["2020-08-20",20.6909,20.8903,20.422,20.7689,415200.0],["2020-08-21",20.7689,21.0984,20.5087,20.8209,471900.0],["2020-08-24",20.925,21.9656,20.6908,21.8529,597300.0],["2020-08-25",22.0957,22.2344,21.2285,21.4713,317000.0],["2020-08-26",21.5754,21.6794,21.2892,21.3412,296800.0],["2020-08-27",21.5754,22.1217,21.5754,21.8876,289300.0],["2020-08-28",22.113,22.2778,21.3412,22.2604,405800.0],["2020-08-31",22.139,22.139,21.4019,21.6621,536200.0],["2020-09-01",21.3672,22.72,21.3326,22.694,487400.0],["2020-09-02",22.7027,23.249,22.5379,22.8761,418000.0],["2020-09-03",22.9802,23.0756,21.9309,22.0783,329200.0],["2020-09-04",22.5119,22.5119,21.5407,22.3038,309700.0],["2020-09-08",22.1043,23.0496,21.7748,22.7114,678200.0],["2020-09-09",22.8328,23.0236,22.4772,22.5466,755500.0],["2020-09-10",22.6854,23.0062,22.2604,22.3125,307000.0],["2020-09-11",22.5379,22.8848,22.2518,22.4686,523400.0],["2020-09-14",22.8154,23.7953,22.6247,23.752,623000.0],["2020-09-15",24.0035,24.1075,23.2577,23.4138,478200.0],["2020-09-16",23.5439,23.6306,22.668,22.8154,966900.0],["2020-09-17",22.6073,22.6333,21.8182,22.5206,804600.0],["2020-09-18",22.72,22.9715,22.1217,22.4859,1347700.0],["2020-09-21",22.0176,22.0176,20.9163,21.6621,699700.0],["2020-09-22",21.7922,22.9282,21.6794,22.8761,715600.0],["2020-09-23",23.0843,23.5179,22.3818,22.4599,703100.0],["2020-09-24",22.6333,22.6333,21.5147,22.1997,663600.0],["2020-09-25",22.0003,22.7634,21.9829,22.5553,542500.0],["2020-09-28",22.8761,23.0843,22.5813,22.616,509300.0],["2020-09-29",22.4772,22.616,21.8876,22.2691,533900.0],["2020-09-30",22.6086,23.0962,22.3388,22.4955,787700.0],["2020-10-01",22.4519,23.4009,22.4519,23.1919,492600.0],["2020-10-02",22.5303,23.8448,22.3475,23.6359,481800.0],["2020-10-05",23.8623,24.2279,23.5314,24.0886,530300.0],["2020-10-06",24.3759,24.5413,23.3312,23.3834,630800.0],["2020-10-07",23.7926,24.2453,23.7491,24.1234,494800.0],["2020-10-08",24.3411,24.5587,23.8623,24.0538,352600.0],["2020-10-09",24.4194,24.6371,23.4966,23.7143,521200.0],["2020-10-12",23.7317,24.4629,23.5314,24.2888,522600.0],["2020-10-13",23.9841,24.3324,23.7752,24.0451,368200.0],["2020-10-14",24.5065,24.6893,24.1234,24.2975,621500.0],["2020-10-15",23.9841,25.2552,23.6968,25.1333,416600.0],["2020-10-16",25.0985,25.0985,24.4978,24.5065,262300.0],["2020-10-19",24.5674,25.0027,24.3585,24.4281,247800.0],["2020-10-20",24.5935,24.9679,24.1844,24.254,267100.0],["2020-10-21",24.1757,24.5761,23.8971,24.019,337200.0],["2020-10-22",24.2192,24.8547,24.0103,24.7502,380500.0],["2020-10-23",24.9853,24.9853,24.3324,24.55,461100.0],["2020-10-26",24.2279,24.5761,23.9493,24.4629,266000.0],["2020-10-27",24.5674,25.1855,24.4194,24.994,411500.0],["2020-10-28",24.3498,24.6109,23.2877,23.3573,517800.0],["2020-10-29",23.2006,23.9754,22.9917,23.8623,420000.0],["2020-10-30",23.7665,23.7752,22.8611,23.218,732200.0],["2020-11-02",23.4618,24.2018,23.3399,23.9841,452100.0],["2020-11-03",24.4978,25.5773,24.2453,25.3596,862200.0],["2020-11-04",24.8547,25.5163,24.8547,25.2813,523200.0],["2020-11-05",24.8721,25.7253,24.3759,24.6284,807200.0],["2020-11-06",24.698,24.7241,23.6185,23.7056,402700.0],["2020-11-09",25.586,26.5784,25.2639,25.3074,1082800.0],["2020-11-10",25.6208,25.8471,24.9156,25.0985,750300.0],["2020-11-11",25.142,25.142,23.7578,24.0712,447300.0],["2020-11-12",23.9667,24.2801,22.8002,23.0352,415800.0],["2020-11-13",23.3399,23.8013,23.2267,23.3573,459000.0],["2020-11-16",24.019,25.0027,23.723,24.9505,651700.0],["2020-11-17",24.6371,25.4467,24.3411,25.3857,367300.0],["2020-11-18",25.5163,25.6556,25.0636,25.0636,359700.0],["2020-11-19",24.8199,25.4206,24.4281,24.7851,325300.0],["2020-11-20",24.7067,24.9853,24.3498,24.8982,353100.0],["2020-11-23",25.229,25.821,24.8112,25.7601,430200.0],["2020-11-24",25.8994,27.0659,25.8907,26.9092,574600.0],["2020-11-25",26.7264,27.0398,25.821,26.5523,546700.0],["2020-11-27",26.3782,26.9267,25.9864,26.2389,250600.0],["2020-11-30",25.9777,26.0126,24.994,25.1246,506300.0],["2020-12-01",25.4293,25.8036,24.9418,25.4815,516100.0],["2020-12-02",25.6469,25.6556,25.1942,25.5947,436500.0],["2020-12-03",25.586,26.1954,25.586,25.8297,208600.0],["2020-12-04",26.0213,26.8309,25.969,26.6568,460400.0],["2020-12-07",26.9528,26.9963,26.2128,26.9441,248500.0],["2020-12-08",26.622,27.5099,26.622,27.3881,357800.0],["2020-12-09",27.7711,28.2412,27.4664,27.6492,497700.0],["2020-12-10",27.3532,27.6318,26.9005,26.9441,416900.0],["2020-12-11",26.6742,27.301,26.3085,26.6742,332800.0],["2020-12-14",26.9615,27.005,26.5175,26.5349,282500.0],["2020-12-15",26.6394,27.5448,26.4914,27.5273,233500.0],["2020-12-16",27.4751,28.1019,27.3532,27.6579,393300.0],["2020-12-17",27.7189,27.9365,27.2052,27.2923,396700.0],["2020-12-18",27.4229,27.6318,26.7699,26.9876,1507200.0],["2020-12-21",26.3173,27.4142,26.3173,27.3619,402700.0],["2020-12-22",27.5012,27.684,26.8396,27.3532,471700.0],["2020-12-23",27.4664,27.832,27.3619,27.6579,190600.0],["2020-12-24",27.6057,27.6057,27.1704,27.2923,85100.0],["2020-12-28",27.2575,27.6144,27.0311,27.2314,353000.0],["2020-12-29",27.4316,27.4316,26.326,26.5349,219400.0],["2020-12-30",26.5349,26.9876,26.4565,26.6829,242800.0],["2020-12-31",26.7528,27.4952,26.3597,27.2943,365900.0],["2021-01-04",27.3205,27.4602,26.185,26.4558,373700.0],["2021-01-05",26.1588,27.4166,26.0191,27.0235,367600.0],["2021-01-06",27.4777,28.718,27.4166,28.6044,714900.0],["2021-01-07",28.7092,28.9101,28.0192,28.3424,408300.0],["2021-01-08",28.4821,28.5695,27.6961,28.0629,362200.0],["2021-01-11",27.7747,29.1197,27.5912,29.0149,289700.0],["2021-01-12",29.2595,29.6874,28.8577,29.6612,317400.0],["2021-01-13",29.3119,29.6263,27.8009,27.8358,393000.0],["2021-01-14",28.124,28.5433,27.7921,28.0542,407600.0],["2021-01-15",27.7048,28.1066,27.4602,27.7397,290200.0],["2021-01-19",28.0716,28.1502,27.0847,27.0847,395800.0],["2021-01-20",27.2069,27.7747,26.8925,27.1196,343900.0],["2021-01-21",27.3554,27.4428,26.91,26.9624,294600.0],["2021-01-22",26.6218,27.2768,26.3423,26.7178,505100.0],["2021-01-25",26.4034,27.5825,26.2287,27.1633,548700.0],["2021-01-26",27.6524,27.6524,26.1414,26.3073,355100.0],["2021-01-27",25.6523,26.3859,25.233,25.8881,597500.0],["2021-01-28",26.2462,26.5955,25.6261,25.6785,507000.0],["2021-01-29",25.7221,26.0715,24.8662,25.0147,450800.0],["2021-02-01",25.1631,25.7571,24.8487,25.6697,343600.0],["2021-02-02",25.9405,26.2375,25.5911,26.1239,375100.0],["2021-02-03",26.0628,26.4645,26.0628,26.3248,303400.0],["2021-02-04",26.5519,27.172,26.2549,27.172,250700.0],["2021-02-05",27.434,27.9493,27.2943,27.8969,280700.0],["2021-02-08",28.0542,29.1459,27.7572,29.1285,465200.0],["2021-02-09",28.9887,30.0193,28.9887,29.8883,668800.0],["2021-02-10",30.1678,30.3862,29.5477,29.6088,456600.0],["2021-02-11",29.6525,30.2901,29.0848,29.6438,450800.0],["2021-02-12",29.5914,29.5914,29.0062,29.2245,251600.0],["2021-02-16",29.4429,29.4778,28.8402,28.9014,302000.0],["2021-02-17",28.7092,29.0062,28.3162,28.6306,280100.0],["2021-02-18",28.4909,28.8315,27.9231,28.5607,343000.0],["2021-02-19",28.7442,29.6438,28.7267,29.6176,326500.0],["2021-02-22",29.6962,31.1897,29.6001,31.1897,730600.0],["2021-02-23",30.8578,31.6439,30.6744,31.312,480400.0],["2021-02-24",31.312,32.4911,31.181,31.9583,444800.0],["2021-02-25",30.9626,32.4999,29.1459,29.8185,638000.0],["2021-02-26",30.2028,31.3557,29.3293,30.5259,640100.0],["2021-03-01",30.5259,31.1373,29.9582,30.8404,647500.0],["2021-03-02",30.8578,30.9539,30.0368,30.1154,403700.0],["2021-03-03",30.2901,31.4867,29.9931,30.7617,354300.0],["2021-03-04",30.5085,31.443,30.2901,30.4648,560900.0],["2021-03-05",30.9102,31.0849,29.6612,31.0762,798200.0],["2021-03-08",31.3557,32.6658,31.1111,31.8273,767600.0],["2021-03-09",32.2029,33.0938,31.443,32.3339,499200.0],["2021-03-10",32.5785,33.7226,32.5785,33.6266,572800.0],["2021-03-11",33.7139,34.8668,33.4606,34.6834,549900.0],["2021-03-12",34.5873,35.6616,34.5873,35.286,564200.0],["2021-03-15",34.9367,36.5088,34.928,36.1769,429400.0],["2021-03-16",35.8974,35.8974,34.7009,35.6616,434400.0],["2021-03-17",35.9236,36.1507,35.1288,35.9848,339600.0],["2021-03-18",35.88,36.2468,35.2162,35.3559,358400.0],["2021-03-19",35.6179,35.6179,34.762,35.2249,1099900.0],["2021-03-22",35.2511,35.5131,34.7707,35.0328,306200.0],["2021-03-23",34.465,35.0764,32.8055,33.2859,594700.0],["2021-03-24",33.8274,34.3253,31.8972,31.9234,659000.0],["2021-03-25",31.2596,33.4082,31.0063,33.1112,629900.0],["2021-03-26",33.4693,34.6572,33.0239,34.6222,387300.0],["2021-03-29",34.5437,35.321,32.9453,32.9628,428100.0],["2021-03-30",32.9016,34.0982,32.8754,33.9323,412800.0],["2021-03-31",33.8972,34.3788,33.2492,33.5557,678100.0],["2021-04-01",33.6871,33.8885,33.0566,33.2492,279800.0],["2021-04-05",33.5032,33.7571,32.7063,33.5207,416500.0],["2021-04-06",33.5995,34.4139,33.5995,33.8272,275500.0],["2021-04-07",33.7133,34.1424,33.2317,33.4506,251700.0],["2021-04-08",33.5995,33.5995,32.8902,33.3631,296500.0],["2021-04-09",33.4681,33.7571,33.1266,33.6258,320300.0],["2021-04-12",33.5995,33.9585,33.2405,33.8622,242300.0],["2021-04-13",33.7484,33.7484,32.8814,33.4594,470400.0],["2021-04-14",33.3193,34.5365,33.3193,33.9935,630100.0],["2021-04-15",34.3788,34.3788,33.5032,33.7571,346500.0],["2021-04-16",34.2475,35.167,34.2125,34.589,471400.0],["2021-04-19",34.5715,34.9393,34.2825,34.5715,564400.0],["2021-04-20",33.906,34.2125,33.2843,34.0111,471000.0],["2021-04-21",33.9585,35.0356,33.7659,34.9918,303800.0],["2021-04-22",35.4384,35.9288,35.1057,35.6748,605700.0],["2021-04-23",35.9025,36.6293,35.4822,36.4542,398500.0],["2021-04-26",36.3228,36.7782,35.3946,35.6311,387400.0],["2021-04-27",35.9901,36.7782,35.8587,36.4454,242300.0],["2021-04-28",36.2878,36.7782,36.2703,36.6031,309400.0],["2021-04-29",36.9358,37.2598,36.6819,37.1197,380500.0],["2021-04-30",36.7957,37.3386,36.2703,36.533,468000.0],["2021-05-03",37.0146,37.6188,36.7869,37.4875,583600.0],["2021-05-04",37.216,37.6101,36.8132,37.3912,685800.0],["2021-05-05",37.5137,38.7572,37.4437,38.2843,382500.0],["2021-05-06",38.7747,39.125,37.2948,37.9166,676000.0],["2021-05-07",38.0567,38.8973,38.0567,38.6346,535400.0],["2021-05-10",38.6346,39.1775,37.4962,37.7852,683900.0],["2021-05-11",37.0672,37.8728,36.8833,37.4262,499900.0],["2021-05-12",36.8132,36.8132,32.2948,32.6187,759200.0],["2021-05-13",32.9165,34.1249,32.8202,33.6696,816200.0],["2021-05-14",33.976,34.5715,33.4594,33.8009,802900.0],["2021-05-17",33.6433,34.3175,33.582,34.0373,1001400.0],["2021-05-18",34.3613,34.4664,33.2755,33.