{"t":"AZZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.6958,1.7863,1.6958,1.6958,11025.0],["1980-03-18",1.6958,1.741,1.6506,1.6506,13965.0],["1980-03-19",1.6506,1.741,1.6506,1.6506,5880.0],["1980-03-20",1.741,1.8315,1.741,1.741,19110.0],["1980-03-21",1.8089,1.8993,1.8089,1.8089,23520.0],["1980-03-24",1.8089,1.8993,1.8089,1.8089,29400.0],["1980-03-25",1.8541,1.9445,1.8541,1.8541,26460.0],["1980-03-26",1.9671,2.0576,1.9671,1.9671,58800.0],["1980-03-27",1.8993,1.8993,1.8089,1.8089,41160.0],["1980-03-28",1.8089,1.8993,1.8089,1.8089,35280.0],["1980-03-31",1.8089,1.8993,1.8089,1.8089,6615.0],["1980-04-01",1.8089,1.8993,1.8089,1.8089,39690.0],["1980-04-02",1.8315,1.9219,1.8315,1.8315,72765.0],["1980-04-03",1.8315,1.8767,1.7863,1.7863,13965.0],["1980-04-07",1.7863,1.8089,1.7184,1.7184,22050.0],["1980-04-08",1.741,1.8315,1.741,1.741,22050.0],["1980-04-09",1.741,1.8315,1.741,1.741,11760.0],["1980-04-10",1.8089,1.8993,1.8089,1.8089,76440.0],["1980-04-11",1.8089,1.8541,1.7637,1.7637,3675.0],["1980-04-14",1.7637,1.8541,1.7637,1.7637,735.0],["1980-04-15",1.7637,1.8315,1.741,1.741,69090.0],["1980-04-16",1.741,1.7863,1.6958,1.6958,25725.0],["1980-04-17",1.6958,1.7184,1.628,1.628,13230.0],["1980-04-18",1.628,1.7184,1.628,1.628,2205.0],["1980-04-21",1.628,1.7184,1.628,1.628,1470.0],["1980-04-22",1.6732,1.7637,1.6732,1.6732,18375.0],["1980-04-23",1.6732,1.7637,1.6732,1.6732,4410.0],["1980-04-24",1.6732,1.7637,1.6732,1.6732,735.0],["1980-04-25",1.6732,1.741,1.6506,1.6506,9555.0],["1980-04-28",1.6506,1.741,1.6506,1.6506,10290.0],["1980-04-29",1.6506,1.741,1.6506,1.6506,1470.0],["1980-04-30",1.6506,1.6958,1.6054,1.6054,13230.0],["1980-05-01",1.6054,1.6958,1.6054,1.6054,4410.0],["1980-05-02",1.6054,1.6054,1.6054,1.6054,0.0],["1980-05-05",1.6958,1.6958,1.5828,1.5828,2352.0],["1980-05-06",1.6393,1.7523,1.6393,1.6393,35280.0],["1980-05-07",1.7806,1.8654,1.7806,1.7806,81732.0],["1980-05-08",1.8371,1.9219,1.8371,1.8371,7056.0],["1980-05-09",1.8371,1.8654,1.7806,1.7806,14700.0],["1980-05-12",1.8371,1.9219,1.8371,1.8371,8820.0],["1980-05-13",1.8937,1.9785,1.8937,1.8937,23520.0],["1980-05-14",1.9219,2.0067,1.9219,1.9219,24696.0],["1980-05-15",1.9219,1.9785,1.8937,1.8937,18816.0],["1980-05-16",1.8937,1.9785,1.8937,1.8937,20580.0],["1980-05-19",1.9219,2.0067,1.9219,1.9219,13524.0],["1980-05-20",1.9219,2.0067,1.9219,1.9219,17640.0],["1980-05-21",1.9219,2.0067,1.9219,1.9219,4704.0],["1980-05-22",1.9219,2.0067,1.9219,1.9219,22344.0],["1980-05-23",1.9219,2.0067,1.9219,1.9219,7644.0],["1980-05-27",1.9785,2.0632,1.9785,1.9785,18228.0],["1980-05-28",2.0067,2.0915,2.0067,2.0067,11172.0],["1980-05-29",2.0067,2.0915,2.0067,2.0067,4116.0],["1980-05-30",2.0067,2.0915,2.0067,2.0067,14700.0],["1980-06-02",2.0915,2.1763,2.0915,2.0915,98196.0],["1980-06-03",2.0915,2.148,2.0632,2.0632,39984.0],["1980-06-04",2.0632,2.148,2.0632,2.0632,6468.0],["1980-06-05",2.1198,2.2046,2.1198,2.1198,8820.0],["1980-06-06",2.6285,2.7416,2.6285,2.6285,126420.0],["1980-06-09",2.6285,2.6285,2.5155,2.5155,131124.0],["1980-06-10",2.6285,2.7416,2.6285,2.6285,111720.0],["1980-06-11",2.6285,2.6568,2.5437,2.5437,47040.0],["1980-06-12",2.5437,2.6285,2.5155,2.5155,97020.0],["1980-06-13",2.5437,2.6568,2.5437,2.5437,31752.0],["1980-06-16",2.5437,2.6285,2.5155,2.5155,52920.0],["1980-06-17",2.5437,2.6568,2.5437,2.5437,14700.0],["1980-06-18",2.6003,2.7133,2.6003,2.6003,60564.0],["1980-06-19",2.6003,2.7133,2.6003,2.6003,26460.0],["1980-06-20",2.572,2.572,2.4589,2.4589,95256.0],["1980-06-23",2.6003,2.7133,2.6003,2.6003,185220.0],["1980-06-24",2.6568,2.7698,2.6568,2.6568,94668.0],["1980-06-25",2.6568,2.7698,2.6568,2.6568,32928.0],["1980-06-26",2.6568,2.7698,2.6568,2.6568,73500.0],["1980-06-27",2.6568,2.7698,2.6568,2.6568,45864.0],["1980-06-30",2.6285,2.6285,2.5155,2.5155,38220.0],["1980-07-01",2.5437,2.6568,2.5437,2.5437,18228.0],["1980-07-02",2.5437,2.6568,2.5437,2.5437,3528.0],["1980-07-03",2.6568,2.7698,2.6568,2.6568,50568.0],["1980-07-07",2.6568,2.7133,2.6568,2.6568,12348.0],["1980-07-08",2.6568,2.685,2.6285,2.6285,12348.0],["1980-07-09",2.6568,2.7133,2.6568,2.6568,16464.0],["1980-07-10",2.6568,2.6568,2.6003,2.6003,18816.0],["1980-07-11",2.6285,2.685,2.6285,2.6285,8820.0],["1980-07-14",2.7416,2.8264,2.7416,2.7416,45276.0],["1980-07-15",2.7698,2.8264,2.7698,2.7698,55272.0],["1980-07-16",2.7698,2.7981,2.7698,2.7698,44688.0],["1980-07-17",2.8264,2.8829,2.8264,2.8264,88788.0],["1980-07-18",2.8264,2.8829,2.8264,2.8264,37044.0],["1980-07-21",2.8264,2.8264,2.7981,2.7981,35868.0],["1980-07-22",2.7698,2.7698,2.7133,2.7133,28224.0],["1980-07-23",2.7133,2.7698,2.685,2.685,9996.0],["1980-07-24",2.685,2.7416,2.685,2.685,17052.0],["1980-07-25",2.685,2.7133,2.6568,2.6568,9996.0],["1980-07-28",2.8264,2.8546,2.8264,2.8264,79380.0],["1980-07-29",2.8264,2.8546,2.8264,2.8264,27636.0],["1980-07-30",2.8264,2.8546,2.7981,2.7981,35868.0],["1980-07-31",2.7133,2.7133,2.6568,2.6568,54684.0],["1980-08-01",2.685,2.7698,2.685,2.685,18816.0],["1980-08-04",2.685,2.7133,2.6568,2.6568,22932.0],["1980-08-05",2.685,2.7133,2.685,2.685,10584.0],["1980-08-06",2.685,2.7416,2.685,2.685,11760.0],["1980-08-07",2.685,2.7416,2.685,2.685,8232.0],["1980-08-08",2.7133,2.7698,2.7133,2.7133,21756.0],["1980-08-11",2.7133,2.7698,2.7133,2.7133,19992.0],["1980-08-12",2.8264,2.8829,2.8264,2.8264,45864.0],["1980-08-13",2.8264,2.9112,2.8264,2.8264,19992.0],["1980-08-14",2.8546,2.9112,2.8546,2.8546,13524.0],["1980-08-15",2.8546,2.9112,2.8546,2.8546,22932.0],["1980-08-18",2.8546,2.8546,2.7981,2.7981,28224.0],["1980-08-19",2.7981,2.8546,2.7981,2.7981,18228.0],["1980-08-20",2.8546,2.9112,2.8546,2.8546,40572.0],["1980-08-21",2.8829,2.9394,2.8829,2.8829,21756.0],["1980-08-22",2.8829,2.9394,2.8546,2.8546,25872.0],["1980-08-25",2.8546,2.8829,2.8264,2.8264,44688.0],["1980-08-26",2.8264,2.8829,2.8264,2.8264,24696.0],["1980-08-27",2.8264,2.8829,2.8264,2.8264,6468.0],["1980-08-28",2.7698,2.7698,2.7416,2.7416,27636.0],["1980-08-29",2.7416,2.7698,2.7133,2.7133,9408.0],["1980-09-02",2.7133,2.7698,2.7133,2.7133,9408.0],["1980-09-03",2.7416,2.7981,2.7416,2.7416,12936.0],["1980-09-04",2.7698,2.7981,2.7698,2.7698,14112.0],["1980-09-05",2.7698,2.8264,2.7698,2.7698,82320.0],["1980-09-08",2.7698,2.8264,2.7698,2.7698,41748.0],["1980-09-09",2.7981,2.8264,2.7981,2.7981,15288.0],["1980-09-10",2.8829,2.9394,2.8829,2.8829,41160.0],["1980-09-11",2.8829,2.9394,2.8829,2.8829,17052.0],["1980-09-12",2.9394,2.9959,2.9394,2.9394,38220.0],["1980-09-15",2.9394,2.9959,2.9394,2.9394,19992.0],["1980-09-16",2.9677,3.0242,2.9677,2.9677,16464.0],["1980-09-17",3.0525,3.109,3.0525,3.0525,64092.0],["1980-09-18",3.109,3.1655,3.109,3.109,127596.0],["1980-09-19",3.0807,3.0807,3.0242,3.0242,44688.0],["1980-09-22",3.1938,3.2503,3.1938,3.1938,59388.0],["1980-09-23",3.1938,3.2503,3.1938,3.1938,96432.0],["1980-09-24",3.2786,3.3351,3.2786,3.2786,36456.0],["1980-09-25",3.3068,3.3351,3.3068,3.3068,32928.0],["1980-09-26",3.3068,3.3351,3.2786,3.2786,36456.0],["1980-09-29",3.1655,3.1655,3.109,3.109,42924.0],["1980-09-30",3.2503,3.3068,3.2503,3.2503,49392.0],["1980-10-01",3.3351,3.3634,3.3351,3.3351,55860.0],["1980-10-02",3.3068,3.3068,3.2503,3.2503,44100.0],["1980-10-03",3.2503,3.2503,3.2221,3.2221,28812.0],["1980-10-06",3.2221,3.2503,3.2221,3.2221,11760.0],["1980-10-07",3.2503,3.2786,3.2503,3.2503,48804.0],["1980-10-08",3.2503,3.3068,3.2503,3.2503,11760.0],["1980-10-09",3.2503,3.2786,3.2221,3.2221,21168.0],["1980-10-10",3.2221,3.2786,3.2221,3.2221,33516.0],["1980-10-13",3.2503,3.3068,3.2503,3.2503,19404.0],["1980-10-14",3.3068,3.3634,3.3068,3.3068,18228.0],["1980-10-15",3.3634,3.4199,3.3634,3.3634,36456.0],["1980-10-16",3.3916,3.4199,3.3916,3.3916,59388.0],["1980-10-17",3.3916,3.4199,3.3634,3.3634,54096.0],["1980-10-20",3.3634,3.3634,3.3068,3.3068,9408.0],["1980-10-21",3.3068,3.3634,3.2786,3.2786,13524.0],["1980-10-22",3.3351,3.3634,3.3351,3.3351,31752.0],["1980-10-23",3.3351,3.3634,3.3351,3.3351,18228.0],["1980-10-24",3.3068,3.3068,3.2786,3.2786,29400.0],["1980-10-27",3.2786,3.3068,3.2503,3.2503,10584.0],["1980-10-28",3.1938,3.1938,3.1373,3.1373,58800.0],["1980-10-29",3.1655,3.2221,3.1655,3.1655,2352.0],["1980-10-30",3.109,3.109,3.0525,3.0525,28224.0],["1980-10-31",3.109,3.1655,3.109,3.109,53508.0],["1980-11-03",3.1655,3.2221,3.1655,3.1655,14700.0],["1980-11-05",3.3351,3.3916,3.3351,3.3351,64092.0],["1980-11-06",3.3634,3.4199,3.3634,3.3634,30576.0],["1980-11-07",3.4764,3.5047,3.4764,3.4764,51744.0],["1980-11-10",3.4764,3.533,3.4764,3.4764,41748.0],["1980-11-11",3.5612,3.6177,3.5612,3.5612,55272.0],["1980-11-12",3.646,3.6743,3.646,3.646,33516.0],["1980-11-13",3.9569,4.0134,3.9569,3.9569,71736.0],["1980-11-14",3.9569,3.9569,3.9004,3.9004,34104.0],["1980-11-17",3.8721,3.8721,3.8156,3.8156,38220.0],["1980-11-18",3.9286,3.9852,3.9286,3.9286,42924.0],["1980-11-19",3.9286,3.9569,3.9286,3.9286,31752.0],["1980-11-20",3.9286,3.9569,3.9004,3.9004,7644.0],["1980-11-21",3.9286,3.9852,3.9286,3.9286,8820.0],["1980-11-24",3.9004,3.9004,3.8721,3.8721,27048.0],["1980-11-25",3.8721,3.9286,3.8721,3.8721,11760.0],["1980-11-26",3.8721,3.9286,3.8721,3.8721,37044.0],["1980-11-28",3.9004,3.9569,3.9004,3.9004,17640.0],["1980-12-01",3.9004,3.9569,3.9004,3.9004,11760.0],["1980-12-02",3.9004,3.9569,3.9004,3.9004,24108.0],["1980-12-03",3.9286,3.9852,3.9286,3.9286,24108.0],["1980-12-04",4.0417,4.0982,4.0417,4.0417,28812.0],["1980-12-05",4.2678,4.3243,4.2678,4.2678,29988.0],["1980-12-08",4.183,4.183,4.1265,4.1265,49392.0],["1980-12-09",4.0134,4.0134,3.9569,3.9569,41160.0],["1980-12-10",3.9569,3.9569,3.8721,3.8721,32928.0],["1980-12-11",3.7873,3.7873,3.7591,3.7591,29400.0],["1980-12-12",3.7591,3.7873,3.7025,3.7025,17640.0],["1980-12-15",3.7873,3.8721,3.7873,3.7873,13524.0],["1980-12-16",3.8721,3.9569,3.8721,3.8721,31164.0],["1980-12-17",3.9569,4.0417,3.9569,3.9569,29988.0],["1980-12-18",3.9852,4.07,3.9852,3.9852,14700.0],["1980-12-19",4.1548,4.2395,4.1548,4.1548,18228.0],["1980-12-22",4.4939,4.5504,4.4939,4.4939,45276.0],["1980-12-23",4.4657,4.4657,4.4374,4.4374,39984.0],["1980-12-24",4.4374,4.4374,4.4091,4.4091,24108.0],["1980-12-26",4.4091,4.4657,4.4091,4.4091,24696.0],["1980-12-29",4.2395,4.2395,4.183,4.183,26460.0],["1980-12-30",4.2113,4.2961,4.2113,4.2113,16464.0],["1980-12-31",4.4091,4.5222,4.4091,4.4091,45276.0],["1981-01-02",4.4374,4.5222,4.4374,4.4374,9408.0],["1981-01-05",4.4657,4.5222,4.4657,4.4657,66444.0],["1981-01-06",4.4657,4.4939,4.4374,4.4374,43512.0],["1981-01-07",4.2395,4.2395,4.183,4.183,59976.0],["1981-01-08",4.1265,4.1265,4.07,4.07,42336.0],["1981-01-09",4.1548,4.2113,4.1548,4.1548,20580.0],["1981-01-12",4.183,4.2395,4.183,4.183,15876.0],["1981-01-13",4.183,4.183,4.1265,4.1265,28812.0],["1981-01-14",4.1265,4.1548,4.07,4.07,24696.0],["1981-01-15",4.07,4.0982,4.0417,4.0417,18816.0],["1981-01-16",4.0417,4.1265,4.0417,4.0417,8232.0],["1981-01-19",4.07,4.1265,4.07,4.07,17052.0],["1981-01-20",4.07,4.0982,4.0417,4.0417,9996.0],["1981-01-21",4.07,4.1548,4.07,4.07,20580.0],["1981-01-22",4.07,4.1265,4.07,4.07,9996.0],["1981-01-23",4.07,4.07,4.0134,4.0134,11172.0],["1981-01-26",3.9569,3.9569,3.8721,3.8721,21756.0],["1981-01-27",3.9286,3.9852,3.9286,3.9286,14112.0],["1981-01-28",3.9286,4.0134,3.9286,3.9286,31164.0],["1981-01-29",4.2395,4.2961,4.2395,4.2395,60564.0],["1981-01-30",4.2395,4.2961,4.2113,4.2113,17052.0],["1981-02-02",4.0417,4.0417,3.9569,3.9569,42336.0],["1981-02-03",3.9569,3.9852,3.9286,3.9286,17052.0],["1981-02-04",3.9569,4.0134,3.9569,3.9569,21756.0],["1981-02-05",4.0134,4.07,4.0134,4.0134,38808.0],["1981-02-06",4.0417,4.1265,4.0417,4.0417,7056.0],["1981-02-09",4.0417,4.1265,4.0417,4.0417,12936.0],["1981-02-10",4.0982,4.183,4.0982,4.0982,15288.0],["1981-02-11",4.0982,4.1265,4.07,4.07,27636.0],["1981-02-12",4.07,4.1265,4.0417,4.0417,3528.0],["1981-02-13",4.07,4.1548,4.07,4.07,10584.0],["1981-02-17",4.0982,4.183,4.0982,4.0982,17052.0],["1981-02-18",4.0982,4.183,4.0982,4.0982,4116.0],["1981-02-19",4.0982,4.1265,4.0982,4.0982,15288.0],["1981-02-20",4.0982,4.1265,4.0417,4.0417,14700.0],["1981-02-23",4.0417,4.1265,4.0417,4.0417,7056.0],["1981-02-24",4.0417,4.0982,4.0417,4.0417,5880.0],["1981-02-25",4.0417,4.0982,4.0134,4.0134,11172.0],["1981-02-26",4.0134,4.0982,4.0134,4.0134,4116.0],["1981-02-27",4.0982,4.183,4.0982,4.0982,14112.0],["1981-03-02",4.1548,4.2113,4.1548,4.1548,9408.0],["1981-03-03",4.2395,4.2961,4.2395,4.2395,17640.0],["1981-03-04",4.4091,4.4657,4.4091,4.4091,31164.0],["1981-03-05",4.6352,4.6918,4.6352,4.6352,28224.0],["1981-03-06",4.5787,4.5787,4.5222,4.5222,35868.0],["1981-03-09",4.5222,4.5504,4.4657,4.4657,9408.0],["1981-03-10",4.4657,4.5504,4.4657,4.4657,37044.0],["1981-03-11",4.4657,4.4657,4.4091,4.4091,5880.0],["1981-03-12",4.4374,4.5222,4.4374,4.4374,11760.0],["1981-03-13",4.4939,4.5504,4.4939,4.4939,17640.0],["1981-03-16",4.4939,4.5504,4.4939,4.4939,9996.0],["1981-03-17",4.4939,4.5504,4.4939,4.4939,24696.0],["1981-03-18",4.4939,4.5504,4.4939,4.4939,15288.0],["1981-03-19",4.4939,4.4939,4.4657,4.4657,17640.0],["1981-03-20",4.4939,4.5787,4.4939,4.4939,32340.0],["1981-03-23",4.5787,4.6352,4.5787,4.5787,28812.0],["1981-03-24",4.5787,4.6635,4.5787,4.5787,48804.0],["1981-03-25",4.5787,4.607,4.5504,4.5504,31164.0],["1981-03-26",4.5504,4.5787,4.4939,4.4939,33516.0],["1981-03-27",4.4374,4.4374,4.3809,4.3809,16464.0],["1981-03-30",4.3809,4.3809,4.3243,4.3243,7056.0],["1981-03-31",4.3243,4.3526,4.2961,4.2961,14700.0],["1981-04-01",4.2961,4.3243,4.2395,4.2395,22344.0],["1981-04-02",4.2395,4.2395,4.1548,4.1548,31164.0],["1981-04-03",4.0417,4.0417,3.9569,3.9569,34692.0],["1981-04-06",3.9569,4.0134,3.9569,3.9569,27048.0],["1981-04-07",3.9852,4.0417,3.9852,3.9852,7644.0],["1981-04-08",3.9852,4.07,3.9852,3.9852,17052.0],["1981-04-09",3.9852,4.0134,3.9286,3.9286,18816.0],["1981-04-10",3.9286,3.9852,3.9004,3.9004,20580.0],["1981-04-13",3.9004,3.9286,3.8721,3.8721,15876.0],["1981-04-14",3.8721,3.8721,3.8439,3.8439,15288.0],["1981-04-15",3.8439,3.9004,3.8439,3.8439,20580.0],["1981-04-16",3.9569,4.0134,3.9569,3.9569,14112.0],["1981-04-20",3.9569,4.0417,3.9569,3.9569,28224.0],["1981-04-21",4.0134,4.07,4.0134,4.0134,5880.0],["1981-04-22",4.0417,4.07,4.0417,4.0417,25872.0],["1981-04-23",4.0417,4.0982,4.0417,4.0417,16464.0],["1981-04-24",4.0417,4.0982,4.0134,4.0134,17052.0],["1981-04-27",4.0134,4.0982,4.0134,4.0134,3528.0],["1981-04-28",4.07,4.1265,4.07,4.07,15876.0],["1981-04-29",4.1548,4.2395,4.1548,4.1548,12936.0],["1981-04-30",4.2961,4.3526,4.2961,4.2961,21168.0],["1981-05-01",4.2961,4.3243,4.2395,4.2395,43512.0],["1981-05-04",4.2584,4.2584,4.183,4.183,10143.0],["1981-05-05",4.183,4.2207,4.1265,4.1265,45864.0],["1981-05-06",4.1077,4.1077,4.0323,4.0323,11907.0],["1981-05-07",4.0323,4.1077,4.0323,4.0323,14994.0],["1981-05-08",4.0323,4.1077,4.0323,4.0323,2205.0],["1981-05-11",3.6931,3.6931,3.6177,3.6177,25137.0],["1981-05-12",3.7685,3.8439,3.7685,3.7685,26901.0],["1981-05-13",3.8062,3.8815,3.8062,3.8062,9261.0],["1981-05-14",3.8815,3.9569,3.8815,3.8815,15876.0],["1981-05-15",3.9192,3.9946,3.9192,3.9192,13230.0],["1981-05-18",3.9192,3.9946,3.9192,3.9192,4410.0],["1981-05-19",3.8439,3.8439,3.8062,3.8062,27342.0],["1981-05-20",3.8062,3.8815,3.8062,3.8062,7497.0],["1981-05-21",3.8062,3.8815,3.8062,3.8062,9261.0],["1981-05-22",3.8062,3.8439,3.8062,3.8062,11466.0],["1981-05-26",3.8062,3.8062,3.7308,3.7308,18081.0],["1981-05-27",3.7308,3.8439,3.7308,3.7308,11466.0],["1981-05-28",3.7308,3.8062,3.7308,3.7308,8820.0],["1981-05-29",3.7308,3.8062,3.7308,3.7308,15876.0],["1981-06-01",3.7308,3.7308,3.6931,3.6931,14112.0],["1981-06-02",3.6554,3.6554,3.5801,3.5801,14994.0],["1981-06-03",3.5424,3.5424,3.467,3.467,7497.0],["1981-06-04",3.5424,3.6177,3.5424,3.5424,33516.0],["1981-06-05",3.5424,3.6177,3.5424,3.5424,7497.0],["1981-06-08",3.5424,3.6177,3.5047,3.5047,7938.0],["1981-06-09",3.5047,3.6177,3.5047,3.5047,3969.0],["1981-06-10",3.5047,3.5424,3.467,3.467,11907.0],["1981-06-11",3.467,3.5047,3.4293,3.4293,7497.0],["1981-06-12",3.4293,3.467,3.4293,3.4293,7938.0],["1981-06-15",3.4293,3.5047,3.4293,3.4293,10584.0],["1981-06-16",3.4293,3.5047,3.4293,3.4293,18081.0],["1981-06-17",3.5801,3.6177,3.5801,3.5801,39249.0],["1981-06-18",3.6177,3.7308,3.6177,3.6177,41895.0],["1981-06-19",3.7685,3.8062,3.7685,3.7685,25578.0],["1981-06-22",3.6554,3.6554,3.5801,3.5801,100107.0],["1981-06-23",3.6177,3.6554,3.6177,3.6177,14112.0],["1981-06-24",3.6177,3.6177,3.5424,3.5424,16317.0],["1981-06-25",3.5424,3.5801,3.5047,3.5047,4851.0],["1981-06-26",3.5047,3.5801,3.5047,3.5047,11025.0],["1981-06-29",3.5047,3.5801,3.467,3.467,4851.0],["1981-06-30",3.467,3.5424,3.467,3.467,3528.0],["1981-07-01",3.467,3.5047,3.467,3.467,3087.0],["1981-07-02",3.467,3.467,3.4293,3.4293,6174.0],["1981-07-06",3.4293,3.4293,3.354,3.354,7056.0],["1981-07-07",3.354,3.4293,3.354,3.354,3528.0],["1981-07-08",3.4293,3.5047,3.4293,3.4293,18522.0],["1981-07-09",3.4293,3.5047,3.3916,3.3916,5292.0],["1981-07-10",3.3916,3.467,3.3916,3.3916,9261.0],["1981-07-13",3.3916,3.4293,3.354,3.354,16317.0],["1981-07-14",3.354,3.354,3.2786,3.2786,9702.0],["1981-07-15",3.2786,3.2786,3.2409,3.2409,18522.0],["1981-07-16",3.2409,3.3163,3.2409,3.2409,12348.0],["1981-07-17",3.2409,3.2786,3.2409,3.2409,2646.0],["1981-07-20",3.1655,3.1655,3.0902,3.0902,14994.0],["1981-07-21",3.0902,3.1278,3.0525,3.0525,12789.0],["1981-07-22",3.1278,3.1655,3.1278,3.1278,42777.0],["1981-07-23",3.1278,3.1844,3.1278,3.1278,3528.0],["1981-07-24",3.2409,3.3163,3.2409,3.2409,35721.0],["1981-07-27",3.2786,3.354,3.2786,3.2786,14553.0],["1981-07-28",3.2786,3.3163,3.2409,3.2409,7938.0],["1981-07-29",3.2409,3.3163,3.2409,3.2409,11466.0],["1981-07-30",3.2409,3.2786,3.2032,3.2032,13230.0],["1981-07-31",3.2032,3.2409,3.1655,3.1655,19404.0],["1981-08-03",3.1278,3.1278,3.0525,3.0525,23814.0],["1981-08-04",3.0902,3.1655,3.0902,3.0902,13671.0],["1981-08-05",3.0902,3.2032,3.0902,3.0902,1323.0],["1981-08-06",3.2032,3.2409,3.2032,3.2032,27783.0],["1981-08-07",3.2032,3.2786,3.2032,3.2032,25578.0],["1981-08-10",3.2032,3.2032,3.2032,3.2032,0.0],["1981-08-11",3.2786,3.354,3.2786,3.2786,18522.0],["1981-08-12",3.354,3.467,3.354,3.354,21168.0],["1981-08-13",3.4293,3.467,3.4293,3.4293,15435.0],["1981-08-14",3.4293,3.5047,3.4293,3.4293,19404.0],["1981-08-17",3.4293,3.4293,3.354,3.354,17199.0],["1981-08-18",3.354,3.354,3.2786,3.2786,12348.0],["1981-08-19",3.2786,3.2786,3.2409,3.2409,16758.0],["1981-08-20",3.2409,3.2786,3.2409,3.2409,3969.0],["1981-08-21",3.2409,3.2786,3.2032,3.2032,10143.0],["1981-08-24",3.0525,3.0525,3.0148,3.0148,6615.0],["1981-08-25",3.0148,3.0525,2.9771,2.9771,8820.0],["1981-08-26",3.0148,3.0902,3.0148,3.0148,15435.0],["1981-08-27",3.0148,3.0148,2.9394,2.9394,30870.0],["1981-08-28",2.9394,2.9771,2.9017,2.9017,3969.0],["1981-08-31",2.9017,2.9771,2.9017,2.9017,27342.0],["1981-09-01",2.864,2.864,2.7887,2.7887,16317.0],["1981-09-02",2.8264,2.9017,2.8264,2.8264,12348.0],["1981-09-03",2.7887,2.7887,2.751,2.751,20727.0],["1981-09-04",2.6756,2.6756,2.6003,2.6003,11025.0],["1981-09-08",2.5249,2.5249,2.4495,2.4495,25578.0],["1981-09-09",2.4495,2.5249,2.4495,2.4495,28224.0],["1981-09-10",2.6756,2.751,2.6756,2.6756,27783.0],["1981-09-11",2.751,2.8264,2.751,2.751,6174.0],["1981-09-14",2.7887,2.864,2.7887,2.7887,15435.0],["1981-09-15",2.864,2.9017,2.864,2.864,22491.0],["1981-09-16",2.864,2.9394,2.8264,2.8264,12789.0],["1981-09-17",2.8264,2.864,2.7887,2.7887,10143.0],["1981-09-18",2.751,2.751,2.6756,2.6756,9702.0],["1981-09-21",2.7887,2.9017,2.7887,2.7887,14553.0],["1981-09-22",2.7887,2.8264,2.751,2.751,26901.0],["1981-09-23",2.751,2.751,2.6756,2.6756,24255.0],["1981-09-24",2.7133,2.7887,2.7133,2.7133,13671.0],["1981-09-25",2.7133,2.751,2.6756,2.6756,16758.0],["1981-09-28",2.864,2.9394,2.864,2.864,43218.0],["1981-09-29",2.864,2.9017,2.8264,2.8264,14994.0],["1981-09-30",2.8264,2.864,2.751,2.751,18522.0],["1981-10-01",2.751,2.864,2.751,2.751,3528.0],["1981-10-02",2.7887,2.864,2.7887,2.7887,11907.0],["1981-10-05",2.7887,2.8264,2.751,2.751,11466.0],["1981-10-06",2.7887,2.864,2.7887,2.7887,7938.0],["1981-10-07",2.8264,2.864,2.8264,2.8264,17640.0],["1981-10-08",2.8264,2.864,2.8264,2.8264,12789.0],["1981-10-09",2.9017,2.9771,2.9017,2.9017,40131.0],["1981-10-12",2.9017,2.9394,2.9017,2.9017,17640.0],["1981-10-13",2.9017,3.0148,2.9017,2.9017,13230.0],["1981-10-14",2.864,2.864,2.7887,2.7887,25578.0],["1981-10-15",2.7887,2.8264,2.751,2.751,9702.0],["1981-10-16",2.751,2.8264,2.751,2.751,9702.0],["1981-10-19",2.751,2.8264,2.7133,2.7133,7938.0],["1981-10-20",2.751,2.8264,2.751,2.751,6174.0],["1981-10-21",2.8264,2.9017,2.8264,2.8264,17640.0],["1981-10-22",2.8264,2.864,2.8264,2.8264,1323.0],["1981-10-23",2.7887,2.7887,2.7133,2.7133,20727.0],["1981-10-26",2.7133,2.751,2.6379,2.6379,5733.0],["1981-10-27",2.6379,2.6756,2.6003,2.6003,29106.0],["1981-10-28",2.6003,2.6756,2.6003,2.6003,8820.0],["1981-10-29",2.6003,2.6756,2.6003,2.6003,18081.0],["1981-10-30",2.6003,2.6379,2.5626,2.5626,14553.0],["1981-11-02",2.6379,2.7133,2.6379,2.6379,35721.0],["1981-11-03",2.6756,2.751,2.6756,2.6756,31752.0],["1981-11-04",2.7133,2.751,2.7133,2.7133,24255.0],["1981-11-05",2.7133,2.7133,2.6756,2.6756,16758.0],["1981-11-06",2.7133,2.751,2.7133,2.7133,18081.0],["1981-11-09",2.7133,2.751,2.6756,2.6756,19845.0],["1981-11-10",2.6756,2.751,2.6756,2.6756,4410.0],["1981-11-11",2.6756,2.7133,2.6379,2.6379,18081.0],["1981-11-12",2.6379,2.7133,2.6379,2.6379,20727.0],["1981-11-13",2.6379,2.7133,2.6379,2.6379,8820.0],["1981-11-16",2.6379,2.6379,2.5626,2.5626,18522.0],["1981-11-17",2.5626,2.6379,2.5626,2.5626,8820.0],["1981-11-18",2.5626,2.6379,2.5626,2.5626,20286.0],["1981-11-19",2.5626,2.5626,2.4872,2.4872,13671.0],["1981-11-20",2.4872,2.5626,2.4495,2.4495,9261.0],["1981-11-23",2.4872,2.5626,2.4872,2.4872,19404.0],["1981-11-24",2.5249,2.6003,2.5249,2.5249,15876.0],["1981-11-25",2.5249,2.6003,2.5249,2.5249,441.0],["1981-11-27",2.5249,2.6003,2.5249,2.5249,9261.0],["1981-11-30",2.5626,2.6003,2.5626,2.5626,8820.0],["1981-12-01",2.5626,2.6003,2.5626,2.5626,32193.0],["1981-12-02",2.5626,2.6003,2.5249,2.5249,16758.0],["1981-12-03",2.5249,2.5249,2.4495,2.4495,14994.0],["1981-12-04",2.4495,2.5249,2.4495,2.4495,11025.0],["1981-12-07",2.4495,2.5249,2.4495,2.4495,3969.0],["1981-12-08",2.4495,2.5249,2.4495,2.4495,11466.0],["1981-12-09",2.4495,2.5249,2.4495,2.4495,3087.0],["1981-12-10",2.5249,2.5626,2.5249,2.5249,34839.0],["1981-12-11",2.5249,2.5249,2.4872,2.4872,26460.0],["1981-12-14",2.4872,2.5249,2.4495,2.4495,13671.0],["1981-12-15",2.4495,2.5249,2.4495,2.4495,10584.0],["1981-12-16",2.6756,2.7133,2.6756,2.6756,62181.0],["1981-12-17",2.6756,2.751,2.6756,2.6756,40131.0],["1981-12-18",2.6756,2.751,2.6756,2.6756,42336.0],["1981-12-21",2.6756,2.7133,2.6756,2.6756,14994.0],["1981-12-22",2.6756,2.7133,2.6756,2.6756,26901.0],["1981-12-23",2.6756,2.7133,2.6756,2.6756,30870.0],["1981-12-24",2.6756,2.7133,2.6756,2.6756,12348.0],["1981-12-28",2.6756,2.6756,2.6003,2.6003,23373.0],["1981-12-29",2.6003,2.6379,2.5626,2.5626,26019.0],["1981-12-30",2.5626,2.5626,2.5249,2.5249,34398.0],["1981-12-31",2.5249,2.5626,2.4872,2.4872,49833.0],["1982-01-04",2.5249,2.6379,2.5249,2.5249,15876.0],["1982-01-05",2.5626,2.6379,2.5626,2.5626,23373.0],["1982-01-06",2.6379,2.7133,2.6379,2.6379,26019.0],["1982-01-07",2.7133,2.7887,2.7133,2.7133,24696.0],["1982-01-08",2.8264,2.9017,2.8264,2.8264,18522.0],["1982-01-11",2.7887,2.7887,2.7133,2.7133,30870.0],["1982-01-12",2.7133,2.7887,2.7133,2.7133,26019.0],["1982-01-13",2.751,2.8264,2.751,2.751,16758.0],["1982-01-14",2.751,2.8264,2.751,2.751,10584.0],["1982-01-15",2.8264,2.9017,2.8264,2.8264,10584.0],["1982-01-18",2.864,2.9394,2.864,2.864,17199.0],["1982-01-19",2.9017,2.9771,2.9017,2.9017,21609.0],["1982-01-20",2.9017,2.9017,2.864,2.864,24255.0],["1982-01-21",2.864,2.864,2.7887,2.7887,6174.0],["1982-01-22",2.7887,2.7887,2.7133,2.7133,22932.0],["1982-01-25",2.6756,2.6756,2.6003,2.6003,25137.0],["1982-01-26",2.6003,2.6756,2.6003,2.6003,16317.0],["1982-01-27",2.6003,2.6756,2.6003,2.6003,10584.0],["1982-01-28",2.6379,2.7133,2.6379,2.6379,14994.0],["1982-01-29",2.6379,2.751,2.6379,2.6379,2646.0],["1982-02-01",2.6379,2.6756,2.6003,2.6003,17640.0],["1982-02-02",2.6003,2.6756,2.6003,2.6003,10143.0],["1982-02-03",2.6003,2.6379,2.5626,2.5626,22050.0],["1982-02-04",2.5626,2.5626,2.4872,2.4872,18963.0],["1982-02-05",2.5249,2.6003,2.5249,2.5249,8820.0],["1982-02-08",2.4118,2.4118,2.3365,2.3365,26901.0],["1982-02-09",2.2988,2.2988,2.1857,2.1857,24255.0],["1982-02-10",2.1857,2.2611,2.1857,2.1857,18522.0],["1982-02-11",2.1857,2.2988,2.1857,2.1857,9261.0],["1982-02-12",2.2234,2.2988,2.2234,2.2234,6615.0],["1982-02-16",2.2234,2.2611,2.1857,2.1857,10584.0],["1982-02-17",2.1857,2.2234,2.148,2.148,13230.0],["1982-02-18",2.148,2.2234,2.148,2.148,15435.0],["1982-02-19",2.1104,2.1104,2.0727,2.0727,26901.0],["1982-02-22",2.0727,2.1104,2.035,2.035,13671.0],["1982-02-23",1.8842,1.8842,1.8089,1.8089,25578.0],["1982-02-24",1.8089,1.8842,1.8089,1.8089,52479.0],["1982-02-25",1.8842,1.9596,1.8842,1.8842,53361.0],["1982-02-26",1.9973,2.035,1.9973,1.9973,28224.0],["1982-03-01",1.9973,2.035,1.9596,1.9596,19845.0],["1982-03-02",1.9596,2.035,1.9596,1.9596,19845.0],["1982-03-03",1.9596,1.9973,1.9219,1.9219,34398.0],["1982-03-04",1.8466,1.8466,1.8089,1.8089,26460.0],["1982-03-05",1.7712,1.7712,1.6958,1.6958,18081.0],["1982-03-08",1.6204,1.6204,1.5451,1.5451,27783.0],["1982-03-09",1.5451,1.5828,1.5074,1.5074,30870.0],["1982-03-10",1.6204,1.6958,1.6204,1.6204,41895.0],["1982-03-11",1.6581,1.7335,1.6581,1.6581,16758.0],["1982-03-12",1.6581,1.7335,1.6581,1.6581,6174.0],["1982-03-15",1.6581,1.6958,1.6581,1.6581,13230.0],["1982-03-16",1.6958,1.7335,1.6958,1.6958,8379.0],["1982-03-17",1.7712,1.8089,1.7712,1.7712,18522.0],["1982-03-18",1.9596,2.035,1.9596,1.9596,37485.0],["1982-03-19",2.1857,2.2611,2.1857,2.1857,62622.0],["1982-03-22",2.1857,2.1857,2.148,2.148,28224.0],["1982-03-23",2.0727,2.0727,1.9973,1.9973,41895.0],["1982-03-24",1.9973,2.035,1.9219,1.9219,30870.0],["1982-03-25",1.9973,2.0727,1.9973,1.9973,26460.0],["1982-03-26",1.9973,2.035,1.9596,1.9596,11466.0],["1982-03-29",1.9596,2.035,1.9596,1.9596,17640.0],["1982-03-30",1.9596,2.035,1.9596,1.9596,6174.0],["1982-03-31",1.9596,2.035,1.9596,1.9596,4851.0],["1982-04-01",1.9596,2.035,1.9596,1.9596,3528.0],["1982-04-02",1.8842,1.8842,1.8089,1.8089,15876.0],["1982-04-05",1.8089,1.8466,1.7712,1.7712,9261.0],["1982-04-06",1.7335,1.7335,1.6958,1.6958,12789.0],["1982-04-07",1.6958,1.7335,1.6581,1.6581,9261.0],["1982-04-08",1.6958,1.7335,1.6958,1.6958,6174.0],["1982-04-12",1.6958,1.7335,1.6581,1.6581,22050.0],["1982-04-13",1.6581,1.6958,1.6204,1.6204,12348.0],["1982-04-14",1.6204,1.6958,1.6204,1.6204,6615.0],["1982-04-15",1.6204,1.6958,1.6204,1.6204,6615.0],["1982-04-16",1.6204,1.6958,1.6204,1.6204,9261.0],["1982-04-19",1.6204,1.6581,1.5828,1.5828,27342.0],["1982-04-20",1.5828,1.6204,1.5451,1.5451,11466.0],["1982-04-21",1.5451,1.6204,1.5451,1.5451,2646.0],["1982-04-22",1.5828,1.6581,1.5828,1.5828,12789.0],["1982-04-23",1.6204,1.6958,1.6204,1.6204,21168.0],["1982-04-26",1.6204,1.6581,1.5828,1.5828,18522.0],["1982-04-27",1.6204,1.6958,1.6204,1.6204,20727.0],["1982-04-28",1.6204,1.6581,1.5828,1.5828,16317.0],["1982-04-29",1.6204,1.6581,1.6204,1.6204,6174.0],["1982-04-30",1.6204,1.6581,1.5828,1.5828,7938.0],["1982-05-03",1.5828,1.6581,1.5828,1.5828,3969.0],["1982-05-04",1.5828,1.6581,1.5828,1.5828,5733.0],["1982-05-05",1.5828,1.6581,1.5828,1.5828,2646.0],["1982-05-06",1.5828,1.6958,1.5828,1.5828,4410.0],["1982-05-07",1.6204,1.6958,1.6204,1.6204,12789.0],["1982-05-10",1.6581,1.7335,1.6581,1.6581,12348.0],["1982-05-11",1.7335,1.8089,1.7335,1.7335,35280.0],["1982-05-12",1.7335,1.7712,1.7335,1.7335,24696.0],["1982-05-13",1.7712,1.8089,1.7712,1.7712,23814.0],["1982-05-14",1.7712,1.8089,1.7335,1.7335,20286.0],["1982-05-17",1.7335,1.7712,1.6958,1.6958,22050.0],["1982-05-18",1.6958,1.6958,1.6581,1.6581,11025.0],["1982-05-19",1.6581,1.6581,1.6204,1.6204,15435.0],["1982-05-20",1.6204,1.6581,1.5828,1.5828,2646.0],["1982-05-21",1.6204,1.6581,1.6204,1.6204,2205.0],["1982-05-24",1.6204,1.6581,1.5828,1.5828,1764.0],["1982-05-25",1.5828,1.6204,1.5828,1.5828,2205.0],["1982-05-26",1.5828,1.6204,1.5451,1.5451,15435.0],["1982-05-27",1.5451,1.6204,1.5451,1.5451,10143.0],["1982-05-28",1.5451,1.6204,1.5451,1.5451,21609.0],["1982-06-01",1.5451,1.6204,1.5451,1.5451,7056.0],["1982-06-02",1.5451,1.6204,1.5451,1.5451,14553.0],["1982-06-03",1.5451,1.6204,1.5451,1.5451,16758.0],["1982-06-04",1.5451,1.5828,1.5074,1.5074,14553.0],["1982-06-07",1.5074,1.5451,1.5074,1.5074,7497.0],["1982-06-08",1.5074,1.5451,1.4697,1.4697,16758.0],["1982-06-09",1.4697,1.5074,1.4697,1.4697,11025.0],["1982-06-10",1.5074,1.5828,1.5074,1.5074,22050.0],["1982-06-11",1.5074,1.5828,1.5074,1.5074,8379.0],["1982-06-14",1.5074,1.5074,1.4697,1.4697,11025.0],["1982-06-15",1.4697,1.5074