3193,499200.0],["2021-05-19",32.321,32.6713,31.5066,31.6905,439000.0],["2021-05-20",31.4629,31.927,30.6047,31.7518,472900.0],["2021-05-21",32.2335,32.2772,31.7606,31.8131,511400.0],["2021-05-24",31.9445,32.4436,31.6468,32.0846,384000.0],["2021-05-25",32.3736,32.5662,31.603,31.6205,399400.0],["2021-05-26",31.9795,32.4786,31.9007,32.1809,483800.0],["2021-05-27",32.6012,32.8114,32.286,32.3648,365400.0],["2021-05-28",32.3385,32.3385,31.4016,31.927,348200.0],["2021-06-01",32.1284,32.2422,31.5767,32.032,434700.0],["2021-06-02",32.0145,32.0145,31.0163,31.1651,390000.0],["2021-06-03",31.0338,31.1389,30.5346,30.8149,631200.0],["2021-06-04",30.7536,30.8149,30.0705,30.5522,494700.0],["2021-06-07",30.6485,31.1301,30.4471,30.631,652000.0],["2021-06-08",31.0863,31.9007,30.7448,31.7081,429700.0],["2021-06-09",31.6993,31.8919,31.3228,31.5942,411600.0],["2021-06-10",31.8219,32.0145,31.5242,31.7869,641100.0],["2021-06-11",31.997,32.7851,31.997,32.7676,283400.0],["2021-06-14",32.7676,32.9778,31.6905,31.7081,500800.0],["2021-06-15",31.7343,31.997,31.0601,31.5242,380100.0],["2021-06-16",31.3578,31.6292,30.8762,31.2702,570500.0],["2021-06-17",31.0863,31.1213,29.659,29.7991,546300.0],["2021-06-18",29.2474,29.5276,28.6782,28.8796,903700.0],["2021-06-21",29.1161,29.8341,29.0197,29.5451,473900.0],["2021-06-22",29.405,29.7465,28.8621,29.5101,603000.0],["2021-06-23",29.4138,30.0092,29.3525,29.7903,545500.0],["2021-06-24",29.9655,29.9655,29.1161,29.2387,584800.0],["2021-06-25",29.659,30.3945,29.4313,29.659,4905900.0],["2021-06-28",29.5714,29.9217,29.0986,29.7728,912700.0],["2021-06-29",29.8166,30.0793,29.3175,29.7553,650800.0],["2021-06-30",29.5182,29.7553,29.325,29.5445,333100.0],["2021-07-01",29.8607,30.291,29.5094,29.729,272700.0],["2021-07-02",29.7377,29.7377,29.1757,29.404,482300.0],["2021-07-06",29.6324,29.6324,28.4467,28.8858,451000.0],["2021-07-07",28.6487,29.0703,28.0691,28.3413,395100.0],["2021-07-08",27.7353,28.4379,27.305,28.0339,404400.0],["2021-07-09",28.4906,29.2108,28.4906,29.1142,331200.0],["2021-07-12",28.7717,29.1669,28.6136,29.0264,211100.0],["2021-07-13",28.7541,28.9561,28.2271,28.6311,458900.0],["2021-07-14",28.8858,29.2723,28.2535,28.2886,190000.0],["2021-07-15",28.1657,28.1744,27.5421,27.8671,247500.0],["2021-07-16",28.2535,28.2535,27.2259,27.2611,330900.0],["2021-07-19",26.5145,27.4455,26.2159,26.7956,403700.0],["2021-07-20",27.0064,28.315,26.8483,28.0427,485100.0],["2021-07-21",28.2447,28.8683,28.2447,28.4906,288900.0],["2021-07-22",28.4643,28.675,28.0866,28.315,327200.0],["2021-07-23",28.6663,29.3601,28.5345,29.1142,432600.0],["2021-07-26",29.4479,29.9924,29.079,29.9749,537200.0],["2021-07-27",29.8958,29.9749,29.1932,29.5357,377400.0],["2021-07-28",29.6148,30.0627,28.8683,29.931,534300.0],["2021-07-29",31.9685,31.9685,28.9473,30.0539,858000.0],["2021-07-30",30.0276,30.2032,28.921,29.4567,631600.0],["2021-08-02",29.6324,30.5018,29.3513,29.5533,519900.0],["2021-08-03",30.3525,31.0112,29.2108,30.9497,1082300.0],["2021-08-04",30.7477,30.8707,29.685,30.0012,701800.0],["2021-08-05",30.0364,30.7653,29.9924,30.4403,609800.0],["2021-08-06",30.6511,31.5821,30.4491,31.4503,520300.0],["2021-08-09",31.1517,31.5206,30.5282,31.222,595600.0],["2021-08-10",32.0476,33.2508,31.6172,32.2759,889200.0],["2021-08-11",32.2144,32.6887,31.7841,32.6623,480600.0],["2021-08-12",32.513,32.8556,32.2935,32.6887,535600.0],["2021-08-13",32.5218,32.7502,32.1354,32.636,428700.0],["2021-08-16",32.3198,32.7765,31.8807,32.5218,311900.0],["2021-08-17",32.2759,32.3462,31.2132,31.4679,459800.0],["2021-08-18",31.2835,32.2232,31.0639,31.5909,475400.0],["2021-08-19",31.1517,31.7929,30.9849,31.3098,476100.0],["2021-08-20",31.4503,32.1705,31.2835,32.1442,471500.0],["2021-08-23",32.5833,32.7589,32.2144,32.4252,419600.0],["2021-08-24",32.4691,32.8555,32.2847,32.4691,531000.0],["2021-08-25",32.6799,33.4176,32.3286,32.8468,537300.0],["2021-08-26",32.5306,32.6272,31.4855,31.9158,514800.0],["2021-08-27",32.232,32.9961,32.0036,32.7502,554100.0],["2021-08-30",32.9521,32.9521,32.109,32.2056,336400.0],["2021-08-31",32.0739,32.232,31.3274,31.4942,415000.0],["2021-09-01",31.8104,31.9509,31.3713,31.7402,456000.0],["2021-09-02",31.9685,32.0124,31.4679,31.9597,736900.0],["2021-09-03",31.7665,32.109,31.5294,32.0212,516700.0],["2021-09-07",32.0739,32.232,31.1693,31.1956,654400.0],["2021-09-08",30.8883,30.8883,29.3601,29.3952,973500.0],["2021-09-09",29.5533,30.1593,28.9561,29.9485,502400.0],["2021-09-10",30.0276,30.4491,29.7026,29.7729,622900.0],["2021-09-13",29.8958,29.9046,28.7541,29.2459,567400.0],["2021-09-14",29.2196,29.7641,28.517,29.3337,497300.0],["2021-09-15",29.1844,29.4391,28.9122,28.9385,529700.0],["2021-09-16",28.9649,29.4918,28.8683,28.8946,555500.0],["2021-09-17",29.0351,29.4655,28.394,28.7717,1793900.0],["2021-09-20",27.9724,28.4555,27.6738,28.2359,397700.0],["2021-09-21",28.3764,28.596,28.0339,28.0954,369200.0],["2021-09-22",28.2798,29.079,28.2798,28.8331,393400.0],["2021-09-23",28.9473,29.6148,28.7892,29.2459,386600.0],["2021-09-24",28.8507,29.0351,28.1042,28.4906,882600.0],["2021-09-27",28.596,29.079,28.5345,28.5521,394000.0],["2021-09-28",28.2359,28.4818,27.9373,28.1217,469400.0],["2021-09-29",28.1832,28.4204,27.8583,28.1569,359800.0],["2021-09-30",28.2538,28.2626,26.2803,26.2892,561500.0],["2021-10-01",26.3596,27.1966,25.7694,26.9059,657100.0],["2021-10-04",26.8266,27.3199,26.712,27.1437,421300.0],["2021-10-05",27.2054,27.7692,26.9235,27.4345,431600.0],["2021-10-06",26.994,27.0821,26.1746,26.5975,473600.0],["2021-10-07",26.9587,27.4785,26.9587,27.0468,518600.0],["2021-10-08",26.853,27.1349,26.2363,26.2539,318900.0],["2021-10-11",26.2451,26.7737,26.2451,26.4301,328500.0],["2021-10-12",26.4037,26.8882,26.3596,26.6592,286700.0],["2021-10-13",26.8001,27.1525,26.3332,27.0468,351600.0],["2021-10-14",27.4433,27.7516,27.2671,27.7076,229000.0],["2021-10-15",28.2274,28.2274,27.2142,27.223,291300.0],["2021-10-18",27.1173,27.7692,26.8266,27.6723,346800.0],["2021-10-19",27.7428,27.8838,27.2671,27.5578,324800.0],["2021-10-20",27.5049,27.9454,27.3552,27.5666,318700.0],["2021-10-21",27.8221,28.9498,27.734,28.9057,567300.0],["2021-10-22",28.8176,29.0731,28.5005,28.5445,426200.0],["2021-10-25",28.5445,29.1965,28.5445,29.0379,369600.0],["2021-10-26",29.3727,29.6193,28.985,29.0731,386700.0],["2021-10-27",28.9145,29.126,28.4829,28.5093,372300.0],["2021-10-28",28.5798,29.1348,28.5798,28.8793,231100.0],["2021-10-29",29.0291,29.3815,28.756,29.2229,329600.0],["2021-11-01",29.2141,30.1479,29.0819,29.9806,447400.0],["2021-11-02",30.0775,30.6061,29.7779,30.562,564400.0],["2021-11-03",30.7294,32.2095,30.5708,31.9188,621300.0],["2021-11-04",32.0862,32.9936,31.9716,32.3416,740200.0],["2021-11-05",32.8967,33.5398,32.694,33.1081,402000.0],["2021-11-08",33.3812,33.3812,32.6324,33.2579,395700.0],["2021-11-09",33.1081,33.5222,32.7998,33.0288,580800.0],["2021-11-10",31.628,31.8747,29.3198,29.4167,881400.0],["2021-11-11",29.2317,30.0334,28.9586,29.8044,627700.0],["2021-11-12",29.7955,30.4034,29.5841,30.0158,444700.0],["2021-11-15",30.2889,30.2977,29.7251,29.9013,542000.0],["2021-11-16",29.866,30.7999,29.4079,30.377,468100.0],["2021-11-17",30.1215,30.2889,29.866,30.0158,356400.0],["2021-11-18",30.2184,30.4651,29.3903,29.5312,353100.0],["2021-11-19",29.0114,29.4079,28.5005,29.3815,467200.0],["2021-11-22",29.7603,30.2537,29.4079,30.0598,426800.0],["2021-11-23",29.9717,30.2184,29.5312,29.8836,618600.0],["2021-11-24",29.3286,29.6105,29.0291,29.5136,426400.0],["2021-11-26",28.2626,29.2053,27.1173,27.9807,415100.0],["2021-11-29",28.4564,28.4829,27.408,27.4345,454100.0],["2021-11-30",27.1173,27.6723,26.5182,27.4256,632900.0],["2021-12-01",28.3595,28.8353,27.1878,27.2671,522200.0],["2021-12-02",27.4697,28.4829,27.1437,28.2802,427300.0],["2021-12-03",28.3947,28.4476,27.7164,27.919,364700.0],["2021-12-06",28.3243,28.9145,27.8838,28.2978,364300.0],["2021-12-07",28.6326,29.4343,28.5005,28.9938,367000.0],["2021-12-08",29.0379,29.2581,28.6062,28.6414,282900.0],["2021-12-09",28.245,28.8705,27.9278,27.9454,349500.0],["2021-12-10",28.3859,28.3859,27.6988,28.0247,281200.0],["2021-12-13",27.875,27.875,26.7825,27.1966,446300.0],["2021-12-14",26.9763,27.2935,26.483,26.5446,615200.0],["2021-12-15",26.7032,26.853,25.7782,26.3068,1106700.0],["2021-12-16",26.483,26.5799,24.8531,24.8972,614300.0],["2021-12-17",24.765,25.6196,24.5712,24.6945,1465200.0],["2021-12-20",24.3509,24.395,23.2761,24.3157,957000.0],["2021-12-21",24.6681,25.3024,24.6417,25.1438,652600.0],["2021-12-22",25.2584,25.461,25.0029,25.1967,423700.0],["2021-12-23",25.2848,25.8134,24.95,25.3817,365300.0],["2021-12-27",25.3993,25.7958,25.1527,25.6108,308500.0],["2021-12-28",25.5315,25.9015,25.2848,25.3905,611700.0],["2021-12-29",25.5932,26.0425,25.32,25.9103,376000.0],["2021-12-30",25.8575,26.2099,25.7517,25.9015,393400.0],["2021-12-31",25.7512,25.8043,25.4065,25.4683,347200.0],["2022-01-03",25.5214,26.2993,25.486,25.8396,818600.0],["2022-01-04",25.1589,25.9015,25.0529,25.0617,829600.0],["2022-01-05",24.9645,25.3092,24.5225,24.5401,775400.0],["2022-01-06",24.6639,25.1589,24.1423,24.7523,533200.0],["2022-01-07",24.4959,24.6462,23.8771,24.0186,487800.0],["2022-01-10",23.6561,23.7887,22.9931,23.665,639600.0],["2022-01-11",23.771,23.771,23.1522,23.6561,502800.0],["2022-01-12",23.6473,23.7534,23.0196,23.2495,446300.0],["2022-01-13",23.4882,23.7003,22.9312,23.0196,336200.0],["2022-01-14",22.6484,23.4174,22.3301,23.2672,602000.0],["2022-01-18",22.9578,23.3909,22.7014,22.9401,510500.0],["2022-01-19",22.8959,23.7092,22.8959,23.0373,614900.0],["2022-01-20",23.1169,23.2672,22.2152,22.2505,653300.0],["2022-01-21",22.1887,23.2495,22.0119,22.392,734400.0],["2022-01-24",21.9853,23.7003,21.8439,23.6031,959800.0],["2022-01-25",23.2141,23.9302,22.7986,23.4793,609800.0],["2022-01-26",23.7976,23.992,22.6395,22.9843,1037800.0],["2022-01-27",23.2672,24.0362,22.9312,22.9754,490200.0],["2022-01-28",22.9401,23.1611,22.3036,23.0638,445300.0],["2022-01-31",22.8605,23.4351,22.8517,23.4174,423400.0],["2022-02-01",23.497,23.8241,23.0992,23.7268,342900.0],["2022-02-02",23.7357,23.886,23.0462,23.4528,358400.0],["2022-02-03",23.3025,23.4616,22.5334,22.5511,331100.0],["2022-02-04",22.5953,22.7367,22.1179,22.4273,347600.0],["2022-02-07",22.392,22.7898,22.0914,22.2771,329500.0],["2022-02-08",22.2329,23.276,22.1887,23.2406,346000.0],["2022-02-09",23.4263,24.107,23.3732,23.886,441500.0],["2022-02-10",23.3909,24.2484,23.3202,23.4263,383200.0],["2022-02-11",23.4705,23.6208,22.7721