,1.432,1.432,3087.0],["1982-06-16",1.4697,1.5451,1.4697,1.4697,3528.0],["1982-06-17",1.432,1.432,1.3567,1.3567,22050.0],["1982-06-18",1.3943,1.4697,1.3943,1.3943,17640.0],["1982-06-21",1.3943,1.4697,1.3943,1.3943,14994.0],["1982-06-22",1.432,1.4697,1.432,1.432,22491.0],["1982-06-23",1.4697,1.5074,1.4697,1.4697,15435.0],["1982-06-24",1.4697,1.5074,1.432,1.432,12789.0],["1982-06-25",1.432,1.5074,1.432,1.432,7056.0],["1982-06-28",1.432,1.4697,1.3943,1.3943,9702.0],["1982-06-29",1.3943,1.4697,1.3943,1.3943,18522.0],["1982-06-30",1.432,1.4697,1.432,1.432,1764.0],["1982-07-01",1.432,1.4697,1.3943,1.3943,15876.0],["1982-07-02",1.3943,1.432,1.3567,1.3567,6615.0],["1982-07-06",1.319,1.319,1.2436,1.2436,18081.0],["1982-07-07",1.2436,1.319,1.2436,1.2436,5733.0],["1982-07-08",1.2436,1.2436,1.1682,1.1682,16317.0],["1982-07-09",1.2059,1.2813,1.2059,1.2059,8379.0],["1982-07-12",1.2813,1.319,1.2813,1.2813,44541.0],["1982-07-13",1.2813,1.319,1.2813,1.2813,9702.0],["1982-07-14",1.2813,1.319,1.2813,1.2813,7938.0],["1982-07-15",1.2813,1.319,1.2436,1.2436,18963.0],["1982-07-16",1.2436,1.319,1.2436,1.2436,4410.0],["1982-07-19",1.2436,1.319,1.2436,1.2436,8820.0],["1982-07-20",1.2436,1.319,1.2436,1.2436,4410.0],["1982-07-21",1.2436,1.319,1.2436,1.2436,53361.0],["1982-07-22",1.2436,1.319,1.2436,1.2436,3528.0],["1982-07-23",1.2436,1.319,1.2436,1.2436,12348.0],["1982-07-26",1.2436,1.319,1.2436,1.2436,4410.0],["1982-07-27",1.2436,1.319,1.2436,1.2436,12348.0],["1982-07-28",1.2436,1.2813,1.2059,1.2059,20727.0],["1982-07-29",1.2059,1.2813,1.2059,1.2059,13230.0],["1982-07-30",1.2059,1.2813,1.2059,1.2059,7056.0],["1982-08-02",1.2059,1.2813,1.2059,1.2059,10143.0],["1982-08-03",1.2059,1.2813,1.2059,1.2059,3969.0],["1982-08-04",1.2059,1.2813,1.2059,1.2059,5733.0],["1982-08-05",1.1682,1.1682,1.1305,1.1305,19845.0],["1982-08-06",1.1305,1.1682,1.0929,1.0929,7056.0],["1982-08-09",1.0929,1.1305,1.0929,1.0929,10143.0],["1982-08-10",1.0929,1.1682,1.0929,1.0929,10143.0],["1982-08-11",1.0929,1.1682,1.0929,1.0929,9702.0],["1982-08-12",1.0929,1.1305,1.0552,1.0552,25578.0],["1982-08-13",1.0552,1.1305,1.0552,1.0552,4410.0],["1982-08-16",1.074,1.1305,1.074,1.074,16758.0],["1982-08-17",1.074,1.1305,1.0552,1.0552,18963.0],["1982-08-18",1.0552,1.1305,1.0552,1.0552,23373.0],["1982-08-19",1.0552,1.0552,1.0175,1.0175,14112.0],["1982-08-20",1.1305,1.1682,1.1305,1.1305,81144.0],["1982-08-23",1.1305,1.1682,1.1305,1.1305,46746.0],["1982-08-24",1.1305,1.2436,1.1305,1.1305,64386.0],["1982-08-25",1.4697,1.5451,1.4697,1.4697,78939.0],["1982-08-26",1.5451,1.6204,1.5451,1.5451,62622.0],["1982-08-27",1.4697,1.4697,1.3943,1.3943,48069.0],["1982-08-30",1.3943,1.432,1.3567,1.3567,14553.0],["1982-08-31",1.4697,1.5451,1.4697,1.4697,31311.0],["1982-09-01",1.4697,1.5074,1.432,1.432,26901.0],["1982-09-02",1.432,1.5074,1.432,1.432,13671.0],["1982-09-03",1.4697,1.5451,1.4697,1.4697,45423.0],["1982-09-07",1.4697,1.5451,1.4697,1.4697,13671.0],["1982-09-08",1.4697,1.5451,1.4697,1.4697,14553.0],["1982-09-09",1.4697,1.5451,1.432,1.432,11466.0],["1982-09-10",1.4697,1.5074,1.4697,1.4697,17199.0],["1982-09-13",1.432,1.432,1.3943,1.3943,42777.0],["1982-09-14",1.319,1.319,1.2436,1.2436,34398.0],["1982-09-15",1.2436,1.2813,1.2059,1.2059,14553.0],["1982-09-16",1.1682,1.1682,1.0929,1.0929,44100.0],["1982-09-17",1.0929,1.1305,1.0929,1.0929,36162.0],["1982-09-20",1.0929,1.1682,1.0929,1.0929,13230.0],["1982-09-21",1.1305,1.1682,1.1305,1.1305,74529.0],["1982-09-22",1.1305,1.1682,1.1305,1.1305,76293.0],["1982-09-23",1.1305,1.1305,1.0929,1.0929,40572.0],["1982-09-24",1.0929,1.1305,1.0929,1.0929,8379.0],["1982-09-27",1.0929,1.1305,1.0929,1.0929,118188.0],["1982-09-28",1.0929,1.1305,1.0929,1.0929,16758.0],["1982-09-29",1.0929,1.1682,1.0929,1.0929,3528.0],["1982-09-30",1.0929,1.1305,1.0929,1.0929,3087.0],["1982-10-01",1.0929,1.1682,1.0929,1.0929,5292.0],["1982-10-04",1.0929,1.1682,1.0929,1.0929,1764.0],["1982-10-05",1.0929,1.1682,1.0929,1.0929,4410.0],["1982-10-06",1.0929,1.1305,1.0929,1.0929,28224.0],["1982-10-07",1.0929,1.1305,1.0929,1.0929,14994.0],["1982-10-08",1.1305,1.2059,1.1305,1.1305,22050.0],["1982-10-11",1.1305,1.2059,1.1305,1.1305,28224.0],["1982-10-12",1.1682,1.2436,1.1682,1.1682,152586.0],["1982-10-13",1.3567,1.3943,1.3567,1.3567,149940.0],["1982-10-14",1.3567,1.432,1.3567,1.3567,74529.0],["1982-10-15",1.3943,1.4697,1.3943,1.3943,27342.0],["1982-10-18",1.432,1.5074,1.432,1.432,14112.0],["1982-10-19",1.432,1.4697,1.432,1.432,74529.0],["1982-10-20",1.432,1.5074,1.432,1.432,4410.0],["1982-10-21",1.432,1.5074,1.432,1.432,24696.0],["1982-10-22",1.432,1.5074,1.432,1.432,67914.0],["1982-10-25",1.3943,1.3943,1.319,1.319,33957.0],["1982-10-26",1.319,1.3567,1.2813,1.2813,29106.0],["1982-10-27",1.319,1.3943,1.319,1.319,13671.0],["1982-10-28",1.319,1.3567,1.2813,1.2813,4851.0],["1982-10-29",1.319,1.3567,1.319,1.319,3969.0],["1982-11-01",1.319,1.3567,1.2813,1.2813,5733.0],["1982-11-02",1.2813,1.3567,1.2813,1.2813,7056.0],["1982-11-03",1.319,1.3943,1.319,1.319,29106.0],["1982-11-04",1.3943,1.4697,1.3943,1.3943,38808.0],["1982-11-05",1.3943,1.432,1.3943,1.3943,16758.0],["1982-11-08",1.3943,1.432,1.3567,1.3567,20727.0],["1982-11-09",1.3943,1.432,1.3943,1.3943,15435.0],["1982-11-10",1.3943,1.432,1.3567,1.3567,20727.0],["1982-11-11",1.3567,1.432,1.3567,1.3567,11466.0],["1982-11-12",1.3567,1.432,1.3567,1.3567,35280.0],["1982-11-15",1.3567,1.3943,1.319,1.319,17640.0],["1982-11-16",1.319,1.319,1.2436,1.2436,23814.0],["1982-11-17",1.2813,1.319,1.2813,1.2813,10584.0],["1982-11-18",1.2813,1.3567,1.2813,1.2813,4851.0],["1982-11-19",1.2813,1.319,1.2436,1.2436,13230.0],["1982-11-22",1.2436,1.2813,1.2436,1.2436,14112.0],["1982-11-23",1.2436,1.2813,1.2436,1.2436,46305.0],["1982-11-24",1.2436,1.2813,1.2436,1.2436,18963.0],["1982-11-26",1.2436,1.2813,1.2436,1.2436,45423.0],["1982-11-29",1.2436,1.2813,1.2436,1.2436,10584.0],["1982-11-30",1.2813,1.319,1.2813,1.2813,56007.0],["1982-12-01",1.2813,1.3567,1.2813,1.2813,42336.0],["1982-12-02",1.2813,1.319,1.2436,1.2436,31311.0],["1982-12-03",1.2436,1.2813,1.2059,1.2059,47187.0],["1982-12-06",1.2059,1.2813,1.2059,1.2059,23814.0],["1982-12-07",1.2059,1.2436,1.2059,1.2059,39690.0],["1982-12-08",1.2436,1.2813,1.2436,1.2436,126126.0],["1982-12-09",1.2436,1.2813,1.2059,1.2059,10143.0],["1982-12-10",1.2436,1.319,1.2436,1.2436,53802.0],["1982-12-13",1.319,1.3567,1.319,1.319,78498.0],["1982-12-14",1.319,1.319,1.2813,1.2813,97461.0],["1982-12-15",1.2813,1.319,1.2813,1.2813,14112.0],["1982-12-16",1.2813,1.319,1.2813,1.2813,20727.0],["1982-12-17",1.432,1.5074,1.432,1.432,117747.0],["1982-12-20",1.432,1.5074,1.432,1.432,26901.0],["1982-12-21",1.432,1.5074,1.432,1.432,12348.0],["1982-12-22",1.432,1.4697,1.432,1.432,19845.0],["1982-12-23",1.432,1.432,1.3943,1.3943,42777.0],["1982-12-27",1.3943,1.432,1.3567,1.3567,11025.0],["1982-12-28",1.3567,1.432,1.3567,1.3567,4851.0],["1982-12-29",1.3943,1.4697,1.3943,1.3943,22932.0],["1982-12-30",1.3943,1.432,1.3943,1.3943,10143.0],["1982-12-31",1.3943,1.432,1.3943,1.3943,11907.0],["1983-01-03",1.3943,1.432,1.3567,1.3567,26019.0],["1983-01-04",1.3567,1.432,1.3567,1.3567,25137.0],["1983-01-05",1.3567,1.432,1.3567,1.3567,3087.0],["1983-01-06",1.3943,1.4697,1.3943,1.3943,33516.0],["1983-01-07",1.432,1.4697,1.432,1.432,133182.0],["1983-01-10",1.432,1.5074,1.432,1.432,28224.0],["1983-01-11",1.4697,1.5451,1.4697,1.4697,52479.0],["1983-01-12",1.4697,1.5451,1.4697,1.4697,18522.0],["1983-01-13",1.4697,1.5074,1.4697,1.4697,26019.0],["1983-01-14",1.4697,1.5074,1.4697,1.4697,50274.0],["1983-01-17",1.5828,1.6581,1.5828,1.5828,61299.0],["1983-01-18",1.5828,1.5828,1.5451,1.5451,37044.0],["1983-01-19",1.5451,1.5828,1.5074,1.5074,36162.0],["1983-01-20",1.5074,1.5828,1.5074,1.5074,65709.0],["1983-01-21",1.5074,1.5828,1.5074,1.5074,27783.0],["1983-01-24",1.5074,1.5451,1.4697,1.4697,64386.0],["1983-01-25",1.432,1.432,1.3567,1.3567,34398.0],["1983-01-26",1.3567,1.432,1.3567,1.3567,4851.0],["1983-01-27",1.3943,1.4697,1.3943,1.3943,34839.0],["1983-01-28",1.3943,1.4697,1.3943,1.3943,11907.0],["1983-01-31",1.3943,1.432,1.3567,1.3567,6174.0],["1983-02-01",1.3567,1.432,1.3567,1.3567,12789.0],["1983-02-02",1.3567,1.3943,1.319,1.319,8820.0],["1983-02-03",1.319,1.3567,1.319,1.319,36603.0],["1983-02-04",1.319,1.3567,1.2813,1.2813,7938.0],["1983-02-07",1.2813,1.3567,1.2813,1.2813,43659.0],["1983-02-08",1.2813,1.3567,1.2813,1.2813,14994.0],["1983-02-09",1.2813,1.319,1.2436,1.2436,30870.0],["1983-02-10",1.2813,1.319,1.2813,1.2813,22050.0],["1983-02-11",1.2813,1.3567,1.2813,1.2813,9261.0],["1983-02-14",1.319,1.3567,1.319,1.319,15435.0],["1983-02-15",1.3567,1.432,1.3567,1.3567,53802.0],["1983-02-16",1.3567,1.432,1.3567,1.3567,29547.0],["1983-02-17",1.3567,1.3943,1.319,1.319,17640.0],["1983-02-18",1.319,1.3943,1.319,1.319,8820.0],["1983-02-22",1.2059,1.2059,1.1682,1.1682,74088.0],["1983-02-23",1.2059,1.2813,1.2059,1.2059,56889.0],["1983-02-24",1.2436,1.319,1.2436,1.2436,16317.0],["1983-02-25",1.2436,1.319,1.2436,1.2436,13230.0],["1983-02-28",1.2436,1.2436,1.1682,1.1682,58653.0],["1983-03-01",1.2059,1.2436,1.2059,1.2059,18522.0],["1983-03-02",1.2059,1.2813,1.2059,1.2059,50715.0],["1983-03-03",1.2059,1.2813,1.2059,1.2059,17640.0],["1983-03-04",1.2059,1.2813,1.2059,1.2059,10143.0],["1983-03-07",1.2059,1.2813,1.2059,1.2059,12789.0],["1983-03-08",1.2059,1.2813,1.2059,1.2059,8820.0],["1983-03-09",1.2059,1.2436,1.2059,1.2059,52479.0],["1983-03-10",1.2059,1.2436,1.2059,1.2059,23373.0],["1983-03-11",1.2059,1.2436,1.2059,1.2059,18963.0],["1983-03-14",1.2059,1.2436,1.2059,1.2059,48951.0],["1983-03-15",1.2059,1.2436,1.2059,1.2059,12348.0],["1983-03-16",1.2059,1.2436,1.1871,1.1871,17640.0],["1983-03-17",1.2059,1.2436,1.2059,1.2059,10584.0],["1983-03-18",1.2059,1.2436,1.1682,1.1682,15876.0],["1983-03-21",1.1682,1.2436,1.1682,1.1682,18522.0],["1983-03-22",1.1682,1.2436,1.1682,1.1682,29988.0],["1983-03-23",1.1682,1.2059,1.1682,1.1682,24696.0],["1983-03-24",1.1682,1.2059,1.1682,1.1682,22932.0],["1983-03-25",1.1682,1.2059,1.1305,1.1305,14112.0],["1983-03-28",1.1305,1.1682,1.1305,1.1305,30870.0],["1983-03-29",1.1305,1.1305,1.0929,1.0929,35280.0],["1983-03-30",1.0929,1.1305,1.0929,1.0929,69237.0],["1983-03-31",1.1682,1.2059,1.1682,1.1682,84231.0],["1983-04-04",1.1682,1.2436,1.1682,1.1682,39690.0],["1983-04-05",1.2059,1.2436,1.2059,1.2059,48951.0],["1983-04-06",1.2059,1.2813,1.2059,1.2059,23814.0],["1983-04-07",1.2059,1.2813,1.2059,1.2059,5733.0],["1983-04-08",1.319,1.3567,1.319,1.319,16317.0],["1983-04-11",1.3567,1.3943,1.3567,1.3567,46305.0],["1983-04-12",1.3567,1.3943,1.3567,1.3567,24255.0],["1983-04-13",1.3567,1.3943,1.3567,1.3567,30429.0],["1983-04-14",1.3567,1.3943,1.3567,1.3567,13671.0],["1983-04-15",1.3567,1.432,1.3567,1.3567,19845.0],["1983-04-18",1.3943,1.432,1.3943,1.3943,21609.0],["1983-04-19",1.3943,1.432,1.3567,1.3567,34839.0],["1983-04-20",1.3943,1.432,1.3943,1.3943,40572.0],["1983-04-21",1.3943,1.432,1.3567,1.3567,15435.0],["1983-04-22",1.3567,1.3943,1.3567,1.3567,10584.0],["1983-04-25",1.3567,1.3567,1.319,1.319,44982.0],["1983-04-26",1.319,1.3567,1.2436,1.2436,26019.0],["1983-04-27",1.2813,1.319,1.2813,1.2813,31311.0],["1983-04-28",1.2813,1.3567,1.2813,1.2813,27342.0],["1983-04-29",1.319,1.3567,1.319,1.319,24255.0],["1983-05-02",1.319,1.3567,1.319,1.319,25137.0],["1983-05-03",1.319,1.3567,1.319,1.319,16317.0],["1983-05-04",1.319,1.3567,1.319,1.319,78498.0],["1983-05-05",1.319,1.3943,1.319,1.319,27342.0],["1983-05-06",1.319,1.3943,1.319,1.319,4851.0],["1983-05-09",1.319,1.3943,1.319,1.319,26460.0],["1983-05-10",1.3567,1.432,1.3567,1.3567,16317.0],["1983-05-11",1.3943,1.4697,1.3943,1.3943,20286.0],["1983-05-12",1.3943,1.4697,1.3943,1.3943,11907.0],["1983-05-13",1.3943,1.4697,1.3943,1.3943,16758.0],["1983-05-16",1.3943,1.432,1.3943,1.3943,9702.0],["1983-05-17",1.3943,1.4697,1.3943,1.3943,7056.0],["1983-05-18",1.3943,1.4697,1.3943,1.3943,12348.0],["1983-05-19",1.3943,1.432,1.3943,1.3943,19404.0],["1983-05-20",1.3943,1.432,1.3567,1.3567,8379.0],["1983-05-23",1.3567,1.432,1.3567,1.3567,18963.0],["1983-05-24",1.3943,1.432,1.3943,1.3943,15435.0],["1983-05-25",1.3943,1.3943,1.3567,1.3567,43218.0],["1983-05-26",1.3567,1.3943,1.3567,1.3567,9261.0],["1983-05-27",1.3567,1.3943,1.3567,1.3567,13230.0],["1983-05-31",1.3567,1.432,1.3567,1.3567,15876.0],["1983-06-01",1.3567,1.3943,1.3567,1.3567,8379.0],["1983-06-02",1.3567,1.432,1.3567,1.3567,24255.0],["1983-06-03",1.3943,1.432,1.3943,1.3943,13230.0],["1983-06-06",1.3943,1.3943,1.3567,1.3567,67473.0],["1983-06-07",1.3567,1.3943,1.3567,1.3567,45864.0],["1983-06-08",1.3567,1.3567,1.319,1.319,37044.0],["1983-06-09",1.3567,1.3943,1.3567,1.3567,14553.0],["1983-06-10",1.3567,1.3943,1.3567,1.3567,4851.0],["1983-06-13",1.3567,1.3943,1.3567,1.3567,10584.0],["1983-06-14",1.3567,1.3943,1.3567,1.3567,43659.0],["1983-06-15",1.3567,1.3943,1.3567,1.3567,24255.0],["1983-06-16",1.3943,1.432,1.3943,1.3943,39690.0],["1983-06-17",1.3943,1.3943,1.3567,1.3567,35721.0],["1983-06-20",1.3567,1.3943,1.3567,1.3567,18963.0],["1983-06-21",1.3567,1.3943,1.319,1.319,21609.0],["1983-06-22",1.319,1.3943,1.319,1.319,14553.0],["1983-06-23",1.3567,1.3943,1.3567,1.3567,57330.0],["1983-06-24",1.3567,1.432,1.3567,1.3567,30870.0],["1983-06-27",1.432,1.5074,1.432,1.432,62622.0],["1983-06-28",1.4697,1.5451,1.4697,1.4697,44541.0],["1983-06-29",1.4697,1.5074,1.4697,1.4697,24696.0],["1983-06-30",1.4697,1.5451,1.4697,1.4697,16758.0],["1983-07-01",1.5451,1.5828,1.5451,1.5451,39249.0],["1983-07-05",1.5451,1.5828,1.5074,1.5074,30870.0],["1983-07-06",1.8466,1.8842,1.8466,1.8466,196245.0],["1983-07-07",1.8466,1.8466,1.7712,1.7712,75411.0],["1983-07-08",1.8089,1.8842,1.8089,1.8089,71442.0],["1983-07-11",1.8466,1.8842,1.8466,1.8466,59094.0],["1983-07-12",1.8089,1.8089,1.7712,1.7712,80703.0],["1983-07-13",1.7712,1.8466,1.7712,1.7712,31311.0],["1983-07-14",1.7712,1.8089,1.7712,1.7712,35280.0],["1983-07-15",1.7712,1.7712,1.6958,1.6958,40131.0],["1983-07-18",1.6958,1.6958,1.6581,1.6581,39249.0],["1983-07-19",1.6581,1.6581,1.5828,1.5828,34839.0],["1983-07-20",1.6958,1.7335,1.6958,1.6958,73647.0],["1983-07-21",1.8089,1.8466,1.8089,1.8089,114660.0],["1983-07-22",1.8466,1.8842,1.8466,1.8466,47628.0],["1983-07-25",1.8466,1.8842,1.8089,1.8089,33516.0],["1983-07-26",1.8466,1.8842,1.8466,1.8466,54684.0],["1983-07-27",1.8466,1.8466,1.7712,1.7712,63945.0],["1983-07-28",1.7712,1.7712,1.7712,1.7712,0.0],["1983-07-29",1.7712,1.7712,1.7335,1.7335,38808.0],["1983-08-01",1.7712,1.8089,1.7712,1.7712,41454.0],["1983-08-02",1.8089,1.8466,1.8089,1.8089,65268.0],["1983-08-03",1.8089,1.8842,1.8089,1.8089,29106.0],["1983-08-04",1.8089,1.8466,1.8089,1.8089,13671.0],["1983-08-05",1.8089,1.8842,1.8089,1.8089,3528.0],["1983-08-08",1.8089,1.8466,1.8089,1.8089,40572.0],["1983-08-09",1.8089,1.8089,1.7712,1.7712,34839.0],["1983-08-10",1.7712,1.8466,1.7712,1.7712,22491.0],["1983-08-11",1.7712,1.8466,1.7712,1.7712,7497.0],["1983-08-12",1.7712,1.8466,1.7712,1.7712,15435.0],["1983-08-15",1.7712,1.8466,1.7712,1.7712,17640.0],["1983-08-16",1.7712,1.8089,1.7335,1.7335,18522.0],["1983-08-17",1.7335,1.8089,1.7335,1.7335,8379.0],["1983-08-18",1.7335,1.8089,1.7335,1.7335,17199.0],["1983-08-19",1.8089,1.8466,1.8089,1.8089,95697.0],["1983-08-22",1.8466,1.8842,1.8466,1.8466,41454.0],["1983-08-23",1.8466,1.9219,1.8466,1.8466,26460.0],["1983-08-24",1.8842,1.9219,1.8842,1.8842,45423.0],["1983-08-25",1.8842,1.8842,1.8466,1.8466,57771.0],["1983-08-26",1.8466,1.8842,1.8466,1.8466,24696.0],["1983-08-29",1.8466,1.8842,1.8466,1.8466,18522.0],["1983-08-30",1.8466,1.8842,1.8466,1.8466,11466.0],["1983-08-31",1.8466,1.8842,1.8466,1.8466,14553.0],["1983-09-01",1.8466,1.8842,1.8466,1.8466,17640.0],["1983-09-02",1.8466,1.8842,1.8089,1.8089,13230.0],["1983-09-06",1.7712,1.7712,1.7335,1.7335,37044.0],["1983-09-07",1.7335,1.7335,1.6958,1.6958,57330.0],["1983-09-08",1.6958,1.7335,1.6958,1.6958,24255.0],["1983-09-09",1.6958,1.6958,1.6581,1.6581,27783.0],["1983-09-12",1.6581,1.6581,1.5828,1.5828,57330.0],["1983-09-13",1.5828,1.6204,1.5828,1.5828,44982.0],["1983-09-14",1.6204,1.6581,1.6204,1.6204,34398.0],["1983-09-15",1.6581,1.6958,1.6581,1.6581,46305.0],["1983-09-16",1.6958,1.7335,1.6958,1.6958,34839.0],["1983-09-19",1.8466,1.8842,1.8466,1.8466,139797.0],["1983-09-20",1.8466,1.8466,1.8089,1.8089,123480.0],["1983-09-21",1.8089,1.8466,1.8089,1.8089,111132.0],["1983-09-22",1.8089,1.8842,1.8089,1.8089,122598.0],["1983-09-23",1.8089,1.8466,1.8089,1.8089,59976.0],["1983-09-26",1.8466,1.9219,1.8466,1.8466,27342.0],["1983-09-27",1.8466,1.8842,1.8466,1.8466,29547.0],["1983-09-28",1.8466,1.8466,1.8089,1.8089,29547.0],["1983-09-29",1.8466,1.8842,1.8466,1.8466,22050.0],["1983-09-30",1.8466,1.8842,1.8089,1.8089,15435.0],["1983-10-03",1.8089,1.8466,1.8089,1.8089,14112.0],["1983-10-04",1.8089,1.8089,1.7712,1.7712,29988.0],["1983-10-05",1.7712,1.8089,1.7335,1.7335,26460.0],["1983-10-06",1.7335,1.8089,1.7335,1.7335,11466.0],["1983-10-07",1.7335,1.8089,1.7335,1.7335,4851.0],["1983-10-10",1.7335,1.7712,1.7335,1.7335,10584.0],["1983-10-11",1.7335,1.7712,1.7335,1.7335,11907.0],["1983-10-12",1.7335,1.8089,1.7335,1.7335,32193.0],["1983-10-13",1.7335,1.7712,1.6958,1.6958,16317.0],["1983-10-14",1.6958,1.7712,1.6958,1.6958,5292.0],["1983-10-17",1.6958,1.6958,1.6581,1.6581,35721.0],["1983-10-18",1.6581,1.6581,1.5828,1.5828,28224.0],["1983-10-19",1.5828,1.6581,1.5828,1.5828,31752.0],["1983-10-20",1.6204,1.6581,1.6204,1.6204,6174.0],["1983-10-21",1.6204,1.6204,1.5828,1.5828,13671.0],["1983-10-24",1.5451,1.5451,1.5074,1.5074,53361.0],["1983-10-25",1.5074,1.5451,1.5074,1.5074,9261.0],["1983-10-26",1.5074,1.5451,1.4697,1.4697,37926.0],["1983-10-27",1.4697,1.5451,1.4697,1.4697,17640.0],["1983-10-28",1.4697,1.5451,1.4697,1.4697,27783.0],["1983-10-31",1.4697,1.5451,1.4697,1.4697,11907.0],["1983-11-01",1.4697,1.5074,1.4697,1.4697,10584.0],["1983-11-02",1.4697,1.5451,1.4697,1.4697,30429.0],["1983-11-03",1.4697,1.4697,1.432,1.432,9702.0],["1983-11-04",1.432,1.4697,1.3943,1.3943,25578.0],["1983-11-07",1.3943,1.432,1.3567,1.3567,14994.0],["1983-11-08",1.319,1.319,1.2813,1.2813,36603.0],["1983-11-09",1.2813,1.319,1.2813,1.2813,14112.0],["1983-11-10",1.2813,1.319,1.2813,1.2813,12348.0],["1983-11-11",1.319,1.3943,1.319,1.319,34398.0],["1983-11-14",1.3378,1.3755,1.3378,1.3378,39690.0],["1983-11-15",1.3378,1.3567,1.319,1.319,23814.0],["1983-11-16",1.319,1.319,1.2813,1.2813,37485.0],["1983-11-17",1.2813,1.319,1.2813,1.2813,23814.0],["1983-11-18",1.319,1.3567,1.319,1.319,21609.0],["1983-11-21",1.319,1.3567,1.319,1.319,21609.0],["1983-11-22",1.319,1.3567,1.319,1.319,31752.0],["1983-11-23",1.319,1.3567,1.319,1.319,6615.0],["1983-11-25",1.319,1.3567,1.319,1.319,2646.0],["1983-11-28",1.319,1.3567,1.319,1.319,32193.0],["1983-11-29",1.319,1.3567,1.319,1.319,19845.0],["1983-11-30",1.319,1.3567,1.2813,1.2813,28224.0],["1983-12-01",1.2813,1.319,1.2813,1.2813,7056.0],["1983-12-02",1.2813,1.319,1.2813,1.2813,14553.0],["1983-12-05",1.2813,1.319,1.2813,1.2813,14553.0],["1983-12-06",1.2813,1.319,1.2436,1.2436,22491.0],["1983-12-07",1.2436,1.319,1.2436,1.2436,14994.0],["1983-12-08",1.2813,1.319,1.2813,1.2813,6615.0],["1983-12-09",1.2813,1.319,1.2813,1.2813,7497.0],["1983-12-12",1.2813,1.319,1.2813,1.2813,36603.0],["1983-12-13",1.2813,1.319,1.2436,1.2436,15876.0],["1983-12-14",1.2436,1.319,1.2436,1.2436,14994.0],["1983-12-15",1.2436,1.319,1.2436,1.2436,14112.0],["1983-12-16",1.2436,1.2813,1.2436,1.2436,17199.0],["1983-12-19",1.2436,1.2813,1.2436,1.2436,14994.0],["1983-12-20",1.2436,1.2813,1.2436,1.2436,14553.0],["1983-12-21",1.2813,1.319,1.2813,1.2813,35280.0],["1983-12-22",1.2813,1.319,1.2813,1.2813,34839.0],["1983-12-23",1.2813,1.319,1.2813,1.2813,13671.0],["1983-12-27",1.2813,1.319,1.2813,1.2813,16317.0],["1983-12-28",1.2813,1.2813,1.2436,1.2436,33516.0],["1983-12-29",1.2436,1.2813,1.2436,1.2436,8820.0],["1983-12-30",1.2436,1.2813,1.2436,1.2436,144648.0],["1984-01-03",1.2436,1.2813,1.2059,1.2059,36162.0],["1984-01-04",1.2436,1.319,1.2436,1.2436,14553.0],["1984-01-05",1.319,1.3567,1.319,1.319,23814.0],["1984-01-06",1.3567,1.3943,1.3567,1.3567,43218.0],["1984-01-09",1.3943,1.432,1.3943,1.3943,36603.0],["1984-01-10",1.3943,1.432,1.3943,1.3943,25137.0],["1984-01-11",1.3943,1.432,1.3943,1.3943,26901.0],["1984-01-12",1.432,1.4697,1.432,1.432,58212.0],["1984-01-13",1.432,1.4697,1.432,1.432,42336.0],["1984-01-16",1.432,1.4697,1.432,1.432,44100.0],["1984-01-17",1.4697,1.5451,1.4697,1.5451,46305.0],["1984-01-18",1.5451,1.5451,1.4697,1.4697,27342.0],["1984-01-19",1.4697,1.5262,1.4697,1.4697,3528.0],["1984-01-20",1.4697,1.5074,1.4697,1.5074,43659.0],["1984-01-23",1.5074,1.5074,1.4697,1.4697,8820.0],["1984-01-24",1.4697,1.5451,1.4697,1.4697,12348.0],["1984-01-25",1.4697,1.5451,1.4697,1.4697,40572.0],["1984-01-26",1.4697,1.5074,1.432,1.432,6615.0],["1984-01-27",1.432,1.4697,1.432,1.432,6615.0],["1984-01-30",1.432,1.4697,1.3943,1.432,24255.0],["1984-01-31",1.432,1.432,1.3943,1.3943,7938.0],["1984-02-01",1.3943,1.4697,1.3943,1.4697,12789.0],["1984-02-02",1.4132,1.4132,1.3943,1.3943,8379.0],["1984-02-03",1.3943,1.4697,1.3943,1.3943,28665.0],["1984-02-06",1.3943,1.3943,1.3567,1.3567,10143.0],["1984-02-07",1.3567,1.3567,1.3567,1.3567,6174.0],["1984-02-08",1.432,1.432,1.432,1.432,5733.0],["1984-02-09",1.432,1.432,1.3567,1.3567,4410.0],["1984-02-10",1.3943,1.432,1.3943,1.432,22050.0],["1984-02-13",1.3943,1.3943,1.3943,1.3943,20286.0],["1984-02-14",1.3943,1.4697,1.3943,1.3943,34398.0],["1984-02-15",1.3943,1.432,1.3567,1.3943,23373.0],["1984-02-16",1.3943,1.3943,1.3567,1.3943,882.0],["1984-02-17",1.3943,1.3943,1.3943,1.3943,0.0],["1984-02-21",1.3943,1.432,1.3943,1.432,10143.0],["1984-02-22",1.432,1.432,1.3567,1.432,17640.0],["1984-02-23",1.3943,1.3943,1.3378,1.3943,16317.0],["1984-02-24",1.3943,1.432,1.3567,1.432,3969.0],["1984-02-27",1.3943,1.3943,1.3567,1.3943,3528.0],["1984-02-28",1.3567,1.3567,1.3567,1.3567,1764.0],["1984-02-29",1.3567,1.3943,1.3567,1.3567,10584.0],["1984-03-01",1.3567,1.3567,1.3567,1.3567,11466.0],["1984-03-02",1.3943,1.3943,1.3943,1.3943,3528.0],["1984-03-05",1.3567,1.3567,1.3567,1.3567,23373.0],["1984-03-06",1.3567,1.3943,1.3378,1.3378,3528.0],["1984-03-07",1.3378,1.3943,1.3378,1.3378,7497.0],["1984-03-08",1.3378,1.3567,1.3378,1.3378,3969.0],["1984-03-09",1.3567,1.3943,1.3567,1.3943,17199.0],["1984-03-12",1.3943,1.3943,1.3567,1.3943,5292.0],["1984-03-13",1.3567,1.3567,1.3567,1.3567,2646.0],["1984-03-14",1.3567,1.3567,1.3378,1.3567,70560.0],["1984-03-15",1.3378,1.3378,1.3378,1.3378,3528.0],["1984-03-16",1.3378,1.3943,1.3378,1.3567,17640.0],["1984-03-19",1.3567,1.3567,1.3378,1.3567,31311.0],["1984-03-20",1.3567,1.3567,1.319,1.319,15435.0],["1984-03-21",1.3378,1.3567,1.3378,1.3567,3969.0],["1984-03-22",1.3567,1.3567,1.319,1.3378,11025.0],["1984-03-23",1.3378,1.3943,1.319,1.3943,45423.0],["1984-03-26",1.3943,1.432,1.3943,1.432,24696.0],["1984-03-27",1.432,1.432,1.3943,1.432,16758.0],["1984-03-28",1.432,1.4697,1.432,1.4509,11466.0],["1984-03-29",1.4509,1.4697,1.432,1.4697,14112.0],["1984-03-30",1.4697,1.5074,1.4697,1.5074,19845.0],["1984-04-02",1.4697,1.4697,1.4697,1.4697,6174.0],["1984-04-03",1.4697,1.4886,1.4697,1.4697,42336.0],["1984-04-04",1.4697,1.5074,1.4697,1.4697,15876.0],["1984-04-05",1.4697,1.5074,1.3943,1.3943,47628.0],["1984-04-06",1.3943,1.432,1.3943,1.432,4410.0],["1984-04-09",1.3567,1.3567,1.3567,1.3567,3087.0],["1984-04-10",1.3567,1.3567,1.319,1.3567,5292.0],["1984-04-11",1.3567,1.3943,1.319,1.3567,16758.0],["1984-04-12",1.319,1.319,1.319,1.319,7497.0],["1984-04-13",1.319,1.319,1.319,1.319,9702.0],["1984-04-16",1.319,1.3567,1.319,1.3567,14112.0],["1984-04-17",1.3567,1.3943,1.319,1.319,12348.0],["1984-04-18",1.319,1.3943,1.319,1.319,5292.0],["1984-04-19",1.319,1.4132,1.319,1.3567,23814.0],["1984-04-23",1.3567,1.4132,1.3567,1.3567,31311.0],["1984-04-24",1.3567,1.3567,1.319,1.319,14112.0],["1984-04-25",1.319,1.319,1.319,1.319,13671.0],["1984-04-26",1.319,1.3943,1.319,1.3943,4851.0],["1984-04-27",1.3943,1.3943,1.3567,1.3943,11466.0],["1984-04-30",1.3567,1.3567,1.319,1.319,28665.0],["1984-05-01",1.319,1.3755,1.319,1.3755,6174.0],["1984-05-02",1.3755,1.3943,1.319,1.3943,3528.0],["1984-05-03",1.3755,1.3755,1.3567,1.3567,13671.0],["1984-05-04",1.3567,1.3567,1.3567,1.3567,1764.0],["1984-05-07",1.3943,1.3943,1.3943,1.3943,1764.0],["1984-05-08",1.3943,1.3943,1.3567,1.3567,2205.0],["1984-05-09",1.3567,1.3943,1.3567,1.3943,48510.0],["1984-05-10",1.3943,1.3943,1.3567,1.3943,22050.0],["1984-05-11",1.3943,1.3943,1.3567,1.3567,26460.0],["1984-05-14",1.3567,1.3943,1.319,1.319,38808.0],["1984-05-15",1.2813,1.2813,1.2813,1.2813,1323.0],["1984-05-16",1.2813,1.2813,1.2813,1.2813,1764.0],["1984-05-17",1.2813,1.3567,1.2813,1.2813,5733.0],["1984-05-18",1.2813,1.319,1.2813,1.319,15435.0],["1984-05-21",1.319,1.319,1.2436,1.2813,64386.0],["1984-05-22",1.2813,1.2813,1.2436,1.2436,6615.0],["1984-05-23",1.2813,1.2813,1.2813,1.2813,4851.0],["1984-05-24",1.2436,1.2436,1.1682,1.2436,35280.0],["1984-05-25",1.2436,1.2436,1.1682,1.1682,6615.0],["1984-05-29",1.1682,1.2059,1.1682,1.1682,33516.0],["1984-05-30",1.1682,1.2436,1.1305,1.2436,70560.0],["1984-05-31",1.2436,1.2436,1.2436,1.2436,0.0],["1984-06-01",1.2436,1.2436,1.2059,1.2059,13671.0],["1984-06-04",1.2059,1.2813,1.2059,1.2059,20286.0],["1984-06-05",1.2059,1.2059,1.2059,1.2059,5733.0],["1984-06-06",1.2059,1.2059,1.2059,1.2059,0.0],["1984-06-07",1.2059,1.2813,1.2059,1.2436,12348.0],["1984-06-08",1.2436,1.2813,1.2436,1.2813,14553.0],["1984-06-11",1.2813,1.3567,1.2813,1.3567,24255.0],["1984-06-12",1.3567,1.3943,1.2813,1.3567,105399.0],["1984-06-13",1.3567,1.432,1.319,1.319,89523.0],["1984-06-14",1.319,1.3567,1.319,1.3567,33075.0],["1984-06-15",1.3567,1.3567,1.319,1.319,4410.0],["1984-06-18",1.319,1.319,1.319,1.319,2646.0],["1984-06-19",1.319,1.319,1.319,1.319,882.0],["1984-06-20",1.319,1.319,1.319,1.319,9702.0],["1984-06-21",1.319,1.319,1.2813,1.319,7497.0],["1984-06-22",1.319,1.3567,1.2813,1.2813,38367.0],["1984-06-25",1.2813,1.2813,1.2813,1.2813,0.0],["1984-06-26",1.2813,1.2813,1.2813,1.2813,441.0],["1984-06-27",1.2813,1.3567,1.2813,1.2813,8379.0],["1984-06-28",1.2813,1.3567,1.2813,1.2813,3087.0],["1984-06-29",1.2813,1.2813,1.2813,1.2813,11907.0],["1984-07-02",1.2813,1.2813,1.2813,1.2813,3087.0],["1984-07-03",1.2813,1.2813,1.2059,1.2813,35280.0],["1984-07-05",1.2059,1.2059,1.2059,1.2059,8379.0],["1984-07-06",1.2059,1.2059,1.1682,1.1682,4851.0],["1984-07-09",1.1682,1.2436,1.1682,1.2059,8820.0],["1984-07-10",1.2059,1.2059,1.1682,1.1682,11466.0],["1984-07-11",1.1682,1.2059,1.1305,1.1305,8820.0],["1984-07-12",1.1305,1.2059,1.0929,1.1305,10143.0],["1984-07-13",1.1305,1.1682,1.0929,1.1682,9702.0],["1984-07-16",1.0929,1.0929,1.0929,1.0929,7056.0],["1984-07-17",1.0929,1.1682,1.0929,1.0929,8820.0],["1984-07-18",1.0929,1.1682,1.0929,1.1682,4851.0],["1984-07-19",1.1682,1.1682,1.0929,1.1305,11466.0],["1984-07-20",1.0929,1.0929,1.0929,1.0929,6174.0],["1984-07-23",1.0929,1.0929,0.9421,1.0175,59535.0],["1984-07-24",1.0175,1.0175,0.9421,0.961,37926.0],["1984-07-25",0.9798,1.0363,0.9798,1.0175,39690.0],["1984-07-26",1.0175,1.0552,0.9986,1.0363,77175.0],["1984-07-27",1.0363,1.0552,1.0175,1.0175,24696.0],["1984-07-30",1.0175,1.0552,0.9421,1.0175,63945.0],["1984-07-31",1.0175,1.0175,1.0175,1.0175,882.0],["1984-08-01",1.0175,1.0175,0.9421,0.9798,11025.0],["1984-08-02",0.9798,1.0363,0.9798,1.0363,27783.0],["1984-08-03",1.0363,1.0552,0.9798,0.9798,57330.0],["1984-08-06",0.9798,0.9798,0.9798,0.9798,4851.0],["1984-08-07",0.9798,0.9986,0.9798,0.9986,35280.0],["1984-08-08",0.9986,1.0175,0.9798,0.9798,27783.0],["1984-08-09",0.9986,1.0175,0.9986,0.9986,1764.0],["1984-08-10",0.9986,1.0175,0.9986,1.0175,8820.0],["1984-08-13",1.0175,1.0363,0.9798,1.0175,82026.0],["1984-08-14",1.0175,1.0175,0.9986,0.9986,7056.0],["1984-08-15",0.9986,1.0175,0.9986,1.0175,3087.0],["1984-08-16",1.0175,1.0363,1.0175,1.0363,26460.0],["1984-08-17",1.0363,1.0552,1.0175,1.0552,43218.0],["1984-08-20",1.0552,1.1682,1.0552,1.0929,54243.0],["1984-08-21",1.1305,1.319,1.1305,1.2813,87759.0],["1984-08-22",1.2813,1.2813,1.2436,1.2436,37926.0],["1984-08-23",1.2059,1.2059,1.2059,1.2059,6174.0],["1984-08-24",1.2059,1.2436,1.1871,1.1871,3969.0],["1984-08-27",1.1871,1.1871,1.1871,1.1871,882.0],["1984-08-28",1.1871,1.1871,1.1682,1.1682,15435.0],["1984-08-29",1.1682,1.2059,1.1682,1.1682,11025.0],["1984-08-30",1.2059,1.2059,1.2059,1.2059,22050.0],["1984-08-31",1.1305,1.1305,1.1305,1.1305,2205.0],["1984-09-04",1.1305,1.1305,1.1305,1.1305,4410.0],["1984-09-05",1.1305,1.1682,1.1305,1.1305,15876.0],["1984-09-06",1.1305,1.1682,1.0929,1.1682,3969.0],["1984-09-07",1.1305,1.1305,1.0552,1.0552,25137.0],["1984-09-10",1.0929,1.1305,1.0929,1.0929,7497.0],["1984-09-11",1.0929,1.1305,1.0929,1.1305,3528.0],["1984-09-12",1.0929,1.0929,1.0929,1.0929,2646.0],["1984-09-13",1.0929,1.1305,1.0929,1.1305,25137.0],["1984-09-14",1.1305,1.1305,1.1305,1.1305,3087.0],["1984-09-17",1.1305,1.1305,1.1305,1.1305,441.0],["1984-09-18",1.1305,1.1494,1.1305,1.1305,34398.0],["1984-09-19",1.1305,1.1305,1.1117,1.1117,76734.0],["1984-09-20",1.1117,1.1305,1.1117,1.1117,29547.0],["1984-09-21",1.1117,1.1494,1.0929,1.1494,21168.0],["1984-09-24",1.1305,1.1305,1.074,1.074,11025.0],["1984-09-25",1.074,1.1117,1.074,1.1117,2646.0],["1984-09-26",1.074,1.074,1.074,1.074,2646.0],["1984-09-27",1.074,1.1117,1.0552,1.0552,14112.0],["1984-09-28",1.0552,1.0552,1.0552,1.0552,3969.0],["1984-10-01",1.0552,1.0552,1.0175,1.0175,30429.0],["1984-10-02",1.0175,1.0363,0.9798,0.9986,35721.0],["1984-10-03",0.9986,0.9986,0.961,0.961,17640.0],["1984-10-04",0.961,1.0175,0.961,1.0175,19845.0],["1984-10-05",1.0175,1.0175,0.961,0.9798,17199.0],["1984-10-08",0.9798,1.0363,0.9798,0.9798,2646.0],["1984-10-09",0.9798,0.9798,0.9798,0.9798,3087.0],["1984-10-10",0.9798,0.9986,0.9798,0.9986,14553.0],["1984-10-11",0.9798,0.9798,0.9798,0.9798,441.0],["1984-10-12",0.9798,0.9986,0.9421,0.9798,35721.0],["1984-10-15",0.9798,0.9798,0.9421,0.9798,6615.0],["1984-10-16",0.9421,0.9421,0.9421,0.9421,3969.0],["1984-10-17",0.961,0.9798,0.961,0.961,4851.0],["1984-10-18",0.961,0.9798,0.9044,0.9421,22932.0],["1984-10-19",0.9421,1.0175,0.9421,0.9421,4410.0],["1984-10-22",0.9421,0.9421,0.9421,0.9421,8820.0],["1984-10-23",0.9421,0.961,0.9421,0.961,32193.0],["1984-10-24",0.961,0.9798,0.9421,0.9421,52038.0],["1984-10-25",0.9421,0.9798,0.9421,0.9798,11466.0],["1984-10-26",0.9421,0.9421,0.9044,0.9044,33516.0],["1984-10-29",0.9044,0.9421,0.9044,0.9044,7497.0],["1984-10-30",0.9044,0.9421,0.8668,0.9044,28224.0],["1984-10-31",0.8668,0.8668,0.7537,0.7537,136269.0],["1984-11-01",0.7537,0.8291,0.7537,0.7537,5733.0],["1984-11-02",0.7914,0.8291,0.7914,0.7914,7056.0],["1984-11-05",0.7914,0.8291,0.7537,0.7537,135387.0],["1984-11-06",0.7537,0.8291,0.7537,0.8291,5733.0],["1984-11-07",0.8291,0.8291,0.7725,0.7725,47628.0],["1984-11-08",0.7725,0.8291,0.7725,0.8291,33075.0],["1984-11-09",0.8291,0.8291,0.7914,0.7914,22050.0],["1984-11-12",0.7914,0.8291,0.7914,0.7914,18081.0],["1984-11-13",0.7914,0.8102,0.7914,0.7914,7056.0],["1984-11-14",0.7914,0.8291,0.7914,0.8291,30429.0],["1984-11-15",0.7914,0.7914,0.7537,0.7537,29988.0],["1984-11-16",0.7537,0.7914,0.7537,0.7537,30870.0],["1984-11-19",0.7537,0.7914,0.7537,0.7914,17199.0],["1984-11-20",0.7914,0.7914,0.7349,0.7537,46746.0],["1984-11-21",0.7537,0.7725,0.7349,0.7537,22050.0],["1984-11-23",0.7537,0.7537,0.7537,0.7537,14112.0],["1984-11-26",0.7537,0.7537,0.7537,0.7537,441.0],["1984-11-27",0.7537,0.7537,0.7537,0.7537,20727.0],["1984-11-28",0.7537,0.7914,0.7537,0.7537,24255.0],["1984-11-29",0.7537,0.7914,0.716,0.716,95256.0],["1984-11-30",0.716,0.7537,0.716,0.7537,10584.0],["1984-12-03",0.7537,0.7537,0.716,0.716,78498.0],["1984-12-04",0.716,0.7349,0.716,0.716,101430.0],["1984-12-05",0.716,0.7537,0.6783,0.716,24696.0],["1984-12-06",0.716,0.7537,0.6972,0.716,69237.0],["1984-12-07",0.716,0.7537,0.716,0.716,31311.0],["1984-12-10",0.716,0.716,0.6783,0.6783,135828.0],["1984-12-11",0.716,0.7537,0.716,0.716,19404.0],["1984-12-12",0.716,0.716,0.716,0.716,11466.0],["1984-12-13",0.716,0.7537,0.6783,0.6783,63063.0],["1984-12-14",0.6783,0.716,0.6783,0.716,40131.0],["1984-12-17",0.716,0.716,0.6783,0.6783,16758.0],["1984-12-18",0.6783,0.6972,0.6595,0.6595,56007.0],["1984-12-19",0.6595,0.6783,0.6595,0.6595,12348.0],["1984-12-20",0.6595,0.6783,0.6406,0.6406,30429.0],["1984-12-21",0.6406,0.6783,0.6406,0.6406,68355.0],["1984-12-24",0.6406,0.6783,0.6406,0.6406,29547.0],["1984-12-26",0.6406,0.6406,0.6406,0.6406,31311.0],["1984-12-27",0.6406,0.6783,0.6406,0.6406,24696.0],["1984-12-28",0.6406,0.6783,0.6406,0.6406,41454.0],["1984-12-31",0.6406,0.6783,0.6406,0.6406,60417.0],["1985-01-02",0.6406,0.6783,0.6406,0.6783,6174.0],["1985-01-03",0.6783,0.6783,0.6406,0.6783,8820.0],["1985-01-04",0.6595,0.6595,0.6406,0.6595,7938.0],["1985-01-07",0.6595,0.6783,0.6406,0.6783,3087.0],["1985-01-08",0.6783,0.6783,0.6406,0.6783,32634.0],["1985-01-09",0.6783,0.6783,0.6783,0.6783,441.0],["1985-01-10",0.6783,0.6783,0.6406,0.6406,7056.0],["1985-01-11",0.6406,0.6783,0.6406,0.6406,63945.0],["1985-01-14",0.6406,0.6406,0.6406,0.6406,441.0],["1985-01-15",0.6406,0.6595,0.6406,0.6595,2646.0],["1985-01-16",0.6595,0.6783,0.6406,0.6783,3969.0],["1985-01-17",0.6783,0.6783,0.6406,0.6783,7497.0],["1985-01-18",0.6783,0.6783,0.6595,0.6783,3969.0],["1985-01-21",0.6783,0.6783,0.6406,0.6783,5733.0],["1985-01-22",0.6783,0.6783,0.6406,0.6595,31311.0],["1985-01-23",0.6595,0.6783,0.6406,0.6783,21168.0],["1985-01-24",0.6783,0.6783,0.6406,0.6595,22932.0],["1985-01-25",0.6595,0.6595,0.6406,0.6406,12348.0],["1985-01-28",0.6406,0.6783,0.6406,0.6595,17640.0],["1985-01-29",0.6595,0.6783,0.6406,0.6406,8379.0],["1985-01-30",0.6406,0.6783,0.6406,0.6783,26460.0],["1985-01-31",0.6783,0.6783,0.6406,0.6783,3969.0],["1985-02-01",0.6783,0.6783,0.6406,0.6406,30429.0],["1985-02-04",0.6406,0.6783,0.6406,0.6406,15435.0],["1985-02-05",0.6406,0.6783,0.6406,0.6406,3528.0],["1985-02-06",0.6406,0.6783,0.6406,0.6783,19404.0],["1985-02-07",0.6783,0.7537,0.6783,0.6783,114219.0],["1985-02-08",0.7537,0.7537,0.7537,0.7537,1764.0],["1985-02-11",0.7537,0.7537,0.7349,0.7349,9702.0],["1985-02-12",0.7349,0.7537,0.7349,0.7537,8379.0],["1985-02-13",0.7537,0.7537,0.716,0.7537,13671.0],["1985-02-14",0.7537,0.7537,0.7349,0.7537,26901.0],["1985-02-15",0.7349,0.7349,0.7349,0.7349,2205.0],["1985-02-19",0.7537,0.7537,0.7537,0.7537,34398.0],["1985-02-20",0.7349,0.7349,0.7349,0.7349,1764.0],["1985-02-21",0.7349,0.7349,0.7349,0.7349,882.0],["1985-02-22",0.7537,0.7914,0.7537,0.7914,53802.0],["1985-02-25",0.7914,0.7914,0.716,0.716,11025.0],["1985-02-26",0.7349,0.7537,0.7349,0.7537,5292.0],["1985-02-27",0.7537,0.7537,0.716,0.716,6615.0],["1985-02-28",0.716,0.7537,0.716,0.7537,882.0],["1985-03-01",0.7537,0.7537,0.716,0.7537,1764.0],["1985-03-04",0.716,0.716,0.716,0.716,4410.0],["1985-03-05",0.7537,0.7537,0.7537,0.7537,8820.0],["1985-03-06",0.7537,0.7537,0.716,0.716,28665.0],["1985-03-07",0.716,0.716,0.716,0.716,4851.0],["1985-03-08",0.716,0.7537,0.6972,0.7537,29988.0],["1985-03-11",0.6972,0.6972,0.6972,0.6972,4410.0],["1985-03-12",0.6972,0.7537,0.6972,0.7537,3969.0],["1985-03-13",0.7537,0.7537,0.6972,0.6972,26901.0],["1985-03-14",0.716,0.716,0.716,0.716,8379.0],["1985-03-15",0.716,0.716,0.6972,0.6972,7056.0],["1985-03-18",0.6972,0.6972,0.6972,0.6972,4410.0],["1985-03-19",0.6972,0.6972,0.6972,0.6972,441.0],["1985-03-20",0.6972,0.7349,0.6972,0.6972,3087.0],["1985-03-21",0.6972,0.6972,0.6972,0.6972,7938.0],["1985-03-22",0.6972,0.716,0.6595,0.716,10143.0],["1985-03-25",0.716,0.716,0.6595,0.6595,4410.0],["1985-03-26",0.6595,0.6783,0.603,0.6783,35280.0],["1985-03-27",0.6783,0.6783,0.603,0.6783,16758.0],["1985-03-28",0.6783,0.6783,0.6218,0.6218,14994.0],["1985-03-29",0.6218,0.6783,0.603,0.6406,105840.0],["1985-04-01",0.6406,0.6783,0.6406,0.6783,16317.0],["1985-04-02",0.6783,0.6972,0.6595,0.6783,27342.0],["1985-04-03",0.6783,0.6783,0.6406,0.6406,10143.0],["1985-04-04",0.6406,0.6783,0.6406,0.6406,9261.0],["1985-04-08",0.6406,0.6783,0.6406,0.6783,85554.0],["1985-04-09",0.6783,0.6783,0.6406,0.6783,12789.0],["1985-04-10",0.6783,0.6783,0.6406,0.6783,19845.0],["1985-04-11",0.6783,0.6783,0.6406,0.6406,9702.0],["1985-04-12",0.6406,0.6406,0.6406,0.6406,0.0],["1985-04-15",0.6595,0.716,0.6595,0.716,34839.0],["1985-04-16",0.6783,0.6783,0.6595,0.6595,18522.0],["1985-04-17",0.6595,0.716,0.6595,0.6783,7938.0],["1985-04-18",0.6783,0.716,0.6783,0.716,1764.0],["1985-04-19",0.716,0.716,0.6783,0.716,11466.0],["1985-04-22",0.716,0.716,0.6783,0.6783,33516.0],["1985-04-23",0.6783,0.6972,0.6783,0.6972,3969.0],["1985-04-24",0.6972,0.716,0.6595,0.716,26019.0],["1985-04-25",0.6595,0.6595,0.6595,0.6595,3969.0],["1985-04-26",0.6972,0.716,0.6972,0.716,14994.0],["1985-04-29",0.716,0.716,0.716,0.716,0.0],["1985-04-30",0.716,0.7537,0.716,0.7537,29988.0],["1985-05-01",0.7537,0.7537,0.716,0.716,26460.0],["1985-05-02",0.716,0.716,0.716,0.716,1323.0],["1985-05-03",0.7349,0.7537,0.7349,0.7349,1764.0],["1985-05-06",0.7349,0.7349,0.7349,0.7349,0.0],["1985-05-07",0.7349,0.7537,0.716,0.7537,48069.0],["1985-05-08",0.7537,0.7537,0.7349,0.7537,7938.0],["1985-05-09",0.7537,0.7537,0.7349,0.7349,23373.0],["1985-05-10",0.7349,0.7537,0.7349,0.7349,14553.0],["1985-05-13",0.7349,0.7349,0.7349,0.7349,1323.0],["1985-05-14",0.7349,0.7349,0.7349,0.7349,11466.0],["1985-05-15",0.7349,0.7537,0.7349,0.7349,9261.0],["1985-05-16",0.7349,0.7725,0.7349,0.7537,43659.0],["1985-05-17",0.7537,0.7537,0.7537,0.7537,21168.0],["1985-05-20",0.7725,0.7725,0.7725,0.7725,8379.0],["1985-05-21",0.7537,0.7537,0.7537,0.7537,55566.0],["1985-05-22",0.7537,0.7725,0.7349,0.7349,21609.0],["1985-05-23",0.7349,0.7537,0.7349,0.7349,7056.0],["1985-05-24",0.7349,0.7349,0.7349,0.7349,0.0],["1985-05-28",0.7349,0.7725,0.7349,0.7725,1764.0],["1985-05-29",0.7725,0.7725,0.7725,0.7725,1323.0],["1985-05-30",0.7537,0.7537,0.7537,0.7537,4851.0],["1985-05-31",0.7537,0.7537,0.7537,0.7537,0.0],["1985-06-03",0.7537,0.7725,0.7349,0.7349,7056.0],["1985-06-04",0.7349,0.7349,0.7349,0.7349,1764.0],["1985-06-05",0.7349,0.7349,0.7349,0.7349,7497.0],["1985-06-06",0.716,0.716,0.716,0.716,441.0],["1985-06-07",0.716,0.7537,0.716,0.716,6615.0],["1985-06-10",0.716,0.716,0.716,0.716,4410.0],["1985-06-11",0.716,0.7537,0.716,0.7537,14994.0],["1985-06-12",0.7537,0.7537,0.716,0.7537,4410.0],["1985-06-13",0.7349,0.7349,0.716,0.716,39690.0],["1985-06-14",0.716,0.716,0.716,0.716,10584.0],["1985-06-17",0.716,0.716,0.6972,0.6972,11025.0],["1985-06-18",0.6972,0.716,0.6972,0.6972,13671.0],["1985-06-19",0.6783,0.6783,0.6783,0.6783,7938.0],["1985-06-20",0.6783,0.716,0.6783,0.6783,7056.0],["1985-06-21",0.6783,0.6972,0.6595,0.6595,5733.0],["1985-06-24",0.6595,0.6972,0.6595,0.6595,173754.0],["1985-06-25",0.716,0.716,0.716,0.716,882.0],["1985-06-26",0.6972,0.6972,0.6595,0.6595,15435.0],["1985-06-27",0.6595,0.6972,0.6595,0.6595,5733.0],["1985-06-28",0.6595,0.6783,0.6595,0.6595,14112.0],["1985-07-01",0.6595,0.6595,0.6595,0.6595,48510.0],["1985-07-02",0.6595,0.6783,0.6406,0.6595,31311.0],["1985-07-03",0.6595,0.6972,0.6595,0.6595,1764.0],["1985-07-05",0.6972,0.6972,0.6972,0.6972,441.0],["1985-07-08",0.6972,0.6972,0.6595,0.6972,10143.0],["1985-07-09",0.6972,0.6972,0.6783,0.6972,57330.0],["1985-07-10",0.6972,0.6972,0.6783,0.6972,12348.0],["1985-07-11",0.6972,0.716,0.6783,0.6972,24696.0],["1985-07-12",0.6972,0.7349,0.6972,0.716,8820.0],["1985-07-15",0.716,0.716,0.6972,0.6972,4851.0],["1985-07-16",0.716,0.716,0.716,0.716,2646.0],["1985-07-17",0.6972,0.6972,0.6972,0.6972,3087.0],["1985-07-18",0.6972,0.716,0.6972,0.716,4851.0],["1985-07-19",0.6783,0.6783,0.6595,0.6783,44100.0],["1985-07-22",0.6783,0.6783,0.6406,0.6783,27783.0],["1985-07-23",0.6783,0.6783,0.6406,0.6406,6615.0],["1985-07-24",0.6406,0.6783,0.6406,0.6595,110691.0],["1985-07-25",0.6595,0.6783,0.6595,0.6595,1323.0],["1985-07-26",0.6595,0.6783,0.6595,0.6783,38808.0],["1985-07-29",0.6972,0.716,0.6972,0.6972,30429.0],["1985-07-30",0.716,0.7349,0.716,0.7349,42336.0],["1985-07-31",0.7349,0.7537,0.7349,0.7349,11907.0],["1985-08-01",0.7349,0.7349,0.7349,0.7349,8379.0],["1985-08-02",0.7349,0.7537,0.7349,0.7537,11466.0],["1985-08-05",0.7349,0.7349,0.7349,0.7349,3087.0],["1985-08-06",0.7349,0.7349,0.7349,0.7349,4851.0],["1985-08-07",0.7349,0.7537,0.7349,0.7537,7056.0],["1985-08-08",0.7349,0.7349,0.7349,0.7349,5733.0],["1985-08-09",0.7349,0.7537,0.7349,0.7349,6615.0],["1985-08-12",0.7349,0.7537,0.716,0.716,30429.0],["1985-08-13",0.716,0.7349,0.716,0.716,15876.0],["1985-08-14",0.716,0.716,0.716,0.716,1764.0],["1985-08-15",0.716,0.716,0.716,0.716,6615.0],["1985-08-16",0.716,0.716,0.716,0.716,7056.0],["1985-08-19",0.716,0.716,0.716,0.716,1323.0],["1985-08-20",0.716,0.716,0.716,0.716,12348.0],["1985-08-21",0.716,0.7349,0.6972,0.7349,37485.0],["1985-08-22",0.7349,0.7349,0.6972,0.716,41895.0],["1985-08-23",0.6972,0.6972,0.6972,0.6972,8820.0],["1985-08-26",0.6783,0.6783,0.6783,0.6783,441.0],["1985-08-27",0.6972,0.716,0.6972,0.716,4410.0],["1985-08-28",0.6972,0.6972,0.6972,0.6972,441.0],["1985-08-29",0.6972,0.6972,0.6972,0.6972,7938.0],["1985-08-30",0.716,0.716,0.716,0.716,8820.0],["1985-09-03",0.6972,0.6972,0.6972,0.6972,441.0],["1985-09-04",0.716,0.716,0.716,0.716,441.0],["1985-09-05",0.6972,0.6972,0.6972,0.6972,15435.0],["1985-09-06",0.6972,0.716,0.6972,0.6972,35721.0],["1985-09-09",0.6972,0.716,0.6783,0.6783,44541.0],["1985-09-10",0.6783,0.6783,0.6783,0.6783,2205.0],["1985-09-11",0.6783,0.6972,0.6783,0.6783,71442.0],["1985-09-12",0.6783,0.6972,0.6783,0.6783,12789.0],["1985-09-13",0.6783,0.6972,0.6406,0.6783,8379.0],["1985-09-16",0.6783,0.6972,0.6406,0.6595,160083.0],["1985-09-17",0.6595,0.6595,0.6218,0.6406,38367.0],["1985-09-18",0.6406,0.6595,0.6218,0.6595,16317.0],["1985-09-19",0.6406,0.6406,0.6218,0.6218,23373.0],["1985-09-20",0.6218,0.6595,0.6218,0.6218,38808.0],["1985-09-23",0.6218,0.6218,0.6218,0.6218,2205.0],["1985-09-24",0.6218,0.6218,0.6218,0.6218,0.0],["1985-09-25",0.6218,0.6406,0.6218,0.6218,1764.0],["1985-09-26",0.6218,0.6218,0.6218,0.6218,0.0],["1985-09-30",0.6218,0.6406,0.6218,0.6406,19845.0],["1985-10-01",0.6218,0.6218,0.6218,0.6218,2205.0],["1985-10-02",0.6218,0.6595,0.6218,0.6406,62181.0],["1985-10-03",0.6406,0.6595,0.6218,0.6595,2646.0],["1985-10-04",0.6406,0.6406,0.6406,0.6406,882.0],["1985-10-07",0.6406,0.6406,0.6218,0.6218,5733.0],["1985-10-08",0.6218,0.6595,0.6218,0.6218,14553.0],["1985-10-09",0.6218,0.6406,0.6218,0.6406,4410.0],["1985-10-10",0.6406,0.6595,0.6218,0.6406,22050.0],["1985-10-11",0.6218,0.6218,0.6218,0.6218,2646.0],["1985-10-14",0.6218,0.6218,0.6218,0.6218,3087.0],["1985-10-15",0.6406,0.6406,0.6406,0.6406,1764.0],["1985-10-16",0.6218,0.6218,0.6218,0.6218,68796.0],["1985-10-17",0.6218,0.6406,0.6218,0.6218,2205.0],["1985-10-18",0.6218,0.6218,0.6218,0.6218,8379.0],["1985-10-21",0.6218,0.6595,0.6218,0.6218,17199.0],["1985-10-22",0.6218,0.6218,0.6218,0.6218,0.0],["1985-10-23",0.6218,0.6218,0.6218,0.6218,4410.0],["1985-10-24",0.6218,0.6218,0.6218,0.6218,882.0],["1985-10-25",0.6218,0.6218,0.6218,0.6218,53361.0],["1985-10-28",0.6218,0.6218,0.6218,0.6218,441.0],["1985-10-29",0.6218,0.6595,0.6218,0.6218,882.0],["1985-10-30",0.6218,0.6406,0.6218,0.6218,16317.0],["1985-10-31",0.6218,0.6218,0.6218,0.6218,48069.0],["1985-11-01",0.6218,0.6218,0.6218,0.6218,22932.0],["1985-11-04",0.6218,0.6218,0.6218,0.6218,2205.0],["1985-11-05",0.6218,0.6406,0.603,0.603,51156.0],["1985-11-06",0.603,0.6218,0.603,0.6218,103194.0],["1985-11-07",0.6218,0.6218,0.5841,0.5841,38808.0],["1985-11-08",0.5841,0.6218,0.5841,0.5841,7056.0],["1985-11-11",0.5841,0.5841,0.5841,0.5841,441.0],["1985-11-12",0.5841,0.5841,0.5841,0.5841,2205.0],["1985-11-13",0.5841,0.6218,0.5841,0.603,27342.0],["1985-11-14",0.603,0.603,0.5841,0.5841,7938.0],["1985-11-15",0.5841,0.603,0.5841,0.5841,26901.0],["1985-11-18",0.5841,0.603,0.5841,0.5841,7497.0],["1985-11-19",0.5841,0.5841,0.5653,0.5653,71442.0],["1985-11-20",0.5653,0.5653,0.5653,0.5653,441.0],["1985-11-21",0.5653,0.5841,0.5464,0.5464,36603.0],["1985-11-22",0.5464,0.5841,0.5087,0.5464,69237.0],["1985-11-25",0.5464,0.5653,0.4899,0.4899,15435.0],["1985-11-26",0.4899,0.5653,0.4899,0.5653,21609.0],["1985-11-27",0.5653,0.5653,0.5087,0.5276,82026.0],["1985-11-29",0.5276,0.5653,0.5087,0.5087,9702.0],["1985-12-02",0.5087,0.5276,0.5087,0.5276,6174.0],["1985-12-03",0.5276,0.5841,0.5276,0.5841,8820.0],["1985-12-04",0.5841,0.5841,0.5276,0.5841,5733.0],["1985-12-05",0.5653,0.5653,0.5276,0.5653,65709.0],["1985-12-06",0.5653,0.5653,0.5464,0.5464,63504.0],["1985-12-09",0.5464,0.5841,0.5464,0.5653,34398.0],["1985-12-10",0.5653,0.5653,0.5653,0.5653,33516.0],["1985-12-11",0.5653,0.5653,0.5653,0.5653,88641.0],["1985-12-12",0.5653,0.5841,0.5464,0.5464,19845.0],["1985-12-13",0.5464,0.5841,0.5464,0.5464,18081.0],["1985-12-16",0.5464,0.5653,0.5464,0.5464,36603.0],["1985-12-17",0.5464,0.5653,0.5464,0.5464,26460.0],["1985-12-18",0.5464,0.5653,0.5464,0.5464,97020.0],["1985-12-19",0.5464,0.5653,0.5276,0.5276,85113.0],["1985-12-20",0.5276,0.5464,0.5276,0.5464,59094.0],["1985-12-23",0.5464,0.5653,0.5087,0.5087,100548.0],["1985-12-24",0.5087,0.5464,0.5087,0.5087,42777.0],["1985-12-26",0.5087,0.5464,0.5087,0.5276,7938.0],["1985-12-27",0.5276,0.5464,0.5087,0.5087,74088.0],["1985-12-30",0.5087,0.5653,0.5087,0.5464,64827.0],["1985-12-31",0.5464,0.5464,0.5276,0.5276,60417.0],["1986-01-02",0.5276,0.5653,0.5276,0.5464,21168.0],["1986-01-03",0.5464,0.5653,0.5464,0.5653,10143.0],["1986-01-06",0.5464,0.5464,0.5276,0.5464,11466.0],["1986-01-07",0.5276,0.5276,0.5276,0.5276,2646.0],["1986-01-08",0.5276,0.5276,0.5276,0.5276,48510.0],["1986-01-09",0.5276,0.5276,0.5087,0.5276,86877.0],["1986-01-10",0.5276,0.5276,0.5276,0.5276,51156.0],["1986-01-13",0.5276,0.5653,0.5276,0.5276,57771.0],["1986-01-14",0.5276,0.5276,0.5276,0.5276,9261.0],["1986-01-15",0.5276,0.5464,0.5276,0.5464,2205.0],["1986-01-16",0.5464,0.5464,0.5464,0.5464,11466.0],["1986-01-17",0.5276,0.5276,0.5276,0.5276,4851.0],["1986-01-20",0.5276,0.5464,0.5276,0.5276,7938.0],["1986-01-21",0.5276,0.5653,0.5276,0.5653,39249.0],["1986-01-22",0.5276,0.5276,0.5087,0.5276,44982.0],["1986-01-23",0.5276,0.5276,0.5087,0.5276,15435.0],["1986-01-24",0.5276,0.5276,0.5276,0.5276,882.0],["1986-01-27",0.5276,0.5276,0.5087,0.5087,71883.0],["1986-01-28",0.5087,0.5276,0.5087,0.5087,24255.0],["1986-01-29",0.5087,0.5276,0.5087,0.5087,33075.0],["1986-01-30",0.5087,0.5276,0.4899,0.5087,199332.0],["1986-01-31",0.5087,0.5276,0.5087,0.5087,72765.0],["1986-02-03",0.5087,0.5276,0.5087,0.5276,52920.0],["1986-02-04",0.5276,0.5464,0.5276,0.5464,13230.0],["1986-02-05",0.5276,0.5276,0.5276,0.5276,108927.0],["1986-02-06",0.5276,0.5276,0.5276,0.5276,13671.0],["1986-02-07",0.5276,0.5276,0.5087,0.5087,45864.0],["1986-02-10",0.5087,0.5276,0.5087,0.5087,4851.0],["1986-02-11",0.5087,0.5276,0.5087,0.5087,21168.0],["1986-02-12",0.5087,0.5087,0.4899,0.5087,124362.0],["1986-02-13",0.4899,0.4899,0.4899,0.4899,54684.0],["1986-02-14",0.4899,0.4899,0.4899,0.4899,10584.0],["1986-02-18",0.4899,0.5276,0.4899,0.4899,21609.0],["1986-02-19",0.4899,0.5087,0.4522,0.4899,332955.0],["1986-02-20",0.4899,0.5087,0.4711,0.5087,22491.0],["1986-02-21",0.4899,0.4899,0.4711,0.4899,277389.0],["1986-02-24",0.4711,0.4711,0.4334,0.4334,46305.0],["1986-02-25",0.4334,0.4711,0.4334,0.4522,64386.0],["1986-02-26",0.4522,0.4522,0.4334,0.4334,53802.0],["1986-02-27",0.4334,0.4334,0.4145,0.4334,72324.0],["1986-02-28",0.4334,0.4334,0.4145,0.4334,85995.0],["1986-03-03",0.4334,0.4334,0.4145,0.4145,58653.0],["1986-03-04",0.4145,0.4334,0.4145,0.4145,19404.0],["1986-03-05",0.4145,0.4334,0.4145,0.4334,170226.0],["1986-03-06",0.4334,0.4334,0.4145,0.4334,6174.0],["1986-03-07",0.4334,0.4334,0.4145,0.4145,35721.0],["1986-03-10",0.4334,0.4334,0.4334,0.4334,24696.0],["1986-03-11",0.4334,0.4334,0.4145,0.4145,279153.0],["1986-03-12",0.4334,0.4334,0.4334,0.4334,48069.0],["1986-03-13",0.4334,0.4334,0.4145,0.4334,55125.0],["1986-03-14",0.4334,0.4334,0.4145,0.4145,7938.0],["1986-03-17",0.4334,0.4899,0.4334,0.4899,332955.0],["1986-03-18",0.4899,0.5087,0.4711,0.5087,53802.0],["1986-03-19",0.5087,0.5464,0.4899,0.5276,98784.0],["1986-03-20",0.5276,0.5464,0.5087,0.5087,160965.0],["1986-03-21",0.5087,0.5276,0.5087,0.5276,15435.0],["1986-03-24",0.5276,0.5464,0.4899,0.4899,107604.0],["1986-03-25",0.4899,0.5087,0.4899,0.5087,10143.0],["1986-03-26",0.5087,0.5087,0.4711,0.4711,40572.0],["1986-03-27",0.4711,0.4899,0.4334,0.4899,252693.0],["1986-03-31",0.4899,0.4899,0.4334,0.4522,21609.0],["1986-04-01",0.4522,0.4899,0.4522,0.4522,3969.0],["1986-04-02",0.4522,0.4899,0.4522,0.4522,4410.0],["1986-04-03",0.4522,0.4899,0.4522,0.4522,14994.0],["1986-04-04",0.4522,0.4899,0.4522,0.4899,7497.0],["1986-04-07",0.4711,0.4711,0.4711,0.4711,3969.0],["1986-04-08",0.4711,0.4711,0.4711,0.4711,245637.0],["1986-04-09",0.4711,0.4711,0.4711,0.4711,1323.0],["1986-04-10",0.4711,0.5087,0.4711,0.5087,25578.0],["1986-04-11",0.5087,0.5276,0.4711,0.4711,24255.0],["1986-04-14",0.4899,0.5276,0.4899,0.5087,14994.0],["1986-04-15",0.4899,0.4899,0.4899,0.4899,441.0],["1986-04-16",0.4899,0.4899,0.4899,0.4899,0.0],["1986-04-17",0.4899,0.5276,0.4899,0.5087,22932.0],["1986-04-18",0.5087,0.5276,0.5087,0.5087,13671.0],["1986-04-21",0.5087,0.5087,0.5087,0.5087,73206.0],["1986-04-22",0.5087,0.5276,0.5087,0.5087,26019.0],["1986-04-23",0.5087,0.5087,0.5087,0.5087,2205.0],["1986-04-24",0.5087,0.5276,0.5087,0.5276,14112.0],["1986-04-25",0.5276,0.5276,0.5087,0.5087,5292.0],["1986-04-28",0.5087,0.5087,0.5087,0.5087,1764.0],["1986-04-29",0.5087,0.5276,0.5087,0.5276,9702.0],["1986-04-30",0.5276,0.5276,0.5087,0.5087,31752.0],["1986-05-01",0.5087,0.5276,0.5087,0.5087,9261.0],["1986-05-02",0.5087,0.5276,0.5087,0.5087,2646.0],["1986-05-05",0.5276,0.5276,0.5276,0.5276,25578.0],["1986-05-06",0.5276,0.5276,0.5276,0.5276,11907.0],["1986-05-07",0.5276,0.5276,0.5087,0.5087,88200.0],["1986-05-08",0.5087,0.5087,0.5087,0.5087,0.0],["1986-05-09",0.5276,0.5276,0.5276,0.5276,43218.0],["1986-05-12",0.5276,0.5653,0.5276,0.5653,11907.0],["1986-05-13",0.5653,0.5841,0.5276,0.5841,121275.0],["1986-05-14",0.5841,0.6595,0.5841,0.6406,163611.0],["1986-05-15",0.6406,0.6406,0.6218,0.6406,30870.0],["1986-05-16",0.6406,0.6406,0.603,0.6218,16317.0],["1986-05-19",0.6406,0.6406,0.6406,0.6406,4410.0],["1986-05-20",0.6218,0.6218,0.603,0.6218,8379.0],["1986-05-21",0.6218,0.6218,0.5841,0.603,14553.0],["1986-05-22",0.603,0.603,0.5841,0.603,10143.0],["1986-05-23",0.603,0.603,0.5653,0.603,4851.0],["1986-05-27",0.603,0.603,0.5653,0.603,3087.0],["1986-05-28",0.603,0.603,0.603,0.603,2205.0],["1986-05-29",0.603,0.6218,0.603,0.603,93051.0],["1986-05-30",0.603,0.6218,0.603,0.603,16317.0],["1986-06-02",0.603,0.6218,0.603,0.603,27783.0],["1986-06-03",0.5841,0.5841,0.5653,0.5841,55566.0],["1986-06-04",0.5653,0.5653,0.5653,0.5653,26901.0],["1986-06-05",0.5653,0.5653,0.5653,0.5653,0.0],["1986-06-06",0.5653,0.5841,0.5653,0.5841,7938.0],["1986-06-09",0.5841,0.5841,0.5653,0.5653,7497.0],["1986-06-10",0.5653,0.5841,0.5653,0.5653,7056.0],["1986-06-11",0.5653,0.603,0.5653,0.603,26460.0],["1986-06-12",0.603,0.603,0.5841,0.5841,33516.0],["1986-06-13",0.5841,0.603,0.5841,0.5841,1764.0],["1986-06-16",0.5841,0.6218,0.5841,0.6218,235053.0],["1986-06-17",0.6218,0.6406,0.6218,0.6218,15876.0],["1986-06-18",0.6218,0.6406,0.603,0.6406,24696.0],["1986-06-19",0.6406,0.6406,0.603,0.6406,36162.0],["1986-06-20",0.6406,0.6406,0.603,0.603,8379.0],["1986-06-23",0.603,0.603,0.603,0.603,8820.0],["1986-06-24",0.6218,0.6218,0.6218,0.6218,4410.0],["1986-06-25",0.6218,0.6406,0.6218,0.6406,8820.0],["1986-06-26",0.6406,0.6406,0.6218,0.6406,11466.0],["1986-06-27",0.6218,0.6218,0.6218,0.6218,8379.0],["1986-06-30",0.6406,0.6783,0.6406,0.6595,40131.0],["1986-07-01",0.6595,0.6783,0.6406,0.6783,39249.0],["1986-07-02",0.6783,0.6783,0.6595,0.6783,77616.0],["1986-07-03",0.6783,0.6783,0.6595,0.6783,8379.0],["1986-07-07",0.6783,0.6783,0.6595,0.6595,9261.0],["1986-07-08",0.6595,0.6595,0.6595,0.6595,11907.0],["1986-07-09",0.6595,0.6783,0.6595,0.6595,29547.0],["1986-07-10",0.6595,0.6783,0.6595,0.6595,1764.0],["1986-07-11",0.6595,0.6783,0.6595,0.6595,29106.0],["1986-07-14",0.6595,0.6972,0.6595,0.6595,4410.0],["1986-07-15",0.6595,0.6972,0.6595,0.6972,3969.0],["1986-07-16",0.6783,0.6783,0.6595,0.6783,71442.0],["1986-07-17",0.6783,0.6783,0.6595,0.6595,48510.0],["1986-07-18",0.6595,0.6972,0.6406,0.6783,379260.0],["1986-07-21",0.6783,0.6972,0.6595,0.6595,2205.0],["1986-07-22",0.6595,0.6783,0.6595,0.6595,77175.0],["1986-07-23",0.6595,0.6972,0.6595,0.6595,5733.0],["1986-07-24",0.6595,0.6783,0.6595,0.6595,5292.0],["1986-07-25",0.6595,0.6595,0.6595,0.6595,4851.0],["1986-07-28",0.6595,0.6595,0.6406,0.6406,34839.0],["1986-07-29",0.6406,0.6595,0.6218,0.6595,13671.0],["1986-07-30",0.6406,0.6406,0.6218,0.6406,27783.0],["1986-07-31",0.6406,0.6406,0.6218,0.6406,37926.0],["1986-08-01",0.6406,0.6595,0.6218,0.6406,6615.0],["1986-08-04",0.6406,0.6406,0.603,0.603,27783.0],["1986-08-05",0.603,0.6406,0.603,0.6406,22491.0],["1986-08-06",0.6406,0.6406,0.6406,0.6406,2205.0],["1986-08-07",0.6406,0.6406,0.603,0.603,7497.0],["1986-08-08",0.603,0.603,0.5841,0.5841,11025.0],["1986-08-11",0.5841,0.603,0.5841,0.5841,4851.0],["1986-08-12",0.5841,0.5841,0.5841,0.5841,4410.0],["1986-08-13",0.5841,0.6218,0.5841,0.6218,2646.0],["1986-08-14",0.5841,0.5841,0.5841,0.5841,25578.0],["1986-08-15",0.5841,0.6218,0.5841,0.5841,3969.0],["1986-08-18",0.5841,0.5841,0.5841,0.5841,2205.0],["1986-08-19",0.5841,0.603,0.5653,0.5653,22932.0],["1986-08-20",0.5841,0.603,0.5841,0.5841,1764.0],["1986-08-21",0.5653,0.5653,0.5464,0.5653,23373.0],["1986-08-22",0.5841,0.5841,0.5841,0.5841,7938.0],["1986-08-25",0.5841,0.5841,0.5841,0.5841,7056.0],["1986-08-26",0.5841,0.5841,0.5464,0.5841,56007.0],["1986-08-27",0.5841,0.5841,0.5841,0.5841,2205.0],["1986-08-28",0.5841,0.5841,0.5276,0.5841,22491.0],["1986-08-29",0.5841,0.5841,0.5464,0.5464,7497.0],["1986-09-02",0.5653,0.5653,0.5653,0.5653,17640.0],["1986-09-03",0.5464,0.5464,0.5464,0.5464,441.0],["1986-09-04",0.5464,0.5464,0.5464,0.5464,5292.0],["1986-09-05",0.5464,0.5841,0.5464,0.5653,31752.0],["1986-09-08",0.5653,0.5653,0.5653,0.5653,0.0],["1986-09-09",0.5653,0.5653,0.5464,0.5464,1764.0],["1986-09-10",0.5464,0.5653,0.5464,0.5653,15435.0],["1986-09-11",0.5653,0.5653,0.5653,0.5653,1764.0],["1986-09-12",0.5464,0.5464,0.5464,0.5464,4410.0],["1986-09-15",0.5653,0.5653,0.5653,0.5653,3087.0],["1986-09-16",0.5276,0.5276,0.5276,0.5276,441.0],["1986-09-17",0.5276,0.5276,0.5276,0.5276,50715.0],["1986-09-18",0.5276,0.5653,0.5276,0.5464,12789.0],["1986-09-19",0.5653,0.5653,0.5653,0.5653,4410.0],["1986-09-22",0.5276,0.5276,0.5276,0.5276,882.0],["1986-09-23",0.5276,0.5276,0.5276,0.5276,3528.0],["1986-09-24",0.5276,0.5653,0.5276,0.5464,10584.0],["1986-09-25",0.5464,0.5464,0.5464,0.5464,0.0],["1986-09-26",0.5464,0.5464,0.5276,0.5276,6174.0],["1986-09-29",0.5276,0.5653,0.5276,0.5653,3087.0],["1986-09-30",0.5653,0.5653,0.5653,0.5653,0.0],["1986-10-01",0.5653,0.5653,0.5464,0.5464,3528.0],["1986-10-02",0.5464,0.5653,0.5276,0.5276,3969.0],["1986-10-03",0.5276,0.5653,0.5276,0.5464,7056.0],["1986-10-06",0.5464,0.5653,0.5464,0.5464,11025.0],["1986-10-07",0.5464,0.5464,0.5464,0.5464,13671.0],["1986-10-08",0.5653,0.5653,0.5653,0.5653,8820.0],["1986-10-09",0.5464,0.5464,0.5464,0.5464,10143.0],["1986-10-10",0.5464,0.5653,0.5464,0.5464,3528.0],["1986-10-13",0.5464,0.5464,0.5464,0.5464,3528.0],["1986-10-14",0.5464,0.5653,0.5464,0.5464,2205.0],["1986-10-15",0.5464,0.5653,0.5464,0.5653,4851.0],["1986-10-16",0.5653,0.5653,0.5464,0.5653,4410.0],["1986-10-17",0.5653,0.5653,0.5464,0.5464,44982.0],["1986-10-20",0.5464,0.5653,0.5464,0.5464,18963.0],["1986-10-21",0.5464,0.5653,0.5464,0.5653,19845.0],["1986-10-22",0.5653,0.5653,0.5464,0.5464,17640.0],["1986-10-23",0.5653,0.5653,0.5653,0.5653,29106.0],["1986-10-24",0.5653,0.5841,0.5464,0.5464,4851.0],["1986-10-27",0.5464,0.5464,0.5464,0.5464,882.0],["1986-10-28",0.5464,0.5464,0.5464,0.5464,2646.0],["1986-10-29",0.5464,0.5841,0.5464,0.5841,15435.0],["1986-10-30",0.5841,0.5841,0.5841,0.5841,8820.0],["1986-10-31",0.5841,0.5841,0.5653,0.5841,25578.0],["1986-11-03",0.5841,0.5841,0.5464,0.5841,7938.0],["1986-11-04",0.5841,0.5841,0.5841,0.5841,8820.0],["1986-11-05",0.5841,0.5841,0.5841,0.5841,11025.0],["1986-11-06",0.5841,0.5841,0.5464,0.5841,15876.0],["1986-11-07",0.5841,0.5841,0.5653,0.5653,68796.0],["1986-11-10",0.5653,0.5841,0.5653,0.5653,56007.0],["1986-11-11",0.5653,0.603,0.5653,0.603,56889.0],["1986-11-12",0.603,0.603,0.603,0.603,74088.0],["1986-11-13",0.603,0.603,0.603,0.603,29547.0],["1986-11-14",0.603,0.603,0.603,0.603,7056.0],["1986-11-17",0.603,0.6218,0.603,0.603,50715.0],["1986-11-18",0.603,0.6218,0.603,0.603,65709.0],["1986-11-19",0.603,0.603,0.5841,0.603,21168.0],["1986-11-20",0.603,0.603,0.5841,0.5841,40572.0],["1986-11-21",0.5841,0.603,0.5841,0.603,11025.0],["1986-11-24",0.603,0.6218,0.603,0.603,4410.0],["1986-11-25",0.6218,0.6218,0.6218,0.6218,2205.0],["1986-11-26",0.6218,0.6218,0.603,0.6218,10584.0],["1986-11-28",0.6218,0.6218,0.6218,0.6218,441.0],["1986-12-01",0.6218,0.6406,0.6218,0.6218,11466.0],["1986-12-02",0.6218,0.6406,0.6218,0.6406,4851.0],["1986-12-03",0.6218,0.6218,0.6218,0.6218,4851.0],["1986-12-04",0.6218,0.6406,0.6218,0.6218,56448.0],["1986-12-05",0.6406,0.6406,0.6406,0.6406,2205.0],["1986-12-08",0.6218,0.6218,0.6218,0.6218,2205.0],["1986-12-09",0.6218,0.6406,0.6218,0.6218,18081.0],["1986-12-10",0.6218,0.6406,0.6218,0.6218,116424.0],["1986-12-11",0.6218,0.6218,0.6218,0.6218,78057.0],["1986-12-12",0.6218,0.6218,0.5653,0.6218,477162.0],["1986-12-15",0.603,0.603,0.603,0.603,14112.0],["1986-12-16",0.603,0.603,0.5841,0.5841,25137.0],["1986-12-17",0.603,0.6218,0.603,0.603,5292.0],["1986-12-18",0.5841,0.5841,0.5841,0.5841,1764.0],["1986