,23.055,323300.0],["2022-02-14",22.9666,23.3025,22.7456,22.8959,323000.0],["2022-02-15",23.3025,23.992,23.3025,23.8594,307300.0],["2022-02-16",23.5589,23.992,23.4705,23.9478,254300.0],["2022-02-17",23.6826,23.8506,22.7544,22.7633,340200.0],["2022-02-18",22.7368,23.1522,22.6484,22.834,344500.0],["2022-02-22",22.392,23.0462,22.1445,22.2682,445100.0],["2022-02-23",23.0815,23.3556,21.2339,21.4726,717400.0],["2022-02-24",20.5444,21.2163,20.3853,20.9334,716500.0],["2022-02-25",20.8184,21.1367,20.456,20.7124,611300.0],["2022-02-28",20.4648,20.73,20.0405,20.3588,924800.0],["2022-03-01",20.1996,20.3853,18.962,19.1211,972400.0],["2022-03-02",19.2626,20.8361,19.2626,20.6593,647400.0],["2022-03-03",20.7477,20.8184,19.9698,20.1289,650500.0],["2022-03-04",19.846,19.8637,19.2537,19.6427,482200.0],["2022-03-07",19.6339,19.6692,18.2813,18.688,997700.0],["2022-03-08",18.8029,20.1643,18.7675,19.4482,860700.0],["2022-03-09",19.5278,20.7654,19.4305,19.4924,637600.0],["2022-03-10",19.4748,19.7665,19.183,19.7134,569300.0],["2022-03-11",19.8814,20.014,19.519,19.793,594300.0],["2022-03-14",19.9344,20.4914,19.6427,19.8195,531800.0],["2022-03-15",19.9521,20.4472,19.7665,19.9079,532500.0],["2022-03-16",20.2969,20.7831,20.1024,20.5974,626100.0],["2022-03-17",20.3234,21.0041,20.3057,21.0041,458700.0],["2022-03-18",21.0748,22.0561,20.9864,22.0207,1715500.0],["2022-03-21",21.8351,21.9765,20.6858,20.9599,545500.0],["2022-03-22",21.3223,21.7909,20.3588,20.6682,981400.0],["2022-03-23",20.5356,21.1367,20.2085,20.288,449900.0],["2022-03-24",20.4118,20.5267,20.0494,20.5179,374000.0],["2022-03-25",20.6859,20.8008,20.288,20.4648,261400.0],["2022-03-28",20.2704,20.5974,19.8195,20.2615,405300.0],["2022-03-29",20.6593,21.3047,20.509,21.066,401800.0],["2022-03-30",21.1102,21.119,20.2438,20.2969,331900.0],["2022-03-31",20.1282,20.2436,19.9684,20.0305,497900.0],["2022-04-01",19.9684,20.2791,19.4179,19.6754,635300.0],["2022-04-04",19.631,20.4389,19.5333,20.3768,390700.0],["2022-04-05",20.4922,20.5721,19.7109,19.7553,352600.0],["2022-04-06",19.5511,19.5511,18.9295,19.2314,530400.0],["2022-04-07",19.2137,19.3735,18.6721,19.1693,586000.0],["2022-04-08",19.2403,19.3557,18.6721,18.7165,746800.0],["2022-04-11",18.5566,19.2669,18.3524,18.8674,698500.0],["2022-04-12",18.9562,19.631,18.8674,18.9207,444200.0],["2022-04-13",18.8408,19.5422,18.7342,19.409,643500.0],["2022-04-14",19.5333,19.924,19.2847,19.6399,426800.0],["2022-04-18",19.5777,19.8796,19.2581,19.6576,478700.0],["2022-04-19",19.7375,20.7319,19.7375,20.4922,457400.0],["2022-04-20",20.6964,21.0072,20.2791,20.3235,563700.0],["2022-04-21",20.6254,20.8296,19.995,20.2347,576900.0],["2022-04-22",19.8618,20.066,19.2403,19.3469,654900.0],["2022-04-25",19.0982,19.48,18.752,19.409,568800.0],["2022-04-26",19.1071,19.1426,18.2104,18.2725,651300.0],["2022-04-27",18.3968,18.6366,18.0683,18.2104,633400.0],["2022-04-28",18.53,18.894,18.166,18.6099,1046200.0],["2022-04-29",18.4679,18.6632,17.5001,17.5977,694700.0],["2022-05-02",17.4646,18.2192,17.429,18.0772,1231200.0],["2022-05-03",18.1038,18.3879,17.5356,17.9706,537600.0],["2022-05-04",17.9085,18.2104,17.2248,18.1127,571400.0],["2022-05-05",17.8019,17.9174,16.7099,17.0117,609100.0],["2022-05-06",16.8164,16.9585,16.3369,16.5944,753100.0],["2022-05-09",16.3458,16.8697,16.0706,16.5234,698300.0],["2022-05-10",16.7631,16.7631,15.893,16.3192,1017200.0],["2022-05-11",16.2038,16.3547,14.7832,15.1472,1511200.0],["2022-05-12",15.0939,16.843,15.0939,16.7365,1335200.0],["2022-05-13",16.8874,17.7575,16.7898,17.2337,998100.0],["2022-05-16",17.1538,17.6421,17.0295,17.3758,910200.0],["2022-05-17",17.6599,18.1926,17.3846,17.9795,627400.0],["2022-05-18",17.4468,17.8907,17.065,17.4912,1073000.0],["2022-05-19",17.2781,17.5001,16.7809,16.994,1067300.0],["2022-05-20",17.3758,17.5089,16.9673,17.4823,979300.0],["2022-05-23",17.6599,17.9174,17.1094,17.3225,901600.0],["2022-05-24",16.994,17.4202,16.7631,17.3846,744500.0],["2022-05-25",17.1716,18.015,17.1716,17.4734,840500.0],["2022-05-26",17.8907,18.5034,17.8907,17.944,538000.0],["2022-05-27",17.9351,18.6632,17.9351,18.6543,436100.0],["2022-05-31",18.5655,19.116,18.166,18.9473,1202600.0],["2022-06-01",19.1959,19.409,18.6454,18.7342,592800.0],["2022-06-02",18.9651,19.9329,18.9207,19.8174,716800.0],["2022-06-03",19.6576,19.9062,19.2581,19.8441,553100.0],["2022-06-06",19.8352,20.1903,19.5067,20.1903,679500.0],["2022-06-07",19.8707,20.2525,19.631,20.2081,556000.0],["2022-06-08",19.9772,20.2347,19.8796,20.1815,699900.0],["2022-06-09",20.217,20.4833,19.9151,20.3857,608300.0],["2022-06-10",20.0039,20.3324,19.4889,19.5333,798800.0],["2022-06-13",18.9296,19.1782,18.2903,18.4679,826000.0],["2022-06-14",18.53,18.9029,18.0683,18.1038,679600.0],["2022-06-15",18.2015,18.4323,17.6954,17.9085,630100.0],["2022-06-16",17.2337,17.3314,16.4169,16.5145,766600.0],["2022-06-17",16.4968,17.1627,16.4968,17.0916,1393400.0],["2022-06-21",17.5533,17.5533,16.9318,17.3402,538500.0],["2022-06-22",17.0739,17.3846,16.8253,16.9229,456300.0],["2022-06-23",17.0828,17.4557,16.8253,17.4468,413300.0],["2022-06-24",17.7576,18.7253,17.58,18.6898,1235200.0],["2022-06-27",18.8852,19.0272,18.3879,18.894,546900.0],["2022-06-28",18.9917,19.3113,18.5566,18.6188,502000.0],["2022-06-29",18.7786,18.8496,17.8108,18.1926,657800.0],["2022-06-30",17.8714,18.1391,17.3539,17.9874,564700.0],["2022-07-01",17.8357,18.0855,17.4253,17.7911,563100.0],["2022-07-05",17.3896,18.8885,17.3896,18.8885,720600.0],["2022-07-06",18.8975,19.0135,17.7643,17.8446,515300.0],["2022-07-07",18.1123,18.5763,17.8714,18.5227,383100.0],["2022-07-08",18.3978,18.612,18.0588,18.4692,370700.0],["2022-07-11",18.2015,18.3354,17.9874,18.032,328000.0],["2022-07-12",17.9696,18.612,17.9696,18.1302,302400.0],["2022-07-13",17.8,18.1748,17.6394,18.1123,276900.0],["2022-07-14",17.9339,18.0855,17.7108,18.0052,241200.0],["2022-07-15",18.3354,18.5941,17.8625,18.5317,344600.0],["2022-07-18",18.8172,19.7005,18.7726,19.2454,560900.0],["2022-07-19",19.3793,20.325,19.3793,20.1823,407700.0],["2022-07-20",19.7719,20.218,19.7719,20.1644,421100.0],["2022-07-21",19.8611,20.2358,19.4953,20.2269,298600.0],["2022-07-22",20.2983,20.4946,19.7808,20.218,352600.0],["2022-07-25",19.9146,20.1377,19.5042,19.8879,605000.0],["2022-07-26",19.6291,19.7005,19.0848,19.2544,413500.0],["2022-07-27",19.2544,19.8343,18.8261,19.5756,343700.0],["2022-07-28",19.6291,20.1823,19.5399,20.1198,322300.0],["2022-07-29",20.3072,20.334,19.986,20.0485,377300.0],["2022-08-01",19.8432,20.7355,19.3793,20.557,556100.0],["2022-08-02",20.3161,20.4678,19.8165,19.8343,351800.0],["2022-08-03",20.0841,20.5035,19.9682,20.4589,266800.0],["2022-08-04",20.3875,20.4767,20.1198,20.4589,346400.0],["2022-08-05",20.3607,20.5838,20.1555,20.45,397100.0],["2022-08-08",20.4767,21.4849,20.3875,21.0388,420800.0],["2022-08-09",20.789,21.0834,19.4328,19.6291,811600.0],["2022-08-10",19.6559,20.7444,18.7012,19.8254,845800.0],["2022-08-11",19.9503,20.334,19.4863,20.2537,909400.0],["2022-08-12",20.5124,20.5303,19.754,20.441,695000.0],["2022-08-15",20.3786,20.5838,20.2358,20.4767,681600.0],["2022-08-16",20.2626,20.9318,20.2091,20.7801,454700.0],["2022-08-17",20.6195,20.6195,20.1288,20.2358,346700.0],["2022-08-18",19.8076,20.1109,19.5667,20.0574,329000.0],["2022-08-19",19.9057,20.0038,19.3168,19.406,381900.0],["2022-08-22",19.0313,19.0848,18.6744,18.9421,329900.0],["2022-08-23",19.067,19.2187,18.6744,18.7636,328100.0],["2022-08-24",18.8172,18.9599,18.5941,18.7101,283000.0],["2022-08-25",18.7904,19.2454,18.5941,19.1473,371600.0],["2022-08-26",19.1562,19.1562,18.0855,18.1391,390500.0],["2022-08-29",17.8446,18.1034,17.7465,17.9874,336400.0],["2022-08-30",18.1837,18.3086,17.8268,17.9517,441700.0],["2022-08-31",17.916,17.9339,17.1844,17.4342,484500.0],["2022-09-01",17.3004,17.3985,16.7918,17.2558,693100.0],["2022-09-02",17.5591,17.6484,16.8364,16.9346,435300.0],["2022-09-06",16.89,16.89,16.2386,16.765,863100.0],["2022-09-07",16.7294,17.0684,16.6312,17.0506,603600.0],["2022-09-08",16.8275,17.0862,16.4795,17.0238,464500.0],["2022-09-09",17.1576,17.6662,17.0684,17.6573,384200.0],["2022-09-12",17.8446,18.5495,17.8446,18.2461,453000.0],["2022-09-13",17.6394,17.7822,16.9613,17.0416,498000.0],["2022-09-14",16.9792,17.0327,16.5687,16.8543,673400.0],["2022-09-15",16.5955,17.1219,16.5152,16.5598,632500.0],["2022-09-16",16.2654,16.6401,15.9888,16.6134,1644500.0],["2022-09-19",16.4617,17.3361,16.4617,17.3271,656000.0],["2022-09-20",17.0059,17.1219,16.4706,16.7026,526900.0],["2022-09-21",16.9167,17.1576,16.4974,16.4974,380400.0],["2022-09-22",16.4528,16.4528,16.0245,16.0513,452700.0],["2022-09-23",15.7211,15.846,15.1233,15.4445,565100.0],["2022-09-26",15.4088,15.6141,14.8824,14.9806,513500.0],["2022-09-27",15.1412,15.4445,14.5166,14.704,702300.0],["2022-09-28",14.927,15.4178,14.7843,15.3196,653700.0],["2022-09-29",14.9806,14.9806,14.4899,14.8289,643100.0],["2022-09-30",14.3442,14.4698,13.5273,13.8146,886000.0],["2022-10-03",14.0121,14.6404,13.9313,14.3891,823100.0],["2022-10-04",14.8917,15.2598,14.8917,15.1431,688800.0],["2022-10-05",14.8379,15.565,14.8379,15.4213,847200.0],["2022-10-06",15.4752,15.6906,15.1072,15.2867,447700.0],["2022-10-07",15.0354,15.1161,14.425,14.4878,700100.0],["2022-10-10",14.5327,14.5506,13.5632,13.5812,975700.0],["2022-10-11",13.5184,14.0839,13.4465,13.8146,772800.0],["2022-10-12",13.9223,13.9492,13.6979,13.7248,478400.0],["2022-10-13",13.3747,13.9223,13.0426,13.7966,805700.0],["2022-10-14",13.9043,14.1646,13.5363,13.5632,855500.0],["2022-10-17",13.9043,14.4339,13.8595,14.2275,1028900.0],["2022-10-18",14.7661,15.0084,14.4968,14.6943,896300.0],["2022-10-19",14.4609,14.6314,14.1736,14.4519,656000.0],["2022-10-20",14.8469,14.9635,14.2185,14.3442,730300.0],["2022-10-21",14.4429,14.8828,14.2724,14.7661,677000.0],["2022-10-24",14.7391,14.793,14.2903,14.6853,751900.0],["2022-10-25",14.6314,15.6188,14.6314,15.4931,471100.0],["2022-10-26",15.4842,15.8253,15.2777,15.3405,517000.0],["2022-10-27",15.538,15.7086,15.3585,15.4034,453200.0],["2022-10-28",15.3944,15.4931,14.9456,15.3226,703400.0],["2022-10-31",15.17,15.5739,15.0264,15.3765,850200.0],["2022-11-01",15.7624,15.8881,15.4213,15.5919,438400.0],["2022-11-02",15.2508,15.7624,15.0713,15.0802,578700.0],["2022-11-03",15.0802,15.4393,14.7481,15.2508,510800.0],["2022-11-04",15.6278,16.1125,15.4483,15.6816,1022400.0],["2022-11-07",15.8342,16.0138,15.4752,16.0048,805300.0],["2022-11-08",16.1843,16.5254,15.9061,16.2023,946300.0],["2022-11-09",13.8505,13.8