-12-19",0.5841,0.5841,0.5841,0.5841,441.0],["1986-12-22",0.5841,0.5841,0.5841,0.5841,4410.0],["1986-12-23",0.5841,0.603,0.5653,0.5653,253134.0],["1986-12-24",0.5653,0.603,0.5653,0.603,51597.0],["1986-12-26",0.603,0.603,0.5653,0.5653,48069.0],["1986-12-29",0.5653,0.603,0.5653,0.603,18522.0],["1986-12-30",0.5841,0.5841,0.5653,0.5841,212121.0],["1986-12-31",0.5841,0.5841,0.5653,0.5841,138474.0],["1987-01-02",0.603,0.603,0.603,0.603,20286.0],["1987-01-05",0.5841,0.5841,0.5841,0.5841,882.0],["1987-01-06",0.5841,0.6218,0.5841,0.6218,51597.0],["1987-01-07",0.603,0.603,0.5841,0.5841,7056.0],["1987-01-08",0.5841,0.5841,0.5841,0.5841,441.0],["1987-01-09",0.6218,0.6218,0.6218,0.6218,6615.0],["1987-01-12",0.6218,0.6218,0.5841,0.5841,14112.0],["1987-01-13",0.5841,0.6218,0.5841,0.603,16758.0],["1987-01-14",0.603,0.6406,0.603,0.6218,13230.0],["1987-01-15",0.6218,0.6406,0.6218,0.6406,99666.0],["1987-01-16",0.6406,0.6595,0.6406,0.6406,103635.0],["1987-01-19",0.6406,0.6595,0.6406,0.6406,96579.0],["1987-01-20",0.6406,0.6595,0.6406,0.6595,70560.0],["1987-01-21",0.6595,0.6595,0.6406,0.6595,40572.0],["1987-01-22",0.6595,0.6783,0.6406,0.6783,52920.0],["1987-01-23",0.6783,0.6783,0.6595,0.6783,13671.0],["1987-01-26",0.6783,0.6783,0.6595,0.6595,91728.0],["1987-01-27",0.6595,0.6783,0.6595,0.6595,11466.0],["1987-01-28",0.6595,0.6595,0.6595,0.6595,6174.0],["1987-01-29",0.6595,0.6595,0.6595,0.6595,16317.0],["1987-01-30",0.6595,0.6595,0.6595,0.6595,1323.0],["1987-02-02",0.6595,0.6595,0.6595,0.6595,16317.0],["1987-02-03",0.6595,0.6595,0.6595,0.6595,24696.0],["1987-02-04",0.6595,0.6783,0.6595,0.6595,26460.0],["1987-02-05",0.6595,0.6783,0.6595,0.6783,64827.0],["1987-02-06",0.6783,0.716,0.6595,0.716,255780.0],["1987-02-09",0.716,0.7349,0.6972,0.7349,66150.0],["1987-02-10",0.7349,0.7537,0.716,0.716,23814.0],["1987-02-11",0.716,0.7349,0.6972,0.6972,37044.0],["1987-02-12",0.6972,0.716,0.6783,0.6783,8379.0],["1987-02-13",0.6783,0.716,0.6783,0.716,5733.0],["1987-02-17",0.716,0.716,0.716,0.716,6174.0],["1987-02-18",0.716,0.716,0.6783,0.716,17640.0],["1987-02-19",0.716,0.716,0.6783,0.716,2205.0],["1987-02-20",0.716,0.716,0.716,0.716,19404.0],["1987-02-23",0.716,0.716,0.6972,0.716,9702.0],["1987-02-24",0.716,0.716,0.6972,0.716,16317.0],["1987-02-25",0.716,0.7349,0.6972,0.7349,51597.0],["1987-02-26",0.716,0.716,0.6972,0.716,11025.0],["1987-02-27",0.716,0.7349,0.6972,0.6972,3969.0],["1987-03-02",0.716,0.7349,0.716,0.7349,6615.0],["1987-03-03",0.7349,0.7349,0.7349,0.7349,0.0],["1987-03-04",0.7349,0.7349,0.716,0.7349,3087.0],["1987-03-05",0.7349,0.7349,0.716,0.716,44541.0],["1987-03-06",0.716,0.7537,0.716,0.716,17199.0],["1987-03-09",0.716,0.7537,0.716,0.7349,33957.0],["1987-03-10",0.7349,0.7349,0.716,0.7349,29106.0],["1987-03-11",0.7349,0.7349,0.716,0.7349,3087.0],["1987-03-12",0.7349,0.7349,0.7349,0.7349,0.0],["1987-03-13",0.7349,0.7349,0.7349,0.7349,10584.0],["1987-03-16",0.7349,0.7349,0.716,0.716,23814.0],["1987-03-17",0.7349,0.7349,0.7349,0.7349,5292.0],["1987-03-18",0.7349,0.8668,0.7349,0.8479,282240.0],["1987-03-19",0.8479,0.8856,0.8291,0.8856,83349.0],["1987-03-20",0.8856,0.9233,0.8479,0.8668,212562.0],["1987-03-23",0.8668,0.9044,0.8291,0.8668,71883.0],["1987-03-24",0.8479,0.8479,0.7914,0.8291,38367.0],["1987-03-25",0.8291,0.8291,0.7914,0.7914,18963.0],["1987-03-26",0.7914,0.8291,0.7914,0.7914,8820.0],["1987-03-27",0.7914,0.8291,0.7914,0.7914,18963.0],["1987-03-30",0.7914,0.8291,0.7725,0.8102,100107.0],["1987-03-31",0.8102,0.8102,0.7725,0.7725,37926.0],["1987-04-01",0.7725,0.8102,0.7725,0.7914,38808.0],["1987-04-02",0.7914,0.8102,0.7725,0.7725,26901.0],["1987-04-03",0.7914,0.8102,0.7914,0.8102,5733.0],["1987-04-06",0.8102,0.8102,0.7914,0.8102,33075.0],["1987-04-07",0.8102,0.8291,0.7914,0.8291,20286.0],["1987-04-08",0.8291,0.8291,0.7914,0.7914,8379.0],["1987-04-09",0.7914,0.8291,0.7914,0.7914,1764.0],["1987-04-10",0.7914,0.8291,0.7914,0.7914,1323.0],["1987-04-13",0.8291,0.8291,0.8291,0.8291,1764.0],["1987-04-14",0.8102,0.8102,0.7914,0.8102,8820.0],["1987-04-15",0.8102,0.8102,0.8102,0.8102,0.0],["1987-04-16",0.8102,0.8102,0.8102,0.8102,3087.0],["1987-04-20",0.8102,0.8102,0.7914,0.8102,17640.0],["1987-04-21",0.8102,0.8291,0.7914,0.8291,15876.0],["1987-04-22",0.8291,0.8291,0.8102,0.8102,4410.0],["1987-04-23",0.8102,0.8102,0.7725,0.7725,69678.0],["1987-04-24",0.7725,0.7725,0.7725,0.7725,2205.0],["1987-04-27",0.7725,0.7914,0.7725,0.7914,29988.0],["1987-04-28",0.7725,0.7725,0.7725,0.7725,1323.0],["1987-04-29",0.7725,0.7914,0.7725,0.7725,9702.0],["1987-04-30",0.7725,0.7914,0.7725,0.7914,156555.0],["1987-05-01",0.7914,0.7914,0.7537,0.7725,44982.0],["1987-05-04",0.7537,0.7537,0.716,0.7349,39249.0],["1987-05-05",0.7349,0.7349,0.6972,0.716,20286.0],["1987-05-06",0.716,0.7537,0.6972,0.7537,25578.0],["1987-05-07",0.7537,0.7537,0.716,0.7537,66150.0],["1987-05-08",0.7537,0.8102,0.7537,0.7914,72765.0],["1987-05-11",0.7914,0.8291,0.7914,0.8291,15435.0],["1987-05-12",0.8291,0.8291,0.7914,0.8291,9261.0],["1987-05-13",0.8291,0.8668,0.8102,0.8668,63504.0],["1987-05-14",0.8668,0.8668,0.8291,0.8668,3087.0],["1987-05-15",0.8668,0.8668,0.8291,0.8668,4410.0],["1987-05-18",0.8668,0.8668,0.8479,0.8668,65268.0],["1987-05-19",0.8668,0.9044,0.8668,0.9044,91287.0],["1987-05-20",0.9044,0.9044,0.8856,0.9044,15435.0],["1987-05-21",0.9044,0.9044,0.8856,0.8856,26460.0],["1987-05-22",0.8856,0.9044,0.8856,0.9044,131859.0],["1987-05-26",0.9044,0.9233,0.8856,0.9233,22932.0],["1987-05-27",0.9233,0.9233,0.8856,0.8856,24255.0],["1987-05-28",0.8856,0.9233,0.8856,0.8856,19845.0],["1987-05-29",0.8856,0.9233,0.8856,0.8856,6615.0],["1987-06-01",0.9044,0.9421,0.9044,0.9421,99666.0],["1987-06-02",0.9421,0.9421,0.9233,0.9233,23814.0],["1987-06-03",0.9233,0.9421,0.9233,0.9421,6174.0],["1987-06-04",0.9421,0.9421,0.9233,0.9233,13671.0],["1987-06-05",0.9233,0.9421,0.9233,0.9421,33957.0],["1987-06-08",0.961,0.961,0.961,0.961,7938.0],["1987-06-09",0.961,1.0175,0.961,0.9798,77616.0],["1987-06-10",0.9986,1.0363,0.9986,1.0363,49833.0],["1987-06-11",1.0363,1.1117,1.0175,1.074,474957.0],["1987-06-12",1.074,1.1305,1.074,1.1305,152586.0],["1987-06-15",1.1305,1.1682,1.1117,1.1494,82908.0],["1987-06-16",1.1494,1.1494,1.1305,1.1305,36162.0],["1987-06-17",1.1305,1.1494,1.1305,1.1305,56007.0],["1987-06-18",1.1305,1.1494,1.1305,1.1305,17199.0],["1987-06-19",1.1494,1.3755,1.1494,1.2813,306936.0],["1987-06-22",1.3943,1.4697,1.3943,1.3943,384552.0],["1987-06-23",1.3943,1.5262,1.3943,1.5074,490392.0],["1987-06-24",1.5074,1.6581,1.4886,1.6204,385875.0],["1987-06-25",1.6204,1.6204,1.4509,1.4509,397782.0],["1987-06-26",1.4509,1.4509,1.319,1.4132,257985.0],["1987-06-29",1.4132,1.4132,1.319,1.3755,108927.0],["1987-06-30",1.3755,1.3943,1.319,1.3567,110691.0],["1987-07-01",1.3567,1.3755,1.319,1.3755,64386.0],["1987-07-02",1.3755,1.3943,1.3567,1.3943,189189.0],["1987-07-06",1.3943,1.3943,1.3755,1.3943,35280.0],["1987-07-07",1.3943,1.4886,1.3755,1.4509,326340.0],["1987-07-08",1.4509,1.5074,1.432,1.5074,135828.0],["1987-07-09",1.5074,1.5451,1.4886,1.4886,120393.0],["1987-07-10",1.5074,1.5828,1.5074,1.5451,221382.0],["1987-07-13",1.5451,1.6016,1.5451,1.6016,82467.0],["1987-07-14",1.6016,1.6958,1.6016,1.6958,257544.0],["1987-07-15",1.6958,1.8089,1.6958,1.7147,294147.0],["1987-07-16",1.7335,1.79,1.7335,1.79,185661.0],["1987-07-17",1.79,1.79,1.7523,1.7523,221823.0],["1987-07-20",1.7523,1.79,1.7523,1.7712,163170.0],["1987-07-21",1.7712,1.7712,1.6016,1.6393,201537.0],["1987-07-22",1.6016,1.6016,1.5639,1.5639,189630.0],["1987-07-23",1.5639,1.5828,1.4509,1.4886,240345.0],["1987-07-24",1.4886,1.5262,1.4886,1.5074,89523.0],["1987-07-27",1.5074,1.5262,1.4886,1.5262,74088.0],["1987-07-28",1.5262,1.5262,1.4509,1.4886,96579.0],["1987-07-29",1.4886,1.4886,1.4132,1.432,64827.0],["1987-07-30",1.432,1.4886,1.4132,1.4132,250929.0],["1987-07-31",1.4132,1.4509,1.4132,1.432,132300.0],["1987-08-03",1.432,1.4697,1.3943,1.4697,170667.0],["1987-08-04",1.4697,1.5074,1.4509,1.5074,123921.0],["1987-08-05",1.5074,1.5828,1.5074,1.5074,80262.0],["1987-08-06",1.5074,1.5262,1.4886,1.4886,283122.0],["1987-08-07",1.4886,1.4886,1.4509,1.4509,86436.0],["1987-08-10",1.4509,1.4886,1.432,1.432,24696.0],["1987-08-11",1.432,1.4697,1.4132,1.432,19404.0],["1987-08-12",1.432,1.432,1.3567,1.3567,127449.0],["1987-08-13",1.3567,1.3943,1.3378,1.3567,52479.0],["1987-08-14",1.3567,1.3567,1.319,1.319,50274.0],["1987-08-17",1.319,1.3567,1.2813,1.2813,78498.0],["1987-08-18",1.2813,1.319,1.1494,1.2059,115542.0],["1987-08-19",1.2059,1.2248,1.1494,1.1682,171108.0],["1987-08-20",1.1682,1.2813,1.1682,1.2436,193158.0],["1987-08-21",1.2436,1.2624,1.1871,1.1871,118188.0],["1987-08-24",1.1871,1.2059,1.1682,1.1871,51597.0],["1987-08-25",1.1871,1.1871,1.1682,1.1682,37485.0],["1987-08-26",1.1682,1.2248,1.1682,1.1871,62622.0],["1987-08-27",1.2059,1.2436,1.2059,1.2248,83349.0],["1987-08-28",1.2248,1.2624,1.2059,1.2624,160965.0],["1987-08-31",1.2624,1.3001,1.2436,1.3001,71442.0],["1987-09-01",1.3001,1.3378,1.3001,1.319,28224.0],["1987-09-02",1.3001,1.3001,1.2436,1.2813,33075.0],["1987-09-03",1.2813,1.2813,1.2436,1.2436,43218.0],["1987-09-04",1.2624,1.3001,1.2624,1.3001,19845.0],["1987-09-08",1.3001,1.3001,1.2436,1.2436,60417.0],["1987-09-09",1.2436,1.2624,1.2436,1.2624,48951.0],["1987-09-10",1.2624,1.319,1.2436,1.319,52038.0],["1987-09-11",1.319,1.3567,1.319,1.319,4410.0],["1987-09-14",1.319,1.3567,1.319,1.319,19404.0],["1987-09-15",1.319,1.319,1.2436,1.2436,44982.0],["1987-09-16",1.2436,1.3378,1.2436,1.319,79380.0],["1987-09-17",1.3001,1.3001,1.2624,1.2624,145089.0],["1987-09-18",1.2624,1.2813,1.2624,1.2624,7938.0],["1987-09-21",1.2624,1.2624,1.2436,1.2436,7056.0],["1987-09-22",1.2436,1.319,1.2436,1.319,57330.0],["1987-09-23",1.319,1.3567,1.3001,1.3567,22491.0],["1987-09-24",1.319,1.319,1.319,1.319,1323.0],["1987-09-25",1.319,1.3567,1.319,1.3567,17640.0],["1987-09-28",1.3567,1.3567,1.319,1.3378,7056.0],["1987-09-29",1.3378,1.3567,1.3378,1.3378,32193.0],["1987-09-30",1.3378,1.3567,1.319,1.319,54243.0],["1987-10-01",1.319,1.3378,1.3001,1.3001,45864.0],["1987-10-02",1.3001,1.319,1.2813,1.3001,4410.0],["1987-10-05",1.3001,1.319,1.3001,1.3001,27342.0],["1987-10-06",1.3001,1.319,1.2813,1.2813,50274.0],["1987-10-07",1.2813,1.3001,1.2436,1.2436,57771.0],["1987-10-08",1.2436,1.2813,1.2436,1.2813,80703.0],["1987-10-09",1.2813,1.2813,1.2436,1.2813,5733.0],["1987-10-12",1.2436,1.2436,1.2059,1.2248,37044.0],["1987-10-13",1.2248,1.2624,1.2248,1.2248,35721.0],["1987-10-14",1.2248,1.2248,1.1682,1.1871,50715.0],["1987-10-15",1.1871,1.1871,1.1305,1.1871,134505.0],["1987-10-16",1.1871,1.2059,1.1682,1.1682,62181.0],["1987-10-19",1.1682,1.1682,0.961,0.961,110691.0],["1987-10-20",0.9233,0.9233,0.6972,0.7725,165816.0],["1987-10-21",0.7725,0.8291,0.7537,0.8102,179046.0],["1987-10-22",0.8102,0.8102,0.7349,0.7349,137151.0],["1987-10-23",0.7349,0.7537,0.6783,0.6972,106722.0],["1987-10-26",0.6972,0.6972,0.5653,0.603,204183.0],["1987-10-27",0.603,0.6406,0.5464,0.603,139356.0],["1987-10-28",0.603,0.6406,0.5841,0.6406,69678.0],["1987-10-29",0.6406,0.6783,0.603,0.6783,62622.0],["1987-10-30",0.6783,0.7349,0.6783,0.716,207711.0],["1987-11-02",0.7537,0.8856,0.7537,0.8856,146853.0],["1987-11-03",0.8856,0.8856,0.8102,0.8102,52920.0],["1987-11-04",0.8102,0.8856,0.7914,0.8856,33957.0],["1987-11-05",0.9233,0.9986,0.9233,0.9986,33957.0],["1987-11-06",0.9986,0.9986,0.9421,0.9421,20727.0],["1987-11-09",0.9421,0.9421,0.9044,0.9421,18963.0],["1987-11-10",0.9421,0.9421,0.9044,0.9233,18963.0],["1987-11-11",0.9233,0.961,0.9233,0.9421,10584.0],["1987-11-12",0.9421,0.9798,0.9421,0.961,29106.0],["1987-11-13",0.961,0.961,0.9044,0.9044,22050.0],["1987-11-16",0.9044,0.9421,0.8668,0.8856,51156.0],["1987-11-17",0.8856,0.8856,0.8479,0.8479,11466.0],["1987-11-18",0.8479,0.8668,0.8291,0.8668,9702.0],["1987-11-19",0.8479,0.8479,0.7914,0.8291,21168.0],["1987-11-20",0.8291,0.8479,0.7914,0.8479,4410.0],["1987-11-23",0.8291,0.8291,0.7914,0.7914,1764.0],["1987-11-24",0.7914,0.8291,0.7914,0.7914,31752.0],["1987-11-25",0.7914,0.8291,0.7914,0.8291,7056.0],["1987-11-27",0.8102,0.8102,0.8102,0.8102,3087.0],["1987-11-30",0.7914,0.7914,0.7914,0.7914,2205.0],["1987-12-01",0.7914,0.7914,0.7537,0.7537,13671.0],["1987-12-02",0.7537,0.7914,0.7537,0.7914,7056.0],["1987-12-03",0.7725,0.7725,0.716,0.7349,79380.0],["1987-12-04",0.7349,0.7349,0.6972,0.7349,41454.0],["1987-12-07",0.7349,0.7537,0.6972,0.716,9702.0],["1987-12-08",0.7349,0.7537,0.7349,0.7349,3528.0],["1987-12-09",0.7349,0.7537,0.716,0.7349,20286.0],["1987-12-10",0.7349,0.7537,0.6972,0.7537,59094.0],["1987-12-11",0.7537,0.8102,0.7349,0.7725,50715.0],["1987-12-14",0.7725,0.8479,0.7725,0.8291,44982.0],["1987-12-15",0.8291,0.8668,0.7725,0.7725,59094.0],["1987-12-16",0.7725,0.8479,0.7537,0.8479,27342.0],["1987-12-17",0.8102,0.8102,0.8102,0.8102,9702.0],["1987-12-18",0.8102,0.8102,0.8102,0.8102,2205.0],["1987-12-21",0.8102,0.8668,0.8102,0.8102,15876.0],["1987-12-22",0.8102,0.8479,0.8102,0.8102,33957.0],["1987-12-23",0.8102,0.8291,0.8102,0.8291,104517.0],["1987-12-24",0.8291,0.8291,0.7914,0.7914,10584.0],["1987-12-28",0.7914,0.7914,0.7349,0.7537,42336.0],["1987-12-29",0.7537,0.7914,0.7537,0.7537,51156.0],["1987-12-30",0.7537,0.7725,0.7349,0.7537,40131.0],["1987-12-31",0.7537,0.7537,0.716,0.716,47628.0],["1988-01-04",0.716,0.7537,0.716,0.7537,8820.0],["1988-01-05",0.7725,0.8102,0.7725,0.7725,23814.0],["1988-01-06",0.7914,0.7914,0.7914,0.7914,1764.0],["1988-01-07",0.7914,0.8291,0.7914,0.8291,46746.0],["1988-01-08",0.8291,0.8291,0.8102,0.8102,18963.0],["1988-01-11",0.8102,0.8102,0.7725,0.7725,16317.0],["1988-01-12",0.7537,0.7537,0.716,0.7537,4851.0],["1988-01-13",0.7725,0.7725,0.7725,0.7725,882.0],["1988-01-14",0.7725,0.7725,0.7349,0.7725,6174.0],["1988-01-15",0.7725,0.7914,0.7537,0.7537,74970.0],["1988-01-18",0.7537,0.7914,0.7537,0.7914,8379.0],["1988-01-19",0.7537,0.7537,0.7537,0.7537,4410.0],["1988-01-20",0.7537,0.7537,0.7349,0.7537,6174.0],["1988-01-21",0.7349,0.7349,0.716,0.716,8820.0],["1988-01-22",0.7537,0.7537,0.7537,0.7537,441.0],["1988-01-25",0.7537,0.7537,0.7537,0.7537,0.0],["1988-01-26",0.7537,0.7537,0.7537,0.7537,5292.0],["1988-01-27",0.7349,0.7349,0.716,0.716,25137.0],["1988-01-28",0.716,0.7537,0.716,0.7537,5733.0],["1988-01-29",0.7537,0.7537,0.7537,0.7537,0.0],["1988-02-01",0.7537,0.7537,0.716,0.7537,6174.0],["1988-02-02",0.7537,0.7537,0.716,0.716,2205.0],["1988-02-03",0.716,0.7349,0.716,0.716,2646.0],["1988-02-04",0.716,0.7537,0.716,0.7349,19404.0],["1988-02-05",0.7349,0.7537,0.7349,0.7349,8820.0],["1988-02-08",0.7349,0.7537,0.7349,0.7349,21168.0],["1988-02-09",0.7537,0.7537,0.7537,0.7537,3969.0],["1988-02-10",0.7537,0.8102,0.7537,0.7914,44541.0],["1988-02-11",0.7914,0.8291,0.7914,0.7914,6174.0],["1988-02-12",0.7914,0.7914,0.7914,0.7914,1764.0],["1988-02-16",0.7914,0.8291,0.7725,0.7725,30429.0],["1988-02-17",0.7914,0.8102,0.7914,0.8102,18081.0],["1988-02-18",0.8102,0.8102,0.7914,0.8102,9261.0],["1988-02-19",0.8102,0.8102,0.7914,0.7914,9261.0],["1988-02-22",0.7914,0.8102,0.7914,0.7914,2646.0],["1988-02-23",0.8102,0.8102,0.8102,0.8102,2205.0],["1988-02-24",0.8102,0.8291,0.7914,0.7914,18522.0],["1988-02-25",0.8291,0.8668,0.8291,0.8291,37926.0],["1988-02-26",0.8291,0.8668,0.8291,0.8668,12348.0],["1988-02-29",0.8668,0.8668,0.8291,0.8668,12348.0],["1988-03-01",0.8668,0.8856,0.8291,0.8856,13671.0],["1988-03-02",0.8856,0.9044,0.8479,0.8668,8820.0],["1988-03-03",0.8668,0.8668,0.8668,0.8668,3087.0],["1988-03-04",0.8668,0.9044,0.8668,0.8668,26901.0],["1988-03-07",0.8668,0.8668,0.8668,0.8668,0.0],["1988-03-08",0.8668,0.8668,0.8668,0.8668,6615.0],["1988-03-09",0.8668,0.9044,0.8668,0.9044,4410.0],["1988-03-10",0.9044,0.9044,0.9044,0.9044,0.0],["1988-03-11",0.9044,0.9044,0.9044,0.9044,2646.0],["1988-03-14",0.9044,1.0363,0.8668,0.9986,123039.0],["1988-03-15",0.9986,1.0363,0.9798,0.9798,41013.0],["1988-03-16",0.9798,0.9798,0.9233,0.9233,47628.0],["1988-03-17",0.9233,0.9233,0.9233,0.9233,26019.0],["1988-03-18",0.9233,0.961,0.9233,0.9233,20727.0],["1988-03-21",0.9233,0.961,0.9233,0.9233,5733.0],["1988-03-22",0.9233,0.9233,0.9233,0.9233,10143.0],["1988-03-23",0.9233,0.961,0.9233,0.9421,16758.0],["1988-03-24",0.9421,0.961,0.9233,0.9233,3969.0],["1988-03-25",0.9233,0.9233,0.9233,0.9233,441.0],["1988-03-28",0.9233,0.9421,0.9233,0.9421,9702.0],["1988-03-29",0.9421,0.961,0.9233,0.961,11466.0],["1988-03-30",0.961,0.9798,0.9233,0.9798,13230.0],["1988-03-31",0.9798,0.9798,0.9233,0.961,12348.0],["1988-04-04",0.961,0.9798,0.961,0.961,25137.0],["1988-04-05",0.961,0.961,0.9233,0.961,1323.0],["1988-04-06",0.961,0.961,0.9233,0.961,35280.0],["1988-04-07",0.9233,0.9233,0.9233,0.9233,26901.0],["1988-04-08",0.961,0.961,0.961,0.961,441.0],["1988-04-11",0.9233,0.9233,0.9233,0.9233,12348.0],["1988-04-12",0.9233,0.961,0.9233,0.961,49833.0],["1988-04-13",0.961,0.961,0.9233,0.961,22491.0],["1988-04-14",0.9421,0.9421,0.9421,0.9421,42336.0],["1988-04-15",0.9421,0.9421,0.9233,0.9233,25137.0],["1988-04-18",0.9233,0.9233,0.9233,0.9233,4851.0],["1988-04-19",0.9233,0.9421,0.9233,0.9421,3969.0],["1988-04-20",0.9233,0.9233,0.8856,0.8856,20286.0],["1988-04-21",0.8856,0.9233,0.8856,0.9233,21609.0],["1988-04-22",0.9233,0.9233,0.9233,0.9233,0.0],["1988-04-25",0.9233,0.9233,0.9233,0.9233,1323.0],["1988-04-26",0.9233,0.9233,0.8856,0.9233,5733.0],["1988-04-27",0.9233,0.9233,0.8856,0.9233,4851.0],["1988-04-28",0.9233,0.9233,0.8856,0.8856,18963.0],["1988-04-29",0.8856,0.8856,0.8856,0.8856,3087.0],["1988-05-02",0.8856,0.9233,0.8856,0.9044,21168.0],["1988-05-03",0.9044,0.9233,0.8856,0.9044,51156.0],["1988-05-04",0.9044,0.9421,0.9044,0.9421,11466.0],["1988-05-05",0.9421,0.9421,0.9233,0.9421,14994.0],["1988-05-06",0.9421,0.9421,0.9233,0.9421,34398.0],["1988-05-09",0.9233,0.9233,0.9233,0.9233,4851.0],["1988-05-10",0.9233,0.9421,0.9233,0.9421,3528.0],["1988-05-11",0.9421,0.9421,0.9233,0.9233,32634.0],["1988-05-12",0.9233,0.9233,0.9233,0.9233,1764.0],["1988-05-13",0.9233,0.9421,0.9233,0.9233,4851.0],["1988-05-16",0.9233,0.9233,0.9233,0.9233,46746.0],["1988-05-17",0.9044,0.9044,0.9044,0.9044,2646.0],["1988-05-18",0.9044,0.9044,0.9044,0.9044,0.0],["1988-05-19",0.9044,0.9233,0.9044,0.9233,131859.0],["1988-05-20",0.9421,0.9421,0.9421,0.9421,6615.0],["1988-05-23",0.9421,0.9421,0.9421,0.9421,8820.0],["1988-05-24",0.9421,0.9421,0.9421,0.9421,0.0],["1988-05-25",0.9233,0.9233,0.9044,0.9233,5292.0],["1988-05-26",0.9233,0.9421,0.9044,0.9421,1764.0],["1988-05-27",0.9421,0.9421,0.9233,0.9421,45864.0],["1988-05-31",0.9421,0.961,0.9421,0.9421,29988.0],["1988-06-01",0.9421,0.9798,0.9421,0.9421,6615.0],["1988-06-02",0.9421,0.961,0.9421,0.9421,5733.0],["1988-06-03",0.9421,0.9798,0.9421,0.9421,68355.0],["1988-06-06",0.9421,0.9421,0.9421,0.9421,2205.0],["1988-06-07",0.9421,0.9798,0.9421,0.9421,23373.0],["1988-06-08",0.9421,0.9421,0.9421,0.9421,1764.0],["1988-06-09",0.9421,0.9421,0.9421,0.9421,2646.0],["1988-06-10",0.9421,0.961,0.9421,0.9421,1323.0],["1988-06-13",0.9421,0.961,0.9421,0.9421,21609.0],["1988-06-14",0.9421,0.961,0.9421,0.9421,12348.0],["1988-06-15",0.9421,0.961,0.9421,0.961,37044.0],["1988-06-16",0.961,0.961,0.961,0.961,10143.0],["1988-06-17",0.961,0.9986,0.9421,0.9798,73206.0],["1988-06-20",0.9798,1.0175,0.9798,0.9798,116424.0],["1988-06-21",0.9798,0.9986,0.9798,0.9986,55566.0],["1988-06-22",0.9986,0.9986,0.9798,0.9986,14112.0],["1988-06-23",0.9986,0.9986,0.961,0.961,15876.0],["1988-06-24",0.961,1.0175,0.961,1.0175,153027.0],["1988-06-27",1.0175,1.0175,0.9798,0.9986,87759.0],["1988-06-28",1.0175,1.074,1.0175,1.074,60417.0],["1988-06-29",1.074,1.1117,1.074,1.0929,44982.0],["1988-06-30",1.0929,1.0929,1.0552,1.0929,11025.0],["1988-07-01",1.0929,1.0929,1.0929,1.0929,8820.0],["1988-07-05",1.0929,1.0929,1.0552,1.0552,25578.0],["1988-07-06",1.0552,1.0552,1.0363,1.0552,18522.0],["1988-07-07",1.0552,1.0552,1.0175,1.0175,9702.0],["1988-07-08",1.0175,1.0552,1.0175,1.0552,6174.0],["1988-07-11",1.0552,1.074,1.0175,1.074,45864.0],["1988-07-12",1.074,1.074,1.0363,1.074,5733.0],["1988-07-13",1.074,1.074,1.074,1.074,0.0],["1988-07-14",1.074,1.074,1.0363,1.0363,6174.0],["1988-07-15",1.0552,1.0552,1.0552,1.0552,4410.0],["1988-07-18",1.0552,1.074,1.0363,1.0363,7938.0],["1988-07-19",1.0363,1.074,1.0363,1.0552,18081.0],["1988-07-20",1.0552,1.074,1.0552,1.0552,7056.0],["1988-07-21",1.0552,1.074,1.0363,1.0363,19404.0],["1988-07-22",1.0363,1.0552,1.0363,1.0363,17640.0],["1988-07-25",1.0363,1.0552,1.0363,1.0363,5733.0],["1988-07-26",1.0363,1.0552,1.0363,1.0552,8379.0],["1988-07-27",1.0552,1.0552,1.0363,1.0552,11466.0],["1988-07-28",1.0552,1.0552,1.0552,1.0552,1764.0],["1988-07-29",1.0552,1.074,1.0363,1.074,30429.0],["1988-08-01",1.074,1.074,1.0552,1.0552,12348.0],["1988-08-02",1.0552,1.0552,1.0552,1.0552,7056.0],["1988-08-03",1.0552,1.0552,1.0552,1.0552,1764.0],["1988-08-04",1.0552,1.0552,1.0552,1.0552,11025.0],["1988-08-05",1.0552,1.074,1.0363,1.074,882.0],["1988-08-08",1.074,1.074,1.0363,1.0363,882.0],["1988-08-09",1.0363,1.074,1.0363,1.074,7056.0],["1988-08-10",1.074,1.074,1.0363,1.074,5292.0],["1988-08-11",1.074,1.074,1.0363,1.0363,26901.0],["1988-08-12",1.0363,1.0552,1.0363,1.0363,11025.0],["1988-08-15",1.0363,1.0552,1.0363,1.0363,7938.0],["1988-08-16",1.0363,1.0552,1.0363,1.0552,25578.0],["1988-08-17",1.0552,1.0552,1.0363,1.0363,47187.0],["1988-08-18",1.0363,1.0363,1.0363,1.0363,8820.0],["1988-08-19",1.0363,1.0552,1.0363,1.0363,37926.0],["1988-08-22",1.0363,1.0552,1.0175,1.0175,30870.0],["1988-08-23",1.0175,1.0552,1.0175,1.0363,31752.0],["1988-08-24",1.0363,1.0363,1.0363,1.0363,0.0],["1988-08-25",1.0175,1.0175,1.0175,1.0175,5733.0],["1988-08-26",1.0175,1.0363,1.0175,1.0175,14553.0],["1988-08-29",1.0175,1.0175,1.0175,1.0175,441.0],["1988-08-30",1.0175,1.0363,1.0175,1.0363,22050.0],["1988-08-31",1.0363,1.0363,1.0175,1.0363,3087.0],["1988-09-01",1.0175,1.0175,1.0175,1.0175,4851.0],["1988-09-02",1.0175,1.0175,1.0175,1.0175,0.0],["1988-09-06",1.0175,1.0175,1.0175,1.0175,0.0],["1988-09-07",1.0175,1.0175,1.0175,1.0175,2205.0],["1988-09-08",1.0175,1.0175,1.0175,1.0175,46305.0],["1988-09-09",1.0175,1.0363,0.9986,0.9986,13230.0],["1988-09-12",0.9986,1.0175,0.9798,0.9798,16758.0],["1988-09-13",0.961,0.961,0.9421,0.9421,24255.0],["1988-09-14",0.9421,0.961,0.8668,0.8856,85995.0],["1988-09-15",0.8856,0.8856,0.8479,0.8479,14553.0],["1988-09-16",0.8479,0.8668,0.8479,0.8668,11466.0],["1988-09-19",0.8479,0.8479,0.8102,0.8479,41013.0],["1988-09-20",0.8102,0.8102,0.8102,0.8102,882.0],["1988-09-21",0.8102,0.8668,0.8102,0.8668,9261.0],["1988-09-22",0.8291,0.8291,0.8102,0.8102,63504.0],["1988-09-23",0.8102,0.8291,0.7914,0.7914,24255.0],["1988-09-26",0.7914,0.7914,0.7914,0.7914,882.0],["1988-09-27",0.8291,0.8291,0.8291,0.8291,882.0],["1988-09-28",0.8102,0.8102,0.7914,0.8102,5292.0],["1988-09-29",0.8102,0.8102,0.7725,0.8102,14112.0],["1988-09-30",0.7725,0.7725,0.7725,0.7725,10143.0],["1988-10-03",0.7725,0.7914,0.7725,0.7725,25578.0],["1988-10-04",0.7725,0.7725,0.716,0.716,51597.0],["1988-10-05",0.716,0.7537,0.716,0.716,11466.0],["1988-10-06",0.716,0.716,0.716,0.716,441.0],["1988-10-07",0.716,0.7537,0.716,0.7537,10584.0],["1988-10-10",0.7537,0.7537,0.7537,0.7537,10143.0],["1988-10-11",0.7537,0.7537,0.7537,0.7537,3087.0],["1988-10-12",0.7537,0.7537,0.716,0.7349,27342.0],["1988-10-13",0.7349,0.7349,0.716,0.7349,9261.0],["1988-10-14",0.7349,0.7349,0.7349,0.7349,0.0],["1988-10-17",0.716,0.716,0.716,0.716,1323.0],["1988-10-18",0.7349,0.7537,0.7349,0.7537,13230.0],["1988-10-19",0.7537,0.7537,0.7349,0.7537,4851.0],["1988-10-20",0.7537,0.7537,0.7537,0.7537,2205.0],["1988-10-21",0.7537,0.7725,0.7349,0.7349,4410.0],["1988-10-24",0.7349,0.7725,0.7349,0.7537,24696.0],["1988-10-25",0.7349,0.7349,0.7349,0.7349,8820.0],["1988-10-26",0.7349,0.7349,0.716,0.716,45864.0],["1988-10-27",0.716,0.7349,0.716,0.7349,9261.0],["1988-10-28",0.716,0.716,0.6972,0.716,882.0],["1988-10-31",0.716,0.7349,0.6972,0.6972,23373.0],["1988-11-01",0.716,0.716,0.716,0.716,32193.0],["1988-11-02",0.716,0.7349,0.6972,0.6972,15435.0],["1988-11-03",0.6972,0.7349,0.6972,0.7349,5733.0],["1988-11-04",0.7349,0.7349,0.6972,0.6972,15435.0],["1988-11-07",0.6972,0.7349,0.6595,0.6783,243432.0],["1988-11-08",0.7349,0.7349,0.7349,0.7349,4851.0],["1988-11-09",0.716,0.716,0.6972,0.716,30429.0],["1988-11-10",0.716,0.716,0.716,0.716,0.0],["1988-11-11",0.716,0.716,0.6783,0.6972,38808.0],["1988-11-14",0.6972,0.6972,0.6595,0.6972,10143.0],["1988-11-15",0.6972,0.6972,0.6972,0.6972,4410.0],["1988-11-16",0.6972,0.6972,0.6783,0.6972,11466.0],["1988-11-17",0.6972,0.6972,0.6783,0.6783,5292.0],["1988-11-18",0.6783,0.6783,0.6783,0.6783,0.0],["1988-11-21",0.6783,0.6972,0.6783,0.6972,15876.0],["1988-11-22",0.6972,0.716,0.6783,0.716,4851.0],["1988-11-23",0.716,0.716,0.6783,0.6783,50715.0],["1988-11-25",0.716,0.716,0.716,0.716,5292.0],["1988-11-28",0.716,0.7349,0.6972,0.6972,14553.0],["1988-11-29",0.6972,0.7349,0.6972,0.7349,4851.0],["1988-11-30",0.7349,0.7349,0.7349,0.7349,8820.0],["1988-12-01",0.7349,0.7349,0.6972,0.6972,36603.0],["1988-12-02",0.6972,0.6972,0.6972,0.6972,2205.0],["1988-12-05",0.7349,0.7349,0.7349,0.7349,4410.0],["1988-12-06",0.716,0.716,0.6783,0.716,17640.0],["1988-12-07",0.716,0.716,0.6972,0.716,29547.0],["1988-12-08",0.716,0.7349,0.6972,0.716,28224.0],["1988-12-09",0.716,0.7349,0.6972,0.6972,3969.0],["1988-12-12",0.6972,0.716,0.6783,0.6783,14994.0],["1988-12-13",0.6783,0.716,0.6783,0.6783,5733.0],["1988-12-14",0.6783,0.716,0.6783,0.6783,6174.0],["1988-12-15",0.6783,0.716,0.6595,0.6595,51156.0],["1988-12-16",0.6595,0.6972,0.6595,0.6783,43659.0],["1988-12-19",0.6783,0.6783,0.6218,0.6218,48951.0],["1988-12-20",0.6218,0.6783,0.6218,0.6595,15435.0],["1988-12-21",0.6595,0.6595,0.6218,0.6218,28665.0],["1988-12-22",0.6218,0.6595,0.6218,0.6406,88641.0],["1988-12-23",0.6406,0.6595,0.6406,0.6406,52038.0],["1988-12-27",0.6406,0.6783,0.6406,0.6406,5733.0],["1988-12-28",0.6406,0.6783,0.6406,0.6406,43659.0],["1988-12-29",0.6406,0.6783,0.6406,0.6783,17199.0],["1988-12-30",0.6783,0.716,0.6406,0.716,26460.0],["1989-01-03",0.6972,0.6972,0.6595,0.6972,17640.0],["1989-01-04",0.716,0.716,0.716,0.716,6615.0],["1989-01-05",0.6783,0.6783,0.6783,0.6783,3087.0],["1989-01-06",0.6972,0.7349,0.6972,0.7349,53361.0],["1989-01-09",0.7349,0.7349,0.7349,0.7349,4410.0],["1989-01-10",0.7349,0.7349,0.7349,0.7349,4410.0],["1989-01-11",0.7349,0.7349,0.6972,0.716,34839.0],["1989-01-12",0.716,0.7349,0.6972,0.6972,27783.0],["1989-01-13",0.6972,0.7537,0.6972,0.7537,5733.0],["1989-01-16",0.7537,0.8102,0.7349,0.7914,57771.0],["1989-01-17",0.8102,0.8102,0.8102,0.8102,1764.0],["1989-01-18",0.8102,0.8291,0.7914,0.8291,34398.0],["1989-01-19",0.8291,0.8479,0.8102,0.8291,12789.0],["1989-01-20",0.8291,0.8479,0.7914,0.7914,13671.0],["1989-01-23",0.7914,0.7914,0.7914,0.7914,0.0],["1989-01-24",0.7914,0.8291,0.7914,0.7914,14994.0],["1989-01-25",0.7914,0.8291,0.7725,0.7725,44100.0],["1989-01-26",0.7725,0.7725,0.7725,0.7725,4410.0],["1989-01-27",0.7725,0.8102,0.7725,0.8102,8820.0],["1989-01-30",0.7725,0.7725,0.7725,0.7725,1764.0],["1989-01-31",0.7725,0.8102,0.7725,0.7725,3087.0],["1989-02-01",0.7725,0.7725,0.7725,0.7725,33516.0],["1989-02-02",0.7725,0.7914,0.7537,0.7537,43659.0],["1989-02-03",0.7537,0.7914,0.7349,0.7725,6174.0],["1989-02-06",0.7725,0.7725,0.7349,0.7349,1323.0],["1989-02-07",0.7349,0.7725,0.7349,0.7725,25578.0],["1989-02-08",0.7537,0.7537,0.716,0.716,2205.0],["1989-02-09",0.7349,0.7537,0.7349,0.7349,14112.0],["1989-02-10",0.7349,0.7349,0.716,0.7349,13230.0],["1989-02-13",0.7349,0.7537,0.6972,0.6972,10143.0],["1989-02-14",0.6972,0.7349,0.6972,0.7349,18081.0],["1989-02-15",0.7349,0.7349,0.6972,0.6972,8820.0],["1989-02-16",0.716,0.7537,0.716,0.7537,18963.0],["1989-02-17",0.7537,0.7537,0.7349,0.7537,14112.0],["1989-02-21",0.716,0.716,0.716,0.716,2205.0],["1989-02-22",0.716,0.716,0.716,0.716,11025.0],["1989-02-23",0.716,0.716,0.6972,0.6972,18963.0],["1989-02-24",0.6972,0.6972,0.6972,0.6972,0.0],["1989-02-27",0.6972,0.716,0.6783,0.6972,20727.0],["1989-02-28",0.716,0.716,0.716,0.716,1323.0],["1989-03-01",0.7349,0.7349,0.7349,0.7349,7938.0],["1989-03-02",0.7349,0.7349,0.716,0.7349,20727.0],["1989-03-03",0.7537,0.7537,0.7537,0.7537,22050.0],["1989-03-06",0.7537,0.7725,0.7349,0.7725,16758.0],["1989-03-07",0.7725,0.7914,0.7537,0.7914,20727.0],["1989-03-08",0.7914,0.8102,0.7537,0.7537,6174.0],["1989-03-09",0.7537,0.7914,0.7537,0.7537,22491.0],["1989-03-10",0.7537,0.7914,0.7537,0.7537,11466.0],["1989-03-13",0.7537,0.7914,0.7537,0.7725,52920.0],["1989-03-14",0.7725,0.7914,0.7537,0.7725,7938.0],["1989-03-15",0.7537,0.7537,0.7537,0.7537,7056.0],["1989-03-16",0.7537,0.7914,0.7537,0.7725,33075.0],["1989-03-17",0.7725,0.7914,0.7537,0.7537,3528.0],["1989-03-20",0.7537,0.7914,0.7537,0.7725,29988.0],["1989-03-21",0.7725,0.7914,0.7537,0.7914,21168.0],["1989-03-22",0.7914,0.7914,0.7537,0.7537,36603.0],["1989-03-23",0.7537,0.7537,0.7537,0.7537,13671.0],["1989-03-27",0.7537,0.7914,0.7537,0.7537,23814.0],["1989-03-28",0.7537,0.7725,0.7537,0.7537,14553.0],["1989-03-29",0.7537,0.7725,0.7537,0.7537,8379.0],["1989-03-30",0.7537,0.7725,0.7537,0.7537,15876.0],["1989-03-31",0.7537,0.7537,0.7349,0.7537,39249.0],["1989-04-03",0.7537,0.7725,0.716,0.7349,118188.0],["1989-04-04",0.7349,0.7537,0.716,0.716,5292.0],["1989-04-05",0.7349,0.7537,0.7349,0.7537,18522.0],["1989-04-06",0.7537,0.7537,0.716,0.7537,3528.0],["1989-04-07",0.716,0.716,0.716,0.716,2205.0],["1989-04-10",0.716,0.716,0.716,0.716,882.0],["1989-04-11",0.716,0.7537,0.716,0.716,3087.0],["1989-04-12",0.716,0.7537,0.716,0.7537,8379.0],["1989-04-13",0.7537,0.7537,0.716,0.716,11907.0],["1989-04-14",0.716,0.7537,0.716,0.7349,52038.0],["1989-04-17",0.7349,0.7537,0.7349,0.7349,3528.0],["1989-04-18",0.7349,0.7725,0.7349,0.7725,47628.0],["1989-04-19",0.7725,0.7725,0.7349,0.7725,16317.0],["1989-04-20",0.7725,0.7914,0.7537,0.7914,33516.0],["1989-04-21",0.7914,0.7914,0.7537,0.7537,47187.0],["1989-04-24",0.7537,0.7725,0.7537,0.7537,63504.0],["1989-04-25",0.7537,0.7725,0.716,0.7537,49392.0],["1989-04-26",0.7537,0.7537,0.716,0.716,29988.0],["1989-04-27",0.716,0.716,0.716,0.716,16758.0],["1989-04-28",0.716,0.7537,0.716,0.7537,3087.0],["1989-05-01",0.7537,0.7537,0.7349,0.7537,6615.0],["1989-05-02",0.7537,0.7537,0.6972,0.6972,126567.0],["1989-05-03",0.6972,0.6972,0.6783,0.6783,39690.0],["1989-05-04",0.6783,0.6972,0.6595,0.6972,18522.0],["1989-05-05",0.6972,0.6972,0.6972,0.6972,8820.0],["1989-05-08",0.6972,0.6972,0.6595,0.6595,9702.0],["1989-05-09",0.6595,0.6972,0.6595,0.6595,7938.0],["1989-05-10",0.6595,0.6972,0.6595,0.6783,9261.0],["1989-05-11",0.6783,0.6972,0.6218,0.6218,131859.0],["1989-05-12",0.6218,0.6783,0.6218,0.6783,58212.0],["1989-05-15",0.6783,0.6783,0.6406,0.6595,21168.0],["1989-05-16",0.6595,0.6783,0.6406,0.6406,882.0],["1989-05-17",0.6406,0.6783,0.6406,0.6406,27342.0],["1989-05-18",0.6406,0.6783,0.6406,0.6783,19845.0],["1989-05-19",0.6783,0.6783,0.6406,0.6406,45864.0],["1989-05-22",0.6406,0.6406,0.6406,0.6406,8820.0],["1989-05-23",0.6406,0.6406,0.6406,0.6406,441.0],["1989-05-24",0.6783,0.6783,0.6783,0.6783,4410.0],["1989-05-25",0.6783,0.6783,0.6406,0.6783,2205.0],["1989-05-26",0.6783,0.6783,0.6406,0.6406,11466.0],["1989-05-30",0.6406,0.6406,0.6406,0.6406,0.0],["1989-05-31",0.6406,0.6406,0.6406,0.6406,0.0],["1989-06-01",0.6406,0.6406,0.6406,0.6406,7938.0],["1989-06-02",0.6406,0.6783,0.6406,0.6783,33957.0],["1989-06-05",0.6783,0.6783,0.6406,0.6783,33957.0],["1989-06-06",0.6783,0.716,0.6783,0.6783,59094.0],["1989-06-07",0.6783,0.6972,0.6783,0.6972,27783.0],["1989-06-08",0.6972,0.6972,0.6595,0.6783,22491.0],["1989-06-09",0.6595,0.6595,0.6595,0.6595,6615.0],["1989-06-12",0.6595,0.6595,0.6595,0.6595,10584.0],["1989-06-13",0.6595,0.6972,0.6406,0.6406,10143.0],["1989-06-14",0.6406,0.6783,0.6406,0.6783,9702.0],["1989-06-15",0.6595,0.6595,0.6406,0.6595,44100.0],["1989-06-16",0.6595,0.6595,0.6218,0.6595,55566.0],["1989-06-19",0.6595,0.6595,0.6595,0.6595,2205.0],["1989-06-20",0.6595,0.6595,0.6595,0.6595,0.0],["1989-06-21",0.6406,0.6406,0.603,0.6218,53361.0],["1989-06-22",0.6218,0.6406,0.6218,0.6406,7056.0],["1989-06-23",0.6406,0.6406,0.6218,0.6218,17199.0],["1989-06-26",0.6218,0.6218,0.6218,0.6218,0.0],["1989-06-27",0.6218,0.6406,0.6218,0.6218,8820.0],["1989-06-28",0.6406,0.6406,0.6406,0.6406,22050.0],["1989-06-29",0.6406,0.6406,0.603,0.603,130095.0],["1989-06-30",0.603,0.603,0.603,0.603,22050.0],["1989-07-03",0.603,0.603,0.603,0.603,8820.0],["1989-07-05",0.603,0.6218,0.5841,0.6218,5292.0],["1989-07-06",0.6218,0.6218,0.6218,0.6218,1764.0],["1989-07-07",0.6218,0.6218,0.5841,0.603,94815.0],["1989-07-10",0.603,0.603,0.5653,0.603,6174.0],["1989-07-11",0.603,0.6218,0.5653,0.6218,31311.0],["1989-07-12",0.6218,0.6595,0.603,0.6218,121275.0],["1989-07-13",0.6406,0.6972,0.6406,0.6783,57330.0],["1989-07-14",0.6783,0.6972,0.6595,0.6972,10143.0],["1989-07-17",0.6595,0.6595,0.6406,0.6406,18963.0],["1989-07-18",0.6406,0.6783,0.6406,0.6783,4851.0],["1989-07-19",0.6783,0.6783,0.6406,0.6595,9702.0],["1989-07-20",0.6595,0.6783,0.6595,0.6595,21609.0],["1989-07-21",0.6595,0.6783,0.6406,0.6406,16758.0],["1989-07-24",0.6406,0.6595,0.6406,0.6406,14553.0],["1989-07-25",0.6406,0.6783,0.6406,0.6406,5733.0],["1989-07-26",0.6406,0.6406,0.6406,0.6406,0.0],["1989-07-27",0.6406,0.6783,0.6406,0.6783,12348.0],["1989-07-28",0.6783,0.6783,0.6406,0.6406,4851.0],["1989-07-31",0.6406,0.6406,0.6406,0.6406,0.0],["1989-08-01",0.6595,0.6783,0.6595,0.6783,8820.0],["1989-08-02",0.6783,0.6783,0.6406,0.6783,2646.0],["1989-08-03",0.6595,0.6595,0.6595,0.6595,5292.0],["1989-08-04",0.6595,0.6595,0.6406,0.6406,3969.0],["1989-08-07",0.6406,0.6595,0.6406,0.6406,4851.0],["1989-08-08",0.6406,0.6406,0.603,0.6406,71442.0],["1989-08-09",0.6406,0.6406,0.5841,0.6406,19404.0],["1989-08-10",0.6218,0.6218,0.5841,0.603,7938.0],["1989-08-11",0.603,0.6406,0.603,0.6406,1323.0],["1989-08-14",0.6406,0.6406,0.603,0.603,6174.0],["1989-08-15",0.603,0.6406,0.603,0.6406,48951.0],["1989-08-16",0.6406,0.6406,0.6406,0.6406,2646.0],["1989-08-17",0.603,0.603,0.603,0.603,3087.0],["1989-08-18",0.603,0.6406,0.603,0.603,4410.0],["1989-08-21",0.6406,0.6406,0.6406,0.6406,2646.0],["1989-08-22",0.603,0.603,0.603,0.603,4851.0],["1989-08-23",0.603,0.603,0.603,0.603,7056.0],["1989-08-24",0.6218,0.6972,0.6218,0.6783,111573.0],["1989-08-25",0.6783,0.716,0.6595,0.6783,138033.0],["1989-08-28",0.6783,0.6972,0.6595,0.6972,48510.0],["1989-08-29",0.6972,0.716,0.6783,0.716,26019.0],["1989-08-30",0.716,0.716,0.6783,0.6783,14994.0],["1989-08-31",0.6972,0.6972,0.6972,0.6972,1323.0],["1989-09-01",0.6972,0.6972,0.6783,0.6783,17640.0],["1989-09-05",0.6783,0.716,0.6595,0.6595,27783.0],["1989-09-06",0.6595,0.6783,0.6406,0.6783,41454.0],["1989-09-07",0.6783,0.6972,0.6595,0.6595,8379.0],["1989-09-08",0.6595,0.6972,0.6595,0.6972,7938.0],["1989-09-11",0.6972,0.6972,0.6595,0.6972,5733.0],["1989-09-12",0.6595,0.6595,0.6406,0.6406,8820.0],["1989-09-13",0.6595,0.6972,0.6595,0.6595,74970.0],["1989-09-14",0.6595,0.6972,0.6595,0.6595,56889.0],["1989-09-15",0.6595,0.6972,0.6595,0.6972,114660.0],["1989-09-18",0.6972,0.6972,0.6406,0.6406,124803.0],["1989-09-19",0.6406,0.6595,0.6218,0.6595,27342.0],["1989-09-20",0.6406,0.6406,0.6218,0.6218,12348.0],["1989-09-21",0.6218,0.6406,0.603,0.6218,26019.0],["1989-09-22",0.6406,0.6406,0.6406,0.6406,1764.0],["1989-09-25",0.603,0.603,0.603,0.603,882.0],["1989-09-26",0.603,0.6406,0.603,0.6406,7497.0],["1989-09-27",0.6406,0.6406,0.603,0.603,31752.0],["1989-09-28",0.603,0.6406,0.603,0.6406,9702.0],["1989-09-29",0.6406,0.6406,0.5653,0.5653,347949.0],["1989-10-02",0.5653,0.603,0.5653,0.5653,25137.0],["1989-10-03",0.5653,0.603,0.5653,0.603,16317.0],["1989-10-04",0.603,0.603,0.5841,0.603,48069.0],["1989-10-05",0.603,0.603,0.603,0.603,33957.0],["1989-10-06",0.603,0.603,0.603,0.603,36162.0],["1989-10-09",0.603,0.6218,0.5841,0.6218,4851.0],["1989-10-10",0.6218,0.6218,0.5841,0.6218,65268.0],["1989-10-11",0.6218,0.6406,0.603,0.6218,78498.0],["1989-10-12",0.6218,0.6595,0.6218,0.6218,33957.0],["1989-10-13",0.6218,0.6406,0.603,0.603,33075.0],["1989-10-16",0.603,0.603,0.5464,0.5653,30429.0],["1989-10-17",0.5653,0.5653,0.5653,0.5653,1764.0],["1989-10-18",0.5653,0.5841,0.5464,0.5653,48510.0],["1989-10-19",0.5653,0.6595,0.5653,0.6406,498330.0],["1989-10-20",0.6406,0.6783,0.6218,0.6218,5733.0],["1989-10-23",0.6218,0.6406,0.603,0.603,53361.0],["1989-10-24",0.603,0.603,0.603,0.603,14994.0],["1989-10-25",0.6406,0.6406,0.6406,0.6406,4410.0],["1989-10-26",0.603,0.603,0.603,0.603,2646.0],["1989-10-27",0.603,0.6218,0.603,0.6218,8379.0],["1989-10-30",0.6218,0.6218,0.603,0.603,19404.0],["1989-10-31",0.603,0.6218,0.5841,0.5841,19845.0],["1989-11-01",0.5841,0.5841,0.5841,0.5841,882.0],["1989-11-02",0.5841,0.5841,0.5841,0.5841,0.0],["1989-11-03",0.5841,0.5841,0.5841,0.5841,0.0],["1989-11-06",0.5841,0.6218,0.5841,0.5841,3087.0],["1989-11-07",0.5841,0.5841,0.5841,0.5841,0.0],["1989-11-08",0.6218,0.6218,0.6218,0.6218,882.0],["1989-11-09",0.6218,0.6218,0.5841,0.5841,24696.0],["1989-11-10",0.5841,0.5841,0.5841,0.5841,882.0],["1989-11-13",0.5841,0.6218,0.5841,0.5841,7938.0],["1989-11-14",0.5841,0.6218,0.5841,0.6218,83790.0],["1989-11-15",0.6218,0.7537,0.6218,0.7537,125685.0],["1989-11-16",0.7537,0.8291,0.7537,0.8102,166698.0],["1989-11-17",0.8102,0.8102,0.7725,0.8102,53361.0],["1989-11-20",0.8102,0.8102,0.7914,0.7914,42777.0],["1989-11-21",0.7725,0.7725,0.7725,0.7725,441.0],["1989-11-22",0.7725,0.8102,0.7537,0.7725,51156.0],["1989-11-24",0.7537,0.7537,0.7537,0.7537,2205.0],["1989-11-27",0.7537,0.7537,0.7537,0.7537,0.0],["1989-11-28",0.7537,0.8102,0.7537,0.8102,56448.0],["1989-11-29",0.8102,0.8291,0.7914,0.7914,43659.0],["1989-11-30",0.7725,0.7725,0.7725,0.7725,7056.0],["1989-12-01",0.7725,0.7914,0.7725,0.7725,15435.0],["1989-12-04",0.7725,0.7725,0.7537,0.7725,41895.0],["1989-12-05",0.7725,0.8668,0.7725,0.8291,175959.0],["1989-12-06",0.8479,0.9044,0.8479,0.8856,81585.0],["1989-12-07",0.9044,0.961,0.9044,0.9044,137151.0],["1989-12-08",0.9044,0.9421,0.9044,0.9233,70119.0],["1989-12-11",0.9233,0.961,0.9044,0.9421,55566.0],["1989-12-12",0.9421,0.9798,0.9233,0.9421,42336.0],["1989-12-13",0.961,0.9986,0.961,0.9798,150822.0],["1989-12-14",0.9798,0.9798,0.9044,0.9421,183015.0],["1989-12-15",0.9421,0.9798,0.9044,0.9044,62181.0],["1989-12-18",0.9044,0.9044,0.8668,0.8668,43218.0],["1989-12-19",0.8668,0.8668,0.8291,0.8668,59094.0],["1989-12-20",0.8291,0.8291,0.8291,0.8291,3969.0],["1989-12-21",0.8291,0.8668,0.8291,0.8291,3969.0],["1989-12-22",0.8479,0.8479,0.8479,0.8479,4410.0],["1989-12-26",0.8479,0.8668,0.8291,0.8668,103635.0],["1989-12-27",0.8856,0.9233,0.8856,0.9044,183897.0],["1989-12-28",0.9044,0.961,0.9044,0.9233,99666.0],["1989-12-29",0.9271,0.946,0.9271,0.9271,35280.0],["1990-01-02",0.9271,0.9649,0.8892,0.9081,42777.0],["1990-01-03",0.8892,0.8892,0.8135,0.8703,308259.0],["1990-01-04",0.8703,0.8703,0.7757,0.7946,85554.0],["1990-01-05",0.7946,0.8135,0.7946,0.7946,13671.0],["1990-01-08",0.8135,0.8135,0.8135,0.8135,3528.0],["1990-01-09",0.8135,0.8325,0.7946,0.7946,143325.0],["1990-01-10",0.7946,0.7946,0.7568,0.7946,35721.0],["1990-01-11",0.7946,0.7946,0.7757,0.7757,3969.0],["1990-01-12",0.7757,0.7757,0.7568,0.7568,8820.0],["1990-01-15",0.7568,0.7568,0.7379,0.7568,23814.0],["1990-01-16",0.7568,0.7568,0.7379,0.7568,22932.0],["1990-01-17",0.7568,0.7568,0.7568,0.7568,0.0],["1990-01-18",0.7568,0.7757,0.7379,0.7757,16758.0],["1990-01-19",0.7757,0.7946,0.7568,0.7568,18522.0],["1990-01-22",0.7568,0.7757,0.7568,0.7568,8820.0],["1990-01-23",0.7568,0.7757,0.6622,0.6811,190953.0],["1990-01-24",0.6811,0.6811,0.6054,0.6622,175518.0],["1990-01-25",0.6433,0.6433,0.5865,0.6054,64386.0],["1990-01-26",0.6054,0.6433,0.6054,0.6433,123480.0],["1990-01-29",0.6433,0.6433,0.6054,0.6054,29106.0],["1990-01-30",0.6054,0.6243,0.5865,0.6054,21168.0],["1990-01-31",0.6054,0.6243,0.6054,0.6054,13671.0],["1990-02-01",0.6243,0.6243,0.6243,0.6243,7497.0],["1990-02-02",0.6243,0.7,0.6243,0.6811,122157.0],["1990-02-05",0.6622,0.6622,0.6433,0.6622,67914.0],["1990-02-06",0.6433,0.6433,0.6054,0.6433,154791.0],["1990-02-07",0.6433,0.6433,0.6054,0.6433,74088.0],["1990-02-08",0.6433,0.7,0.6243,0.6811,77616.0],["1990-02-09",0.6811,0.7,0.6433,0.6433,55566.0],["1990-02-12",0.6433,0.7,0.6433,0.6622,72324.0],["1990-02-13",0.6622,0.6811,0.6433,0.6433,9702.0],["1990-02-14",0.6811,0.7,0.6811,0.7,4410.0],["1990-02-15",0.7,0.7189,0.6811,0.7189,14112.0],["1990-02-16",0.7189,0.7189,0.6811,0.7189,86436.0],["1990-02-20",0.7379,0.7946,0.7379,0.7757,112896.0],["1990-02-21",0.7757,0.7946,0.7568,0.7568,46305.0],["1990-02-22",0.8135,0.9081,0.8135,0.8703,145971.0],["1990-02-23",0.8703,0.8892,0.7946,0.8325,108486.0],["1990-02-26",0.8325,0.8325,0.7946,0.8325,5292.0],["1990-02-27",0.8325,0.8703,0.8325,0.8514,19845.0],["1990-02-28",0.8514,0.8514,0.8135,0.8135,2205.0],["1990-03-01",0.8135,0.8514,0.8135,0.8325,26019.0],["1990-03-02",0.8325,0.8514,0.8325,0.8325,3969.0],["1990-03-05",0.8325,0.8514,0.8135,0.8135,24255.0],["1990-03-06",0.7946,0.7946,0.7757,0.7946,49833.0],["1990-03-07",0.7946,0.7946,0.7379,0.7379,70119.0],["1990-03-08",0.7568,0.7568,0.7568,0.7568,4410.0],["1990-03-09",0.7568,0.7568,0.7568,0.7568,2205.0],["1990-03-12",0.7568,0.7568,0.7568,0.7568,11025.0],["1990-03-13",0.7568,0.7757,0.7568,0.7757,4851.0],["1990-03-14",0.7568,0.7568,0.7568,0.7568,20286.0],["1990-03-15",0.7568,0.7757,0.7568,0.7757,7497.0],["1990-03-16",0.7757,0.7757,0.7568,0.7757,18963.0],["1990-03-19",0.7757,0.7946,0.7568,0.7946,36603.0],["1990-03-20",0.7946,0.7946,0.7757,0.7946,30870.0],["1990-03-21",0.7946,0.8325,0.7946,0.8325,29547.0],["1990-03-22",0.8325,0.8514,0.7946,0.8135,33516.0],["1990-03-23",0.8135,0.8325,0.8135,0.8135,4410.0],["1990-03-26",0.8325,0.8325,0.7946,0.7946,24255.0],["1990-03-27",0.8325,0.8514,0.7946,0.8325,126126.0],["1990-03-28",0.8135,0.8135,0.8135,0.8135,9261.0],["1990-03-29",0.8135,0.8135,0.8135,0.8135,23373.0],["1990-03-30",0.8135,0.8135,0.8135,0.8135,882.0],["1990-04-02",0.8364,0.8364,0.8173,0.8173,10584.0],["1990-04-03",0.8173,0.8364,0.8173,0.8364,11466.0],["1990-04-04",0.8364,0.8364,0.8364,0.8364,0.0],["1990-04-05",0.7983,0.8364,0.7983,0.8364,92610.0],["1990-04-06",0.8173,0.8173,0.8173,0.8173,7938.0],["1990-04-09",0.8173,0.8173,0.8173,0.8173,13230.0],["1990-04-10",0.7983,0.8364,0.7983,0.7983,36603.0],["1990-04-11",0.7983,0.8173,0.7983,0.8173,12789.0],["1990-04-12",0.7983,0.7983,0.7793,0.7793,13230.0],["1990-04-16",0.7793,0.7793,0.7793,0.7793,5292.0],["1990-04-17",0.7793,0.7793,0.7793,0.7793,10143.0],["1990-04-18",0.7793,0.7793,0.7413,0.7413,42777.0],["1990-04-19",0.7223,0.7603,0.7223,0.7223,7056.0],["1990-04-20",0.7223,0.7223,0.7223,0.7223,0.0],["1990-04-23",0.7223,0.7223,0.6843,0.6843,102753.0],["1990-04-24",0.7223,0.7223,0.6653,0.6653,11907.0],["1990-04-25",0.6843,0.6843,0.6653,0.6653,4851.0],["1990-04-26",0.6653,0.7033,0.6653,0.7033,10584.0],["1990-04-27",0.7033,0.7033,0.6653,0.6653,2646.0],["1990-04-30",0.7033,0.7033,0.7033,0.7033,4410.0],["1990-05-01",0.7033,0.7033,0.6653,0.6653,47187.0],["1990-05-02",0.6653,0.7033,0.6653,0.6843,28224.0],["1990-05-03",0.6843,0.7223,0.6843,0.7033,16317.0],["1990-05-04",0.6653,0.7223,0.6653,0.6653,11907.0],["1990-05-07",0.6653,0.6653,0.6653,0.6653,4410.0],["1990-05-08",0.7223,0.7413,0.7033,0.7033,52920.0],["1990-05-09",0.7033,0.7413,0.7033,0.7223,21168.0],["1990-05-10",0.7413,0.7413,0.7413,0.7413,3528.0],["1990-05-11",0.7033,0.7603,0.7033,0.7603,33957.0],["1990-05-14",0.7793,0.8173,0.7603,0.8173,94815.0],["1990-05-15",0.8173,0.8364,0.7793,0.7983,93492.0],["1990-05-16",0.7793,0.7983,0.7793,0.7983,42336.0],["1990-05-17",0.7793,0.8364,0.7793,0.8364,59976.0],["1990-05-18",0.7983,0.7983,0.7793,0.7983,30870.0],["1990-05-21",0.7793,0.7983,0.7793,0.7983,41895.0],["1990-05-22",0.7603,0.7983,0.7603,0.7793,33516.0],["1990-05-23",0.7983,0.7983,0.7603,0.7793,50274.0],["1990-05-24",0.7793,0.7793,0.7413,0.7793,11466.0],["1990-05-25",0.7603,0.7603,0.7413,0.7413,11025.0],["1990-05-29",0.7793,0.7793,0.7793,0.7793,882.0],["1990-05-30",0.7793,0.7793,0.7413,0.7413,7056.0],["1990-05-31",0.7793,0.7793,0.7413,0.7413,8379.0],["1990-06-01",0.7413,0.7413,0.7413,0.7413,0.0],["1990-06-04",0.7793,0.7793,0.7603,0.7793,48510.0],["1990-06-05",0.7413,0.7983,0.7413,0.7603,254016.0],["1990-06-06",0.7603,0.7793,0.7223,0.7793,91728.0],["1990-06-07",0.7413,0.7793,0.7413,0.7413,66150.0],["1990-06-08",0.7793,0.7793,0.7793,0.7793,8379.0],["1990-06-11",0.7413,0.7603,0.7223,0.7603,70560.0],["1990-06-12",0.7223,0.7603,0.7223,0.7603,89082.0],["1990-06-13",0.7793,0.7983,0.7603,0.7793,149058.0],["1990-06-14",0.7983,0.7983,0.7793,0.7793,32193.0],["1990-06-15",0.7793,0.9314,0.7793,0.9314,371763.0],["1990-06-18",0.9124,1.0454,0.9124,0.9124,529200.0],["1990-06-19",0.8934,0.9314,0.8934,0.9124,56007.0],["1990-06-20",0.8934,0.8934,0.8554,0.8744,125244.0],["1990-06-21",0.8554,0.8744,0.8554,0.8554,59535.0],["1990-06-22",0.8554,0.8744,0.8554,0.8554,12789.0],["1990-06-25",0.8934,0.8934,0.8173,0.8173,42336.0],["1990-06-26",0.8554,0.8554,0.8173,0.8173,92169.0],["1990-06-27",0.8173,0.8173,0.7603,0.8173,204183.0],["1990-06-28",0.8173,0.8173,0.7983,0.8173,9702.0],["1990-06-29",0.8212,0.8212,0.783,0.8212,45423.0],["1990-07-02",0.783,0.8021,0.783,0.8021,40572.0],["1990-07-03",0.8021,0.8021,0.8021,0.8021,20727.0],["1990-07-05",0.783,0.8021,0.7639,0.783,74529.0],["1990-07-06",0.783,0.783,0.7448,0.7448,54243.0],["1990-07-09",0.783,0.783,0.7448,0.7639,26019.0],["1990-07-10",0.7448,0.8021,0.7448,0.783,78498.0],["1990-07-11",0.783,0.8212,0.783,0.8212,77616.0],["1990-07-12",0.8212,0.8403,0.8021,0.8212,212562.0],["1990-07-13",0.8594,0.8976,0.8594,0.8976,47187.0],["1990-07-16",0.8785,0.8785,0.8403,0.8403,33957.0],["1990-07-17",0.8212,0.8212,0.8212,0.8212,41454.0],["1990-07-18",0.8212,0.8212,0.783,0.8212,5292.0],["1990-07-19",0.8021,0.8021,0.783,0.8021,14553.0],["1990-07-20",0.8212,0.8212,0.8021,0.8212,23814.0],["1990-07-23",0.783,0.783,0.7448,0.7448,20727.0],["1990-07-24",0.7639,0.8021,0.7639,0.8021,65709.0],["1990-07-25",0.8403,0.8403,0.8212,0.8212,22932.0],["1990-07-26",0.8403,0.8594,0.8212,0.8403,46305.0],["1990-07-27",0.8785,0.8785,0.8403,0.8403,9261.0],["1990-07-30",0.8403,0.8403,0.8403,0.8403,15435.0],["1990-07-31",0.8212,0.8594,0.8212,0.8594,9261.0],["1990-08-01",0.8403,0.8403,0.8403,0.8403,3528.0],["1990-08-02",0.8594,0.8976,0.8212,0.8594,503622.0],["1990-08-03",0.8594,0.8594,0.8307,0.8403,217413.0],["1990-08-06",0.8403,0.8403,0.8021,0.8212,69237.0],["1990-08-07",0.8403,0.8403,0.8021,0.8212,86877.0],["1990-08-08",0.8212,0.9167,0.8212,0.9167,186984.0],["1990-08-09",0.9167,0.9357,0.8976,0.9357,168903.0],["1990-08-10",0.8976,0.9357,0.8785,0.8785,72324.0],["1990-08-13",0.8785,0.9167,0.8785,0.9167,3528.0],["1990-08-14",0.9167,0.9167,0.8403,0.8403,78939.0],["1990-08-15",0.8403,0.8785,0.8403,0.8594,22050.0],["1990-08-16",0.8403,0.8403,0.8021,0.8021,72324.0],["1990-08-17",0.7639,0.8212,0.7639,0.8212,30429.0],["1990-08-20",0.8212,0.8212,0.8021,0.8021,44100.0],["1990-08-21",0.8403,0.8403,0.783,0.8212,80703.0],["1990-08-22",0.8212,0.8403,0.8021,0.8403,66150.0],["1990-08-23",0.8021,0.8021,0.7448,0.7639,73647.0],["1990-08-24",0.7639,0.8021,0.7639,0.7639,8820.0],["1990-08-27",0.783,0.8021,0.783,0.783,55566.0],["1990-08-28",0.783,0.783,0.783,0.783,4410.0],["1990-08-29",0.7639,0.8021,0.7639,0.8021,9261.0],["1990-08-30",0.783,0.783,0.7639,0.7639,18081.0],["1990-08-31",0.8021,0.8021,0.8021,0.8021,6300.0],["1990-09-04",0.762,0.8021,0.762,0.8021,18900.0],["1990-09-05",0.8221,0.8221,0.782,0.8221,5460.0],["1990-09-06",0.8221,0.8221,0.782,0.8221,55020.0],["1990-09-07",0.8221,0.8622,0.8221,0.8622,12600.0],["1990-09-10",0.8622,0.8622,0.8422,0.8622,17640.0],["1990-09-11",0.8622,0.8622,0.8622,0.8622,0.0],["1990-09-12",0.8622,0.8622,0.8622,0.8622,420.0],["1990-09-13",0.8823,0.9023,0.8622,0.9023,60060.0],["1990-09-14",0.8422,0.9023,0.8422,0.8622,79800.0],["1990-09-17",0.8422,0.8422,0.8422,0.8422,1680.0],["1990-09-18",0.8422,0.8422,0.8422,0.8422,5040.0],["1990-09-19",0.8823,0.8823,0.8823,0.8823,4200.0],["1990-09-20",0.8622,0.8823,0.8422,0.8422,46620.0],["1990-09-21",0.8422,0.8422,0.8422,0.8422,0.0],["1990-09-24",0.8221,0.8422,0.8221,0.8422,7140.0],["1990-09-25",0.8422,0.8422,0.8021,0.8221,10080.0],["1990-09-26",0.8221,0.8221,0.762,0.762,76440.0],["1990-09-27",0.8021,0.8021,0.6818,0.6818,217140.0],["1990-09-28",0.7219,0.7219,0.6617,0.6617,137760.0],["1990-10-01",0.7263,0.7263,0.6456,0.6456,115080.0],["1990-10-02",0.7061,0.7263,0.6859,0.7263,78540.0],["1990-10-03",0.7263,0.7263,0.7263,0.7263,840.0],["1990-10-04",0.7263,0.7263,0.7263,0.7263,420.0],["1990-10-05",0.6859,0.7061,0.6859,0.7061,10920.0],["1990-10-08",0.6859,0.6859,0.6859,0.6859,5460.0],["1990-10-09",0.6859,0.7061,0.6657,0.6859,27300.0],["1990-10-10",0.6859,0.6859,0.6657,0.6859,18060.0],["1990-10-11",0.6456,0.6859,0.6456,0.6859,13860.0],["1990-10-12",0.6859,0.6859,0.6859,0.6859,0.0],["1990-10-15",0.6456,0.6859,0.6456,0.6657,77700.0],["1990-10-16",0.6859,0.6859,0.6657,0.6657,8400.0],["1990-10-17",0.6657,0.6859,0.6456,0.6456,28140.0],["1990-10-18",0.6456,0.6657,0.6254,0.6254,70560.0],["1990-10-19",0.6456,0.6859,0.6456,0.6859,101220.0],["1990-10-22",0.6657,0.6859,0.6657,0.6859,52920.0],["1990-10-23",0.6456,0.696,0.6456,0.696,15120.0],["1990-10-24",0.6657,0.7263,0.6657,0.7263,38640.0],["1990-10-25",0.7263,0.7263,0.7263,0.7263,16800.0],["1990-10-26",0.7263,0.7263,0.6859,0.6859,9240.0],["1990-10-29",0.6859,0.7061,0.6859,0.7061,50400.0],["1990-10-30",0.6859,0.6859,0.6859,0.6859,2100.0],["1990-10-31",0.6859,0.7263,0.6859,0.7263,2520.0],["1990-11-01",0.7263,0.7263,0.7263,0.7263,4200.0],["1990-11-02",0.7263,0.7666,0.7263,0.7666,16800.0],["1990-11-05",0.7061,0.7464,0.7061,0.7464,6300.0],["1990-11-06",0.7061,0.7263,0.7061,0.7263,3360.0],["1990-11-07",0.7464,0.7464,0.7464,0.7464,1680.0],["1990-11-08",0.7464,0.7464,0.7263,0.7263,13020.0],["1990-11-09",0.7263,0.7666,0.7263,0.7666,13860.0],["1990-11-12",0.7263,0.7263,0.7263,0.7263,11760.0],["1990-11-13",0.7061,0.7061,0.7061,0.7061,4620.0],["1990-11-14",0.7061,0.7061,0.7061,0.7061,1680.0],["1990-11-15",0.7061,0.7061,0.7061,0.7061,2100.0],["1990-11-16",0.7666,0.7666,0.7061,0.7263,18480.0],["1990-11-19",0.7061,0.7464,0.7061,0.7464,5040.0],["1990-11-20",0.7061,0.7263,0.7061,0.7263,10920.0],["1990-11-21",0.7061,0.7061,0.7061,0.7061,7140.0],["1990-11-23",0.7061,0.7061,0.7061,0.7061,4200.0],["1990-11-26",0.7464,0.7464,0.7061,0.7061,10080.0],["1990-11-27",0.7464,0.7464,0.7061,0.7061,9240.0],["1990-11-28",0.7464,0.7464,0.7263,0.7263,4620.0],["1990-11-29",0.7263,0.7263,0.7263,0.7263,5460.0],["1990-11-30",0.7061,0.7464,0.7061,0.7061,4200.0],["1990-12-03",0.7464,0.7464,0.7061,0.7061,2520.0],["1990-12-04",0.7061,0.7464,0.7061,0.7464,26460.0],["1990-12-05",0.7061,0.7061,0.7061,0.7061,7560.0],["1990-12-06",0.7061,0.7263,0.6859,0.7263,165900.0],["1990-12-07",0.6859,0.7263,0.6859,0.7263,36960.0],["1990-12-10",0.7061,0.7263,0.7061,0.7263,10080.0],["1990-12-11",0.7061,0.7061,0.7061,0.7061,3360.0],["1990-12-12",0.7061,0.7464,0.7061,0.7061,270900.0],["1990-12-13",0.7061,0.7061,0.7061,0.7061,8400.0],["1990-12-14",0.7061,0.7061,0.6859,0.6859,15540.0],["1990-12-17",0.6657,0.7061,0.6657,0.7061,6300.0],["1990-12-18",0.6657,0.7061,0.6657,0.6657,17220.0],["1990-12-19",0.6859,0.7263,0.6859,0.7061,67620.0],["1990-12-20",0.6859,0.7263,0.6859,0.7263,22680.0],["1990-12-21",0.7263,0.7464,0.7061,0.7464,72240.0],["1990-12-24",0.7263,0.7666,0.7263,0.7666,2940.0],["1990-12-26",0.7263,0.7464,0.7061,0.7464,52080.0],["1990-12-27",0.7061,0.7061,0.7061,0.7061,840.0],["1990-12-28",0.7101,0.7101,0.7101,0.7101,2520.0],["1990-12-31",0.7507,0.7507,0.7101,0.7406,18480.0],["1991-01-02",0.7406,0.7406,0.7406,0.7406,0.0],["1991-01-03",0.7304,0.7507,0.7304,0.7507,47460.0],["1991-01-04",0.7203,0.7203,0.7203,0.7203,4200.0],["1991-01-07",0.7101,0.7304,0.7101,0.7304,3360.0],["1991-01-08",0.7101,0.7304,0.7101,0.7101,39480.0],["1991-01-09",0.7101,0.7101,0.7101,0.7101,8400.0],["1991-01-10",0.7304,0.7304,0.7304,0.7304,5040.0],["1991-01-11",0.7101,0.7101,0.7101,0.7101,2100.0],["1991-01-14",0.6899,0.6899,0.6899,0.6899,5040.0],["1991-01-15",0.7304,0.7304,0.6899,0.6899,46200.0],["1991-01-16",0.6899,0.6899,0.6899,0.6899,5040.0],["1991-01-17",0.7304,0.7304,0.7101,0.7101,33180.0],["1991-01-18",0.7101,0.7304,0.7101,0.7101,32760.0],["1991-01-21",0.7101,0.7101,0.7101,0.7101,0.0],["1991-01-22",0.7101,0.7101,0.7101,0.7101,4200.0],["1991-01-23",0.7101,0.7101,0.7101,0.7101,0.0],["1991-01-24",0.7101,0.7304,0.7101,0.7203,75600.0],["1991-01-25",0.7304,0.7304,0.6899,0.6899,26040.0],["1991-01-28",0.7101,0.7101,0.6696,0.6696,13860.0],["1991-01-29",0.6696,0.6696,0.6696,0.6696,0.0],["1991-01-30",0.7101,0.7101,0.6696,0.6696,8400.0],["1991-01-31",0.7101,0.7101,0.6696,0.6899,33600.0],["1991-02-01",0.7101,0.7101,0.6493,0.6899,78960.0],["1991-02-04",0.6493,0.6899,0.6493,0.6493,32340.0],["1991-02-05",0.6493,0.6899,0.6493,0.6899,29400.0],["1991-02-06",0.6899,0.6899,0.6493,0.6899,99540.0],["1991-02-07",0.6899,0.771,0.6696,0.7101,246960.0],["1991-02-08",0.7304,0.7507,0.7304,0.7507,16380.0],["1991-02-11",0.7507,0.7507,0.7507,0.7507,420.0],["1991-02-12",0.7507,0.7507,0.7304,0.7507,29400.0],["1991-02-13",0.7101,0.7507,0.7101,0.7507,7980.0],["1991-02-14",0.7304,0.771,0.7304,0.7507,36960.0],["1991-02-15",0.7304,0.7507,0.7304,0.7507,11340.0],["1991-02-19",0.7507,0.771,0.7304,0.7304,22260.0],["1991-02-20",0.771,0.771,0.7304,0.7304,5040.0],["1991-02-21",0.7304,0.7304,0.7304,0.7304,0.0],["1991-02-22",0.7304,0.7913,0.7304,0.7913,34440.0],["1991-02-25",0.7507,0.7913,0.7507,0.7913,45780.0],["1991-02-26",0.771,0.7913,0.7507,0.7913,29400.0],["1991-02-27",0.8116,0.9536,0.8116,0.8928,358680.0],["1991-02-28",0.9333,0.9536,0.8928,0.913,501900.0],["1991-03-01",0.913,1.0145,0.913,0.9739,196140.0],["1991-03-04",0.9942,0.9942,0.8928,0.9333,79380.0],["1991-03-05",0.9333,0.9536,0.913,0.9333,68880.0],["1991-03-06",0.9739,0.9942,0.913,0.9333,204960.0],["1991-03-07",0.9536,0.9536,0.913,0.9435,57540.0],["1991-03-08",0.9536,0.9536,0.913,0.913,18480.0],["1991-03-11",0.9536,0.9536,0.8725,0.8928,74340.0],["1991-03-12",0.8725,0.8725,0.8319,0.8319,54180.0],["1991-03-13",0.8522,0.8522,0.8522,0.8522,8820.0],["1991-03-14",0.8725,0.8725,0.8522,0.8522,15540.0],["1991-03-15",0.8116,0.8725,0.8116,0.8725,42840.0],["1991-03-18",0.8116,0.8725,0.8116,0.8725,7980.0],["1991-03-19",0.8522,0.8522,0.8116,0.8522,30240.0],["1991-03-20",0.8116,0.8522,0.8116,0.8116,42000.0],["1991-03-21",0.8725,0.8725,0.8116,0.8725,14280.0],["1991-03-22",0.8116,0.8522,0.8116,0.8522,23940.0],["1991-03-25",0.8522,0.8522,0.8319,0.8319,8820.0],["1991-03-26",0.8116,0.8522,0.8116,0.8522,11760.0],["1991-03-27",0.8116,0.8522,0.8116,0.8522,2940.0],["1991-03-28",0.8116,0.8319,0.8116,0.8319,61740.0],["1991-04-01",0.8564,0.8564,0.8156,0.8156,8400.0],["1991-04-02",0.8156,0.8156,0.8156,0.8156,2520.0],["1991-04-03",0.836,0.8564,0.7544,0.7748,132300.0],["1991-04-04",0.7544,0.7544,0.6729,0.6932,119280.0],["1991-04-05",0.7136,0.734,0.6932,0.734,216720.0],["1991-04-08",0.7136,0.7544,0.7136,0.734,32340.0],["1991-04-09",0.734,0.7748,0.7136,0.7136,22680.0],["1991-04-10",0.7136,0.7136,0.7136,0.7136,2100.0],["1991-04-11",0.7136,0.7544,0.7136,0.7544,33600.0],["1991-04-12",0.7136,0.734,0.7136,0.734,37380.0],["1991-04-15",0.7136,0.734,0.6932,0.7136,27300.0],["1991-04-16",0.734,0.7544,0.6932,0.7544,33180.0],["1991-04-17",0.7544,0.7748,0.7136,0.734,77280.0],["1991-04-18",0.734,0.734,0.6932,0.6932,41580.0],["1991-04-19",0.6728,0.7136,0.6525,0.6728,31920.0],["1991-04-22",0.6932,0.7136,0.6932,0.7136,29820.0],["1991-04-23",0.7136,0.734,0.7136,0.734,34860.0],["1991-04-24",0.6932,0.7544,0.6932,0.7544,14280.0],["1991-04-25",0.7136,0.734,0.6932,0.7136,13860.0],["1991-04-26",0.6932,0.7136,0.6728,0.6728,24360.0],["1991-04-29",0.7136,0.7136,0.6729,0.6932,31080.0],["1991-04-30",0.6728,0.6728,0.6728,0.6728,18900.0],["1991-05-01",0.6525,0.6729,0.6321,0.6525,60480.0],["1991-05-02",0.6728,0.6728,0.6525,0.6728,117180.0],["1991-05-03",0.6729,0.6932,0.6627,0.6932,18900.0],["1991-05-06",0.6728,0.6728,0.6728,0.6728,33600.0],["1991-05-07",0.6729,0.6932,0.6525,0.6525,18480.0],["1991-05-08",0.6525,0.6729,0.6321,0.6321,73920.0],["1991-05-09",0.6321,0.6932,0.6321,0.6932,12600.0],["1991-05-10",0.6525,0.6729,0.6525,0.6525,8400.0],["1991-05-13",0.6525,0.6729,0.6321,0.6321,30660.0],["1991-05-14",0.6729,0.6729,0.6525,0.6525,13020.0],["1991-05-15",0.6627,0.6729,0.6321,0.6321,60480.0],["1991-05-16",0.6321,0.6525,0.5913,0.5913,149940.0],["1991-05-17",0.6321,0.6525,0.6117,0.6525,41160.0],["1991-05-20",0.6525,0.6525,0.6525,0.6525,0.0],["1991-05-21",0.6932,0.6932,0.6932,0.6932,840.0],["1991-05-22",0.6932,0.6932,0.6525,0.6932,29400.0],["1991-05-23",0.6932,0.6932,0.6932,0.6932,420.0],["1991-05-24",0.6525,0.6525,0.6525,0.6525,420.0],["1991-05-28",0.7136,0.7544,0.6932,0.7136,43680.0],["1991-05-29",0.7544,0.7544,0.7544,0.7544,840.0],["1991-05-30",0.7136,0.7136,0.7136,0.7136,6300.0],["1991-05-31",0.7136,0.7544,0.6932,0.6932,55440.0],["1991-06-03",0.734,0.7544,0.6729,0.7544,94080.0],["1991-06-04",0.7748,0.7952,0.7748,0.7952,32340.0],["1991-06-05",0.7748,0.8156,0.7748,0.7748,38220.0],["1991-06-06",0.8156,0.8156,0.7544,0.8156,50400.0],["1991-06-07",0.8156,0.8156,0.7544,0.7952,57960.0],["1991-06-10",0.836,0.836,0.8156,0.8156,7140.0],["1991-06-11",0.7952,0.836,0.7952,0.8156,21840.0],["1991-06-12",0.8156,0.836,0.7952,0.8156,8400.0],["1991-06-13",0.836,0.836,0.7952,0.8156,5460.0],["1991-06-14",0.7952,0.8156,0.7952,0.7952,53340.0],["1991-06-17",0.8156,0.8156,0.7544,0.7544,21420.0],["1991-06-18",0.7544,0.7952,0.7136,0.7136,99540.0],["1991-06-19",0.7544,0.7544,0.6117,0.6321,163380.0],["1991-06-20",0.6321,0.6525,0.5913,0.6525,144060.0],["1991-06-21",0.6321,0.6525,0.6117,0.6525,57960.0],["1991-06-24",0.6525,0.6525,0.6525,0.6525,840.0],["1991-06-25",0.6525,0.6525,0.6117