505,10.3228,10.6549,3618500.0],["2022-11-10",11.1127,11.6782,10.4305,10.7357,3458800.0],["2022-11-11",10.8973,11.6872,10.8434,11.4897,2143600.0],["2022-11-14",11.4628,11.4718,10.619,10.7267,2787700.0],["2022-11-15",11.0229,11.2743,10.1343,10.251,3819200.0],["2022-11-16",10.0714,10.0714,9.5149,9.9458,2455600.0],["2022-11-17",9.7303,9.865,9.3264,9.479,2010000.0],["2022-11-18",9.6765,10.1881,9.497,10.1612,2198100.0],["2022-11-21",10.0266,10.1881,9.6316,9.874,1649100.0],["2022-11-22",9.9637,10.3766,9.7932,10.233,1394300.0],["2022-11-23",10.0355,10.2061,9.7932,9.9637,868300.0],["2022-11-25",10.0086,10.242,9.9009,10.0894,445300.0],["2022-11-28",9.8919,10.0176,9.7214,9.8381,2150800.0],["2022-11-29",9.865,10.1073,9.7483,9.9099,1788600.0],["2022-11-30",9.9817,10.1522,9.7842,10.0535,1631300.0],["2022-12-01",10.0535,10.2869,9.9727,10.0535,2588900.0],["2022-12-02",9.8919,10.0714,9.856,9.9996,1443300.0],["2022-12-05",10.0355,10.1702,9.3713,9.488,1383900.0],["2022-12-06",9.4251,9.5867,9.1918,9.2725,1454700.0],["2022-12-07",9.1918,9.2815,9.0122,9.1289,1050300.0],["2022-12-08",9.0571,9.488,9.0481,9.2097,1153900.0],["2022-12-09",9.0751,9.5688,9.0033,9.3892,1162200.0],["2022-12-12",9.4521,9.4521,9.0751,9.1648,1201700.0],["2022-12-13",9.5329,9.6316,9.2456,9.4611,2454600.0],["2022-12-14",9.9009,10.0535,9.6047,9.9278,2007400.0],["2022-12-15",9.7214,9.7932,9.4072,9.6406,1574000.0],["2022-12-16",9.5059,9.6496,9.12,9.1828,3463200.0],["2022-12-19",9.2187,9.2546,8.8776,8.9045,1338600.0],["2022-12-20",8.8686,9.0122,8.6173,8.7968,1286200.0],["2022-12-21",9.0661,9.4162,9.0302,9.102,1250100.0],["2022-12-22",8.9763,9.1918,8.7519,9.1828,1093200.0],["2022-12-23",9.1648,9.3354,9.0212,9.3174,800000.0],["2022-12-27",9.2636,9.3803,9.0661,9.3444,774000.0],["2022-12-28",9.3444,9.4251,8.9404,9.0481,1022000.0],["2022-12-29",9.1932,9.8369,9.166,9.7644,1119600.0],["2022-12-30",9.6284,10.0273,9.6284,9.9094,1007800.0],["2023-01-03",10.1089,10.3356,9.991,10.1633,1641500.0],["2023-01-04",10.3628,10.6075,10.2721,10.4806,1654100.0],["2023-01-05",9.8369,10.0182,9.4199,9.7916,1637200.0],["2023-01-06",9.8822,10.0636,9.719,9.8822,1713100.0],["2023-01-09",9.9276,10.3265,9.7009,10.1905,2120500.0],["2023-01-10",10.2812,11.0609,10.2086,11.0246,2449200.0],["2023-01-11",11.0518,11.8859,11.0155,11.623,2574000.0],["2023-01-12",11.6864,12.1488,11.632,12.1488,1491600.0],["2023-01-13",12.0128,12.3664,12.0128,12.3483,2979700.0],["2023-01-17",12.5659,12.6021,12.2667,12.5477,1352200.0],["2023-01-18",12.6203,12.8288,12.2304,12.312,1492100.0],["2023-01-19",12.1488,12.2848,11.8496,12.1397,1224300.0],["2023-01-20",12.2032,12.312,11.9947,12.2667,748400.0],["2023-01-23",12.4027,12.992,12.3392,12.992,1045600.0],["2023-01-24",12.992,13.1008,12.6837,12.72,1094700.0],["2023-01-25",12.5205,13.3093,12.4389,13.264,1414400.0],["2023-01-26",13.3818,13.6538,13.2277,13.5087,1233700.0],["2023-01-27",13.4544,13.953,13.4453,13.8442,1096300.0],["2023-01-30",13.6447,13.817,13.3818,13.7989,1365600.0],["2023-01-31",13.8261,14.6874,13.7989,14.6239,2035500.0],["2023-02-01",14.6148,14.7236,14.1615,14.5967,1231800.0],["2023-02-02",14.7327,15.1407,14.6964,14.8687,1421700.0],["2023-02-03",14.4516,14.914,14.37,14.6964,1373100.0],["2023-02-06",14.5514,14.6239,14.1887,14.361,1579300.0],["2023-02-07",14.1887,14.3247,13.8442,14.2159,2527100.0],["2023-02-08",13.9893,14.0527,13.273,13.6629,2774500.0],["2023-02-09",13.8986,13.8986,13.1552,13.273,2209500.0],["2023-02-10",13.0736,13.2096,12.8469,13.1824,1594400.0],["2023-02-13",13.1461,13.5178,12.8741,13.5178,1190200.0],["2023-02-14",13.3365,14.2612,13.1733,14.1343,2198700.0],["2023-02-15",14.0799,14.6783,14.0437,14.5151,1244500.0],["2023-02-16",14.2884,14.769,14.1978,14.2069,1072900.0],["2023-02-17",14.1978,14.3882,13.9077,14.3247,1063000.0],["2023-02-21",13.9983,14.234,13.6266,13.6357,1871800.0],["2023-02-22",13.6357,14.7327,13.4271,14.497,2385100.0],["2023-02-23",14.914,15.4399,14.8324,15.3311,1468900.0],["2023-02-24",14.9594,14.9594,14.4244,14.5604,1267700.0],["2023-02-27",14.6964,15.05,14.6239,15.0228,1776000.0],["2023-02-28",15.1135,15.3945,15.0319,15.186,1031100.0],["2023-03-01",15.6484,15.7209,15.2948,15.3855,1313800.0],["2023-03-02",15.3039,15.4671,15.0591,15.2223,1155500.0],["2023-03-03",15.3129,15.4489,14.9775,15.3039,993200.0],["2023-03-06",15.2495,15.3039,14.8596,14.9594,1080800.0],["2023-03-07",14.9322,15.1588,14.8324,14.9322,879100.0],["2023-03-08",14.9322,15.2041,14.778,15.1951,795200.0],["2023-03-09",15.1951,15.3673,14.8052,14.8234,1193800.0],["2023-03-10",14.7508,14.769,14.2431,14.3972,1129900.0],["2023-03-13",14.5423,14.7418,14.1071,14.5514,1731200.0],["2023-03-14",15.1044,15.3673,14.8687,15.2223,1155700.0],["2023-03-15",14.642,15.0681,14.506,15.0591,1368900.0],["2023-03-16",14.8234,15.3129,14.7962,15.2404,799100.0],["2023-03-17",15.0863,15.2676,14.905,15.0772,2204200.0],["2023-03-20",15.2041,15.3945,14.5514,14.7146,1219700.0],["2023-03-21",15.1135,15.458,15.0863,15.186,1208700.0],["2023-03-22",15.1225,15.5487,15.0228,15.0591,1519600.0],["2023-03-23",15.2041,15.4127,14.1615,14.4335,1190100.0],["2023-03-24",14.225,14.6511,14.1253,14.5695,946000.0],["2023-03-27",14.7418,14.778,14.3972,14.506,1035300.0],["2023-03-28",14.5332,14.8052,14.4063,14.5604,1364500.0],["2023-03-29",14.7418,14.7871,14.4244,14.5876,1173800.0],["2023-03-30",14.6692,14.9956,14.5604,14.7962,863000.0],["2023-03-31",14.933,15.5989,14.933,15.5533,1002300.0],["2023-04-03",15.5624,15.8635,15.3709,15.8361,814700.0],["2023-04-04",15.9182,15.9364,15.234,15.4803,683500.0],["2023-04-05",15.2705,15.3982,14.8326,15.0607,725600.0],["2023-04-06",15.0789,15.0789,14.4586,14.5407,711600.0],["2023-04-10",14.4951,15.0425,14.4221,14.933,1669100.0],["2023-04-11",14.9695,15.4438,14.7597,15.1793,1314400.0],["2023-04-12",15.3709,15.4986,14.9786,15.1154,1044900.0],["2023-04-13",15.2979,15.3982,15.161,15.3161,626800.0],["2023-04-14",15.4712,15.8361,15.3344,15.4347,708500.0],["2023-04-17",15.4438,15.5624,15.2067,15.2796,588000.0],["2023-04-18",15.3526,15.4165,15.0333,15.3161,783200.0],["2023-04-19",15.2249,15.2614,14.9604,15.0425,775300.0],["2023-04-20",14.8418,15.5807,14.8326,15.2888,784500.0],["2023-04-21",15.2888,15.4894,15.161,15.2979,590700.0],["2023-04-24",15.234,15.2979,14.8874,15.2888,703900.0],["2023-04-25",15.0607,15.1793,14.5499,14.5681,1357500.0],["2023-04-26",14.4495,14.8235,14.3765,14.5863,1148700.0],["2023-04-27",14.6046,14.7141,14.1211,14.4586,1162500.0],["2023-04-28",14.4678,15.2796,14.4678,15.2705,861100.0],["2023-05-01",15.1702,15.3344,14.7962,14.9604,828800.0],["2023-05-02",14.8144,14.9239,14.2944,14.5955,771700.0],["2023-05-03",14.5772,14.6411,13.8931,13.9022,1319500.0],["2023-05-04",13.6924,13.7106,12.7163,12.8805,1216900.0],["2023-05-05",13.1086,13.7197,12.8896,13.6741,1102000.0],["2023-05-08",13.8201,14.2306,13.811,14.2306,1396100.0],["2023-05-09",14.039,14.1667,13.7289,13.7745,1456300.0],["2023-05-10",14.3674,16.2831,14.3674,15.3344,2910400.0],["2023-05-11",15.38,15.4165,14.5407,14.6228,1076300.0],["2023-05-12",14.5955,14.7962,14.2488,14.3218,1026300.0],["2023-05-15",14.4039,14.787,14.2032,14.5134,922900.0],["2023-05-16",14.2671,14.5316,14.0938,14.1302,787900.0],["2023-05-17",14.0938,14.5863,14.0938,14.4221,688600.0],["2023-05-18",14.3765,14.6593,14.2853,14.4221,556600.0],["2023-05-19",14.2306,14.2671,13.0629,13.3913,1108500.0],["2023-05-22",13.3549,13.4734,13.1086,13.3092,968100.0],["2023-05-23",13.2271,13.665,13.1815,13.437,736400.0],["2023-05-24",13.4734,13.5647,12.9261,13.0082,1060200.0],["2023-05-25",12.9626,13.1177,12.7802,13.0447,669400.0],["2023-05-26",12.9352,13.3275,12.917,13.0994,631300.0],["2023-05-30",13.2819,13.4187,12.8531,12.917,498300.0],["2023-05-31",12.7254,12.8896,12.096,12.2055,819400.0],["2023-06-01",12.096,12.169,11.6764,11.9865,1054800.0],["2023-06-02",12.2967,13.0082,12.1325,12.8896,1060700.0],["2023-06-05",12.7072,12.9261,12.4335,12.4882,999000.0],["2023-06-06",12.4518,13.3275,12.4518,13.1633,833500.0],["2023-06-07",13.3457,14.4222,13.2545,14.3583,1113000.0],["2023-06-08",14.2306,14.3674,13.437,13.4552,924100.0],["2023-06-09",13.4187,13.4643,12.8987,13.1177,767100.0],["2023-06-12",13.1907,13.291,12.9626,13.1177,598700.0],["2023-06-13",13.1633,13.3549,12.9444,13.2636,737000.0],["2023-06-14",13.5282,13.738,13.2728,13.4917,941900.0],["2023-06-15",13.3731,13.4917,12.9808,13.4917,619200.0],["2023-06-16",13.6376,13.6376,12.8623,12.8987,1286400.0],["2023-06-20",12.8531,12.8623,12.47,12.616,959000.0],["2023-06-21",12.5521,12.9991,12.4062,12.8531,542600.0],["2023-06-22",12.7802,12.8258,12.4882,12.6798,606500.0],["2023-06-23",12.3423,12.5612,12.1599,12.2511,1356200.0],["2023-06-26",12.3149,12.7528,12.3149,12.4335,631100.0],["2023-06-27",12.47,12.917,12.3332,12.8258,794500.0],["2023-06-28",12.8623,12.9261,12.616,12.9079,557400.0],["2023-06-29",12.99,13.3092,12.9535,13.1998,633900.0],["2023-06-30",13.3467,13.558,13.0344,13.4937,576800.0],["2023-07-03",13.5213,13.8611,13.5213,13.7325,400500.0],["2023-07-05",13.5856,13.5856,13.2365,13.4662,836700.0],["2023-07-06",13.209,13.31,12.7772,13.1079,740400.0],["2023-07-07",13.1171,13.2273,12.5752,12.6211,966400.0],["2023-07-10",12.52,12.7038,12.2537,12.3731,680700.0],["2023-07-11",12.4098,12.6762,12.4098,12.6211,626300.0],["2023-07-12",12.9242,13.0804,12.4833,12.6027,701900.0],["2023-07-13",12.6578,12.8048,12.4649,12.5292,659100.0],["2023-07-14",12.4649,12.4741,12.0699,12.1067,628400.0],["2023-07-17",11.9689,12.2077,11.7576,11.7852,769300.0],["2023-07-18",11.7301,12.0608,11.5923,12.0056,883900.0],["2023-07-19",12.0883,12.1985,11.8403,11.9689,580100.0],["2023-07-20",11.923,11.9413,11.4453,11.5096,694200.0],["2023-07-21",11.5831,11.675,11.1238,11.2524,833700.0],["2023-07-24",11.3167,11.6107,11.2249,11.4545,849800.0],["2023-07-25",11.5372,11.5464,11.2616,11.3718,786200.0],["2023-07-26",11.3718,11.8127,11.3718,11.7393,570800.0],["2023-07-27",11.7852,11.8587,11.28,11.3718,628000.0],["2023-07-28",11.5096,11.6933,11.4637,11.5096,590100.0],["2023-07-31",11.5096,11.7117,11.4821,11.6382,546900.0],["2023-08-01",11.5464,11.5739,11.3167,11.5096,566600.0],["2023-08-02",11.234,11.2616,10.9217,11.1698,1054900.0],["2023-08-03",11.1973,11.381,10.9952,11.2983,1244100.0],["2023-08-04",11.2983,11.7117,11.1973,11.5372,699400.0],["2023-08-07",11.5464,11.5464,11.1514,11.2524,566300.0],["2023-08-08",11.0963,11.1422,10.8391,11.0779,627100.0],["2023-08-09",11.032,11.1422,10.7564,10.8391,884200.0],["2023-08-10",8.4232,8.9836,8.0374,8.0558