,0.6321,5880.0],["1991-06-26",0.6525,0.6525,0.6117,0.6525,18480.0],["1991-06-27",0.6525,0.6525,0.6117,0.6525,22680.0],["1991-06-28",0.6566,0.6566,0.636,0.6566,14700.0],["1991-07-01",0.6566,0.6566,0.6566,0.6566,0.0],["1991-07-02",0.6566,0.6771,0.6155,0.6771,2100.0],["1991-07-03",0.636,0.636,0.636,0.636,840.0],["1991-07-05",0.636,0.636,0.636,0.636,0.0],["1991-07-08",0.6771,0.6771,0.6155,0.636,20580.0],["1991-07-09",0.636,0.636,0.636,0.636,0.0],["1991-07-10",0.6976,0.6976,0.6566,0.6771,33180.0],["1991-07-11",0.7181,0.7181,0.7181,0.7181,840.0],["1991-07-12",0.6771,0.7181,0.6771,0.6976,2520.0],["1991-07-15",0.7181,0.7181,0.6976,0.6976,2520.0],["1991-07-16",0.7181,0.7181,0.6976,0.6976,27300.0],["1991-07-17",0.7386,0.7386,0.6976,0.6976,6720.0],["1991-07-18",0.7386,0.7386,0.6976,0.7386,13860.0],["1991-07-19",0.7181,0.7386,0.6976,0.6976,21420.0],["1991-07-22",0.6976,0.6976,0.6976,0.6976,9660.0],["1991-07-23",0.7386,0.7386,0.6976,0.6976,31080.0],["1991-07-24",0.6976,0.6976,0.6566,0.6566,1680.0],["1991-07-25",0.6566,0.6771,0.636,0.6771,17220.0],["1991-07-26",0.636,0.6976,0.636,0.6976,1680.0],["1991-07-29",0.636,0.6976,0.636,0.6771,10920.0],["1991-07-30",0.6976,0.6976,0.6771,0.6976,9660.0],["1991-07-31",0.6566,0.6976,0.6566,0.6976,9660.0],["1991-08-01",0.6976,0.6976,0.6566,0.6566,17640.0],["1991-08-02",0.6771,0.6976,0.6566,0.6976,7560.0],["1991-08-05",0.6566,0.6566,0.6566,0.6566,2100.0],["1991-08-06",0.6976,0.6976,0.6566,0.6566,2520.0],["1991-08-07",0.6566,0.6976,0.6566,0.6566,7140.0],["1991-08-08",0.6566,0.6976,0.6566,0.6976,5040.0],["1991-08-09",0.6771,0.6771,0.6566,0.6566,5880.0],["1991-08-12",0.6771,0.6771,0.636,0.636,17640.0],["1991-08-13",0.636,0.6976,0.636,0.6976,10500.0],["1991-08-14",0.6566,0.6976,0.6566,0.6976,3360.0],["1991-08-15",0.636,0.6976,0.636,0.6668,10920.0],["1991-08-16",0.636,0.6771,0.636,0.6771,26880.0],["1991-08-19",0.636,0.636,0.595,0.636,40320.0],["1991-08-20",0.6566,0.6566,0.6566,0.6566,7980.0],["1991-08-21",0.6155,0.6771,0.6155,0.6771,9660.0],["1991-08-22",0.6976,0.6976,0.636,0.6566,9660.0],["1991-08-23",0.636,0.6566,0.6155,0.6155,23520.0],["1991-08-26",0.6155,0.6155,0.6155,0.6155,840.0],["1991-08-27",0.6771,0.6771,0.6771,0.6771,2100.0],["1991-08-28",0.6771,0.6771,0.6771,0.6771,4200.0],["1991-08-29",0.6155,0.6771,0.6155,0.6566,19320.0],["1991-08-30",0.6248,0.6894,0.6248,0.6894,20400.0],["1991-09-03",0.6463,0.6894,0.6463,0.6678,14800.0],["1991-09-04",0.6463,0.6894,0.6463,0.6894,19200.0],["1991-09-05",0.6894,0.6894,0.6894,0.6894,0.0],["1991-09-06",0.6894,0.6894,0.6894,0.6894,0.0],["1991-09-09",0.6248,0.6894,0.6248,0.6894,2400.0],["1991-09-10",0.6248,0.6894,0.6248,0.6894,4800.0],["1991-09-11",0.6248,0.6894,0.6248,0.6248,8400.0],["1991-09-12",0.6248,0.6678,0.6248,0.6678,19200.0],["1991-09-13",0.6248,0.6678,0.6248,0.6248,14400.0],["1991-09-16",0.6678,0.6894,0.6463,0.6894,17200.0],["1991-09-17",0.6894,0.6894,0.6463,0.6678,13200.0],["1991-09-18",0.6463,0.6463,0.6463,0.6463,400.0],["1991-09-19",0.6463,0.6894,0.6463,0.6894,23200.0],["1991-09-20",0.6678,0.6678,0.6463,0.6463,4800.0],["1991-09-23",0.6894,0.6894,0.6463,0.6678,13600.0],["1991-09-24",0.6463,0.6463,0.6463,0.6463,2400.0],["1991-09-25",0.6894,0.6894,0.6678,0.6678,4000.0],["1991-09-26",0.6463,0.6894,0.6463,0.6894,6000.0],["1991-09-27",0.6463,0.6678,0.6463,0.6678,8800.0],["1991-09-30",0.6463,0.6678,0.6463,0.6463,5200.0],["1991-10-01",0.6463,0.6894,0.6463,0.6678,10000.0],["1991-10-02",0.6678,0.6678,0.6678,0.6678,0.0],["1991-10-03",0.6248,0.6463,0.6248,0.6463,10000.0],["1991-10-04",0.6678,0.6678,0.6248,0.6463,39200.0],["1991-10-07",0.6506,0.6506,0.6506,0.6506,0.0],["1991-10-08",0.6506,0.6506,0.6506,0.6506,0.0],["1991-10-09",0.6506,0.6506,0.6506,0.6506,400.0],["1991-10-10",0.5856,0.6506,0.5639,0.6073,14000.0],["1991-10-11",0.629,0.629,0.629,0.629,1600.0],["1991-10-14",0.5639,0.629,0.5639,0.629,2800.0],["1991-10-15",0.5639,0.6073,0.5639,0.6073,9200.0],["1991-10-16",0.5639,0.6506,0.5639,0.6073,28000.0],["1991-10-17",0.6073,0.6073,0.5639,0.6073,9200.0],["1991-10-18",0.5639,0.629,0.5639,0.5639,18000.0],["1991-10-21",0.5639,0.629,0.5639,0.6073,6000.0],["1991-10-22",0.5639,0.629,0.5639,0.629,4400.0],["1991-10-23",0.629,0.629,0.629,0.629,0.0],["1991-10-24",0.6181,0.629,0.6181,0.629,12000.0],["1991-10-25",0.629,0.629,0.629,0.629,400.0],["1991-10-28",0.5639,0.5639,0.5639,0.5639,1200.0],["1991-10-29",0.5639,0.629,0.5639,0.629,21200.0],["1991-10-30",0.629,0.629,0.5639,0.5856,7200.0],["1991-10-31",0.629,0.629,0.629,0.629,2000.0],["1991-11-01",0.629,0.629,0.629,0.629,0.0],["1991-11-04",0.629,0.629,0.629,0.629,0.0],["1991-11-05",0.629,0.629,0.629,0.629,0.0],["1991-11-06",0.629,0.629,0.629,0.629,3200.0],["1991-11-07",0.5639,0.6073,0.5205,0.5639,105600.0],["1991-11-08",0.5639,0.5639,0.5205,0.5639,4000.0],["1991-11-11",0.5639,0.5639,0.5205,0.5205,20400.0],["1991-11-12",0.5422,0.5422,0.4988,0.5205,26000.0],["1991-11-13",0.5422,0.5422,0.4988,0.5205,36400.0],["1991-11-14",0.4988,0.5422,0.4988,0.5422,3600.0],["1991-11-15",0.4988,0.5422,0.4988,0.4988,27200.0],["1991-11-18",0.5205,0.5422,0.4988,0.5422,12000.0],["1991-11-19",0.4988,0.5422,0.4988,0.5205,27600.0],["1991-11-20",0.5422,0.6073,0.5422,0.5856,62800.0],["1991-11-21",0.553,0.6073,0.553,0.6073,39600.0],["1991-11-22",0.6073,0.6073,0.5639,0.5856,31600.0],["1991-11-25",0.5639,0.5856,0.5639,0.5856,34400.0],["1991-11-26",0.5856,0.5856,0.5422,0.5639,77200.0],["1991-11-27",0.5639,0.5856,0.5639,0.5639,36400.0],["1991-11-29",0.5639,0.5856,0.5639,0.5856,29200.0],["1991-12-02",0.5639,0.6073,0.5639,0.6073,24400.0],["1991-12-03",0.5856,0.6073,0.5639,0.6073,18000.0],["1991-12-04",0.5639,0.5856,0.5639,0.5639,22000.0],["1991-12-05",0.6073,0.6073,0.5639,0.5639,6000.0],["1991-12-06",0.5639,0.5856,0.5639,0.5639,18000.0],["1991-12-09",0.5639,0.5639,0.5639,0.5639,2000.0],["1991-12-10",0.5639,0.5747,0.5639,0.5747,37600.0],["1991-12-11",0.5639,0.5856,0.5639,0.5856,24800.0],["1991-12-12",0.5856,0.5856,0.5639,0.5856,29200.0],["1991-12-13",0.5639,0.5856,0.5639,0.5856,9200.0],["1991-12-16",0.5639,0.5856,0.5639,0.5639,13200.0],["1991-12-17",0.5639,0.5856,0.5639,0.5639,51200.0],["1991-12-18",0.5639,0.5856,0.5639,0.5639,36400.0],["1991-12-19",0.5639,0.6073,0.5639,0.6073,26400.0],["1991-12-20",0.6073,0.6073,0.5639,0.5639,4800.0],["1991-12-23",0.5639,0.5639,0.5639,0.5639,19600.0],["1991-12-24",0.5639,0.5639,0.5639,0.5639,4400.0],["1991-12-26",0.5639,0.5639,0.5639,0.5639,12800.0],["1991-12-27",0.5683,0.5683,0.5683,0.5683,12000.0],["1991-12-30",0.612,0.612,0.5683,0.5683,227600.0],["1991-12-31",0.5683,0.5901,0.5027,0.5245,154400.0],["1992-01-02",0.5683,0.5683,0.5245,0.5683,3200.0],["1992-01-03",0.5245,0.5464,0.5245,0.5355,47200.0],["1992-01-06",0.5464,0.5464,0.5245,0.5245,11200.0],["1992-01-07",0.5464,0.5683,0.5464,0.5573,28400.0],["1992-01-08",0.5901,0.5901,0.5464,0.5683,7200.0],["1992-01-09",0.5901,0.5901,0.5464,0.5464,10400.0],["1992-01-10",0.5464,0.5464,0.5464,0.5464,4000.0],["1992-01-13",0.5245,0.5245,0.5245,0.5245,6400.0],["1992-01-14",0.5683,0.5901,0.5245,0.5245,12400.0],["1992-01-15",0.5245,0.5901,0.5245,0.5901,3200.0],["1992-01-16",0.5245,0.5792,0.5245,0.5792,13600.0],["1992-01-17",0.5792,0.5792,0.5792,0.5792,0.0],["1992-01-20",0.5245,0.5683,0.5245,0.5245,6000.0],["1992-01-21",0.5245,0.5683,0.5245,0.5683,12800.0],["1992-01-22",0.5901,0.612,0.5355,0.612,15200.0],["1992-01-23",0.612,0.612,0.5683,0.5901,14800.0],["1992-01-24",0.5683,0.5683,0.5683,0.5683,1200.0],["1992-01-27",0.5683,0.5683,0.5683,0.5683,0.0],["1992-01-28",0.5792,0.5792,0.5464,0.5573,48400.0],["1992-01-29",0.5683,0.5683,0.5683,0.5683,14800.0],["1992-01-30",0.5683,0.5901,0.5464,0.5901,110400.0],["1992-01-31",0.612,0.612,0.5464,0.5464,5600.0],["1992-02-03",0.5464,0.612,0.5464,0.5683,22400.0],["1992-02-04",0.5683,0.5901,0.5683,0.5683,16800.0],["1992-02-05",0.5901,0.5901,0.5901,0.5901,4000.0],["1992-02-06",0.5901,0.6338,0.5901,0.5901,34400.0],["1992-02-07",0.5901,0.5901,0.5901,0.5901,11600.0],["1992-02-10",0.6338,0.6338,0.5901,0.6338,3200.0],["1992-02-11",0.6338,0.6338,0.5901,0.612,19200.0],["1992-02-12",0.612,0.612,0.612,0.612,0.0],["1992-02-13",0.5901,0.6338,0.5901,0.5901,12000.0],["1992-02-14",0.5683,0.5901,0.5683,0.5683,24800.0],["1992-02-18",0.5683,0.5683,0.5683,0.5683,4000.0],["1992-02-19",0.5901,0.5901,0.5901,0.5901,400.0],["1992-02-20",0.5683,0.612,0.5464,0.5901,40000.0],["1992-02-21",0.612,0.6775,0.612,0.6775,184400.0],["1992-02-24",0.6557,0.6557,0.6557,0.6557,12800.0],["1992-02-25",0.6557,0.6994,0.6557,0.6557,10800.0],["1992-02-26",0.6994,0.6994,0.6775,0.6775,13600.0],["1992-02-27",0.7213,0.7213,0.6994,0.6994,8000.0],["1992-02-28",0.7213,0.7213,0.6775,0.6775,45600.0],["1992-03-02",0.6666,0.6666,0.6557,0.6557,4400.0],["1992-03-03",0.6557,0.6557,0.6557,0.6557,6800.0],["1992-03-04",0.6338,0.6338,0.612,0.612,10400.0],["1992-03-05",0.612,0.6557,0.612,0.612,14800.0],["1992-03-06",0.6338,0.6338,0.6338,0.6338,6800.0],["1992-03-09",0.612,0.612,0.612,0.612,4000.0],["1992-03-10",0.5901,0.5901,0.5901,0.5901,4400.0],["1992-03-11",0.5683,0.612,0.5683,0.612,68000.0],["1992-03-12",0.5683,0.612,0.5464,0.612,5200.0],["1992-03-13",0.5901,0.5901,0.5901,0.5901,2000.0],["1992-03-16",0.5683,0.612,0.5683,0.5683,2800.0],["1992-03-17",0.5683,0.5792,0.5683,0.5792,12000.0],["1992-03-18",0.5683,0.612,0.5683,0.612,18800.0],["1992-03-19",0.5683,0.5683,0.5683,0.5683,800.0],["1992-03-20",0.5683,0.612,0.5683,0.612,2000.0],["1992-03-23",0.5683,0.612,0.5683,0.5901,22000.0],["1992-03-24",0.5683,0.612,0.5683,0.612,2800.0],["1992-03-25",0.5683,0.612,0.5683,0.612,2000.0],["1992-03-26",0.612,0.612,0.5901,0.5901,11600.0],["1992-03-27",0.5683,0.612,0.5683,0.612,7600.0],["1992-03-30",0.612,0.612,0.5683,0.5683,7600.0],["1992-03-31",0.5683,0.612,0.5683,0.612,12800.0],["1992-04-01",0.5464,0.5683,0.5464,0.5464,10000.0],["1992-04-02",0.5901,0.5901,0.5464,0.5683,6800.0],["1992-04-03",0.5901,0.5901,0.5901,0.5901,5200.0],["1992-04-06",0.5505,0.5725,0.5285,0.5505,60400.0],["1992-04-07",0.5725,0.5945,0.5725,0.5945,30800.0],["1992-04-08",0.5945,0.5945,0.5945,0.5945,0.0],["1992-04-09",0.5945,0.5945,0.5945,0.5945,0.0],["1992-04-10",0.5945,0.5945,0.5945,0.5945,2400.0],["1992-04-13",0.5505,0.5945,0.5505,0.5945,9200.0],["1992-04-14",0.5505,0.6165,0.5505,0.5725,78400.0],["1992-04-15",0.5725,0.5725,0.5725,0.5725,4400.0],["1992-04-16",0.5835,0.5945,0.5725,0.5725,16000.0],["1992-04-20",0.5945,0.5945,0.5945,0.5945,8000.0],["1992-04-21",0.5945,0.5945,0.5505,0.5505,4400.0],["1992-04-22",0.5505,0.5505,0.5505,0.5505,30000.0],["1992-04-23",0.5395,0.5725,0.5395,0.5725,31200.0],["1992-04-24",0.5725,0.5725,0.5725,0.5725,0.0],["1992-04-27",0.5285,0.5505,0.5285,0.5395,14000.0],["1992-04-28",0.5285,0.5725,0.5285,0.5725,34400.0],["1992-04-29",0.5505,0.5505,0.5505,0.5505,400.0],["1992-04-30",0.5505,0.5505,0.5505,0.5505,0.0],["1992-05-01",0.5505,0.5725,0.5505,0.5725,12800.0],["1992-05-04",0.5945,0.5945,0.5835,0.5945,17600.0],["1992-05-05",0.5505,0.5505,0.5505,0.5505,400.0],["1992-05-06",0.5945,0.5945,0.5505,0.5505,3200.0],["1992-05-07",0.5505,0.5945,0.5505,0.5945,4800.0],["1992-05-08",0.5945,0.5945,0.5945,0.5945,0.0],["1992-05-11",0.5725,0.6165,0.5505,0.6165,6400.0],["1992-05-12",0.5725,0.5725,0.5725,0.5725,8800.0],["1992-05-13",0.5505,0.6165,0.5505,0.6165,3600.0],["1992-05-14",0.5505,0.6165,0.5505,0.6165,3600.0],["1992-05-15",0.5505,0.5945,0.5505,0.5945,7200.0],["1992-05-18",0.5945,0.5945,0.5505,0.5945,34000.0],["1992-05-19",0.5505,0.5725,0.5505,0.5725,3600.0],["1992-05-20",0.5505,0.5945,0.5505,0.5945,4800.0],["1992-05-21",0.5945,0.5945,0.5835,0.5835,6800.0],["1992-05-22",0.5835,0.5835,0.5835,0.5835,0.0],["1992-05-26",0.6165,0.6165,0.5505,0.5615,44400.0],["1992-05-27",0.5505,0.5725,0.5505,0.5725,38800.0],["1992-05-28",0.5725,0.5725,0.5725,0.5725,0.0],["1992-05-29",0.5945,0.6165,0.5725,0.6165,10400.0],["1992-06-01",0.6165,0.6165,0.5945,0.5945,4000.0],["1992-06-02",0.5945,0.5945,0.5945,0.5945,0.0],["1992-06-03",0.5505,0.5945,0.5505,0.5725,53600.0],["1992-06-04",0.5505,0.5725,0.5505,0.5505,15200.0],["1992-06-05",0.5505,0.5725,0.5505,0.5505,11600.0],["1992-06-08",0.5505,0.5505,0.5505,0.5505,5200.0],["1992-06-09",0.5945,0.5945,0.5945,0.5945,4000.0],["1992-06-10",0.5505,0.5505,0.5505,0.5505,2800.0],["1992-06-11",0.5505,0.5725,0.5505,0.5725,8800.0],["1992-06-12",0.5505,0.5945,0.5505,0.5945,3200.0],["1992-06-15",0.5945,0.5945,0.5505,0.5615,67200.0],["1992-06-16",0.5945,0.5945,0.5505,0.5725,18800.0],["1992-06-17",0.5725,0.5725,0.5725,0.5725,1600.0],["1992-06-18",0.5285,0.5505,0.5285,0.5505,4400.0],["1992-06-19",0.5945,0.5945,0.5285,0.5285,4400.0],["1992-06-22",0.5945,0.5945,0.5285,0.5285,56400.0],["1992-06-23",0.5285,0.5945,0.5285,0.5505,134800.0],["1992-06-24",0.5615,0.5725,0.5285,0.5285,28400.0],["1992-06-25",0.5945,0.5945,0.5945,0.5945,1200.0],["1992-06-26",0.5546,0.5768,0.5324,0.5768,27600.0],["1992-06-29",0.599,0.599,0.5324,0.5324,13600.0],["1992-06-30",0.599,0.599,0.5102,0.5768,141600.0],["1992-07-01",0.5768,0.5768,0.5768,0.5768,400.0],["1992-07-02",0.5546,0.5546,0.5102,0.5546,4400.0],["1992-07-06",0.5102,0.5768,0.5102,0.5768,13200.0],["1992-07-07",0.5102,0.5768,0.5102,0.5768,2000.0],["1992-07-08",0.5102,0.5546,0.5102,0.5102,40800.0],["1992-07-09",0.5324,0.5546,0.5324,0.5546,27200.0],["1992-07-10",0.5324,0.5324,0.5324,0.5324,6000.0],["1992-07-13",0.5324,0.5324,0.5324,0.5324,800.0],["1992-07-14",0.5324,0.5546,0.5324,0.5546,14400.0],["1992-07-15",0.5546,0.5768,0.5324,0.5324,41200.0],["1992-07-16",0.5324,0.5324,0.5324,0.5324,0.0],["1992-07-17",0.5324,0.5324,0.5324,0.5324,4400.0],["1992-07-20",0.5324,0.5546,0.5102,0.5546,5600.0],["1992-07-21",0.5546,0.5546,0.5435,0.5435,4400.0],["1992-07-22",0.5546,0.5546,0.5546,0.5546,400.0],["1992-07-23",0.5324,0.5324,0.5324,0.5324,1200.0],["1992-07-24",0.5546,0.5546,0.5546,0.5546,3600.0],["1992-07-27",0.5102,0.5546,0.5102,0.5546,3600.0],["1992-07-28",0.5324,0.5324,0.5102,0.5324,101200.0],["1992-07-29",0.5102,0.5324,0.5102,0.5324,46400.0],["1992-07-30",0.5102,0.5102,0.4659,0.5102,256000.0],["1992-07-31",0.4991,0.5102,0.4659,0.5102,82800.0],["1992-08-03",0.5102,0.5102,0.4659,0.4659,14400.0],["1992-08-04",0.4769,0.488,0.4659,0.4659,37200.0],["1992-08-05",0.4659,0.4659,0.4659,0.4659,2000.0],["1992-08-06",0.4659,0.5102,0.4659,0.5102,75200.0],["1992-08-07",0.5102,0.5102,0.488,0.488,30800.0],["1992-08-10",0.4659,0.5102,0.4659,0.5102,34800.0],["1992-08-11",0.4659,0.5102,0.4437,0.5102,27600.0],["1992-08-12",0.488,0.488,0.4548,0.4548,11200.0],["1992-08-13",0.4437,0.4659,0.4215,0.4215,87200.0],["1992-08-14",0.4659,0.4659,0.4215,0.4659,28000.0],["1992-08-17",0.4659,0.4659,0.4215,0.4437,78400.0],["1992-08-18",0.4437,0.4437,0.3993,0.3993,114400.0],["1992-08-19",0.4437,0.4437,0.3993,0.3993,32000.0],["1992-08-20",0.3993,0.3993,0.3993,0.3993,1200.0],["1992-08-21",0.4437,0.4437,0.4215,0.4437,25600.0],["1992-08-24",0.4437,0.4437,0.4215,0.4215,14000.0],["1992-08-25",0.4437,0.4437,0.4215,0.4215,4800.0],["1992-08-26",0.4215,0.4215,0.3993,0.4104,11600.0],["1992-08-27",0.4437,0.4659,0.4215,0.4437,33600.0],["1992-08-28",0.488,0.488,0.4215,0.4215,800.0],["1992-08-31",0.4215,0.5324,0.4215,0.4659,117600.0],["1992-09-01",0.5324,0.5324,0.5324,0.5324,2000.0],["1992-09-02",0.5324,0.5324,0.4659,0.488,29200.0],["1992-09-03",0.5324,0.5324,0.5102,0.5102,3600.0],["1992-09-04",0.5324,0.5324,0.5324,0.5324,8000.0],["1992-09-08",0.5324,0.5324,0.5102,0.5102,4400.0],["1992-09-09",0.5102,0.5324,0.488,0.488,29200.0],["1992-09-10",0.488,0.488,0.488,0.488,0.0],["1992-09-11",0.5324,0.5324,0.5324,0.5324,400.0],["1992-09-14",0.488,0.488,0.488,0.488,26000.0],["1992-09-15",0.488,0.488,0.488,0.488,0.0],["1992-09-16",0.488,0.5102,0.488,0.5102,14800.0],["1992-09-17",0.488,0.488,0.488,0.488,21600.0],["1992-09-18",0.5324,0.5324,0.4437,0.4437,33600.0],["1992-09-21",0.4437,0.4659,0.4437,0.4437,18000.0],["1992-09-22",0.4437,0.4437,0.4437,0.4437,0.0],["1992-09-23",0.4437,0.488,0.4215,0.4215,20400.0],["1992-09-24",0.488,0.488,0.488,0.488,1200.0],["1992-09-25",0.4215,0.4659,0.4215,0.4659,7200.0],["1992-09-28",0.4437,0.4437,0.3993,0.3993,34800.0],["1992-09-29",0.4659,0.4659,0.4437,0.4437,5200.0],["1992-09-30",0.3993,0.4437,0.3993,0.4437,2800.0],["1992-10-01",0.4437,0.4437,0.4437,0.4437,0.0],["1992-10-02",0.4659,0.4659,0.4659,0.4659,400.0],["1992-10-05",0.4255,0.4255,0.4031,0.4255,17200.0],["1992-10-06",0.4031,0.4479,0.4031,0.4255,9600.0],["1992-10-07",0.4479,0.4479,0.4479,0.4479,15600.0],["1992-10-08",0.4031,0.4031,0.4031,0.4031,800.0],["1992-10-09",0.4255,0.4703,0.4255,0.4479,28000.0],["1992-10-12",0.4703,0.4703,0.4479,0.4703,14400.0],["1992-10-13",0.4255,0.4255,0.4255,0.4255,22000.0],["1992-10-14",0.4255,0.4255,0.4255,0.4255,10000.0],["1992-10-15",0.4255,0.4255,0.4255,0.4255,0.0],["1992-10-16",0.4255,0.4255,0.4255,0.4255,1200.0],["1992-10-19",0.4255,0.4703,0.4255,0.4703,2400.0],["1992-10-20",0.4479,0.4479,0.4479,0.4479,16400.0],["1992-10-21",0.4479,0.4703,0.4479,0.4703,5600.0],["1992-10-22",0.4479,0.4479,0.4479,0.4479,12000.0],["1992-10-23",0.4255,0.4255,0.4255,0.4255,10400.0],["1992-10-26",0.4255,0.4479,0.4255,0.4367,9600.0],["1992-10-27",0.4479,0.4479,0.4255,0.4367,16800.0],["1992-10-28",0.4255,0.4479,0.4255,0.4367,55200.0],["1992-10-29",0.4255,0.4255,0.4255,0.4255,6400.0],["1992-10-30",0.4031,0.4479,0.4031,0.4031,80400.0],["1992-11-02",0.4479,0.4479,0.4255,0.4255,14800.0],["1992-11-03",0.4479,0.4479,0.4031,0.4031,60400.0],["1992-11-04",0.4479,0.4479,0.4031,0.4031,6400.0],["1992-11-05",0.4031,0.4031,0.4031,0.4031,13200.0],["1992-11-06",0.3807,0.4479,0.3807,0.3807,69600.0],["1992-11-09",0.4479,0.4479,0.3807,0.3807,46800.0],["1992-11-10",0.3807,0.3807,0.3807,0.3807,0.0],["1992-11-11",0.4031,0.4479,0.4031,0.4255,61200.0],["1992-11-12",0.4479,0.4479,0.4031,0.4031,51200.0],["1992-11-13",0.4479,0.4479,0.3807,0.4479,65200.0],["1992-11-16",0.3807,0.4479,0.3807,0.4255,27600.0],["1992-11-17",0.4479,0.4479,0.3695,0.4255,71200.0],["1992-11-18",0.3807,0.4031,0.3807,0.3807,18400.0],["1992-11-19",0.3807,0.4479,0.3807,0.4255,100000.0],["1992-11-20",0.4031,0.4703,0.4031,0.4703,5200.0],["1992-11-23",0.4479,0.4703,0.4479,0.4479,33200.0],["1992-11-24",0.4255,0.4479,0.4255,0.4479,8800.0],["1992-11-25",0.4703,0.4703,0.4479,0.4591,23600.0],["1992-11-27",0.4591,0.4591,0.4591,0.4591,0.0],["1992-11-30",0.4479,0.4479,0.4479,0.4479,18800.0],["1992-12-01",0.4591,0.4591,0.4479,0.4479,13600.0],["1992-12-02",0.4255,0.4255,0.4255,0.4255,6000.0],["1992-12-03",0.4255,0.4927,0.4255,0.4255,48400.0],["1992-12-04",0.4255,0.4479,0.4255,0.4367,52000.0],["1992-12-07",0.4255,0.4703,0.4255,0.4703,68800.0],["1992-12-08",0.4479,0.4703,0.4479,0.4703,8400.0],["1992-12-09",0.4255,0.4703,0.4255,0.4255,30400.0],["1992-12-10",0.4255,0.4255,0.4255,0.4255,6000.0],["1992-12-11",0.4255,0.4255,0.4255,0.4255,6000.0],["1992-12-14",0.4255,0.4367,0.4255,0.4367,13600.0],["1992-12-15",0.4255,0.4255,0.4255,0.4255,2800.0],["1992-12-16",0.4255,0.4479,0.4255,0.4479,84000.0],["1992-12-17",0.4031,0.4479,0.4031,0.4479,23600.0],["1992-12-18",0.4031,0.4479,0.4031,0.4479,57600.0],["1992-12-21",0.4479,0.4479,0.4031,0.4031,4400.0],["1992-12-22",0.4031,0.4031,0.4031,0.4031,1600.0],["1992-12-23",0.4031,0.4479,0.4031,0.4255,63200.0],["1992-12-24",0.4074,0.4074,0.4074,0.4074,2400.0],["1992-12-28",0.4074,0.4074,0.4074,0.4074,400.0],["1992-12-29",0.4074,0.4301,0.4074,0.4074,113600.0],["1992-12-30",0.4074,0.4188,0.4074,0.4188,24000.0],["1992-12-31",0.4074,0.4301,0.4074,0.4301,197200.0],["1993-01-04",0.4527,0.5885,0.4074,0.5659,238800.0],["1993-01-05",0.5206,0.6338,0.5206,0.5432,142800.0],["1993-01-06",0.5432,0.5885,0.5432,0.5885,38000.0],["1993-01-07",0.5885,0.5885,0.5206,0.5206,54800.0],["1993-01-08",0.5206,0.5206,0.5206,0.5206,6800.0],["1993-01-11",0.5659,0.5659,0.5206,0.5432,15200.0],["1993-01-12",0.5206,0.5206,0.5206,0.5206,6400.0],["1993-01-13",0.5659,0.5659,0.5206,0.5206,8400.0],["1993-01-14",0.5659,0.5659,0.5432,0.5432,10000.0],["1993-01-15",0.5206,0.5659,0.5206,0.5659,12400.0],["1993-01-18",0.5206,0.5206,0.5206,0.5206,6000.0],["1993-01-19",0.5206,0.5659,0.5206,0.5659,16000.0],["1993-01-20",0.5659,0.5659,0.5206,0.5659,18800.0],["1993-01-21",0.5206,0.5206,0.5206,0.5206,1200.0],["1993-01-22",0.5432,0.5659,0.5432,0.5432,48800.0],["1993-01-25",0.5659,0.5885,0.5432,0.5885,41600.0],["1993-01-26",0.5885,0.5885,0.5546,0.5885,28400.0],["1993-01-27",0.5432,0.5432,0.5432,0.5432,43600.0],["1993-01-28",0.5206,0.5206,0.5206,0.5206,1600.0],["1993-01-29",0.5206,0.5432,0.5206,0.5319,14400.0],["1993-02-01",0.5206,0.5885,0.5206,0.5885,25200.0],["1993-02-02",0.5885,0.5885,0.5885,0.5885,0.0],["1993-02-03",0.5206,0.5206,0.5206,0.5206,400.0],["1993-02-04",0.5206,0.5659,0.5206,0.5659,17200.0],["1993-02-05",0.5206,0.5659,0.5206,0.5659,198800.0],["1993-02-08",0.5885,0.5885,0.5206,0.5659,86000.0],["1993-02-09",0.5659,0.5659,0.5659,0.5659,0.0],["1993-02-10",0.5432,0.5432,0.5432,0.5432,78400.0],["1993-02-11",0.5432,0.5432,0.5432,0.5432,0.0],["1993-02-12",0.5432,0.5432,0.5432,0.5432,0.0],["1993-02-16",0.5206,0.5659,0.5206,0.5206,29600.0],["1993-02-17",0.498,0.5432,0.498,0.5432,15600.0],["1993-02-18",0.5206,0.5432,0.498,0.498,22000.0],["1993-02-19",0.4527,0.5432,0.4527,0.5432,4000.0],["1993-02-22",0.4527,0.5432,0.4527,0.4527,10000.0],["1993-02-23",0.4527,0.5432,0.4527,0.5206,4400.0],["1993-02-24",0.5206,0.5206,0.4753,0.498,15200.0],["1993-02-25",0.4527,0.5206,0.4527,0.5206,4000.0],["1993-02-26",0.5206,0.5206,0.5206,0.5206,0.0],["1993-03-01",0.5206,0.5206,0.5206,0.5206,4000.0],["1993-03-02",0.498,0.498,0.4753,0.4753,5600.0],["1993-03-03",0.5206,0.5206,0.4527,0.4527,63200.0],["1993-03-04",0.498,0.498,0.464,0.464,28000.0],["1993-03-05",0.4527,0.464,0.4527,0.464,29200.0],["1993-03-08",0.4527,0.4527,0.4527,0.4527,8400.0],["1993-03-09",0.498,0.498,0.498,0.498,400.0],["1993-03-10",0.498,0.498,0.498,0.498,13200.0],["1993-03-11",0.498,0.498,0.498,0.498,0.0],["1993-03-12",0.4527,0.4527,0.4527,0.4527,5200.0],["1993-03-15",0.464,0.4753,0.464,0.4753,11200.0],["1993-03-16",0.498,0.498,0.498,0.498,2000.0],["1993-03-17",0.4301,0.4301,0.4301,0.4301,1200.0],["1993-03-18",0.498,0.498,0.4301,0.4301,8000.0],["1993-03-19",0.4301,0.4301,0.4301,0.4301,800.0],["1993-03-22",0.4301,0.498,0.4301,0.4301,8800.0],["1993-03-23",0.4301,0.4753,0.4301,0.4753,37600.0],["1993-03-24",0.4527,0.498,0.4074,0.4301,104400.0],["1993-03-25",0.4301,0.4527,0.4074,0.4301,48800.0],["1993-03-26",0.4753,0.4753,0.4527,0.4527,8000.0],["1993-03-29",0.498,0.498,0.4301,0.4301,7600.0],["1993-03-30",0.498,0.498,0.4301,0.4301,1600.0],["1993-03-31",0.498,0.498,0.4527,0.4527,9200.0],["1993-04-01",0.4527,0.5659,0.4527,0.5206,176000.0],["1993-04-02",0.5023,0.5252,0.5023,0.5252,47200.0],["1993-04-05",0.5023,0.548,0.5023,0.5023,114400.0],["1993-04-06",0.548,0.548,0.5366,0.5366,21200.0],["1993-04-07",0.5252,0.5708,0.5252,0.5252,35200.0],["1993-04-08",0.5708,0.6393,0.548,0.6279,276000.0],["1993-04-12",0.5937,0.6165,0.5708,0.6165,171200.0],["1993-04-13",0.5937,0.6165,0.5937,0.6165,102400.0],["1993-04-14",0.5937,0.5937,0.5937,0.5937,12000.0],["1993-04-15",0.5937,0.6165,0.5937,0.5937,40000.0],["1993-04-16",0.5937,0.6165,0.5937,0.6165,12800.0],["1993-04-19",0.5937,0.5937,0.5937,0.5937,19200.0],["1993-04-20",0.5937,0.6393,0.5937,0.6393,11600.0],["1993-04-21",0.5937,0.6051,0.5937,0.6051,35200.0],["1993-04-22",0.5937,0.5937,0.5708,0.5708,12400.0],["1993-04-23",0.5708,0.6393,0.5708,0.6393,5600.0],["1993-04-26",0.6393,0.6393,0.548,0.548,39600.0],["1993-04-27",0.548,0.5937,0.548,0.548,40000.0],["1993-04-28",0.548,0.548,0.548,0.548,6800.0],["1993-04-29",0.5937,0.5937,0.548,0.548,3200.0],["1993-04-30",0.5594,0.5594,0.548,0.548,6800.0],["1993-05-03",0.5708,0.5708,0.548,0.548,2400.0],["1993-05-04",0.548,0.6165,0.548,0.6165,72000.0],["1993-05-05",0.5937,0.6051,0.5708,0.5937,27600.0],["1993-05-06",0.6393,0.6393,0.5708,0.6165,5600.0],["1993-05-07",0.6165,0.6165,0.6165,0.6165,0.0],["1993-05-10",0.5708,0.5708,0.5708,0.5708,8400.0],["1993-05-11",0.5708,0.6165,0.5708,0.5937,22800.0],["1993-05-12",0.5937,0.5937,0.5937,0.5937,0.0],["1993-05-13",0.5937,0.5937,0.548,0.5708,86000.0],["1993-05-14",0.548,0.5937,0.548,0.5823,83200.0],["1993-05-17",0.5937,0.6165,0.5937,0.5937,35600.0],["1993-05-18",0.6393,0.7078,0.5937,0.6622,397600.0],["1993-05-19",0.7307,0.7307,0.6622,0.6736,132000.0],["1993-05-20",0.685,0.7078,0.6622,0.7078,67200.0],["1993-05-21",0.6622,0.7078,0.6622,0.7078,61200.0],["1993-05-24",0.6622,0.7078,0.6622,0.7078,1200.0],["1993-05-25",0.6622,0.7078,0.6622,0.685,98800.0],["1993-05-26",0.7307,0.7763,0.685,0.7307,237200.0],["1993-05-27",0.822,0.822,0.7307,0.7307,7200.0],["1993-05-28",0.7992,0.7992,0.685,0.685,63600.0],["1993-06-01",0.7535,0.7535,0.685,0.7307,22000.0],["1993-06-02",0.685,0.7307,0.685,0.7307,3200.0],["1993-06-03",0.7078,0.7307,0.7078,0.7307,17600.0],["1993-06-04",0.685,0.7078,0.6622,0.7078,10400.0],["1993-06-07",0.7078,0.7078,0.6622,0.7078,36800.0],["1993-06-08",0.685,0.7535,0.685,0.685,23600.0],["1993-06-09",0.7307,0.7307,0.6622,0.6622,18000.0],["1993-06-10",0.6622,0.7078,0.6393,0.6393,28400.0],["1993-06-11",0.7078,0.7078,0.6622,0.6622,8000.0],["1993-06-14",0.7078,0.7078,0.685,0.685,4800.0],["1993-06-15",0.6622,0.685,0.6622,0.6622,5200.0],["1993-06-16",0.6622,0.6622,0.6622,0.6622,2400.0],["1993-06-17",0.6165,0.685,0.6165,0.685,6400.0],["1993-06-18",0.685,0.685,0.685,0.685,0.0],["1993-06-21",0.685,0.7307,0.6393,0.7307,149200.0],["1993-06-22",0.7535,0.7535,0.7078,0.7535,139200.0],["1993-06-23",0.7535,0.7535,0.685,0.685,22000.0],["1993-06-24",0.685,0.7307,0.685,0.7307,81600.0],["1993-06-25",0.7307,0.7535,0.7193,0.7307,85600.0],["1993-06-28",0.7535,0.7535,0.7307,0.7535,46400.0],["1993-06-29",0.7535,0.7992,0.7307,0.7535,176400.0],["1993-06-30",0.7307,0.7763,0.7307,0.7763,81200.0],["1993-07-01",0.7992,0.7992,0.7535,0.7535,83600.0],["1993-07-02",0.7535,0.7535,0.7535,0.7535,6400.0],["1993-07-06",0.7992,0.7992,0.7078,0.7535,130400.0],["1993-07-07",0.7078,0.7307,0.6622,0.7078,49200.0],["1993-07-08",0.7078,0.7078,0.6393,0.6393,7200.0],["1993-07-09",0.7078,0.7078,0.685,0.685,14800.0],["1993-07-12",0.6393,0.6393,0.6393,0.6393,8400.0],["1993-07-13",0.6393,0.6393,0.6393,0.6393,4000.0],["1993-07-14",0.6393,0.6393,0.6393,0.6393,1200.0],["1993-07-15",0.6393,0.7078,0.6393,0.6393,32400.0],["1993-07-16",0.6393,0.6393,0.6393,0.6393,400.0],["1993-07-19",0.6393,0.7078,0.6393,0.7078,12400.0],["1993-07-20",0.7078,0.7307,0.685,0.7078,92000.0],["1993-07-21",0.7535,0.7763,0.7307,0.7763,105200.0],["1993-07-22",0.7307,0.7421,0.7078,0.7078,133600.0],["1993-07-23",0.7535,0.7535,0.7307,0.7535,36800.0],["1993-07-26",0.7307,0.7307,0.7307,0.7307,16000.0],["1993-07-27",0.7078,0.7078,0.7078,0.7078,8800.0],["1993-07-28",0.7763,0.7763,0.7078,0.7763,29600.0],["1993-07-29",0.7763,0.7763,0.7763,0.7763,400.0],["1993-07-30",0.7307,0.7763,0.7307,0.7763,8800.0],["1993-08-02",0.7307,0.7763,0.7307,0.7763,1200.0],["1993-08-03",0.7307,0.7307,0.7307,0.7307,3200.0],["1993-08-04",0.7307,0.7307,0.7307,0.7307,1600.0],["1993-08-05",0.7307,0.7535,0.7307,0.7535,10800.0],["1993-08-06",0.7535,0.7535,0.7535,0.7535,0.0],["1993-08-09",0.7307,0.7763,0.7078,0.7307,28400.0],["1993-08-10",0.7535,0.7535,0.7307,0.7535,2000.0],["1993-08-11",0.7307,0.7535,0.7307,0.7535,9600.0],["1993-08-12",0.7307,0.7307,0.7307,0.7307,8400.0],["1993-08-13",0.7763,0.7763,0.7763,0.7763,5200.0],["1993-08-16",0.7307,0.7307,0.7307,0.7307,2000.0],["1993-08-17",0.7307,0.7307,0.7307,0.7307,5200.0],["1993-08-18",0.7307,0.7535,0.7078,0.7078,13200.0],["1993-08-19",0.7078,0.7763,0.7078,0.7763,1200.0],["1993-08-20",0.7763,0.7992,0.7307,0.7307,87600.0],["1993-08-23",0.7307,0.7307,0.7078,0.7078,16800.0],["1993-08-24",0.7307,0.7307,0.7307,0.7307,4400.0],["1993-08-25",0.7535,0.7535,0.7078,0.7078,6800.0],["1993-08-26",0.7078,0.7078,0.7078,0.7078,0.0],["1993-08-27",0.7078,0.7307,0.7078,0.7307,19600.0],["1993-08-30",0.7535,0.7535,0.7078,0.7078,8800.0],["1993-08-31",0.7078,0.7307,0.7078,0.7307,23200.0],["1993-09-01",0.7307,0.7307,0.7307,0.7307,0.0],["1993-09-02",0.685,0.7307,0.685,0.7078,23600.0],["1993-09-03",0.685,0.7307,0.685,0.7307,6800.0],["1993-09-07",0.7307,0.7307,0.7307,0.7307,0.0],["1993-09-08",0.685,0.7078,0.685,0.7078,28000.0],["1993-09-09",0.6622,0.7078,0.6622,0.7078,1600.0],["1993-09-10",0.7078,0.7078,0.7078,0.7078,0.0],["1993-09-13",0.7078,0.7078,0.7078,0.7078,3600.0],["1993-09-14",0.6622,0.6622,0.6622,0.6622,2000.0],["1993-09-15",0.7078,0.7078,0.6508,0.6736,426400.0],["1993-09-16",0.6736,0.6736,0.6736,0.6736,42000.0],["1993-09-17",0.7307,0.7307,0.6393,0.7078,8000.0],["1993-09-20",0.7078,0.7078,0.6393,0.6393,27200.0],["1993-09-21",0.6393,0.6393,0.6393,0.6393,22000.0],["1993-09-22",0.6622,0.7078,0.6393,0.7078,70400.0],["1993-09-23",0.7307,0.7763,0.685,0.7763,280800.0],["1993-09-24",0.7763,0.7992,0.7307,0.7649,249600.0],["1993-09-27",0.7992,0.7992,0.7535,0.7992,120800.0],["1993-09-28",0.7992,0.7992,0.7535,0.7992,142400.0],["1993-09-29",0.7535,0.7992,0.7535,0.7763,112400.0],["1993-09-30",0.7992,0.7992,0.7535,0.7992,181200.0],["1993-10-01",0.7535,0.8448,0.7535,0.8106,306000.0],["1993-10-04",0.8448,0.8677,0.7992,0.7992,136800.0],["1993-10-05",0.8677,0.8677,0.7992,0.7992,25600.0],["1993-10-06",0.8677,0.8677,0.7992,0.7992,47600.0],["1993-10-07",0.8677,0.8677,0.7763,0.7878,78800.0],["1993-10-08",0.7763,0.822,0.7763,0.822,6800.0],["1993-10-11",0.7763,0.822,0.7763,0.822,11200.0],["1993-10-12",0.7763,0.7763,0.7763,0.7763,19200.0],["1993-10-13",0.822,0.822,0.7992,0.7992,7600.0],["1993-10-14",0.7763,0.822,0.7763,0.7763,35200.0],["1993-10-15",0.7763,0.822,0.7307,0.7307,64000.0],["1993-10-18",0.7307,0.7992,0.7307,0.7307,46400.0],["1993-10-19",0.7763,0.7763,0.7193,0.7763,32800.0],["1993-10-20",0.7307,0.7763,0.7078,0.7078,53200.0],["1993-10-21",0.7535,0.7535,0.685,0.685,42000.0],["1993-10-22",0.685,0.685,0.6622,0.6622,24400.0],["1993-10-25",0.6622,0.685,0.6622,0.685,6800.0],["1993-10-26",0.6736,0.6736,0.6736,0.6736,10400.0],["1993-10-27",0.6622,0.7078,0.6622,0.6622,18000.0],["1993-10-28",0.685,0.7078,0.6393,0.7078,30000.0],["1993-10-29",0.685,0.7078,0.6622,0.6622,16800.0],["1993-11-01",0.6393,0.7307,0.6393,0.7078,94400.0],["1993-11-02",0.7535,0.7535,0.7307,0.7535,43200.0],["1993-11-03",0.7078,0.7307,0.7078,0.7307,41200.0],["1993-11-04",0.7763,0.7763,0.7421,0.7763,50400.0],["1993-11-05",0.7763,0.7763,0.7307,0.7763,7600.0],["1993-11-08",0.7078,0.7763,0.7078,0.7763,1600.0],["1993-11-09",0.7763,0.7763,0.7307,0.7535,29200.0],["1993-11-10",0.7307,0.7535,0.7307,0.7307,26000.0],["1993-11-11",0.7307,0.7763,0.7307,0.7535,42800.0],["1993-11-12",0.7307,0.7307,0.7307,0.7307,400.0],["1993-11-15",0.7078,0.7535,0.7078,0.7535,8400.0],["1993-11-16",0.7535,0.7535,0.7078,0.7307,18800.0],["1993-11-17",0.7078,0.7307,0.7078,0.7193,5200.0],["1993-11-18",0.7078,0.7307,0.7078,0.7193,58400.0],["1993-11-19",0.7078,0.7307,0.7078,0.7078,15600.0],["1993-11-22",0.7078,0.7078,0.685,0.685,29600.0],["1993-11-23",0.685,0.7307,0.685,0.7193,50000.0],["1993-11-24",0.7535,0.7535,0.685,0.7535,40000.0],["1993-11-26",0.7535,0.7535,0.7535,0.7535,0.0],["1993-11-29",0.685,0.7535,0.685,0.7078,24800.0],["1993-11-30",0.7307,0.7307,0.685,0.7078,41200.0],["1993-12-01",0.685,0.7535,0.685,0.7535,8400.0],["1993-12-02",0.685,0.7535,0.685,0.685,3200.0],["1993-12-03",0.7535,0.7535,0.685,0.7078,36000.0],["1993-12-06",0.7307,0.7649,0.7307,0.7307,75200.0],["1993-12-07",0.7307,0.7763,0.7307,0.7307,22400.0],["1993-12-08",0.7307,0.7992,0.7307,0.7992,59200.0],["1993-12-09",0.7992,0.822,0.7307,0.7535,246000.0],["1993-12-10",0.822,0.822,0.7535,0.7763,14800.0],["1993-12-13",0.7763,0.822,0.7763,0.822,32400.0],["1993-12-14",0.7763,0.7763,0.7763,0.7763,8400.0],["1993-12-15",0.7763,0.959,0.7763,0.9362,347200.0],["1993-12-16",1.0275,1.0275,0.959,1.0275,282800.0],["1993-12-17",1.0275,1.0275,0.9134,0.959,215200.0],["1993-12-20",0.959,0.959,0.8905,0.959,58800.0],["1993-12-21",0.959,1.0047,0.8905,0.9362,300400.0],["1993-12-22",0.9362,0.959,0.8905,0.959,66000.0],["1993-12-23",0.959,0.959,0.8905,0.959,61600.0],["1993-12-27",0.8905,0.959,0.8677,0.9134,89600.0],["1993-12-28",0.8677,0.9134,0.822,0.8905,65600.0],["1993-12-29",0.8677,0.9134,0.7992,0.8563,28400.0],["1993-12-30",0.8448,0.8905,0.8448,0.8905,36800.0],["1993-12-31",0.9134,0.9134,0.9134,0.9134,2800.0],["1994-01-03",0.9134,0.9134,0.8677,0.8677,25600.0],["1994-01-04",0.9134,0.9134,0.9134,0.9134,8000.0],["1994-01-05",0.9134,0.9134,0.8677,0.8905,23600.0],["1994-01-06",0.9134,0.9134,0.8677,0.8677,42000.0],["1994-01-07",0.9362,0.9362,0.8677,0.9134,61200.0],["1994-01-10",0.9134,0.9134,0.8677,0.8905,42800.0],["1994-01-11",0.8677,0.9134,0.8677,0.9134,122000.0],["1994-01-12",0.9134,0.9134,0.8677,0.8677,6800.0],["1994-01-13",0.8677,0.9362,0.8677,0.9134,61200.0],["1994-01-14",0.9362,0.9362,0.8905,0.9362,39600.0],["1994-01-17",0.9362,0.9362,0.9134,0.9362,97200.0],["1994-01-18",0.9134,0.9362,0.9134,0.9134,58800.0],["1994-01-19",0.9134,0.9134,0.9134,0.9134,128800.0],["1994-01-20",0.9134,0.9248,0.9134,0.9134,37600.0],["1994-01-21",0.9134,0.9362,0.9134,0.9248,27600.0],["1994-01-24",0.9134,0.9362,0.9134,0.9248,26400.0],["1994-01-25",0.9362,0.9362,0.8905,0.9362,150000.0],["1994-01-26",0.959,1.0732,0.8905,1.0275,410400.0],["1994-01-27",1.0504,1.0732,1.0047,1.0732,166400.0],["1994-01-28",1.0732,1.1189,1.0504,1.0504,157600.0],["1994-01-31",1.1189,1.1417,1.0504,1.1417,130000.0],["1994-02-01",1.1417,1.1417,1.0504,1.096,40800.0],["1994-02-02",1.1417,1.1417,1.0732,1.1417,32800.0],["1994-02-03",1.1417,1.1874,1.096,1.1645,241200.0],["1994-02-04",1.1189,1.1417,1.096,1.096,318400.0],["1994-02-07",1.0732,1.1189,1.0732,1.1189,186400.0],["1994-02-08",1.1417,1.1874,1.1189,1.1874,100400.0],["1994-02-09",1.1874,1.1874,1.1189,1.1189,42000.0],["1994-02-10",1.1874,1.1874,1.1417,1.1874,94800.0],["1994-02-11",1.1874,1.1874,1.1417,1.1417,27200.0],["1994-02-14",1.1874,1.2102,1.1645,1.1645,53200.0],["1994-02-15",1.2102,1.2102,1.1645,1.1645,41600.0],["1994-02-16",1.1645,1.2102,1.1645,1.1874,69200.0],["1994-02-17",1.1874,1.1874,1.1417,1.1874,21600.0],["1994-02-18",1.1417,1.1874,1.0732,1.0732,159600.0],["1994-02-22",1.096,1.1189,1.0504,1.1189,53200.0],["1994-02-23",1.1189,1.1645,1.096,1.1645,14800.0],["1994-02-24",1.096,1.1645,1.096,1.1189,10800.0],["1994-02-25",1.096,1.1189,1.096,1.096,12400.0],["1994-02-28",1.1645,1.1645,1.096,1.1645,32800.0],["1994-03-01",1.096,1.1645,1.096,1.096,79600.0],["1994-03-02",1.1189,1.1189,1.0504,1.0504,76400.0],["1994-03-03",1.096,1.096,1.0275,1.0618,22000.0],["1994-03-04",1.096,1.096,1.0275,1.096,27600.0],["1994-03-07",1.0997,1.0997,1.031,1.031,4400.0],["1994-03-08",1.0997,1.0997,1.031,1.031,11600.0],["1994-03-09",1.031,1.0997,1.031,1.031,28000.0],["1994-03-10",1.031,1.0768,1.031,1.0539,14800.0],["1994-03-11",1.0768,1.0997,1.031,1.031,13200.0],["1994-03-14",1.031,1.0997,1.031,1.0997,28800.0],["1994-03-15",1.1226,1.1226,1.0768,1.0768,22000.0],["1994-03-16",1.0768,1.0768,1.0768,1.0768,7200.0],["1994-03-17",1.0768,1.0768,1.0768,1.0768,0.0],["1994-03-18",1.0768,1.1226,1.0768,1.1226,67200.0],["1994-03-21",1.0997,1.1226,1.0997,1.1226,40400.0],["1994-03-22",1.0997,1.1226,1.0997,1.1226,67200.0],["1994-03-23",1.0768,1.1226,1.0768,1.1226,26000.0],["1994-03-24",1.1226,1.1455,1.0997,1.0997,105600.0],["1994-03-25",1.0997,1.1455,1.0997,1.0997,31200.0],["1994-03-28",1.0997,1.0997,0.9622,1.008,220000.0],["1994-03-29",1.008,1.008,0.9622,0.9622,126000.0],["1994-03-30",0.9851,0.9851,0.9622,0.9851,37200.0],["1994-03-31",0.9622,1.008,0.9622,1.008,22000.0],["1994-04-04",0.9393,0.9851,0.9393,0.9851,12800.0],["1994-04-05",0.9851,1.031,0.9393,1.031,406000.0],["1994-04-06",0.9393,1.031,0.9393,1.031,3200.0],["1994-04-07",1.031,1.031,1.008,1.031,6000.0],["1994-04-08",1.031,1.031,0.9393,1.008,60000.0],["1994-04-11",0.9622,1.031,0.9622,0.9622,8000.0],["1994-04-12",1.031,1.031,0.9622,0.9622,18400.0],["1994-04-13",0.9622,0.9851,0.9622,0.9622,21200.0],["1994-04-14",0.9622,1.008,0.9622,1.008,43600.0],["1994-04-15",1.008,1.008,0.9622,0.9622,13200.0],["1994-04-18",0.9622,0.9851,0.9622,0.9851,34000.0],["1994-04-19",0.9622,0.9851,0.9622,0.9851,119200.0],["1994-04-20",0.9622,0.9622,0.9622,0.9622,1600.0],["1994-04-21",0.9622,0.9851,0.9622,0.9851,14000.0],["1994-04-22",0.9622,1.008,0.9622,0.9851,50000.0],["1994-04-25",1.008,1.008,0.9622,0.9622,2000.0],["1994-04-26",1.008,1.008,0.9622,1.008,20400.0],["1994-04-28",1.008,1.008,1.008,1.008,800.0],["1994-04-29",0.9622,1.008,0.9622,0.9622,14800.0],["1994-05-02",1.008,1.008,1.008,1.008,5600.0],["1994-05-03",0.9622,1.008,0.9622,0.9622,11200.0],["1994-05-04",0.9851,0.9851,0.9622,0.9622,28800.0],["1994-05-05",0.9622,0.9851,0.9622,0.9851,17600.0],["1994-05-06",0.9622,0.9851,0.9622,0.9851,44400.0],["1994-05-09",0.9622,0.9851,0.9622,0.9851,26400.0],["1994-05-10",0.9851,1.031,0.9622,1.008,81200.0],["1994-05-11",0.9851,1.008,0.9851,1.008,8000.0],["1994-05-12",0.9851,1.031,0.9851,1.008,72000.0],["1994-05-13",1.031,1.031,0.9851,0.9851,15600.0],["1994-05-16",0.9851,1.031,0.9851,1.031,64400.0],["1994-05-17",0.9851,1.031,0.9851,1.031,88400.0],["1994-05-18",0.9851,1.008,0.9851,0.9851,10800.0],["1994-05-19",0.9851,0.9851,0.8935,0.8935,87600.0],["1994-05-20",0.8935,0.9164,0.8477,0.8706,169200.0],["1994-05-23",0.8706,0.8706,0.8706,0.8706,5200.0],["1994-05-24",0.8706,0.8706,0.8706,0.8706,25200.0],["1994-05-25",0.8706,0.9164,0.8706,0.9164,101600.0],["1994-05-26",0.9164,0.9508,0.9164,0.9164,29600.0],["1994-05-27",0.9393,1.008,0.9393,1.008,3200.0],["1994-05-31",0.9393,0.9393,0.9393,0.9393,1600.0],["1994-06-01",0.9622,0.9622,0.9622,0.9622,12000.0],["1994-06-02",0.9622,1.008,0.9622,1.008,4800.0],["1994-06-03",1.008,1.008,0.9622,0.9622,1600.0],["1994-06-06",0.9622,0.9851,0.9622,0.9851,202400.0],["1994-06-07",0.9622,0.9622,0.9393,0.9622,55600.0],["1994-06-08",0.9393,0.9393,0.9393,0.9393,27200.0],["1994-06-09",0.9622,0.9622,0.9393,0.9393,41600.0],["1994-06-10",0.9393,0.9393,0.9393,0.9393,11200.0],["1994-06-13",0.9164,0.9622,0.9164,0.9164,6000.0],["1994-06-14",0.9164,0.9393,0.9164,0.9393,8800.0],["1994-06-15",0.9393,0.9393,0.8935,0.8935,18000.0],["1994-06-16",0.8935,0.8935,0.8935,0.8935,6000.0],["1994-06-17",0.8935,0.9164,0.8935,0.8935,23600.0],["1994-06-20",0.8935,0.9164,0.8935,0.8935,8400.0],["1994-06-21",0.8935,0.8935,0.8935,0.8935,1200.0],["1994-06-22",0.8935,0.9622,0.8935,0.9622,81600.0],["1994-06-23",0.9622,0.9622,0.9164,0.9622,36400.0],["1994-06-24",0.9393,0.9393,0.9164,0.9393,14000.0],["1994-06-27",0.9164,0.9164,0.9164,0.9164,5600.0],["1994-06-28",0.9164,0.9164,0.9164,0.9164,3600.0],["1994-06-29",0.9164,0.9622,0.9164,0.9622,15600.0],["1994-06-30",0.9164,0.9622,0.9164,0.9622,1600.0],["1994-07-01",0.9164,0.9622,0.9164,0.9164,20400.0],["1994-07-05",0.9622,0.9622,0.9164,0.9622,67600.0],["1994-07-06",0.8935,0.8935,0.8935,0.8935,5600.0],["1994-07-07",0.9622,0.9622,0.9164,0.9622,18800.0],["1994-07-08",0.9622,0.9622,0.9622,0.9622,0.0],["1994-07-11",0.9622,0.9622,0.9622,0.9622,0.0],["1994-07-12",0.9622,0.9622,0.9164,0.9393,24400.0],["1994-07-13",0.9622,0.9851,0.8935,0.9851,124000.0],["1994-07-14",0.9851,1.008,0.9393,1.008,61600.0],["1994-07-15",0.9622,0.9622,0.9393,0.9622,104400.0],["1994-07-18",0.9393,0.9393,0.9164,0.9164,6000.0],["1994-07-19",0.9622,0.9622,0.9164,0.9164,10400.0],["1994-07-20",0.9164,0.9393,0.9164,0.9393,26000.0],["1994-07-21",0.8935,0.8935,0.8935,0.8935,4000.0],["1994-07-22",0.9393,0.9393,0.9164,0.9164,1600.0],["1994-07-25",0.8706,0.9393,0.8706,0.9393,1200.0],["1994-07-26",0.9393,0.9393,0.9393,0.9393,0.0],["1994-07-27",0.8706,0.8935,0.8706,0.8706,4400.0],["1994-07-28",0.8706,0.9164,0.8706,0.8706,7200.0],["1994-07-29",0.8706,0.9393,0.8706,0.8935,5600.0],["1994-08-01",0.8706,0.8706,0.8706,0.8706,5600.0],["1994-08-02",0.8706,0.8706,0.8706,0.8706,400.0],["1994-08-03",0.9393,0.9851,0.8935,0.9622,37600.0],["1994-08-04",0.9622,0.9622,0.882,0.9164,38400.0],["1994-08-05",0.9393,0.9393,0.8706,0.8935,8800.0],["1994-08-08",0.9393,0.9393,0.9164,0.9164,7200.0],["1994-08-09",0.8706,0.8935,0.8477,0.8477,44000.0],["1994-08-10",0.9164,0.9164,0.9164,0.9164,4800.0],["1994-08-11",0.8477,0.8935,0.8477,0.8477,18000.0],["1994-08-12",0.8477,0.8477,0.8477,0.8477,1200.0],["1994-08-15",0.9164,0.9393,0.8706,0.905,48400.0],["1994-08-16",0.8706,0.9164,0.8706,0.9164,17600.0],["1994-08-17",0.905,0.9393,0.905,0.9393,8000.0],["1994-08-18",0.8935,0.9393,0.8706,0.8706,36400.0],["1994-08-19",0.905,0.9393,0.8706,0.9393,8400.0],["1994-08-22",0.882,0.882,0.882,0.882,3600.0],["1994-08-23",0.882,0.882,0.882,0.882,0.0],["1994-08-24",0.882,0.9164,0.8477,0.9164,43200.0],["1994-08-25",0.8477,0.9164,0.8477,0.8477,16000.0],["1994-08-26",0.8935,0.8935,0.8935,0.8935,800.0],["1994-08-29",0.8477,0.8477,0.8477,0.8477,1600.0],["1994-08-30",0.8477,0.8477,0.8477,0.8477,1200.0],["1994-08-31",0.8935,0.8935,0.8477,0.8477,62000.0],["1994-09-01",0.8477,0.8706,0.8477,0.8477,8400.0],["1994-09-02",0.8477,0.8706,0.8477,0.8706,6400.0],["1994-09-06",0.8477,0.8706,0.8477,0.8477,10000.0],["1994-09-07",0.8706,0.8706,0.8477,0.8477,116400.0],["1994-09-08",0.9164,0.9393,0.8706,0.9279,102000.0],["1994-09-09",0.8706,0.8706,0.8706,0.8706,2400.0],["1994-09-12",0.8706,0.905,0.8706,0.8935,17200.0],["1994-09-13",0.8935,0.8935,0.8935,0.8935,0.0],["1994-09-14",0.8935,0.8935,0.8935,0.8935,4000.0],["1994-09-15",0.8706,0.8706,0.8706,0.8706,16400.0],["1994-09-16",0.8706,0.8706,0.8706,0.8706,19200.0],["1994-09-19",0.8477,0.8477,0.8477,0.8477,4000.0],["1994-09-20",0.8477,0.8706,0.8019,0.8133,72400.0],["1994-09-21",0.8477,0.8706,0.8019,0.8248,33200.0],["1994-09-22",0.8477,0.8477,0.8248,0.8248,4400.0],["1994-09-23",0.8248,0.8248,0.8248,0.8248,400.0],["1994-09-26",0.8248,0.8706,0.8248,0.8706,9200.0],["1994-09-27",0.8706,0.8706,0.8706,0.8706,1200.0],["1994-09-28",0.8706,0.8706,0.8706,0.8706,0.0],["1994-09-29",0.8248,0.8248,0.8248,0.8248,3600.0],["1994-09-30",0.8706,0.8706,0.8362,0.8362,14400.0],["1994-10-03",0.8019,0.8706,0.8019,0.8019,1600.0],["1994-10-04",0.8019,0.8248,0.8019,0.8019,36000.0],["1994-10-05",0.8019,0.8248,0.8019,0.8248,44000.0],["1994-10-06",0.7789,0.8248,0.7789,0.8248,5200.0],["1994-10-07",0.7789,0.8248,0.7789,0.8248,4000.0],["1994-10-10",0.8248,0.8248,0.8248,0.8248,4000.0],["1994-10-11",0.8248,0.8248,0.8019,0.8019,30000.0],["1994-10-12",0.8477,0.8477,0.8019,0.8019,10400.0],["1994-10-13",0.8477,0.8477,0.8019,0.8019,37200.0],["1994-10-14",0.8477,0.8477,0.8019,0.8019,4800.0],["1994-10-17",0.8019,0.8248,0.8019,0.8133,16000.0],["1994-10-18",0.8019,0.8477,0.8019,0.8477,6400.0],["1994-10-19",0.8019,0.8477,0.8019,0.8477,6000.0],["1994-10-20",0.8477,0.8477,0.8019,0.8248,17200.0],["1994-10-21",0.8019,0.8248,0.8019,0.8248,8800.0],["1994-10-24",0.8019,0.8019,0.8019,0.8019,6400.0],["1994-10-25",0.8019,0.8019,0.8019,0.8019,0.0],["1994-10-26",0.8477,0.8477,0.8019,0.8248,22400.0],["1994-10-27",0.8019,0.8706,0.8019,0.8362,44000.0],["1994-10-28",0.8019,0.8019,0.8019,0.8019,2400.0],["1994-10-31",0.8019,0.8248,0.8019,0.8248,28800.0],["1994-11-01",0.8019,0.8248,0.8019,0.8019,12400.0],["1994-11-02",0.8477,0.8477,0.8477,0.8477,4000.0],["1994-11-03",0.8477,0.8477,0.8477,0.8477,0.0],["1994-11-04",0.8019,0.8477,0.8019,0.8477,8000.0],["1994-11-07",0.8477,0.8477,0.8248,0.8477,10800.0],["1994-11-08",0.8477,0.8477,0.756,0.756,50800.0],["1994-11-09",0.756,0.8248,0.756,0.8248,18800.0],["1994-11-10",0.756,0.756,0.756,0.756,800.0],["1994-11-11",0.756,0.7789,0.756,0.756,22000.0],["1994-11-14",0.756,0.756,0.756,0.756,2800.0],["1994-11-15",0.8248,0.8248,0.7904,0.8019,37600.0],["1994-11-16",0.8019,0.8019,0.756,0.756,6800.0],["1994-11-17",0.8248,0.8248,0.8248,0.8248,4000.0],["1994-11-18",0.8248,0.8248,0.8248,0.8248,0.0],["1994-11-21",0.7789,0.8248,0.7789,0.7789,18000.0],["1994-11-22",0.7789,0.8248,0.7789,0.7789,10400.0],["1994-11-23",0.7789,0.7789,0.7789,0.7789,0.0],["1994-11-25",0.7789,0.7789,0.7789,0.7789,2800.0],["1994-11-28",0.756,0.756,0.756,0.756,3600.0],["1994-11-29",0.756,0.7904,0.756,0.7789,17200.0],["1994-11-30",0.756,0.756,0.756,0.756,8000.0],["1994-12-01",0.8019,0.8248,0.756,0.8248,14800.0],["1994-12-02",0.756,0.756,0.756,0.756,3200.0],["1994-12-05",0.756,0.756,0.756,0.756,5200.0],["1994-12-06",0.7789,0.8019,0.756,0.756,20400.0],["1994-12-07",0.7904,0.7904,0.756,0.756,12000.0],["1994-12-08",0.7789,0.7789,0.7331,0.7789,58000.0],["1994-12-09",0.7789,0.7789,0.7331,0.756,24000.0],["1994-12-12",0.7789,0.7789,0.7789,0.7789,1200.0],["1994-12-13",0.7331,0.7331,0.7102,0.7102,5200.0],["1994-12-14",0.7102,0.7789,0.7102,0.7789,28000.0],["1994-12-15",0.7102,0.7789,0.7102,0.7789,2400.0],["1994-12-16",0.7102,0.7789,0.7102,0.7217,13200.0],["1994-12-19",0.7789,0.7789,0.7102,0.7331,8000.0],["1994-12-20",0.7102,0.7331,0.7102,0.7331,6800.0],["1994-12-21",0.7102,0.7102,0.7102,0.7102,2400.0],["1994-12-22",0.7102,0.756,0.7102,0.756,9600.0],["1994-12-23",0.7102,0.8019,0.7102,0.8019,12400.0],["1994-12-27",0.7331,0.8019,0.7331,0.7789,24400.0],["1994-12-28",0.7446,0.7789,0.7331,0.7789,15600.0],["1994-12-29",0.7331,0.7789,0.7331,0.756,22400.0],["1994-12-30",0.7102,0.7331,0.7102,0.7102,79200.0],["1995-01-03",0.7789,0.7789,0.7102,0.7102,10800.0],["1995-01-04",0.7789,0.7789,0.756,0.756,8400.0],["1995-01-05",0.7789,0.7789,0.7789,0.7789,2000.0],["1995-01-06",0.7789,0.7789,0.7789,0.7789,0.0],["1995-01-09",0.7102,0.756,0.7102,0.7102,30000.0],["1995-01-10",0.7789,0.7789,0.7102,0.736,36800.0],["1995-01-11",0.7102,0.7331,0.7102,0.7102,6800.0],["1995-01-12",0.7102,0.7102,0.7102,0.7102,0.0],["1995-01-13",0.7102,0.7331,0.7102,0.7102,6400.0],["1995-01-16",0.7102,0.7102,0.7102,0.7102,2400.0],["1995-01-17",0.7102,0.8248,0.7102,0.7789,139200.0],["1995-01-18",0.8019,0.8477,0.7789,0.8248,18800.0],["1995-01-19",0.7789,0.8477,0.7789,0.8019,21200.0],["1995-01-20",0.7789,0.8477,0.7789,0.8019,10000.0],["1995-01-23",0.8133,0.8477,0.7789,0.8477,18800.0],["1995-01-24",0.7789,0.9164,0.7789,0.8477,76400.0],["1995-01-25",0.8248,0.9164,0.8248,0.8477,4400.0],["1995-01-26",0.9164,0.9164,0.8477,0.8706,3600.0],["1995-01-27",0.8477,0.8706,0.8477,0.8477,16000.0],["1995-01-30",0.8477,0.8591,0.8477,0.8591,27600.0],["1995-01-31",0.8477,0.9164,0.8477,0.9164,110400.0],["1995-02-01",0.9164,0.9164,0.9164,0.9164,8000.0],["1995-02-02",0.9164,0.9164,0.9164,0.9164,0.0],["1995-02-03",0.9164,0.9164,0.8477,0.8477,82000.0],["1995-02-06",0.9164,0.9164,0.9164,0.9164,3200.0],["1995-02-07",0.9164,0.9164,0.9164,0.9164,0.0],["1995-02-08",0.8477,0.8706,0.8477,0.8706,86400.0],["1995-02-09",0.8477,0.8477,0.8477,0.8477,13200.0],["1995-02-10",0.8477,0.8477,0.8477,0.8477,44400.0],["1995-02-13",0.8706,0.8706,0.8477,0.8477,11600.0],["1995-02-14",0.8248,0.8248,0.8019,0.8019,34400.0],["1995-02-15",0.7789,0.8362,0.7789,0.8362,8400.0],["1995-02-16",0.8477,0.8477,0.7789,0.8477,19600.0],["1995-02-17",0.8362,0.8362,0.8362,0.8362,8000.0],["1995-02-21",0.8133,0.8248,0.8133,0.8133,8000.0],["1995-02-22",0.7789,0.8133,0.7789,0.8133,7600.0],["1995-02-23",0.7789,0.8248,0.7789,0.7789,35600.0],["1995-02-24",0.8248,0.8248,0.7789,0.7789,15200.0],["1995-02-27",0.7789,0.8248,0.7789,0.7789,12000.0],["1995-02-28",0.7789,0.7789,0.7789,0.7789,8000.0],["1995-03-01",0.7789,0.8248,0.7789,0.8019,14000.0],["1995-03-02",0.7789,0.7789,0.7789,0.7789,40400.0],["1995-03-03",0.7789,0.7789,0.7789,0.7789,0.0],["1995-03-06",0.7826,0.7826,0.7366,0.7366,20800.0],["1995-03-07",0.7366,0.7366,0.7366,0.7366,3600.0],["1995-03-08",0.8056,0.8056,0.7366,0.7366,24400.0],["1995-03-09",0.7366,0.7366,0.7366,0.7366,2400.0],["1995-03-10",0.7366,0.7366,0.7366,0.7366,2400.0],["1995-03-13",0.7366,0.7596,0.7136,0.7596,90000.0],["1995-03-14",0.7596,0.7596,0.7596,0.7596,0.0],["1995-03-15",0.7596,0.7596,0.7136,0.7136,32000.0],["1995-03-16",0.7136,0.7136,0.7136,0.7136,20000.0],["1995-03-17",0.7366,0.7366,0.7136,0.7136,3200.0],["1995-03-20",0.7136,0.7136,0.7136,0.7136,0.0],["1995-03-21",0.7136,0.7366,0.7136,0.7366,31200.0],["1995-03-22",0.7366,0.7366,0.7136,0.7136,34400.0],["1995-03-23",0.7366,0.7366,0.7251,0.7251,43600.0],["1995-03-24",0.7136,0.7136,0.7136,0.7136,11200.0],["1995-03-27",0.7136,0.7136,0.6906,0.7136,39600.0],["1995-03-28",0.6906,0.7596,0.6906,0.6906,18000.0],["1995-03-29",0.6906,0.7136,0.6906,0.7136,6000.0],["1995-03-30",0.6906,0.7481,0.6906,0.6906,22400.0],["1995-03-31",0.7596,0.7596,0.7366,0.7366,11600.0],["1995-04-03",0.7596,0.7596,0.6906,0.6906,61200.0],["1995-04-04",0.7366,0.7366,0.6445,0.6675,60800.0],["1995-04-05",0.7136,0.7136,0.6445,0.6445,19200.0],["1995-04-06",0.6445,0.6445,0.6445,0.6445,2000.0],["1995-04-07",0.6445,0.7136,0.6445,0.7136,18000.0],["1995-04-10",0.6445,0.7136,0.6445,0.6445,38400.0],["1995-04-11",0.7136,0.7136,0.679,0.7136,8800.0],["1995-04-12",0.6445,0.6675,0.6445,0.6675,4000.0],["1995-04-13",0.6675,0.6675,0.6675,0.6675,8800.0],["1995-04-17",0.6906,0.7136,0.6906,0.7021,27600.0],["1995-04-18",0.7136,0.7136,0.6906,0.7136,80000.0],["1995-04-19",0.7136,0.7136,0.7136,0.7136,0.0],["1995-04-20",0.6906,0.6906,0.6906,0.6906,7200.0],["1995-04-21",0.7366,0.7366,0.6906,0.6906,6400.0],["1995-04-24",0.7366,0.7366,0.6906,0.6906,15200.0],["1995-04-25",0.7366,0.7366,0.6906,0.6906,9200.0],["1995-04-26",0.6906,0.6906,0.6906,0.6906,5600.0],["1995-04-27",0.6906,0.6906,0.6906,0.6906,16000.0],["1995-04-28",0.7136,0.7136,0.7136,0.7136,8000.0],["1995-05-01",0.7366,0.7366,0.7136,0.7136,4400.0],["1995-05-02",0.7366,0.7366,0.6906,0.7021,15200.0],["1995-05-03",0.6906,0.6906,0.6906,0.6906,2000.0],["1995-05-04",0.7366,0.7366,0.6906,0.6906,12000.0],["1995-05-05",0.6906,0.6906,0.6906,0.6906,2400.0],["1995-05-08",0.6906,0.6906,0.6906,0.6906,8800.0],["1995-05-09",0.7366,0.7366,0.6906,0.7136,7600.0],["1995-05-10",0.6906,0.7366,0.6906,0.7366,15600.0],["1995-05-11",0.6906,0.7136,0.6906,0.7136,18000.0],["1995-05-12",0.7366,0.7366,0.6906,0.6906,9600.0],["1995-05-15",0.6906,0.6906,0.6906,0.6906,18000.0],["1995-05-16",0.6906,0.7136,0.6906,0.7136,8800.0],["1995-05-17",0.6906,0.6906,0.6675,0.6675,20800.0],["1995-05-18",0.7136,0.7136,0.6675,0.6675,14800.0],["1995-05-19",0.6733,0.6906,0.6445,0.6445,57600.0],["1995-05-22",0.6445,0.6445,0.6445,0.6445,7600.0],["1995-05-23",0.6503,0.6503,0.6445,0.6445,23200.0],["1995-05-24",0.6445,0.6675,0.6445,0.656,43200.0],["1995-05-25",0.656,0.656,0.656,0.656,0.0],["1995-05-26",0.656,0.656,0.656,0.656,0.0],["1995-05-30",0.6445,0.6445,0.6445,0.6445,11200.0],["1995-05-31",0.6675,0.6675,0.6445,0.6445,7600.0],["1995-06-01",0.6445,0.6675,0.6445,0.6675,38800.0],["1995-06-02",0.6445,0.6675,0.6215,0.6215,38400.0],["1995-06-05",0.6215,0.6445,0.6215,0.6215,36800.0],["1995-06-06",0.6215,0.6675,0.6215,0.6445,14800.0],["1995-06-07",0.633,0.6675,0.6215,0.6215,68800.0],["1995-06-08",0.6445,0.656,0.6445,0.656,28400.0],["1995-06-09",0.6215,0.6675,0.6215,0.6675,3200.0],["1995-06-12",0.6215,0.6445,0.6215,0.6445,8800.0],["1995-06-13",0.6215,0.6215,0.6215,0.6215,1200.0],["1995-06-14",0.6215,0.6445,0.6215,0.6445,10000.0],["1995-06-15",0.6445,0.6445,0.6215,0.6215,16800.0],["1995-06-16",0.6675,0.6675,0.6675,0.6675,6000.0],["1995-06-19",0.6215,0.6675,0.6215,0.6675,6000.0],["1995-06-20",0.6215,0.6215,0.6215,0.6215,1200.0],["1995-06-21",0.6215,0.6445,0.6215,0.6445,12800.0],["1995-06-22",0.6675,0.6675,0.6675,0.6675,10800.0],["1995-06-23",0.6215,0.6675,0.6215,0.6675,10800.0],["1995-06-26",0.6215,0.6675,0.6215,0.6503,77200.0],["1995-06-27",0.6445,0.6445,0.6215,0.6215,47600.0],["1995-06-28",0.6215,0.6445,0.5985,0.5985,135600.0],["1995-06-29",0.6445,0.6445,0.6215,0.6215,70000.0],["1995-06-30",0.6445,0.6445,0.5985,0.5985,251200.0],["1995-07-03",0.6215,0.6215,0.6215,0.6215,7600.0],["1995-07-05",0.5985,0.6215,0.5985,0.6215,68000.0],["1995-07-06",0.5985,0.6445,0.5985,0.6445,17200.0],["1995-07-07",0.6445,0.6445,0.6445,0.6445,20400.0],["1995-07-10",0.5985,0.5985,0.5985,0.5985,800.0],["1995-07-11",0.5985,0.5985,0.5985,0.5985,400.0],["1995-07-12",0.5985,0.5985,0.5985,0.5985,0.0],["1995-07-13",0.5985,0.5985,0.5985,0.5985,2000.0],["1995-07-14",0.5985,0.6445,0.5985,0.6416,44000.0],["1995-07-17",0.6445,0.656,0.5985,0.6445,20000.0],["1995-07-18",0.5985,0.6445,0.5985,0.6445,69200.0],["1995-07-19",0.6445,0.6445,0.6445,0.6445,0.0],["1995-07-20",0.6445,0.6445,0.5755,0.5755,10800.0],["1995-07-21",0.6445,0.6445,0.5755,0.5755,73200.0],["1995-07-24",0.5755,0.5755,0.5755,0.5755,0.0],["1995-07-25",0.6445,0.6445,0.5985,0.5985,1600.0],["1995-07-26",0.5985,0.5985,0.5985,0.5985,14000.0],["1995-07-27",0.5985,0.6215,0.5985,0.6215,4400.0],["1995-07-28",0.5985,0.5985,0.5985,0.5985,6400.0],["1995-07-31",0.5985,0.6445,0.5985,0.6445,103200.0],["1995-08-01",0.6906,0.7136,0.6445,0.6675,51600.0],["1995-08-02",0.6445,0.7136,0.6445,0.6445,15600.0],["1995-08-03",0.6675,0.6906,0.6675,0.6906,4000.0],["1995-08-04",0.6445,0.6906,0.6445,0.6675,40800.0],["1995-08-07",0.6675,0.6675,0.6675,0.6675,0.0],["1995-08-08",0.6906,0.6906,0.6445,0.6445,18000.0],["1995-08-09",0.6445,0.6445,0.6445,0.6445,400.0],["1995-08-10",0.6906,0.6906,0.6906,0.6906,800.0],["1995-08-11",0.6445,0.6445,0.6445,0.6445,11600.0],["1995-08-14",0.6445,0.6445,0.6445,0.6445,4800.0],["1995-08-15",0.6215,0.6445,0.6215,0.6445,1600.0],["1995-08-16",0.6215,0.6215,0.6215,0.6215,2400.0],["1995-08-17",0.6215,0.6215,0.6215,0.6215,0.0],["1995-08-18",0.6906,0.6906,0.6215,0.656,20400.0],["1995-08-21",0.6215,0.6215,0.6215,0.6215,1200.0],["1995-08-22",0.6906,0.6906,0.6215,0.656,12800.0],["1995-08-23",0.656,0.656,0.656,0.656,0.0],["1995-08-24",0.6215,0.656,0.6215,0.6445,32400.0],["1995-08-25",0.6215,0.6445,0.6215,0.6215,28800.0],["1995-08-28",0.6215,0.6445,0.6215,0.6215,30800.0],["1995-08-29",0.6675,0.6906,0.6445,0.6445,49200.0],["1995-08-30",0.6445,0.6445,0.6445,0.6445,9200.0],["1995-08-31",0.6445,0.6445,0.6445,0.6445,0.0],["1995-09-01",0.6445,0.6445,0.6445,0.6445,16000.0],["1995-09-05",0.6675,0.6675,0.6675,0.6675,4000.0],["1995-09-06",0.7136,0.7596,0.6675,0.7596,98800.0],["1995-09-07",0.7136,0.7596,0.6906,0.7136,70400.0],["1995-09-08",0.6906,0.7366,0.6906,0.6906,28400.0],["1995-09-11",0.7366,0.7366,0.7366,0.7366,4400.0],["1995-09-12",0.7366,0.7366,0.7136,0.7366,32800.0],["1995-09-13",0.7136,0.7366,0.7136,0.7136,14800.0],["1995-09-14",0.6906,0.7136,0.6675,0.6675,88000.0],["1995-09-15",0.6445,0.6675,0.6445,0.6675,2800.0],["1995-09-18",0.6445,0.7136,0.6445,0.6675,16000.0],["1995-09-19",0.6445,0.6445,0.6445,0.6445,2400.0],["1995-09-20",0.7136,0.7136,0.6675,0.6906,54000.0],["1995-09-21",0.7136,0.7136,0.7136,0.7136,12800.0],["1995-09-22",0.7136,0.7136,0.7021,0.7136,12400.0],["1995-09-25",0.6906,0.6906,0.6906,0.6906,8000.0],["1995-09-26",0.6906,0.7136,0.6906,0.7021,47600.0],["1995-09-27",0.6906,0.6906,0.6906,0.6906,11600.0],["1995-09-28",0.7136,0.7136,0.7136,0.7136,2000.0],["1995-09-29",0.6906,0.6906,0.6906,0.6906,400.0],["1995-10-02",0.6906,0.7021,0.6906,0.7021,24000.0],["1995-10-03",0.6906,0.7021,0.6906,0.6906,7200.0],["1995-10-04",0.6906,0.6906,0.6906,0.6906,2000.0],["1995-10-05",0.7021,0.7021,0.6906,0.6906,8800.0],["1995-10-06",0.6906,0.7136,0.6906,0.7136,12800.0],["1995-10-09",0.6906,0.7136,0.6675,0.7136,97200.0],["1995-10-10",0.6445,0.6906,0.6445,0.6445,10400.0],["1995-10-11",0.6906,0.6906,0.6445,0.6445,10000.0],["1995-10-12",0.6675,0.6675,0.6445,0.6675,67200.0],["1995-10-13",0.656,0.6675,0.6445,0.6445,84000.0],["1995-10-16",0.6675,0.6675,0.6445,0.6445,61600.0],["1995-10-17",0.6445,0.6445,0.6445,0.6445,6800.0],["1995-10-18",0.6445,0.6445,0.6445,0.6445,8800.0],["1995-10-19",0.6445,0.6445,0.6445,0.6445,18800.0],["1995-10-20",0.6675,0.6675,0.6445,0.6445,17200.0],["1995-10-23",0.6445,0.6445,0.6445,0.6445,8000.0],["1995-10-24",0.6445,0.6675,0.6215,0.6215,108000.0],["1995-10-25",0.6445,0.6675,0.6445,0.6675,20000.0],["1995-10-26",0.6675,0.6675,0.6445,0.6445,2400.0],["1995-10-27",0.6215,0.6675,0.6215,0.6445,15600.0],["1995-10-30",0.6215,0.6675,0.6215,0.6675,10400.0],["1995-10-31",0.6215,0.6215,0.6215,0.6215,6400.0],["1995-11-01",0.6215,0.6445,0.5985,0.633,42400.0],["1995-11-02",0.5985,0.6445,0.5985,0.6445,8000.0],["1995-11-03",0.6215,0.6215,0.6215,0.6215,800.0],["1995-11-06",0.6215,0.6215,0.6215,0.6215,4000.0],["1995-11-07",0.6445,0.6906,0.6445,0.656,16400.0],["1995-11-08",0.6445,0.6906,0.6445,0.6445,5600.0],["1995-11-09",0.6445,0.6445,0.6445,0.6445,9200.0],["1995-11-10",0.6445,0.6445,0.6445,0.6445,800.0],["1995-11-13",0.6445,0.6445,0.6215,0.6215,24400.0],["1995-11-14",0.6215,0.6445,0.6215,0.6215,20800.0],["1995-11-15",0.6215,0.6445,0.6215,0.6215,8800.0],["1995-11-16",0.6675,0.6675,0.6215,0.6675,17600.0],["1995-11-17",0.6215,0.6445,0.6215,0.6445,10400.0],["1995-11-20",0.6215,0.6675,0.6215,0.6675,20000.0],["1995-11-21",0.6675,0.6675,0.6675,0.6675,800.0],["1995-11-22",0.6215,0.6215,0.6215,0.6215,8400.0],["1995-11-24",0.6215,0.6215,0.6215,0.6215,2000.0],["1995-11-27",0.6215,0.6215,0.6215,0.6215,0.0],["1995-11-28",0.6215,0.6675,0.6215,0.6215,13600.0],["1995-11-29",0.6215,0.6675,0.6215,0.6445,38000.0],["1995-11-30",0.6675,0.6675,0.6215,0.6445,74800.0],["1995-12-01",0.6445,0.6906,0.6445,0.6906,19600.0],["1995-12-04",0.6675,0.7596,0.6675,0.7366,158400.0],["1995-12-05",0.7596,0.7596,0.7021,0.7251,27200.0],["1995-12-06",0.7021,0.7021,0.7021,0.7021,800.0],["1995-12-07",0.7136,0.7596,0.7021,0.7021,6800.0],["1995-12-08",0.7021,0.7596,0.7021,0.7136,22800.0],["1995-12-11",0.6906,0.7596,0.6906,0.7251,27600.0],["1995-12-12",0.6906,0.7251,0.6906,0.7251,24400.0],["1995-12-13",0.6906,0.8056,0.6906,0.7826,382800.0],["1995-12-14",0.8056,0.8056,0.7366,0.7481,25600.0],["1995-12-15",0.7366,0.7366,0.7366,0.7366,5200.0],["1995-12-18",0.7366,0.7596,0.6675,0.6675,72000.0],["1995-12-19",0.7136,0.7366,0.7136,0.7366,9200.0],["1995-12-20",0.7021,0.7021,0.6675,0.6675,42400.0],["1995-12-21",0.7366,0.7366,0.6675,0.7136,60000.0],["1995-12-22",0.7136,0.8977,0.7136,0.8977,196000.0],["1995-12-26",0.8977,0.9438,0.8747,0.9207,97200.0],["1995-12-27",0.8517,0.8977,0.8517,0.8517,4000.0],["1995-12-28",0.8517,0.8977,0.8517,0.8517,58800.0],["1995-12-29",0.9207,0.9207,0.8517,0.9207,21200.0],["1996-01-02",0.9207,0.9207,0.8517,0.8747,33200.0],["1996-01-03",0