,6354400.0],["2023-08-11",7.817,8.313,7.4955,8.0926,3551300.0],["2023-08-14",7.9731,8.1109,7.275,7.7251,2561500.0],["2023-08-15",7.5506,7.7894,7.3853,7.4404,1386600.0],["2023-08-16",7.4312,7.8905,7.4128,7.4404,1451000.0],["2023-08-17",7.4955,7.7711,7.4312,7.4955,1461500.0],["2023-08-18",7.5047,7.817,7.4771,7.6425,1097700.0],["2023-08-21",7.5782,7.7619,7.3853,7.5782,1542100.0],["2023-08-22",7.4404,7.6884,7.3669,7.4312,1077000.0],["2023-08-23",7.3485,7.6608,7.3118,7.6149,1467800.0],["2023-08-24",7.523,7.5782,7.2567,7.3944,1014300.0],["2023-08-25",7.4496,7.5965,7.2842,7.2934,1446000.0],["2023-08-28",7.3393,7.5322,7.3118,7.4036,1457400.0],["2023-08-29",7.4955,7.4955,7.3485,7.4404,929200.0],["2023-08-30",7.4128,7.4404,7.2934,7.3577,1416100.0],["2023-08-31",7.422,7.5414,7.3761,7.422,834100.0],["2023-09-01",7.5414,8.3038,7.5414,8.0926,1815700.0],["2023-09-05",7.9456,8.3222,7.817,8.2855,1730200.0],["2023-09-06",8.3038,8.3773,7.8905,8.1844,1421200.0],["2023-09-07",8.0926,8.1017,7.7711,7.7802,910100.0],["2023-09-08",7.7619,7.7986,7.4955,7.4955,1082500.0],["2023-09-11",7.5782,7.6425,7.3669,7.4036,1724900.0],["2023-09-12",7.4587,7.67,7.3761,7.6425,1005500.0],["2023-09-13",7.5782,7.7159,7.4955,7.6241,1242500.0],["2023-09-14",7.6976,7.8354,7.6425,7.6516,919600.0],["2023-09-15",7.6608,7.7986,7.6057,7.7435,1782800.0],["2023-09-18",7.7527,7.7527,7.5047,7.5506,1200300.0],["2023-09-19",7.5782,7.8537,7.5782,7.7802,883400.0],["2023-09-20",7.8262,7.8997,7.5506,7.5873,1148100.0],["2023-09-21",7.5139,7.6516,7.5047,7.6241,903600.0],["2023-09-22",7.7068,7.7986,7.5782,7.5873,877400.0],["2023-09-25",7.4771,7.9088,7.4496,7.8078,963200.0],["2023-09-26",7.7251,7.817,7.3944,7.4036,815000.0],["2023-09-27",7.4679,7.5139,7.1373,7.1648,1005900.0],["2023-09-28",7.1373,7.1373,6.8892,7.0362,1133600.0],["2023-09-29",7.2875,7.6877,7.2596,7.5016,1207200.0],["2023-10-02",7.5574,7.5667,7.362,7.4085,1223400.0],["2023-10-03",7.3806,7.6133,7.362,7.5295,894300.0],["2023-10-04",7.5481,7.6412,7.4178,7.576,583100.0],["2023-10-05",7.5295,7.7063,7.4457,7.5667,652400.0],["2023-10-06",7.483,7.6598,7.2875,7.3061,907500.0],["2023-10-09",7.2037,7.3992,7.0455,7.3527,905800.0],["2023-10-10",7.4178,7.5016,7.2224,7.2782,767000.0],["2023-10-11",7.3061,7.3899,7.1479,7.213,641100.0],["2023-10-12",7.2317,7.2317,6.8315,7.0734,1224300.0],["2023-10-13",7.0827,7.1014,6.7105,6.7384,858400.0],["2023-10-16",6.7756,7.4178,6.7756,7.3433,1383000.0],["2023-10-17",7.3154,7.8087,7.3154,7.6133,1123800.0],["2023-10-18",7.5481,7.576,7.3527,7.455,839500.0],["2023-10-19",7.4364,7.8552,7.4178,7.6505,856600.0],["2023-10-20",7.6598,7.9204,7.6133,7.7808,951200.0],["2023-10-23",7.7156,7.7715,7.483,7.6412,900300.0],["2023-10-24",7.818,8.0507,7.7808,7.9111,840800.0],["2023-10-25",7.7994,8.0972,7.7249,7.8459,910700.0],["2023-10-26",7.9111,8.0507,7.6784,7.7808,915700.0],["2023-10-27",7.7529,7.8273,7.4643,7.5202,724600.0],["2023-10-30",7.6691,7.7342,7.5295,7.6226,721700.0],["2023-10-31",7.5946,7.6784,7.4178,7.4923,1066800.0],["2023-11-01",7.4736,7.5295,6.999,7.1107,872200.0],["2023-11-02",7.213,7.2968,7.0083,7.1572,1863200.0],["2023-11-03",7.4085,7.9111,7.3713,7.8645,1903000.0],["2023-11-06",7.9111,7.9483,7.6691,7.8459,992900.0],["2023-11-07",7.7063,7.9018,7.6412,7.8552,622100.0],["2023-11-08",7.8552,7.9576,7.6039,7.7156,829600.0],["2023-11-09",7.7436,8.4137,7.3899,8.0414,2263600.0],["2023-11-10",7.5481,7.8459,7.1944,7.8087,2653600.0],["2023-11-13",7.7622,7.8645,7.0548,7.1014,1265000.0],["2023-11-14",7.3713,7.7715,7.3061,7.6226,1480600.0],["2023-11-15",7.7342,8.1438,7.6226,8.0321,1531600.0],["2023-11-16",7.939,7.939,7.4364,7.7715,1026500.0],["2023-11-17",7.9297,8.06,7.7156,8.0228,972100.0],["2023-11-20",8.0228,8.06,7.8459,7.9576,868200.0],["2023-11-21",7.9018,7.9018,7.5388,7.6598,680800.0],["2023-11-22",7.7436,7.8925,7.6784,7.7901,897400.0],["2023-11-24",7.7715,7.8832,7.6784,7.818,371600.0],["2023-11-27",7.7808,8.0042,7.5853,7.9483,668700.0],["2023-11-28",7.9855,8.2368,7.8645,8.1438,829100.0],["2023-11-29",8.2368,8.3392,8.0879,8.2554,913700.0],["2023-11-30",8.2368,8.2834,7.8739,7.9762,1289500.0],["2023-12-01",7.9762,8.5067,7.8832,8.4602,1094500.0],["2023-12-04",8.423,8.8883,8.423,8.7487,1033900.0],["2023-12-05",8.6463,8.7766,8.4044,8.423,1009200.0],["2023-12-06",8.4881,8.6184,8.2834,8.3392,1072200.0],["2023-12-07",8.3485,8.3857,8.0693,8.3392,999300.0],["2023-12-08",8.3392,8.4416,8.1996,8.3206,660000.0],["2023-12-11",8.3392,8.5254,8.3206,8.4044,868200.0],["2023-12-12",8.3671,8.516,8.1531,8.3857,1151500.0],["2023-12-13",8.3857,8.8325,8.2275,8.7301,1958400.0],["2023-12-14",8.8418,9.2978,8.8418,9.242,1604100.0],["2023-12-15",9.2885,9.363,8.3206,8.3578,4128100.0],["2023-12-18",8.4509,8.7953,8.423,8.7301,1355500.0],["2023-12-19",8.8232,8.9721,8.4416,8.516,1145500.0],["2023-12-20",8.4416,8.6743,8.2275,8.3206,1005000.0],["2023-12-21",8.4695,8.8046,8.423,8.5254,713800.0],["2023-12-22",8.3113,8.6557,8.1531,8.4881,728600.0],["2023-12-26",8.5067,8.8604,8.4602,8.7673,778200.0],["2023-12-27",8.786,8.8139,8.4881,8.544,627000.0],["2023-12-28",8.544,8.5998,8.4044,8.4695,692700.0],["2023-12-29",8.4789,8.5636,8.3378,8.366,861000.0],["2024-01-02",8.2813,8.3848,8.1025,8.1307,955300.0],["2024-01-03",8.0084,8.0554,7.4061,7.4155,1291700.0],["2024-01-04",7.3591,7.3873,7.1332,7.265,1359900.0],["2024-01-05",7.3402,7.5473,7.2555,7.2744,997400.0],["2024-01-08",7.4061,8.733,7.4061,8.6107,1835900.0],["2024-01-09",8.4977,8.6295,8.3566,8.4036,1035700.0],["2024-01-10",8.3566,8.4977,8.1778,8.4319,977500.0],["2024-01-11",8.3189,8.7518,8.2154,8.5354,1205400.0],["2024-01-12",8.6107,8.6765,8.3942,8.413,731800.0],["2024-01-16",8.2719,8.3754,8.0366,8.0837,710400.0],["2024-01-17",7.8861,7.8861,7.5943,7.6602,917300.0],["2024-01-18",7.679,7.7919,7.4155,7.6978,922800.0],["2024-01-19",7.7073,7.8202,7.519,7.7543,1223700.0],["2024-01-22",7.8578,8.0366,7.7731,7.999,885700.0],["2024-01-23",8.206,8.2625,8.046,8.1119,632100.0],["2024-01-24",8.2154,8.2342,7.8766,7.8861,575800.0],["2024-01-25",7.9802,8.1401,7.8296,7.9613,484500.0],["2024-01-26",8.0837,8.2437,8.0649,8.0837,521500.0],["2024-01-29",8.0554,8.206,7.9143,8.1119,509800.0],["2024-01-30",8.0084,8.2342,7.9519,8.0554,473300.0],["2024-01-31",8.0178,8.2625,7.8578,7.8672,517300.0],["2024-02-01",7.9708,8.0178,7.5943,7.9613,745200.0],["2024-02-02",7.8202,8.1307,7.5755,8.0649,1204800.0],["2024-02-05",7.9331,8.2437,7.8108,8.1401,938800.0],["2024-02-06",8.1025,8.4789,7.9896,8.206,1177000.0],["2024-02-07",8.1872,8.1872,7.5849,7.6131,1114600.0],["2024-02-08",7.6508,8.1213,7.6508,8.1213,761900.0],["2024-02-09",8.1119,8.2813,7.9708,8.2719,566900.0],["2024-02-12",8.2813,8.6295,8.2813,8.5636,784000.0],["2024-02-13",8.1307,8.1307,7.8861,7.9143,881600.0],["2024-02-14",8.1119,8.413,7.999,8.3378,697900.0],["2024-02-15",8.526,8.7518,8.4601,8.733,895400.0],["2024-02-16",8.5166,8.7706,8.3754,8.7048,674900.0],["2024-02-20",8.5542,8.6107,8.4413,8.6107,882200.0],["2024-02-21",7.8955,8.7895,7.7637,8.7801,1604500.0],["2024-02-22",8.8271,9.58,8.7236,9.5611,1190600.0],["2024-02-23",9.5894,9.7117,9.1659,9.2976,1103600.0],["2024-02-26",9.1659,9.42,9.0247,9.0436,986200.0],["2024-02-27",9.1659,9.4764,9.1282,9.3729,1043700.0],["2024-02-28",9.1941,9.4764,9.1753,9.26,947800.0],["2024-02-29",9.4106,9.5988,9.2412,9.5705,883600.0],["2024-03-01",9.5611,9.5611,9.2976,9.5517,942400.0],["2024-03-04",9.627,9.7117,9.0153,9.0624,851000.0],["2024-03-05",8.9589,9.1847,8.9589,9.0247,639700.0],["2024-03-06",9.0718,9.1471,8.7236,8.7989,603900.0],["2024-03-07",8.8459,9.1659,8.8459,9.1377,762700.0],["2024-03-08",9.2035,9.4388,9.1377,9.4106,681600.0],["2024-03-11",9.3447,9.4294,9.0059,9.1283,744500.0],["2024-03-12",9.1471,9.3447,8.9777,9.2882,692800.0],["2024-03-13",9.2788,9.6364,9.2788,9.5611,835000.0],["2024-03-14",9.4764,9.5047,9.2318,9.42,714900.0],["2024-03-15",9.3541,9.8246,9.3541,9.5517,2188900.0],["2024-03-18",9.4764,9.5611,9.2882,9.3259,692400.0],["2024-03-19",9.2788,9.5894,9.2788,9.4576,685400.0],["2024-03-20",9.4576,9.8152,9.4294,9.7117,557500.0],["2024-03-21",9.8435,10.2575,9.8058,10.0411,944500.0],["2024-03-22",9.8058,9.994,9.7023,9.8905,761700.0],["2024-03-25",9.9564,10.3234,9.9564,10.1822,782400.0],["2024-03-26",10.3234,10.4363,10.1258,10.1258,587100.0],["2024-03-27",10.2857,10.6339,10.2669,10.6151,560400.0],["2024-03-28",10.6436,10.767,10.4822,10.6436,684000.0],["2024-04-01",10.7575,10.7575,10.2163,10.2448,890900.0],["2024-04-02",10.017,10.0454,9.7701,9.8365,889400.0],["2024-04-03",9.7891,9.8935,9.6182,9.6846,609000.0],["2024-04-04",9.8081,9.884,9.3523,9.3523,796000.0],["2024-04-05",9.2954,9.3903,9.1909,9.2004,791400.0],["2024-04-08",9.3048,9.4378,9.1434,9.2479,904600.0],["2024-04-09",9.2859,9.4378,9.2479,9.2859,675800.0],["2024-04-10",8.9535,9.096,8.7636,9.0675,983700.0],["2024-04-11",9.1339,9.2764,8.8776,9.0105,675800.0],["2024-04-12",8.9061,8.944,8.6117,8.6592,691000.0],["2024-04-15",8.7636,8.9251,8.6972,8.8111,850600.0],["2024-04-16",8.7731,9.1244,8.6877,9.1055,774000.0],["2024-04-17",9.2479,9.2953,8.8776,8.944,550300.0],["2024-04-18",9.001,9.1909,8.8871,9.1055,599100.0],["2024-04-19",9.0485,9.3713,9.0485,9.2859,568200.0],["2024-04-22",9.4188,9.6087,9.3143,9.5042,683300.0],["2024-04-23",9.4947,9.96,9.4757,9.8935,744600.0],["2024-04-24",9.8271,10.1309,9.8081,10.0834,589800.0],["2024-04-25",9.884,9.9695,9.6182,9.96,822600.0],["2024-04-26",10.0359,10.4822,10.0359,10.3493,662800.0],["2024-04-29",10.4157,10.5392,10.1119,10.1879,1131400.0],["2024-04-30",10.1973,10.5866,10.1784,10.1973,991400.0],["2024-05-01",10.1499,10.2638,9.8176,9.922,697900.0],["2024-05-02",10.5202,10.6436,10.2733,10.3398,2065200.0],["2024-05-03",10.5581,10.5866,10.0929,10.2068,1180900.0],["2024-05-06",10.6911,10.9854,10.6626,10.8525,1298500.0],["2024-05-07",10.9569,11.1563,10.824,10.843,1156600.0],["2024-05-08",11.3177,12.5331,11.0614,12.0963,2207300.0],["2024-05-09",12.2007,12.7419,11.9064,12.6945,2130800.0],["2024-05-10",12.609,12.8179,12.5236,12.8084,1703700.0],["2024-05-13",12.9793,13.3876,12.8274,13.3401,1663900.0],["2024-05-14",13.492,13.7199,13.1882,13.3496,1348600.0],["2024-05-15",13.3876,13.473,13.0648,13.1597,1128700.0],["2024-05-16",13.1502,13.2547,12.7799,12.8654,1184400.0],["2024-05-17",12.8274,13.0078,12.7704,12.7799,684800.0],["2024-05-20",12.7704,12.8464,12.552,12.7419,779200.0],["2024-05-21",12.6375,12.7324,12.552,12.7135,416700.0],["2024-05-22",12.628,12.666,12.4096,12.4761,494600.0],["2024-05-23",12.4476,12.4476,11.9539,12.0868,999400.0],["2024-05-24",12.2577,12.7799,12.1912,12.7704,841700.0],["2024-05-28",12.9508,13.4635,12.9223,13.0648,944400.0],["2024-05-29",12.8939,13.1692,12.7894,13.1217,674400.0],["2024-05-30",13.2452,13.3496,12.9318,12.9888,589500.0],["2024-05-31",12.9793,13.1027,12.7799,12.9318,949500.0],["2024-06-03",13.0743,13.0932,12.666,13.0363,920700.0],["2024-06-04",12.8654,13.0268,12.5426,12.666,686500.0],["2024-06-05",12.7799,12.9318,12.5426,12.704,577100.0],["2024-06-06",12.647,12.7799,12.4381,12.4571,614900.0],["2024-06-07",12.3052,12.5615,12.2102,12.4381,681200.0],["2024-06-10",12.1818,12.4191,12.1058,12.2197,931000.0],["2024-06-11",12.0963,12.59,12.0868,12.4191,957000.0],["2024-06-12",13.0173,13.0458,12.571,12.628,858500.0],["2024-06-13",12.6565,12.6565,12.0963,12.1818,812200.0],["2024-06-14",11.9064,12.0678,11.707,11.9064,751900.0],["2024-06-17",11.821,12.1248,11.5931,12.1058,1094800.0],["2024-06-18",12.1248,12.552,12.0108,12.4856,1321900.0],["2024-06-20",12.6565,13.2262,12.3906,13.1977,1121400.0],["2024-06-21",13.1787,13.3306,12.8464,13.1692,6683700.0],["2024-06-24",12.9413,13.3781,12.8654,13.2452,1713900.0],["2024-06-25",13.3401,13.3971,13.0458,13.3401,1773300.0],["2024-06-26",13.2547,13.3116,12.5995,12.7419,1335500.0],["2024-06-27",12.609,12.9888,12.4951,12.5995,1016100.0],["2024-06-28",12.571,12.8654,12.4761,12.8369,1746300.0],["2024-07-01",13.0665,13.1621,12.4638,12.5978,1058800.0],["2024-07-02",12.6551,12.6551,12.3682,12.5212,716300.0],["2024-07-03",12.5404,12.6647,12.416,12.416,446800.0],["2024-07-05",12.3299,12.4543,12.1099,12.4064,1004100.0],["2024-07-08",12.4925,12.6456,12.1003,12.3395,1846300.0],["2024-07-09",12.2917,12.349,11.8325,11.8516,1258200.0],["2024-07-10",11.8995,11.8995,11.6125,11.6316,1098800.0],["2024-07-11",11.9569,12.3204,11.7656,12.1864,1017100.0],["2024-07-12",12.3682,12.3682,12.0812,12.1577,810400.0],["2024-07-15",12.196,12.2917,11.9856,12.196,927900.0],["2024-07-16",12.3682,12.5978,12.043,12.5021,1091900.0],["2024-07-17",12.3108,12.8847,12.2151,12.4351,822700.0],["2024-07-18",12.3873,12.7125,12.0621,12.1386,686900.0],["2024-07-19",12.9612,13.3726,12.6838,13.2386,1546600.0],["2024-07-22",13.3917,13.8221,13.2291,13.6787,1447200.0],["2024-07-23",13.5639,14.1187,13.5639,13.8508,980800.0],["2024-07-24",13.736,13.9369,13.2578,13.6021,1062000.0],["2024-07-25",13.6787,14.023,13.4204,13.7456,908000.0],["2024-07-26",14.0039,14.3195,13.7743,13.8795,755000.0],["2024-07-29",13.9369,14.0804,13.7552,13.9178,614800.0],["2024-07-30",13.9847,14.1282,13.7839,13.8891,738000.0],["2024-07-31",14.1569,14.5778,13.8891,14.2239,967500.0],["2024-08-01",14.0517,14.1856,13.3917,13.5352,991200.0],["2024-08-02",12.8369,13.2004,12.6743,13.1239,1218800.0],["2024-08-05",12.1482,13.0856,11.9569,12.6647,1248900.0],["2024-08-06",12.7221,13.3726,12.4638,13.2195,1258900.0],["2024-08-07",13.3726,13.7743,12.2438,12.3204,1845600.0],["2024-08-08",12.7986,12.9995,12.1673,12.4351,1690300.0],["2024-08-09",12.2343,12.3204,12.0238,12.043,1039900.0],["2024-08-12",12.0812,12.1864,11.8134,12.0621,1446400.0],["2024-08-13",12.1482,12.2438,11.8516,12.1386,1342900.0],["2024-08-14",12.1003,12.1195,11.7177,11.9951,997900.0],["2024-08-15",12.5117,12.5117,12.2151,12.3204,1124400.0],["2024-08-16",12.2343,12.5499,12.1195,12.5404,1119600.0],["2024-08-19",12.5308,12.6934,12.2821,12.4256,1049100.0],["2024-08-20",12.3586,12.3586,11.7751,11.8421,1013600.0],["2024-08-21",12.043,12.349,11.8803,12.043,968700.0],["2024-08-22",12.1003,12.1864,11.9377,11.9664,890600.0],["2024-08-23",12.4064,12.9708,12.3108,12.923,1337500.0],["2024-08-26",13.0473,13.1525,12.7508,13.0091,988700.0],["2024-08-27",12.8082,13.1908,12.6073,12.9899,924500.0],["2024-08-28",12.9134,13.2386,12.8082,13.0091,865000.0],["2024-08-29",13.0569,13.2865,12.8752,13.1908,560800.0],["2024-08-30",13.2482,13.2482,12.7795,13.1143,665100.0],["2024-09-03",12.9995,13.2386,12.923,13.1047,964000.0],["2024-09-04",13.0665,13.2578,12.923,13.2099,735200.0],["2024-09-05",13.296,13.6308,13.0091,13.0569,996200.0],["2024-09-06",13.0091,13.4204,12.9517,13.3821,1200300.0],["2024-09-09",13.3726,13.5926,13.143,13.4873,1340500.0],["2024-09-10",13.5543,13.6117,12.9995,13.1143,1005300.0],["2024-09-11",12.9708,13.0473,12.2917,12.7125,1149800.0],["2024-09-12",12.6934,13.0186,12.5499,12.9899,828300.0],["2024-09-13",13.1239,14.0804,13.0378,14.0708,1258400.0],["2024-09-16",14.09,14.4726,13.9943,14.3195,1201900.0],["2024-09-17",14.4248,14.6352,14.09,14.4056,1211600.0],["2024-09-18",14.463,14.7022,14.09,14.243,910200.0],["2024-09-19",14.5587,14.683,14.2526,14.53,1359800.0],["2024-09-20",14.6448,14.7022,14.2239,14.683,6707800.0],["2024-09-23",14.683,14.8935,14.4248,14.7117,1922500.0],["2024-09-24",14.8839,15.4483,14.7787,15.3909,1674600.0],["2024-09-25",15.4196,15.697,15.1039,15.3813,2036200.0],["2024-09-26",15.6491,16.4718,15.6013,16.4335,2497700.0],["2024-09-27",16.5483,16.8066,16.1944,16.7492,2231600.0],["2024-09-30",16.577,16.7779,16.0126,16.6631,2525500.0],["2024-10-01",16.538,16.6535,16.182,16.3264,1466800.0],["2024-10-02",16.1339,16.5476,16.1051,16.5092,1294500.0],["2024-10-03",17.1441,17.5867,16.9709,17.3173,2572100.0],["2024-10-04",17.5482,17.808,16.7304,17.1153,2229800.0],["2024-10-07",17.1249,17.3173,16.4899,16.5861,1562700.0],["2024-10-08",16.615,16.7112,16.0955,16.3745,1076700.0],["2024-10-09",16.4803,16.4803,15.624,15.8357,1221500.0],["2024-10-10",15.7395,15.8261,15.4509,15.7972,1124100.0],["2024-10-11",15.8261,15.98,15.7299,15.8934,724000.0],["2024-10-14",15.7876,16.0666,15.6818,15.9704,768800.0],["2024-10-15",15.9608,16.2205,15.6818,15.7203,650300.0],["2024-10-16",15.8165,15.8261,15.345,15.6433,774300.0],["2024-10-17",15.6914,16.4899,15.6048,16.2975,1050900.0],["2024-10-18",16.3745,16.6054,16.2398,16.4995,762000.0],["2024-10-21",16.4226,16.4322,15.5759,15.7972,1050900.0],["2024-10-22",15.6144,15.7395,15.2777,15.3258,707500.0],["2024-10-23",15.3258,15.345,14.9795,15.1815,638000.0],["2024-10-24",15.3354,15.3931,14.8159,15.0179,731800.0],["2024-10-25",15.345,15.4316,15.1141,15.2104,764700.0],["2024-10-28",15.2681,15.624,15.2296,15.5663,522100.0],["2024-10-29",15.2873,15.4316,15.0083,15.0949,672800.0],["2024-10-30",15.0179,15.5278,15.0083,15.1045,847300.0],["2024-10-31",15.1911,15.2969,14.8063,14.8063,671800.0],["2024-11-01",14.8929,14.9891,14.6427,14.7774,856300.0],["2024-11-04",14.8351,15.2488,14.7774,14.9891,693900.0],["2024-11-05",14.8929,15.1815,14.8929,14.9025,756100.0],["2024-11-06",15.1238,15.6914,15.0179,15.4413,2455800.0],["2024-11-07",16.5284,21.0116,16.5284,20.9732,5904900.0],["2024-11-08",20.4152,21.1656,20.1169,21.1367,3041400.0],["2024-11-11",21.3676,21.7428,20.877,21.4638,1651100.0],["2024-11-12",21.5215,21.6178,20.7904,21.2714,1566000.0],["2024-11-13",21.5793,21.993,20.5691,20.6942,1184800.0],["2024-11-14",20.7904,21.281,20.4633,21.1944,953200.0],["2024-11-15",21.3099,21.3099,20.4344,20.9635,765800.0],["2024-11-18",20.9732,21.2137,20.6749,21.0597,753600.0],["2024-11-19",20.8866,21.6562,20.6172,21.5023,725400.0],["2024-11-20",21.4157,21.7909,21.2329,21.3195,717000.0],["2024-11-21",21.3484,22.272,21.1752,22.0122,717900.0],["2024-11-22",22.3201,22.83,21.9449,22.5125,1179900.0],["2024-11-25",22.676,23.1763,22.4836,22.8396,1126700.0],["2024-11-26",22.5221,22.7049,22.0411,22.1373,826300.0],["2024-11-27",22.2816,22.5702,22.1565,22.2912,626900.0],["2024-11-29",22.3682,22.5894,22.1854,22.3104,372400.0],["2024-12-02",22.474,22.7626,22.0988,22.6376,993700.0],["2024-12-03",22.6472,22.8396,22.3585,22.7819,612400.0],["2024-12-04",22.6568,23.2437,22.6279,23.0705,767300.0],["2024-12-05",22.7434,22.8781,21.8102,22.1084,831300.0],["2024-12-06",22.3297,22.3297,21.6755,22.118,677200.0],["2024-12-09",22.2335,22.3874,21.5215,21.7332,1184900.0],["2024-12-10",21.6081,22.2623,21.5023,21.8583,974600.0],["2024-12-11",23.2821,23.7055,22.6279,23.3302,2456500.0],["2024-12-12",23.0897,23.3687,22.7434,22.7819,896600.0],["2024-12-13",22.9647,23.1186,22.4451,22.6183,705800.0],["2024-12-16",22.6087,22.8011,22.3682,22.474,920900.0],["2024-12-17",22.4067,22.4932,21.8198,22.2816,1021200.0],["2024-12-18",22.474,22.7049,20.9347,21.2137,1094900.0],["2024-12-19",21.5889,21.9833,21.4061,21.5985,1707600.0],["2024-12-20",21.1656,22.397,21.0597,22.1854,5812400.0],["2024-12-23",21.8775,22.1854,21.6466,21.8583,806900.0],["2024-12-24",21.8775,22.0988,21.6466,22.0699,409300.0],["2024-12-26",22.0314,22.5029,21.916,22.3201,949600.0],["2024-12-27",22.0314,22.2623,21.5793,21.6274,764400.0],["2024-12-30",21.3388,21.7428,21.1079,21.2137,781000.0],["2024-12-31",21.4927,21.7813,21.2906,21.358,960000.0],["2025-01-02",21.5803,22.1118,21.416,21.8509,933600.0],["2025-01-03",21.9572,21.9572,21.5319,21.6576,903700.0],["2025-01-06",21.8702,22.0635,21.213,21.5996,1503100.0],["2025-01-07",21.6962,22.0442,21.358,22.0345,1249300.0],["2025-01-08",21.8122,21.9475,21.271,21.9089,950600.0],["2025-01-10",21.9185,22.7013,21.5609,22.1795,1333400.0],["2025-01-13",21.7349,22.2471,21.0004,21.9089,1422600.0],["2025-01-14",21.9089,22.3534,21.8992,22.1408,1452400.0],["2025-01-15",22.6627,22.7496,22.1118,22.2568,1009400.0],["2025-01-16",22.2278,22.3244,21.7542,22.0828,791100.0],["2025-01-17",22.3631,22.624,22.0152,22.0248,936400.0],["2025-01-21",22.1988,22.4887,21.1357,22.1215,1959800.0],["2025-01-22",22.1601,22.9816,21.6769,21.8025,1333900.0],["2025-01-23",21.5223,21.8122,20.8361,21.7446,879600.0],["2025-01-24",21.7639,22.5564,21.6479,22.3148,1066800.0],["2025-01-27",21.9572,22.6723,21.8412,22.4404,857500.0],["2025-01-28",22.4307,22.8946,22.0828,22.6143,1066800.0],["2025-01-29",22.624,22.711,22.2278,22.3438,596000.0],["2025-01-30",22.6917,23.6098,22.5564,23.1749,863300.0],["2025-01-31",22.711,22.9139,21.4933,21.5803,1075000.0],["2025-02-03",20.9038,21.4836,20.4979,21.155,1520400.0],["2025-02-04",21.416,21.5899,20.9231,21.0391,674600.0],["2025-02-05",21.184,21.6576,20.9134,21.445,825100.0],["2025-02-06",21.8122,21.8895,20.7008,20.7975,896000.0],["2025-02-07",20.6718,20.9134,20.1306,20.2369,933500.0],["2025-02-10",20.2659,20.3626,19.7247,20.1016,1226400.0],["2025-02-11",19.918,20.2466,19.7731,19.8117,942300.0],["2025-02-12",19.2898,19.3478,17.7436,17.7822,1426300.0],["2025-02-13",18.3524,18.3814,17.9175,18.2364,1435100.0],["2025-02-14",18.2461,18.4104,17.7436,17.9079,1186700.0],["2025-02-18",17.9465,18.3331,17.8209,18.1011,2116400.0],["2025-02-19",16.7965,16.8061,13.9552,15.0956,5594400.0],["2025-02-20",14.6993,14.9119,14.2451,14.709,2888800.0],["2025-02-21",15.0666,15.2792,14.535,14.651,2046000.0],["2025-02-24",14.7283,14.9216,14.6027,14.7573,1337000.0],["2025-02-25",14.6607,14.8443,14.2161,14.506,1448000.0],["2025-02-26",15.4725,16.149,14.9023,14.9699,1825200.0],["2025-02-27",14.8829,15.1439,14.2354,14.2741,1667400.0],["2025-02-28",14.2064,14.6993,14.0228,14.2934,1492900.0],["2025-03-03",14.4287,14.4867,13.6942,13.8585,1286900.0],["2025-03-04",13.7039,14.0518,13.1917,13.7136,2063000.0],["2025-03-05",13.5589,13.8682,13.2014,13.8199,1196500.0],["2025-03-06",13.5493,14.0518,13.472,13.7812,1092300.0],["2025-03-07",13.7522,13.8779,13.2304,13.6363,1247000.0],["2025-03-10",13.4913,13.9938,13.3463,13.5493,1486700.0],["2025-03-11",13.4623,13.8199,12.9114,13.153,1569500.0],["2025-03-12",13.5106,13.5976,12.8824,12.9791,1166200.0],["2025-03-13",13.2014,13.2014,12.6312,12.8341,1073300.0],["2025-03-14",13.1047,13.2883,12.7375,12.9114,1110200.0],["2025-03-17",12.9114,13.3753,12.7665,13.182,1243900.0],["2025-03-18",12.9694,13.0757,12.7568,12.9694,951200.0],["2025-03-19",13.0081,13.6749,12.9694,13.5203,1296900.0],["2025-03-20",13.3173,13.6073,13.1337,13.3367,1481000.0],["2025-03-21",13.0564,13.5879,12.9501,13.3077,3421200.0],["2025-03-24",13.5976,14.0132,13.53,13.9455,1266800.0],["2025-03-25",13.9358,14.1871,13.8102,14.1001,1552600.0],["2025-03-26",14.0615,14.1678,13.472,13.7716,1206600.0],["2025-03-27",13.6266,13.9262,13.472,13.6942,803500.0],["2025-03-28",13.5493,13.6073,13.1917,13.2883,923000.0],["2025-03-31",13.0564,13.53,12.9888,13.443,1228400.0],["2025-04-01",13.5695,13.7934,13.3651,13.6961,1164300.0],["2025-04-02",13.4527,14.4553,13.3554,14.212,1489700.0],["2025-04-03",13.3262,13.3262,10.8147,10.8245,3541200.0],["2025-04-04",10.367,11.6421,10.1625,11.4669,2696800.0],["2025-04-07",10.9997,11.5351,10.3767,10.8342,2723500.0],["2025-04-08",11.3209,11.4961,9.5882,9.8024,2488200.0],["2025-04-09",9.6272,12.197,9.3254,12.0023,2636300.0],["2025-04-10",11.4085,11.4961,10.5616,10.8439,1865700.0],["2025-04-11",10.7174,10.9023,10.3572,10.7563,1186200.0],["2025-04-14",11.0386,11.2528,10.3962,10.7661,1150200.0],["2025-04-15",10.62,10.805,10.328,10.4643,982500.0],["2025-04-16",10.3475,10.6298,10.182,10.2599,1078500.0],["2025-04-17",10.3086,10.5616,10.2015,10.5032,1127700.0],["2025-04-21",11.1165,11.3306,10.8731,11.1554,1743800.0],["2025-04-22",11.5935,12.0023,11.4669,11.905,1563600.0],["2025-04-23",12.5085,12.8102,11.9926,12.0315,1291900.0],["2025-04-24",12.1289,12.6642,11.8271,12.5377,1159500.0],["2025-04-25",12.4209,12.5572,12.2457,12.3819,1161000.0],["2025-04-28",12.2749,12.7713,12.2749,12.635,1091900.0],["2025-04-29",12.5572,12.7713,12.3819,12.7616,1093900.0],["2025-04-30",12.4111,12.7616,12.1094,12.7032,1245100.0],["2025-05-01",12.6545,13.0633,12.6448,12.8005,1355800.0],["2025-05-02",13.0439,13.735,12.9757,13.7058,2086500.0],["2025-05-05",14.1146,14.173,13.8031,13.8421,2156600.0],["2025-05-06",13.7934,14.1536,13.6863,13.8615,2154200.0],["2025-05-07",14.0076,14.65,14.0076,14.4067,2568100.0],["2025-05-08",15.1173,16.1296,14.796,15.8863,3559300.0],["2025-05-09",15.9057,15.9349,14.8155,14.8836,2409400.0],["2025-05-12",15.9739,16.7137,15.7889,16.227,2516700.0],["2025-05-13",16.4801,16.4995,16.1102,16.4216,1563500.0],["2025-05-14",16.0128,16.4509,15.9641,16.042,2012700.0],["2025-05-15",15.896,16.042,15.6624,15.9933,1231200.0],["2025-05-16",16.4022,16.7818,16.1296,16.665,1550200.0],["2025-05-19",16.2367,16.6553,16.0907,16.6163,925000.0],["2025-05-20",16.7916,17.142,16.6163,16.8208,978900.0],["2025-05-21",16.3827,16.6066,16.1783,16.188,790100.0],["2025-05-22",16.1199,16.3924,15.896,16.373,976100.0],["2025-05-23",15.6137,16.0128,15.5358,15.9252,790000.0],["2025-05-27",16.3438,16.9765,16.1004,16.9765,1522400.0],["2025-05-28",16.9278,16.957,16.7039,16.811,790400.0],["2025-05-29",17.0154,17.0154,16.7623,16.8889,1009500.0],["2025-05-30",16.6358,16.7721,16.5093,16.6066,1236400.0],["2025-06-02",16.4314,16.4801,15.6916,16.1686,1153000.0],["2025-06-03",16.3535,16.5774,16.0323,16.3438,977800.0],["2025-06-04",16.4022,16.5385,16.1004,16.2075,906500.0],["2025-06-05",16.1394,16.957,16.1394,16.7623,1095200.0],["2025-06-06",16.9765,17.3367,16.5871,17.2783,1213400.0],["2025-06-09",17.4632,18.3588,17.3464,18.1349,2381600.0],["2025-06-10",18.2127,18.4464,18.1057,18.2906,1449500.0],["2025-06-11",18.4658,18.6313,17.7747,17.8039,1086400.0],["2025-06-12",17.6774,18.057,17.3951,17.9694,1008100.0],["2025-06-13",17.5703,17.8428,16.5677,16.8208,1329400.0],["2025-06-16",17.0933,17.4924,16.811,17.4048,1168700.0],["2025-06-17",17.2588,17.3853,16.9473,16.9668,778400.0],["2025-06-18",16.811,17.2588,16.811,17.1322,877200.0],["2025-06-20",17.2393,17.4243,16.7915,16.8013,2742000.0],["2025-06-23",16.6358,16.9181,16.1394,16.8792,1586700.0],["2025-06-24",17.1323,17.2296,16.7234,16.8208,856100.0],["2025-06-25",17.1322,17.5508,16.9376,17.3659,1259800.0],["2025-06-26",17.5508,17.8818,17.3075,17.7942,1663900.0],["2025-06-27",17.9986,18.3198,17.6968,18.0375,1657400.0],["2025-06-30",17.9791,18.1446,17.5606,17.5995,1357100.0],["2025-07-01",17.6191,18.6958,17.5212,18.6762,1007800.0],["2025-07-02",18.7447,19.8312,18.5783,19.4201,2181400.0],["2025-07-03",19.4005,19.6453,19.3125,19.518,874500.0],["2025-07-07",19.1852,19.7334,19.0384,19.1265,1326900.0],["2025-07-08",19.1656,19.2244,18.6371,19.0286,1859400.0],["2025-07-09",18.9307,19.0971,18.6958,19.0286,958000.0],["2025-07-10",19.058,19.6844,18.9405,19.4886,1311900.0],["2025-07-11",19.381,19.5572,18.9699,18.9894,841000.0],["2025-07-14",18.8916,19.1852,18.549,18.9209,1004300.0],["2025-07-15",19.0873,19.5082,18.5098,18.5294,1213500.0],["2025-07-16",18.7056,19.195,18.4707,19.058,986800.0],["2025-07-17",19.2341,20.0857,19.195,19.9291,1558200.0],["2025-07-18",19.9879,20.213,19.6355,19.9879,1467900.0],["2025-07-21",20.1151,20.6633,20.1151,20.4381,1503300.0],["2025-07-22",20.6143,21.6323,20.2913,21.3386,2063700.0],["2025-07-23",21.7106,22.8852,21.6617,22.8656,3072600.0],["2025-07-24",22.758,22.9048,22.4545,22.7384,1221900.0],["2025-07-25",23.2082,23.2376,22.6797,22.7482,1143900.0],["2025-07-28",23.4334,23.7368,22.9244,23.3061,2048900.0],["2025-07-29",23.6976,23.6976,22.4839,22.9048,1454900.0],["2025-07-30",23.0027,23.0614,22.2392,22.4545,1428300.0],["2025-07-31",22.4154,22.6209,21.9651,22.1021,1399200.0],["2025-08-01",21.3191,21.9162,21.1527,21.691,1896700.0],["2025-08-04",22.8852,22.8852,21.6617,22.3958,1907900.0],["2025-08-05",22.709,23.0516,22.3762,23.0027,3790700.0],["2025-08-06",23.9815,26.781,23.9815,26.409,5599000.0],["2025-08-07",26.9865,27.9654,26.8103,27.1627,4293500.0],["2025-08-08",26.918,27.7011,26.3992,26.8593,3338100.0],["2025-08-11",26.8691,27.3193,26.0469,26.1839,1756800.0],["2025-08-12",26.5852,27.1334,26.2524,27.104,1348700.0],["2025-08-13",27.427,28.2003,27.427,27.9654,1776000.0],["2025-08-14",27.241,27.8871,27.1334,27.8773,1729300.0],["2025-08-15",28.1318,28.3569,27.8675,28.1024,1429900.0],["2025-08-18",27.6521,28.1514,27.1725,27.5543,1473100.0],["2025-08-19",27.7207,27.9262,27.3389,27.613,1103900.0],["2025-08-20",27.241,28.0339,27.0159,28.0241,1754000.0],["2025-08-21",27.7794,28.3178,27.7011,28.259,1249800.0],["2025-08-22",28.3863,30.1286,28.1024,30.0699,2316700.0],["2025-08-25",29.6881,30.481,29.6881,29.8741,1373500.0],["2025-08-26",29.8839,30.8627,29.8839,30.8334,1890000.0],["2025-08-27",31.4402,31.9003,30.6865,31.0487,1794200.0],["2025-08-28",31.1074,31.8611,31.0389,31.7143,1598500.0],["2025-08-29",31.3228,31.7535,31.1172,31.2641,1389200.0],["2025-09-02",30.7942,31.1368,30.5887,30.6768,1946200.0],["2025-09-03",30.2754,30.7453,29.8741,30.7257,1827600.0],["2025-09-04",30.5984,31.5186,30.4027,31.3326,2299500.0],["2025-09-05",31.3619,32.1059,30.7159,31.176,1520500.0],["2025-09-08",31.685,31.685,31.0096,31.0683,1366500.0],["2025-09-09",31.0193,31.2836,30.5984,30.8627,1212600.0],["2025-09-10",31.2249,31.313,29.9916,30.2265,1148600.0],["2025-09-11",30.3146,30.7159,29.7762,29.8741,1738800.0],["2025-09-12",29.8447,30.2852,29.5511,29.8839,1626500.0],["2025-09-15",29.6783,30.7942,29.5217,29.5413,1834300.0],["2025-09-16",29.5315,29.8643,28.7484,29.7566,1260100.0],["2025-09-17",29.6392,30.5887,29.6196,30.0014,1629500.0],["2025-09-18",30.0307,30.3831,29.7469,29.7566,1787600.0],["2025-09-19",29.7175,29.8154,28.8953,29.4532,3062600.0],["2025-09-22",29.6,29.6,28.2884,28.4842,1738900.0],["2025-09-23",28.6603,29.0617,28.2394,28.4059,2042100.0],["2025-09-24",28.2884,28.3863,27.4564,27.75,1958900.0],["2025-09-25",27.6717,27.9262,26.967,27.3193,1534700.0],["2025-09-26",27.2117,27.5347,27.0551,27.29,1420600.0],["2025-09-29",27.7011,28.073,26.0469,26.6929,2474900.0],["2025-09-30",26.7614,26.918,26.3699,26.8593,2564600.0],["2025-10-01",26.8298,26.9772,26.2109,26.2305,1358400.0],["2025-10-02",26.2305,26.6137,25.7885,25.9849,1339100.0],["2025-10-03",26.2797,26.4172,24.7373,24.8945,2212700.0],["2025-10-06",24.9534,25.3464,24.1478,24.639,2660700.0],["2025-10-07",24.7274,24.9043,24.2952,24.639,1731500.0],["2025-10-08",24.7766,25.3857,24.5211,25.3365,1550800.0],["2025-10-09",25.2678,25.3857,24.8552,25.2383,1829400.0],["2025-10-10",25.2579,25.926,24.1576,24.2068,1432700.0],["2025-10-13",24.5703,25.199,24.3639,24.9141,1087300.0],["2025-10-14",24.4425,25.5723,24.4229,25.3365,867600.0],["2025-10-15",25.8081,26.2993,25.5723,25.926,1589300.0],["2025-10-16",25.926,25.9751,25.2481,25.8572,1711400.0],["2025-10-17",25.5527,26.093,25.2874,25.3071,1031100.0],["2025-10-20",25.425,26.3583,25.1794,26.2698,1221500.0],["2025-10-21",26.26,27.1737,26.0046,26.7316,1736500.0],["2025-10-22",26.5154,26.987,25.6706,26.4467,1610500.0],["2025-10-23",26.5744,27.213,26.5351,27.1737,1341500.0],["2025-10-24",27.0459,27.2424,25.5723,25.6804,1783900.0],["2025-10-27",25.5036,25.7099,24.3345,24.4131,2464300.0],["2025-10-28",24.4622,24.8159,23.912,24.4032,1258600.0],["2025-10-29",24.3345,24.5506,22.6447,22.8707,2364000.0],["2025-10-30",23.1065,23.2342,22.3598,22.6447,2309500.0],["2025-10-31",22.6447,22.743,22.1339,22.3009,2055600.0],["2025-11-03",22.3009,22.3991,21.623,21.9472,1813400.0],["2025-11-04",21.397,21.8981,21.1514,21.6918,4038500.0],["2025-11-05",16.7993,16.7993,13.2332,16.426,9560900.0],["2025-11-06",15.9938,16.5243,14.5103,15.3454,5510300.0],["2025-11-07",15.4043,15.9643,15.2569,15.6401,3053400.0],["2025-11-10",15.6401,16.1804,15.1882,16.0527,3987300.0],["2025-11-11",16.4555,17.0351,15.4338,15.4731,2966300.0],["2025-11-12",15.7187,16.2787,15.5615,15.7187,2554400.0],["2025-11-13",15.7678,16.0036,15.2471,15.3454,1351500.0],["2025-11-14",15.0801,15.3454,14.9131,15.1685,1288700.0],["2025-11-17",15.0212,15.1292,14.3236,14.471,1756400.0],["2025-11-18",14.3531,14.8247,14.2843,14.6577,1340700.0],["2025-11-19",14.7166,14.7657,14.3826,14.6773,1096900.0],["2025-11-20",14.6871,15.1587,14.3826,14.3924,1195900.0],["2025-11-21",14.5594,15.7089,14.471,15.6204,2625300.0],["2025-11-24",15.2962,15.7973,15.031,15.1489,2257300.0],["2025-11-25",15.2962,16.1215,15.1882,15.7776,1409600.0],["2025-11-26",15.758,16.259,15.699,15.9938,1318100.0],["2025-11-28",16.0232,16.1411,15.8169,15.925,458300.0],["2025-12-01",15.7678,16.9663,15.7678,16.7207,2809600.0],["2025-12-02",16.7011,16.7011,16.2001,16.2787,1737300.0],["2025-12-03",16.4751,17.1825,16.4162,17.153,2032800.0],["2025-12-04",17.0646,17.2119,16.7109,16.9663,1102500.0],["2025-12-05",17.1334,17.32,16.8779,17.1039,1367800.0],["2025-12-08",17.2218,17.2218,16.8386,17.1334,1123800.0],["2025-12-09",16.9958,17.3888,16.9467,17.2021,1189700.0],["2025-12-10",17.212,18.3909,17.153,18.1944,2150300.0],["2025-12-11",17.9095,18.3123,17.5558,18.2337,2010700.0],["2025-12-12",18.273,18.4694,17.7621,17.8014,1481400.0],["2025-12-15",17.9389,18.1845,17.7818,18.0274,1395600.0],["2025-12-16",17.9881,18.8722,17.88,18.4694,1419200.0],["2025-12-17",18.44,18.9017,18.2435,18.3909,1168200.0],["2025-12-18",18.5579,18.8035,18.3614,18.3712,1991200.0],["2025-12-19",18.2337,18.4301,17.7326,17.9782,3347400.0],["2025-12-22",18.1158,18.2631,17.5754,17.7523,3310100.0],["2025-12-23",17.6835,17.8014,17.1825,17.212,1259000.0],["2025-12-24",17.1923,17.6737,17.1235,17.4084,724600.0],["2025-12-26",17.3593,17.6442,17.1039,17.6246,641300.0],["2025-12-29",17.487,17.6835,17.379,17.6049,860400.0],["2025-12-30",17.4772,18.0274,17.3397,17.713,1006500.0],["2025-12-31",17.6737,17.8309,17.3495,17.8309,1470400.0],["2026-01-02",17.8111,18.1075,17.5839,17.9889,1705900.0],["2026-01-05",18.0778,18.4631,17.574,18.2853,2274500.0],["2026-01-06",18.147,18.6903,17.9692,18.552,2325000.0],["2026-01-07",17.6234,17.8309,16.6257,17.7617,3409300.0],["2026-01-08",17.5642,18.4927,17.5049,18.3544,1831900.0],["2026-01-09",18.9472,19.5102,18.1174,18.799,1977300.0],["2026-01-12",18.3248,18.7496,17.8309,18.5619,1194700.0],["2026-01-13",18.5816,18.8187,18.2754,18.5619,1826500.0],["2026-01-14",18.5125,18.7693,17.9593,18.2458,1456300.0],["2026-01-15",18.0581,19.2435,17.742,19.1151,1527000.0],["2026-01-16",18.878,19.0855,18.7298,19.0657,1913900.0],["2026-01-20",18.7002,19.1842,17.9,18.2458,2111700.0],["2026-01-21",18.5323,19.1447,18.3841,18.9076,1622300.0],["2026-01-22",18.9274,19.2731,18.799,19.0459,1250800.0],["2026-01-23",18.3347,18.7199,17.5938,17.8012,1964200.0],["2026-01-26",17.7617,17.9593,17.1097,17.1986,1844800.0],["2026-01-27",17.1492,17.1986,16.596,16.9122,2067200.0],["2026-01-28",16.9023,17.3962,16.7245,17.0307,1600900.0],["2026-01-29",17.0702,17.3073,16.8233,17.248,1830400.0],["2026-01-30",17.3765,17.6135,16.9714,17.5049,1427000.0],["2026-02-02",17.3271,18.226,17.3271,17.9692,1447900.0],["2026-02-03",17.9889,18.2655,17.3271,17.3765,828000.0],["2026-02-04",17.8309,18.147,17.5839,17.9593,968400.0],["2026-02-05",18.1075,18.147,17.4654,17.8803,1336400.0],["2026-02-06",17.9494,18.4335,17.8803,18.3643,1077900.0],["2026-02-09",18.0778,18.3347,17.8407,17.9791,685500.0],["2026-02-10",18.0778,18.4927,17.8901,17.9692,917400.0],["2026-02-11",17.8309,18.1964,17.4752,17.6037,777800.0],["2026-02-12",17.8803,18.1272,17.1295,17.5148,697100.0],["2026-02-13",17.7815,17.8803,17.2876,17.3962,1093400.0],["2026-02-17",17.6234,17.9889,17.5049,17.8901,1161200.0],["2026-02-18",17.7815,18.5323,17.7815,18.2853,1277200.0],["2026-02-19",18.0581,18.1667,17.574,17.7025,1041000.0],["2026-02-20",17.6629,18.5915,17.3369,17.9395,1714700.0],["2026-02-23",17.7123,17.8605,16.7541,17.09,1355500.0],["2026-02-24",17.1591,17.5641,17.1097,17.3666,1531700.0],["2026-02-25",17.4456,17.8506,17.1097,17.821,1576200.0],["2026-02-26",20.5475,21.1501,19.6189,19.7374,2769400.0],["2026-02-27",19.3127,19.4213,17.2876,17.4555,3060100.0],["2026-03-02",17.0801,17.9,16.6059,17.7518,2249200.0],["2026-03-03",17.1196,17.7123,16.5269,17.5839,1738500.0],["2026-03-04",17.7321,17.8901,17.2579,17.5246,1555400.0],["2026-03-05",17.3369,17.5148,16.2009,16.3886,1336900.0],["2026-03-06",16.112,16.4479,15.7662,16.2108,1640300.0],["2026-03-09",15.865,16.6059,15.5489,16.5071,1178800.0],["2026-03-10",16.2602,16.6257,16.0033,16.2404,829800.0],["2026-03-11",16.2997,16.4775,15.7564,16.033,799900.0],["2026-03-12",15.5786,16.191,15.5094,15.9243,797600.0],["2026-03-13",15.9935,16.2701,15.5094,15.786,933900.0],["2026-03-16",16.0626,16.0626,15.6378,15.6971,1231000.0],["2026-03-17",15.9342,16.4775,15.8354,16.3985,1004300.0],["2026-03-18",16.0428,16.4874,15.9737,16.4084,1265800.0],["2026-03-19",16.1614,16.4676,15.9638,16.2997,1400400.0],["2026-03-20",16.2305,16.3985,15.4995,15.6971,2126900.0],["2026-03-23",16.3886,16.6751,15.9243,16.4479,1100400.0],["2026-03-24",16.2503,16.9122,16.0922,16.7245,903300.0],["2026-03-25",16.8825,17.0307,16.359,16.6553,628900.0],["2026-03-26",16.685,17.0406,16.191,16.2701,692400.0],["2026-03-27",15.8947,16.112,15.5193,15.5884,730100.0],["2026-03-30",15.7169,15.8255,15.4501,15.5193,726000.0],["2026-03-31",15.9144,16.3194,15.5489,16.1219,898500.0],["2026-04-01",16.2014,16.6487,16.102,16.2809,619000.0],["2026-04-02",15.8436,16.1517,15.3267,15.8535,808400.0],["2026-04-06",15.7144,15.9131,15.5454,15.7342,848800.0],["2026-04-07",15.6348,16.1915,15.4162,16.1119,1068700.0],["2026-04-08",17.245,17.3941,16.5294,16.7083,1020600.0],["2026-04-09",16.599,17.2053,16.5791,17.0761,822500.0],["2026-04-10",17.1059,17.245,16.7679,16.8872,828400.0],["2026-04-13",16.7481,17.0363,16.4499,16.9071,738900.0],["2026-04-14",16.9966,17.3345,16.917,17.086,792600.0],["2026-04-15",17.0959,17.6923,17.086,17.5432,955600.0],["2026-04-16",17.583,17.9607,17.4637,17.573,935300.0],["2026-04-17",18.0104,18.5372,17.8712,17.9408,966700.0],["2026-04-20",17.9408,18.5571,17.6625,18.5173,755200.0],["2026-04-21",18.5372,19.0739,18.2986,18.3881,837100.0],["2026-04-22",18.5471,18.5769,17.8613,18.0402,787500.0],["2026-04-23",17.9209,18.0998,17.4041,17.573,772200.0],["2026-04-24",17.4935,17.7718,16.8972,17.6327,1180300.0],["2026-04-27",17.6227,17.8812,17.3246,17.3643,957200.0],["2026-04-28",17.4538,17.6029,16.758,17.1556,1090200.0],["2026-04-29",16.9767,17.2351,16.7381,16.8077,844500.0],["2026-04-30",16.7481,17.424,16.5195,16.917,1000700.0],["2026-05-01",17.0264,17.414,16.917,17.2252,689800.0],["2026-05-04",17.0761,17.086,15.943,16.3207,1167100.0],["2026-05-05",16.3207,16.8972,16.3207,16.7381,789300.0],["2026-05-06",17.1357,17.4538,16.9767,17.1456,689600.0],["2026-05-07",17.3743,17.4935,16.8574,16.9071,944000.0],["2026-05-08",16.9568,16.9568,16.43,16.599,785300.0],["2026-05-11",16.6685,16.6685,15.933,16.102,1112600.0],["2026-05-12",15.9032,15.9231,15.3168,15.615,1725800.0],["2026-05-13",15.5354,16.0921,15.4062,15.436,2122400.0],["2026-05-14",16.7779,16.917,13.9153,15.1279,2987800.0],["2026-05-15",15.0981,15.5653,15.0087,15.2571,1634800.0],["2026-05-18",15.2671,15.7243,14.8596,15.2174,1683200.0],["2026-05-19",15.1478,15.2174,14.5216,14.6111,1574200.0],["2026-05-20",14.6409,15.277,14.2831,15.1876,1089500.0],["2026-05-21",14.9291,16.0821,14.8496,16.0722,1108200.0],["2026-05-22",16.0622,16.43,15.8336,16.3107,1096600.0],["2026-05-26",16.3803,17.0959,16.3803,17.0562,1644300.0],["2026-05-27",17.2152,17.8315,17.2152,17.7321,1501200.0],["2026-05-28",17.6824,18.1396,17.573,17.6426,1564800.0],["2026-05-29",17.7718,17.7718,17.2749,17.4438,1596900.0],["2026-06-01",17.2053,17.7818,17.1357,17.4538,1257500.0],["2026-06-02",17.4935,17.5333,16.7978,16.8574,918300.0],["2026-06-03",16.5692,16.5692,15.5951,15.9032,1103400.0],["2026-06-04",16.0225,16.3306,15.6448,15.8336,682800.0],["2026-06-05",15.7939,15.943,15.6647,15.8038,979100.0],["2026-06-08",15.9131,16.8972,15.8038,16.6984,986900.0],["2026-06-09",16.7978,17.6724,16.4996,16.9568,913100.0],["2026-06-10",16.9369,17.3047,16.589,17.0661,885500.0],["2026-06-11",17.2152,18.1694,16.9568,18.1098,1150900.0],["2026-06-12",18.2589,18.6167,17.911,17.911,790400.0],["2026-06-15",18.3483,18.5571,17.3941,17.6625,917200.0],["2026-06-16",17.7818,18.1794,17.3643,17.6327,850400.0],["2026-06-17",17.3842,17.8613,16.4399,16.599,986100.0],["2026-06-18",16.9966,17.6923,16.7978,17.4935,1410200.0],["2026-06-22",17.1953,17.4438,17.0065,17.2152,687500.0],["2026-06-23",16.9369,17.0363,16.2014,16.6586,1447100.0],["2026-06-24",16.6685,17.5333,16.5195,17.4339,941700.0],["2026-06-25",17.4438,17.573,16.6685,16.8673,690500.0],["2026-06-26",16.6387,17.3643,16.6387,17.0363,2170400.0],["2026-06-29",16.8773,16.8773,16.2312,16.2411,1008900.0],["2026-06-30",16.1616,16.5692,15.9628,16.43,904800.0],["2026-07-01",16.47,16.66,16.09,16.12,858000.0],["2026-07-02",16.26,16.82,16.17,16.53,859500.0],["2026-07-06",16.69,17.19,16.35,17,734990.092962],["2026-07-07",17.09,17.28,16.79,17.16,680656.86774],["2026-07-08",16.98,16.99,16.4,16.75,687466.549868],["2026-07-09",16.71,17.37,16.71,17.36,691144.487869],["2026-07-10",17.51,17.86,17.385,17.71,857647.794759],["2026-07-13",18.12,18.39,17.89,18.04,910669.355693],["2026-07-14",18.09,18.19,17.45,17.67,866204.790424],["2026-07-15",17.72,18.615,17.72,18.14,657096.808852],["2026-07-16",18.15,18.765,18.095,18.73,651717.160527],["2026-07-17",18.4,18.925,18.34,18.37,546007.33716],["2026-07-20",18.65,18.7,18.08,18.62,545076.877766],["2026-07-21",18.71,18.89,18.46,18.67,717580.083051],["2026-07-22",18.98,19.65,18.63,19.64,917326.000832],["2026-07-23",19.28,19.28,18.2101,18.45,956868.249734],["2026-07-24",18.48,19.07,18.31,18.79,614446.561777],["2026-07-27",19.19,19.475,18.97,19.07,619439.163462],["2026-07-28",19.37,20.94,19.35,20.87,1061205.861878],["2026-07-29",20.44,20.8,20.205,20.53,919165.09325],["2026-07-30",20.38,20.6,19.58,19.98,820434.08676],["2026-07-31",19.95,19.95,19.35,19.68,785378.745245],["2026-08-03",19.54,20.73,19.54,19.77,867892.667432],["2026-08-04",19.5,19.95,19.23,19.35,1017139.73547],["2026-08-05",19.52,19.98,19.32,19.5,740300.84222],["2026-08-06",19.72,19.82,18.935,19.04,979774.279586],["2026-08-07",18.98,19.45,18.84,18.93,622524.509294],["2026-08-10",18.9,18.96,18.51,18.73,116843.586121],["2026-08-11",18.64,18.72,18.19,18.2,692156.433512],["2026-08-12",18.13,18.3944,17.685,18.06,1198521.629705],["2026-08-13",19.62,20.36,18.98,19.88,1240166.225115],["2026-08-14",20.6,21.26,19.93,21.03,1304633.144794]]}