.8747,0.9553,0.8747,0.9438,128000.0],["1996-01-04",0.9898,0.9898,0.8747,0.8747,122800.0],["1996-01-05",0.8747,0.8747,0.8747,0.8747,10800.0],["1996-01-08",0.8747,0.9207,0.8517,0.8977,62800.0],["1996-01-09",0.9207,0.9207,0.8517,0.8747,81200.0],["1996-01-10",0.8517,0.8517,0.8517,0.8517,8000.0],["1996-01-11",0.8517,0.8517,0.8517,0.8517,0.0],["1996-01-12",0.8862,0.8862,0.8862,0.8862,8000.0],["1996-01-15",0.8517,0.8632,0.8517,0.8632,49600.0],["1996-01-16",0.8517,0.8517,0.8517,0.8517,18400.0],["1996-01-17",0.8517,0.9207,0.8517,0.8747,16000.0],["1996-01-18",0.8517,0.8517,0.8517,0.8517,800.0],["1996-01-19",0.8517,0.8517,0.8517,0.8517,28000.0],["1996-01-22",0.8287,0.8517,0.8287,0.8402,58400.0],["1996-01-23",0.8718,0.8718,0.8718,0.8718,800.0],["1996-01-24",0.8747,0.8747,0.8287,0.8287,32800.0],["1996-01-25",0.8056,0.8517,0.8056,0.8517,47600.0],["1996-01-26",0.8056,0.8517,0.8056,0.8517,9600.0],["1996-01-29",0.8056,0.8287,0.8056,0.8287,10000.0],["1996-01-30",0.8056,0.8056,0.8056,0.8056,400.0],["1996-01-31",0.8056,0.8517,0.8056,0.8517,22000.0],["1996-02-01",0.8517,0.8517,0.8056,0.8517,40800.0],["1996-02-02",0.8287,0.8747,0.8287,0.8747,42000.0],["1996-02-05",0.8056,0.8747,0.8056,0.8517,13200.0],["1996-02-06",0.8287,0.8287,0.8287,0.8287,400.0],["1996-02-07",0.8287,0.8287,0.8287,0.8287,1600.0],["1996-02-08",0.8287,0.8287,0.8287,0.8287,800.0],["1996-02-09",0.8287,0.8402,0.8287,0.8287,12000.0],["1996-02-12",0.8287,0.8718,0.8056,0.8517,153600.0],["1996-02-13",0.8747,0.8747,0.8287,0.8287,800.0],["1996-02-14",0.8287,0.8718,0.8287,0.8287,14000.0],["1996-02-15",0.8287,0.8287,0.8287,0.8287,2000.0],["1996-02-16",0.8747,0.8977,0.8747,0.8977,36400.0],["1996-02-20",0.8517,0.8862,0.8517,0.8747,13600.0],["1996-02-21",0.9207,0.9207,0.8977,0.8977,28800.0],["1996-02-22",0.8747,0.8977,0.8747,0.8747,54800.0],["1996-02-23",0.8747,0.8747,0.8747,0.8747,8000.0],["1996-02-26",0.8517,0.8517,0.8517,0.8517,17200.0],["1996-02-27",0.8517,0.8517,0.8517,0.8517,47600.0],["1996-02-28",0.8287,0.8287,0.8287,0.8287,2000.0],["1996-02-29",0.8287,0.8287,0.8287,0.8287,0.0],["1996-03-01",0.8287,0.8747,0.8287,0.8747,64000.0],["1996-03-04",0.8287,0.8287,0.8287,0.8287,6000.0],["1996-03-05",0.8287,0.8977,0.8287,0.8977,800.0],["1996-03-06",0.8977,0.8977,0.8517,0.8517,39600.0],["1996-03-07",0.8977,0.8977,0.8402,0.8402,9200.0],["1996-03-08",0.8747,0.8747,0.8747,0.8747,1200.0],["1996-03-11",0.8747,0.8747,0.8056,0.8517,20800.0],["1996-03-12",0.8517,0.8517,0.8517,0.8517,0.0],["1996-03-13",0.8341,0.8572,0.8109,0.8109,8800.0],["1996-03-14",0.8804,0.8804,0.8572,0.8804,17200.0],["1996-03-15",0.8804,0.9499,0.8572,0.9036,133600.0],["1996-03-18",0.9499,0.9499,0.892,0.9267,44400.0],["1996-03-19",0.8804,0.9267,0.8804,0.9036,64400.0],["1996-03-20",0.9036,0.9499,0.9036,0.9036,82400.0],["1996-03-21",0.9267,0.9499,0.9036,0.9267,178400.0],["1996-03-22",0.9499,0.9499,0.9036,0.9267,163600.0],["1996-03-25",0.9267,0.9731,0.8804,0.892,409600.0],["1996-03-26",0.8833,0.9499,0.8572,0.8572,30000.0],["1996-03-27",0.8572,0.9267,0.8572,0.8572,24000.0],["1996-03-28",0.8341,0.9036,0.8109,0.8109,84800.0],["1996-03-29",0.9036,0.9036,0.8804,0.9036,32000.0],["1996-04-01",0.9267,0.9731,0.9036,0.9267,213200.0],["1996-04-02",0.9499,0.9499,0.9267,0.9383,66400.0],["1996-04-03",0.9036,0.9499,0.9036,0.9499,16000.0],["1996-04-04",0.9267,0.9499,0.9267,0.9267,43200.0],["1996-04-08",0.9036,0.9152,0.8804,0.9152,6800.0],["1996-04-09",0.9499,0.9499,0.8804,0.8804,5200.0],["1996-04-10",0.8804,1.0194,0.8804,0.9963,282400.0],["1996-04-11",0.9499,1.0194,0.9499,1.0194,69600.0],["1996-04-12",0.9499,1.0194,0.9499,0.9731,77200.0],["1996-04-15",0.9731,0.9731,0.9731,0.9731,0.0],["1996-04-16",0.9731,0.9731,0.9731,0.9731,0.0],["1996-04-17",0.9499,1.0194,0.9499,0.9499,22400.0],["1996-04-18",0.9963,1.0889,0.9499,1.0658,399600.0],["1996-04-19",1.0658,1.0658,1.0194,1.0426,60800.0],["1996-04-22",1.0194,1.0889,1.0194,1.0773,55200.0],["1996-04-23",1.0889,1.0889,1.0889,1.0889,6000.0],["1996-04-24",1.0889,1.0889,1.0426,1.0773,43600.0],["1996-04-25",1.0773,1.0889,1.0426,1.0889,265600.0],["1996-04-26",1.0889,1.0889,1.0426,1.0889,27200.0],["1996-04-29",1.0889,1.1584,1.0658,1.1121,156400.0],["1996-04-30",1.0889,1.1121,1.0773,1.1005,92400.0],["1996-05-01",1.0889,1.1121,1.0889,1.1005,112000.0],["1996-05-02",1.0889,1.1005,1.0889,1.1005,236400.0],["1996-05-03",1.0889,1.1121,1.0773,1.0889,223600.0],["1996-05-06",1.0889,1.1005,1.0194,1.0658,93600.0],["1996-05-07",1.0889,1.0889,1.0426,1.0658,11200.0],["1996-05-08",1.0658,1.1353,1.0658,1.1237,155200.0],["1996-05-09",1.1584,1.1584,1.1121,1.1121,6800.0],["1996-05-10",1.1121,1.1584,1.1121,1.1584,43200.0],["1996-05-13",1.0889,1.0889,1.0889,1.0889,400.0],["1996-05-14",1.1121,1.1353,1.1121,1.1121,212400.0],["1996-05-15",1.0658,1.1353,1.0658,1.0773,28400.0],["1996-05-16",1.0773,1.0773,1.0773,1.0773,0.0],["1996-05-17",1.0658,1.0773,1.0658,1.0773,56400.0],["1996-05-20",1.0658,1.0773,1.0658,1.0773,76000.0],["1996-05-21",1.0658,1.0773,1.0658,1.0773,79600.0],["1996-05-22",1.0426,1.0658,1.0426,1.0658,8000.0],["1996-05-23",1.0426,1.0889,1.0426,1.0658,29200.0],["1996-05-24",1.0889,1.0889,1.0889,1.0889,28000.0],["1996-05-28",1.1121,1.1584,1.0658,1.1353,176000.0],["1996-05-29",1.1816,1.1816,1.1121,1.1353,76800.0],["1996-05-30",1.1584,1.1584,1.1121,1.1121,89600.0],["1996-05-31",1.1584,1.1584,1.1121,1.1121,50400.0],["1996-06-03",1.1584,1.1816,1.1121,1.1816,123200.0],["1996-06-04",1.1816,1.2743,1.1584,1.1584,226000.0],["1996-06-05",1.1584,1.1816,1.1353,1.1816,104000.0],["1996-06-06",1.1816,1.1816,1.1353,1.1584,15200.0],["1996-06-07",1.1353,1.1816,1.1353,1.1816,130800.0],["1996-06-10",1.1816,1.3206,1.1353,1.2279,481600.0],["1996-06-11",1.2279,1.3901,1.1816,1.367,871600.0],["1996-06-12",1.367,1.4133,1.2974,1.3206,634000.0],["1996-06-13",1.3901,1.3901,1.2511,1.2974,354000.0],["1996-06-14",1.2917,1.2974,1.2511,1.2974,277200.0],["1996-06-17",1.2974,1.2974,1.1584,1.2048,484000.0],["1996-06-18",1.2279,1.2279,1.1584,1.1816,93200.0],["1996-06-19",1.2279,1.5291,1.2048,1.3438,851600.0],["1996-06-20",1.4365,1.4365,1.2511,1.3206,417600.0],["1996-06-21",1.3438,1.4133,1.2974,1.367,310400.0],["1996-06-24",1.4365,1.4365,1.3438,1.367,245600.0],["1996-06-25",1.367,1.367,1.2743,1.2974,53600.0],["1996-06-26",1.2279,1.2974,1.2279,1.2511,41200.0],["1996-06-27",1.2974,1.309,1.2395,1.309,34800.0],["1996-06-28",1.3206,1.367,1.3206,1.3438,200000.0],["1996-07-01",1.4133,1.4133,1.3438,1.3438,132000.0],["1996-07-02",1.3206,1.4133,1.3206,1.4133,86400.0],["1996-07-03",1.3438,1.3901,1.2974,1.3438,160800.0],["1996-07-05",1.367,1.367,1.3206,1.3438,75600.0],["1996-07-08",1.3206,1.4365,1.3206,1.367,196400.0],["1996-07-09",1.3438,1.4133,1.3206,1.3438,150800.0],["1996-07-10",1.3901,1.3901,1.3206,1.3438,82800.0],["1996-07-11",1.3206,1.3206,1.2048,1.309,164400.0],["1996-07-12",1.2743,1.3206,1.2048,1.2048,222400.0],["1996-07-15",1.2511,1.2511,1.2048,1.2164,118800.0],["1996-07-16",1.2048,1.2743,1.2048,1.2743,94800.0],["1996-07-17",1.3438,1.3438,1.1121,1.2106,560000.0],["1996-07-18",1.1816,1.2974,1.1816,1.2974,117200.0],["1996-07-19",1.2974,1.367,1.2743,1.3322,181200.0],["1996-07-22",1.367,1.367,1.2279,1.2974,48400.0],["1996-07-23",1.2511,1.2974,1.2279,1.2974,23200.0],["1996-07-24",1.1584,1.2279,1.1584,1.2279,62800.0],["1996-07-25",1.2048,1.2279,1.1584,1.1932,66800.0],["1996-07-26",1.2279,1.2279,1.1816,1.2048,5600.0],["1996-07-29",1.1816,1.2279,1.1816,1.1816,9200.0],["1996-07-30",1.1816,1.1816,1.1121,1.1121,262000.0],["1996-07-31",1.1121,1.1584,1.1121,1.1584,98000.0],["1996-08-01",1.1584,1.1816,1.1121,1.17,49600.0],["1996-08-02",1.2279,1.2743,1.1816,1.2743,66800.0],["1996-08-05",1.2511,1.2974,1.1816,1.2279,72800.0],["1996-08-06",1.1816,1.2048,1.1584,1.1584,58400.0],["1996-08-07",1.2279,1.2279,1.1353,1.1353,37200.0],["1996-08-08",1.1353,1.2279,1.1353,1.17,46400.0],["1996-08-09",1.1816,1.1816,1.1584,1.1584,3600.0],["1996-08-12",1.1816,1.2279,1.1584,1.2279,48000.0],["1996-08-13",1.2048,1.2048,1.2048,1.2048,4800.0],["1996-08-14",1.2048,1.2048,1.2048,1.2048,10000.0],["1996-08-15",1.2048,1.2048,1.2048,1.2048,11600.0],["1996-08-16",1.2048,1.2279,1.1816,1.2048,170000.0],["1996-08-19",1.2048,1.2279,1.1816,1.1816,20800.0],["1996-08-20",1.1816,1.2279,1.1816,1.2279,87600.0],["1996-08-21",1.2048,1.2511,1.2048,1.2511,35200.0],["1996-08-22",1.2743,1.367,1.2279,1.3206,176800.0],["1996-08-23",1.367,1.367,1.2974,1.2974,82800.0],["1996-08-26",1.367,1.367,1.2511,1.2511,46800.0],["1996-08-27",1.2511,1.2974,1.2395,1.2743,25200.0],["1996-08-28",1.3206,1.4133,1.3206,1.3785,254800.0],["1996-08-29",1.367,1.4365,1.367,1.4133,115600.0],["1996-08-30",1.367,1.4596,1.367,1.3901,63600.0],["1996-09-03",1.4365,1.506,1.3901,1.4596,302400.0],["1996-09-04",1.4596,1.506,1.367,1.3901,262000.0],["1996-09-05",1.4365,1.4365,1.367,1.367,44400.0],["1996-09-06",1.367,1.367,1.367,1.367,0.0],["1996-09-09",1.4133,1.4133,1.4133,1.4133,4000.0],["1996-09-10",1.4365,1.4365,1.367,1.3901,113600.0],["1996-09-11",1.3901,1.4365,1.3901,1.3901,40000.0],["1996-09-12",1.3901,1.506,1.3901,1.4828,289200.0],["1996-09-13",1.4828,1.5986,1.4828,1.506,743200.0],["1996-09-16",1.5523,1.6913,1.532,1.6913,745200.0],["1996-09-17",1.6913,1.6913,1.6218,1.645,298800.0],["1996-09-18",1.645,1.6913,1.5407,1.5639,378400.0],["1996-09-19",1.5871,1.6681,1.5523,1.6681,103600.0],["1996-09-20",1.6218,1.6913,1.5523,1.6102,319600.0],["1996-09-23",1.5523,1.6218,1.5291,1.5755,138800.0],["1996-09-24",1.6218,1.6218,1.5407,1.5407,55200.0],["1996-09-25",1.5407,1.645,1.5407,1.645,171200.0],["1996-09-26",1.6421,1.645,1.5523,1.5986,150800.0],["1996-09-27",1.645,1.645,1.5523,1.6189,19600.0],["1996-09-30",1.5523,1.6218,1.5523,1.5523,106000.0],["1996-10-01",1.5523,1.5986,1.5523,1.5523,18400.0],["1996-10-02",1.5523,1.5523,1.5523,1.5523,5600.0],["1996-10-03",1.5523,1.6218,1.5523,1.6218,10400.0],["1996-10-04",1.6218,1.6218,1.4596,1.4828,106400.0],["1996-10-07",1.4828,1.5291,1.4365,1.4365,188000.0],["1996-10-08",1.4365,1.4828,1.4365,1.4828,60000.0],["1996-10-09",1.506,1.506,1.4365,1.4365,5600.0],["1996-10-10",1.506,1.506,1.4365,1.4596,66400.0],["1996-10-11",1.4596,1.4828,1.4596,1.4828,32400.0],["1996-10-14",1.5291,1.5291,1.4596,1.506,27200.0],["1996-10-15",1.506,1.506,1.4596,1.4596,61200.0],["1996-10-16",1.506,1.506,1.4596,1.4596,25200.0],["1996-10-17",1.506,1.506,1.4133,1.448,608400.0],["1996-10-18",1.4365,1.4828,1.4365,1.448,88800.0],["1996-10-21",1.4828,1.4828,1.3438,1.367,125200.0],["1996-10-22",1.3438,1.4133,1.2511,1.4133,375200.0],["1996-10-23",1.3901,1.4133,1.3206,1.367,143600.0],["1996-10-24",1.2974,1.3438,1.2743,1.2859,62400.0],["1996-10-25",1.2395,1.3438,1.2395,1.2974,38400.0],["1996-10-28",1.2743,1.3206,1.2279,1.309,149200.0],["1996-10-29",1.2974,1.2974,1.2974,1.2974,18000.0],["1996-10-30",1.2511,1.2974,1.2511,1.2974,66000.0],["1996-10-31",1.2743,1.2974,1.2743,1.2974,302400.0],["1996-11-01",1.2859,1.2974,1.2859,1.2859,30000.0],["1996-11-04",1.2743,1.2974,1.2743,1.2974,26000.0],["1996-11-05",1.2859,1.3206,1.2859,1.2974,33600.0],["1996-11-06",1.2946,1.2974,1.2859,1.2974,43200.0],["1996-11-07",1.2859,1.2974,1.2627,1.2974,167200.0],["1996-11-08",1.2859,1.2859,1.2627,1.2627,12000.0],["1996-11-11",1.2974,1.2974,1.2627,1.2627,18800.0],["1996-11-12",1.2511,1.2627,1.2511,1.2511,70400.0],["1996-11-13",1.2743,1.2743,1.2395,1.2511,135600.0],["1996-11-14",1.2279,1.2743,1.2048,1.2511,103200.0],["1996-11-15",1.2164,1.2511,1.2164,1.2164,25600.0],["1996-11-18",1.2164,1.2743,1.2164,1.2511,70400.0],["1996-11-19",1.309,1.309,1.2511,1.309,20000.0],["1996-11-20",1.2974,1.3438,1.2627,1.3438,336400.0],["1996-11-21",1.367,1.4133,1.3206,1.3206,279600.0],["1996-11-22",1.3206,1.3901,1.2743,1.2743,87200.0],["1996-11-25",1.2772,1.3901,1.2772,1.3438,98400.0],["1996-11-26",1.3901,1.3901,1.3206,1.3438,54800.0],["1996-11-27",1.3901,1.3901,1.3206,1.367,33200.0],["1996-11-29",1.3901,1.3901,1.3206,1.3206,56000.0],["1996-12-02",1.3206,1.3438,1.2974,1.2974,44800.0],["1996-12-03",1.2974,1.3438,1.2511,1.2511,158000.0],["1996-12-04",1.2511,1.3438,1.2511,1.3206,137200.0],["1996-12-05",1.367,1.367,1.2974,1.2974,10800.0],["1996-12-06",1.2511,1.3901,1.2511,1.3206,130800.0],["1996-12-09",1.3901,1.4828,1.367,1.4017,174800.0],["1996-12-10",1.4017,1.4828,1.4017,1.4596,79200.0],["1996-12-11",1.4249,1.5407,1.4249,1.4828,386000.0],["1996-12-12",1.4828,1.5755,1.4828,1.5291,479200.0],["1996-12-13",1.5523,1.5523,1.506,1.5291,19600.0],["1996-12-16",1.5755,1.6218,1.506,1.506,114000.0],["1996-12-17",1.5523,1.5523,1.4596,1.4596,134400.0],["1996-12-18",1.4596,1.5986,1.4596,1.5407,364800.0],["1996-12-19",1.5523,1.5639,1.506,1.5291,221200.0],["1996-12-20",1.506,1.5523,1.506,1.5291,38000.0],["1996-12-23",1.506,1.5755,1.4828,1.5291,75600.0],["1996-12-24",1.5291,1.5523,1.5291,1.5523,15200.0],["1996-12-26",1.4828,1.5523,1.4828,1.5523,21600.0],["1996-12-27",1.5494,1.5494,1.4828,1.506,20400.0],["1996-12-30",1.5523,1.5523,1.4828,1.4828,48000.0],["1996-12-31",1.4828,1.5523,1.4828,1.5523,6000.0],["1997-01-02",1.4828,1.5523,1.4828,1.4944,69600.0],["1997-01-03",1.5089,1.5089,1.4828,1.4828,43600.0],["1997-01-06",1.4828,1.5291,1.4828,1.506,219600.0],["1997-01-07",1.5523,1.645,1.4828,1.5986,209600.0],["1997-01-08",1.645,1.7377,1.645,1.6913,834800.0],["1997-01-09",1.6913,1.8767,1.6913,1.7377,454400.0],["1997-01-10",1.7608,1.8535,1.7145,1.784,342000.0],["1997-01-13",1.784,1.923,1.7608,1.8998,483200.0],["1997-01-14",1.8332,1.8998,1.784,1.8535,472000.0],["1997-01-15",1.8303,1.8998,1.8303,1.8651,68400.0],["1997-01-16",1.8303,1.9462,1.7377,1.8303,368000.0],["1997-01-17",1.784,1.8303,1.784,1.784,60400.0],["1997-01-20",1.8072,1.8767,1.7608,1.8072,196400.0],["1997-01-21",1.8072,1.8303,1.7608,1.8303,91200.0],["1997-01-22",1.784,1.8303,1.6218,1.6913,288800.0],["1997-01-23",1.7608,1.8535,1.6913,1.7377,234800.0],["1997-01-24",1.784,1.784,1.6218,1.645,78800.0],["1997-01-27",1.6913,1.8535,1.6218,1.784,268800.0],["1997-01-28",1.8072,1.8303,1.7145,1.784,143200.0],["1997-01-29",1.784,1.784,1.7145,1.784,76000.0],["1997-01-30",1.784,1.8303,1.7608,1.8303,4400.0],["1997-01-31",1.8535,1.9925,1.8072,1.8998,666400.0],["1997-02-03",1.9925,2.1084,1.923,2.062,661600.0],["1997-02-04",2.1084,2.1084,1.9462,1.9693,322400.0],["1997-02-05",1.9693,1.9925,1.8767,1.9114,352400.0],["1997-02-06",1.8767,1.923,1.8767,1.923,55600.0],["1997-02-07",1.923,2.0389,1.8998,1.9693,313200.0],["1997-02-10",1.9925,1.9925,1.784,1.784,151200.0],["1997-02-11",1.8072,1.923,1.8072,1.8303,184400.0],["1997-02-12",1.8998,1.9462,1.8535,1.8998,111600.0],["1997-02-13",1.923,1.9462,1.8535,1.8998,38000.0],["1997-02-14",1.8998,1.9693,1.8998,1.8998,97600.0],["1997-02-18",1.9462,1.9462,1.8767,1.8998,30400.0],["1997-02-19",1.8767,1.9462,1.8535,1.8767,152400.0],["1997-02-20",1.8535,1.8998,1.7608,1.7608,63600.0],["1997-02-21",1.7608,1.8535,1.7608,1.8072,126000.0],["1997-02-24",1.8072,1.9462,1.8072,1.8998,84800.0],["1997-02-25",1.9462,1.9693,1.8767,1.9462,160400.0],["1997-02-26",1.923,1.9462,1.8535,1.8767,84400.0],["1997-02-27",1.8767,1.8998,1.8303,1.8303,100000.0],["1997-02-28",1.8303,1.8535,1.7261,1.7261,142800.0],["1997-03-03",1.7261,1.7608,1.7261,1.7377,61200.0],["1997-03-04",1.7377,1.7608,1.7029,1.7608,114000.0],["1997-03-05",1.772,1.8186,1.772,1.8186,23200.0],["1997-03-06",1.772,1.8886,1.772,1.8886,124000.0],["1997-03-07",1.8886,1.9119,1.842,1.8653,160400.0],["1997-03-10",1.8653,1.8886,1.842,1.8653,89600.0],["1997-03-11",1.8886,1.8886,1.7953,1.8186,97200.0],["1997-03-12",1.8886,1.8886,1.8186,1.842,51200.0],["1997-03-13",1.842,1.8653,1.8186,1.8186,125600.0],["1997-03-14",1.8653,1.9585,1.842,1.8886,188400.0],["1997-03-17",1.9119,2.0285,1.8653,1.9819,233600.0],["1997-03-18",1.9819,1.9819,1.842,1.8886,114000.0],["1997-03-19",1.8886,1.8886,1.8886,1.8886,0.0],["1997-03-20",1.8653,1.8653,1.8186,1.8186,106000.0],["1997-03-21",1.8186,1.842,1.7953,1.7953,95200.0],["1997-03-24",1.7953,1.8186,1.772,1.7953,73200.0],["1997-03-25",1.8186,1.8186,1.772,1.772,36800.0],["1997-03-26",1.772,1.842,1.772,1.842,95600.0],["1997-03-27",1.8653,1.9585,1.8653,1.8886,166000.0],["1997-03-31",1.9352,1.9819,1.9352,1.9819,62400.0],["1997-04-01",1.9352,1.9352,1.8886,1.8886,50400.0],["1997-04-02",1.8886,1.8886,1.842,1.842,15200.0],["1997-04-03",1.842,1.842,1.7953,1.7953,145200.0],["1997-04-04",1.772,1.842,1.772,1.842,200800.0],["1997-04-07",1.842,1.8886,1.842,1.8886,3600.0],["1997-04-08",1.8886,1.8886,1.8186,1.8186,20800.0],["1997-04-09",1.8186,1.842,1.8186,1.8186,17200.0],["1997-04-10",1.842,1.8653,1.8186,1.842,18400.0],["1997-04-11",1.8186,1.8186,1.772,1.7953,20000.0],["1997-04-14",1.8186,1.842,1.8186,1.842,33200.0],["1997-04-15",1.8653,1.8653,1.7953,1.7953,133600.0],["1997-04-16",1.7953,1.8186,1.7953,1.8186,15200.0],["1997-04-17",1.7953,1.842,1.7953,1.8186,26800.0],["1997-04-18",1.842,1.842,1.7487,1.772,72400.0],["1997-04-21",1.7487,1.772,1.7487,1.7487,6800.0],["1997-04-22",1.772,1.7953,1.7487,1.772,38800.0],["1997-04-23",1.7953,1.7953,1.7254,1.7254,34000.0],["1997-04-24",1.7254,1.772,1.7254,1.772,14400.0],["1997-04-25",1.7487,1.7487,1.7487,1.7487,3600.0],["1997-04-28",1.7487,1.772,1.7254,1.7254,14000.0],["1997-04-29",1.7254,1.7254,1.7021,1.7021,48800.0],["1997-04-30",1.7021,1.7487,1.7021,1.7254,47600.0],["1997-05-01",1.7254,1.7254,1.7021,1.7254,28800.0],["1997-05-02",1.7021,1.7254,1.7021,1.7021,40000.0],["1997-05-05",1.7021,1.7953,1.7021,1.772,72000.0],["1997-05-06",1.772,1.772,1.7487,1.7487,44400.0],["1997-05-07",1.772,1.772,1.7254,1.7254,12400.0],["1997-05-08",1.7254,1.7487,1.7254,1.7254,64000.0],["1997-05-09",1.7254,1.7487,1.7254,1.7254,96000.0],["1997-05-12",1.7254,1.7487,1.7254,1.7487,9600.0],["1997-05-13",1.772,1.7953,1.7487,1.7487,56800.0],["1997-05-14",1.7487,1.8886,1.7487,1.8886,286800.0],["1997-05-15",1.8886,1.8886,1.842,1.842,53600.0],["1997-05-16",1.8653,2.1451,1.8653,2.0984,154800.0],["1997-05-19",2.1218,2.1218,2.0285,2.0518,71200.0],["1997-05-20",2.0518,2.0984,2.0285,2.0751,59600.0],["1997-05-21",2.0751,2.0984,2.0518,2.0518,20400.0],["1997-05-22",2.0751,2.0984,2.0052,2.0518,62800.0],["1997-05-23",2.0285,2.1218,2.0285,2.0984,130000.0],["1997-05-27",2.0984,2.0984,2.0285,2.0285,34400.0],["1997-05-28",2.0518,2.0751,2.0285,2.0518,40800.0],["1997-05-29",2.0518,2.215,2.0518,2.215,330800.0],["1997-05-30",2.2383,2.3083,2.1917,2.285,276000.0],["1997-06-02",2.3782,2.4715,2.3316,2.3782,600800.0],["1997-06-03",2.4015,2.4249,2.3782,2.4015,139200.0],["1997-06-04",2.4482,2.4482,2.3316,2.3549,171200.0],["1997-06-05",2.3549,2.4015,2.3549,2.3782,65200.0],["1997-06-06",2.3782,2.4015,2.3549,2.4015,202400.0],["1997-06-09",2.4015,2.4715,2.3782,2.4715,220800.0],["1997-06-10",2.4715,2.4715,2.3782,2.3782,138000.0],["1997-06-11",2.4015,2.4249,2.3782,2.3782,43600.0],["1997-06-12",2.3782,2.4249,2.3782,2.4015,142400.0],["1997-06-13",2.3782,2.4015,2.3549,2.4015,42000.0],["1997-06-16",2.4482,2.4715,2.4249,2.4249,93200.0],["1997-06-17",2.4249,2.4482,2.4249,2.4482,157600.0],["1997-06-18",2.4715,2.7979,2.4482,2.7746,601200.0],["1997-06-19",2.7979,2.9145,2.658,2.6813,440400.0],["1997-06-20",2.6813,2.728,2.6347,2.658,136400.0],["1997-06-23",2.6813,2.7746,2.6347,2.7746,205200.0],["1997-06-24",2.7746,3.0311,2.7746,2.8912,431200.0],["1997-06-25",2.8912,2.9844,2.8679,2.9145,246000.0],["1997-06-26",2.9611,2.9844,2.9145,2.9611,249600.0],["1997-06-27",2.9844,3.171,2.9844,3.0777,268800.0],["1997-06-30",3.1477,3.1477,2.9611,2.9611,211600.0],["1997-07-01",2.9611,3.0078,2.9611,2.9728,101600.0],["1997-07-02",2.9728,2.9844,2.9145,2.9378,161200.0],["1997-07-03",2.9378,3.0544,2.9378,3.0194,74800.0],["1997-07-07",3.0078,3.0311,2.9844,2.9844,95200.0],["1997-07-08",2.9844,3.0194,2.9844,2.9961,86800.0],["1997-07-09",2.9844,3.2176,2.9844,3.1943,222800.0],["1997-07-10",3.171,3.4275,3.171,3.4275,368800.0],["1997-07-11",3.4508,3.7072,3.4508,3.4974,702000.0],["1997-07-14",3.544,3.6839,3.4857,3.649,207200.0],["1997-07-15",3.6839,3.6839,3.2876,3.4624,384800.0],["1997-07-16",3.4624,3.4974,3.1477,3.2876,389200.0],["1997-07-17",3.2876,3.3808,3.2642,3.3109,126000.0],["1997-07-18",3.3109,3.4275,3.3109,3.3458,132400.0],["1997-07-21",3.3342,3.4508,3.3109,3.3575,343200.0],["1997-07-22",3.3808,3.3925,3.3342,3.3692,148400.0],["1997-07-23",3.3808,3.3925,3.3575,3.3575,85600.0],["1997-07-24",3.3692,3.3692,3.2176,3.2409,85200.0],["1997-07-25",3.2176,3.2293,3.1593,3.171,130000.0],["1997-07-28",3.1593,3.2409,3.1593,3.2409,98800.0],["1997-07-29",3.206,3.2992,3.206,3.2409,74400.0],["1997-07-30",3.2642,3.3109,3.2409,3.2409,85600.0],["1997-07-31",3.2642,3.2642,3.1477,3.1593,88800.0],["1997-08-01",3.136,3.136,3.0544,3.0544,204400.0],["1997-08-04",3.101,3.2176,3.0894,3.1943,228800.0],["1997-08-05",3.2176,3.4508,3.2176,3.4391,197200.0],["1997-08-06",3.4508,3.4974,3.3109,3.3109,219600.0],["1997-08-07",3.3342,3.3575,3.3109,3.3458,83600.0],["1997-08-08",3.2876,3.3109,3.2409,3.3109,74400.0],["1997-08-11",3.2759,3.3225,3.206,3.3225,164800.0],["1997-08-12",3.3225,3.3458,3.3109,3.3109,69200.0],["1997-08-13",3.3109,3.3692,3.1943,3.2176,160000.0],["1997-08-14",3.1943,3.1943,3.101,3.101,154400.0],["1997-08-15",3.1243,3.2176,3.0427,3.171,98000.0],["1997-08-18",3.1943,3.206,3.101,3.136,75200.0],["1997-08-19",3.171,3.2409,3.1477,3.1943,126000.0],["1997-08-20",3.2176,3.4391,3.2176,3.3925,240000.0],["1997-08-21",3.4041,3.6373,3.3692,3.5907,388000.0],["1997-08-22",3.5207,3.5907,3.4275,3.544,163200.0],["1997-08-25",3.6256,3.6606,3.5673,3.6606,161200.0],["1997-08-26",3.6606,3.6723,3.4741,3.5207,122000.0],["1997-08-27",3.4857,3.5673,3.4857,3.5673,34800.0],["1997-08-28",3.544,3.544,3.5091,3.5091,28000.0],["1997-08-29",3.5324,3.5324,3.4508,3.4624,56000.0],["1997-09-02",3.4974,3.5207,3.4508,3.4624,45200.0],["1997-09-03",3.5091,3.5324,3.4624,3.4974,75200.0],["1997-09-04",3.4974,3.5673,3.4741,3.544,158800.0],["1997-09-05",3.5907,4.0104,3.5907,3.9987,574400.0],["1997-09-08",4.3834,4.3834,4.0803,4.2668,809200.0],["1997-09-09",4.2785,4.4067,4.1969,4.1969,444800.0],["1997-09-10",4.1736,4.2435,3.9404,3.9754,286000.0],["1997-09-11",4.0104,4.1036,3.8938,3.9287,141200.0],["1997-09-12",3.9404,4.1969,3.9404,4.1852,220400.0],["1997-09-15",4.43,4.5816,4.3834,4.43,512800.0],["1997-09-16",4.5,4.535,4.2085,4.465,656000.0],["1997-09-17",4.5,4.5,3.8705,3.987,1184400.0],["1997-09-18",3.987,4.0337,3.7539,3.9521,539600.0],["1997-09-19",3.9521,4.057,3.8938,3.8938,246000.0],["1997-09-22",3.9404,4.0803,3.9171,4.0104,309600.0],["1997-09-23",4.0337,4.0337,3.7772,3.8705,174400.0],["1997-09-24",3.8705,3.8938,3.6606,3.7772,332800.0],["1997-09-25",3.7772,3.8938,3.7539,3.8005,112800.0],["1997-09-26",3.8005,3.9054,3.7772,3.8588,133200.0],["1997-09-29",3.8705,3.987,3.8471,3.9637,114800.0],["1997-09-30",3.987,4.0337,3.9637,4.0104,140000.0],["1997-10-01",4.0337,4.057,3.8238,3.8705,99600.0],["1997-10-02",3.8705,3.8938,3.7189,3.8471,178800.0],["1997-10-03",3.8705,4.0104,3.8705,3.9987,168400.0],["1997-10-06",3.987,4.1502,3.987,4.1036,235600.0],["1997-10-07",4.0337,4.057,3.987,4.0453,120800.0],["1997-10-08",4.057,4.0803,3.9171,4.0803,132400.0],["1997-10-09",4.057,4.057,3.987,3.9987,95200.0],["1997-10-10",3.9171,3.9404,3.8705,3.8938,135200.0],["1997-10-13",3.9171,3.9637,3.8355,3.8355,56000.0],["1997-10-14",3.8005,3.8005,3.6373,3.6723,191600.0],["1997-10-15",3.6373,3.6373,3.4624,3.5673,312400.0],["1997-10-16",3.544,3.544,3.2992,3.4041,301200.0],["1997-10-17",3.3808,3.3808,3.171,3.2409,273200.0],["1997-10-20",3.2176,3.3458,3.1943,3.3342,220000.0],["1997-10-21",3.3458,3.4974,3.3458,3.4974,192000.0],["1997-10-22",3.4974,3.5207,3.4508,3.4741,111600.0],["1997-10-23",3.3109,3.4275,3.2642,3.3808,202800.0],["1997-10-24",3.4041,3.4158,3.3692,3.3808,64400.0],["1997-10-27",3.3808,3.3808,3.171,3.171,143200.0],["1997-10-28",2.9844,3.2642,2.9378,3.1943,301200.0],["1997-10-29",3.2409,3.4041,3.2409,3.4041,184000.0],["1997-10-30",3.3575,3.3575,3.3342,3.3342,45200.0],["1997-10-31",3.3575,3.4158,3.3458,3.3692,75600.0],["1997-11-03",3.3925,3.544,3.3925,3.4857,60800.0],["1997-11-04",3.4741,3.4974,3.4275,3.4275,16400.0],["1997-11-05",3.4508,3.4508,3.3808,3.3808,22000.0],["1997-11-06",3.4041,3.4041,3.2759,3.3342,32800.0],["1997-11-07",3.2876,3.3225,3.2409,3.3109,60800.0],["1997-11-10",3.3342,3.4041,3.3342,3.3808,31600.0],["1997-11-11",3.3575,3.3808,3.2876,3.3109,64400.0],["1997-11-12",3.2642,3.2642,3.1943,3.1943,72800.0],["1997-11-13",3.1943,3.1943,3.1243,3.1477,57200.0],["1997-11-14",3.171,3.3575,3.171,3.3575,164800.0],["1997-11-17",3.3692,3.3692,3.3109,3.3458,195200.0],["1997-11-18",3.3458,3.3692,3.3342,3.3575,143600.0],["1997-11-19",3.3575,3.3808,3.3575,3.3575,139200.0],["1997-11-20",3.3575,3.3808,3.2876,3.2876,141200.0],["1997-11-21",3.3109,3.3109,3.2176,3.2293,24800.0],["1997-11-24",3.206,3.206,3.1243,3.171,30800.0],["1997-11-25",3.1943,3.2176,3.1477,3.1826,34400.0],["1997-11-26",3.2059,3.2176,3.171,3.2176,28000.0],["1997-11-28",3.2176,3.2176,3.1826,3.1826,17600.0],["1997-12-01",3.1826,3.1943,3.1243,3.1243,61600.0],["1997-12-02",3.1127,3.1943,3.1127,3.171,40800.0],["1997-12-03",3.171,3.171,3.1127,3.136,57600.0],["1997-12-04",3.1127,3.1127,2.8096,2.8679,219600.0],["1997-12-05",2.8562,2.9378,2.8212,2.8912,268800.0],["1997-12-08",2.8912,2.8912,2.8212,2.8446,49600.0],["1997-12-09",2.8212,2.8446,2.7979,2.7979,88000.0],["1997-12-10",2.7863,2.7863,2.623,2.6813,259600.0],["1997-12-11",2.693,2.693,2.5881,2.6114,78400.0],["1997-12-12",2.5881,2.6347,2.4015,2.4249,164800.0],["1997-12-15",2.4715,2.5881,2.4715,2.5648,42000.0],["1997-12-16",2.5648,2.6347,2.5648,2.6347,285200.0],["1997-12-17",2.6347,2.658,2.5298,2.5881,231600.0],["1997-12-18",2.5414,2.6114,2.5414,2.5881,245200.0],["1997-12-19",2.5648,2.6114,2.5414,2.6114,81600.0],["1997-12-22",2.5881,2.6114,2.5648,2.5881,64800.0],["1997-12-23",2.5881,2.6114,2.5881,2.6114,138400.0],["1997-12-24",2.5997,2.6114,2.5997,2.6114,70000.0],["1997-12-26",2.6114,2.6114,2.5648,2.5648,56000.0],["1997-12-29",2.5414,2.5881,2.5414,2.5414,48800.0],["1997-12-30",2.5648,2.5881,2.5181,2.5648,238400.0],["1997-12-31",2.5648,2.6114,2.5414,2.5881,119200.0],["1998-01-02",2.5881,2.5997,2.5764,2.5997,104400.0],["1998-01-05",2.5648,2.7746,2.5648,2.728,103600.0],["1998-01-06",2.7047,2.7746,2.7047,2.7513,52800.0],["1998-01-07",2.7746,2.7979,2.7513,2.7513,8000.0],["1998-01-08",2.7513,2.7513,2.7513,2.7513,6000.0],["1998-01-09",2.728,2.728,2.658,2.658,38800.0],["1998-01-12",2.6697,2.6697,2.6347,2.6347,13600.0],["1998-01-13",2.6697,2.6697,2.5881,2.623,176400.0],["1998-01-14",2.6114,2.6114,2.5648,2.6114,16800.0],["1998-01-15",2.6347,2.6347,2.6114,2.6114,56800.0],["1998-01-16",2.6114,2.6114,2.6114,2.6114,8000.0],["1998-01-20",2.5881,2.658,2.5881,2.6347,65200.0],["1998-01-21",2.658,2.7513,2.6347,2.6697,33200.0],["1998-01-22",2.6464,2.6464,2.5881,2.6114,192800.0],["1998-01-23",2.6114,2.6114,2.5881,2.5997,144800.0],["1998-01-26",2.5881,2.5881,2.5414,2.5881,14000.0],["1998-01-27",2.5764,2.5764,2.5648,2.5648,12000.0],["1998-01-28",2.5414,2.5414,2.5414,2.5414,8000.0],["1998-01-29",2.5298,2.5648,2.4482,2.4482,39200.0],["1998-01-30",2.4482,2.4482,2.3782,2.4015,46800.0],["1998-02-02",2.3782,2.4015,2.0052,2.1451,428400.0],["1998-02-03",2.1218,2.3199,2.0984,2.285,468000.0],["1998-02-04",2.285,2.3316,2.285,2.3083,191600.0],["1998-02-05",2.285,2.3199,2.2617,2.285,386800.0],["1998-02-06",2.3083,2.3199,2.285,2.3199,49600.0],["1998-02-09",2.3083,2.3316,2.2617,2.2617,28400.0],["1998-02-10",2.2383,2.2617,2.2383,2.2617,194000.0],["1998-02-11",2.285,2.285,2.2383,2.2383,59200.0],["1998-02-12",2.2383,2.2733,2.2267,2.2617,101600.0],["1998-02-13",2.285,2.3316,2.285,2.3199,31200.0],["1998-02-17",2.3666,2.4015,2.3316,2.3549,44000.0],["1998-02-18",2.3549,2.3666,2.3083,2.3083,18400.0],["1998-02-19",2.2617,2.285,2.2383,2.2383,72800.0],["1998-02-20",2.2617,2.2733,2.2383,2.2733,11200.0],["1998-02-23",2.2617,2.285,2.2617,2.2733,22000.0],["1998-02-24",2.285,2.285,2.2617,2.2733,36800.0],["1998-02-25",2.285,2.285,2.2617,2.2733,81600.0],["1998-02-26",2.2733,2.3782,2.2733,2.3666,124800.0],["1998-02-27",2.3899,2.6114,2.3782,2.5881,213600.0],["1998-03-02",2.658,2.7746,2.658,2.693,156000.0],["1998-03-03",2.7163,2.7396,2.658,2.7047,87200.0],["1998-03-04",2.6765,2.6882,2.653,2.653,29600.0],["1998-03-05",2.6647,2.6647,2.6178,2.6178,28400.0],["1998-03-06",2.6413,2.653,2.5826,2.6295,31200.0],["1998-03-09",2.6413,2.6413,2.5591,2.5826,54400.0],["1998-03-10",2.5591,2.5591,2.5356,2.5591,16800.0],["1998-03-11",2.5826,2.5826,2.5356,2.5356,25200.0],["1998-03-12",2.5591,2.5591,2.5121,2.5121,22000.0],["1998-03-13",2.5356,2.5356,2.4887,2.5121,21200.0],["1998-03-16",2.5356,2.5591,2.5356,2.5474,32400.0],["1998-03-17",2.5356,2.5356,2.4887,2.4887,16000.0],["1998-03-18",2.4652,2.4652,2.3126,2.3126,92800.0],["1998-03-19",2.3361,2.3713,2.3243,2.3361,352800.0],["1998-03-20",2.3595,2.5121,2.3478,2.5121,71600.0],["1998-03-23",2.5474,2.5826,2.5356,2.5591,43600.0],["1998-03-24",2.5708,2.5708,2.5239,2.5591,26400.0],["1998-03-25",2.5356,2.5356,2.4652,2.5239,73200.0],["1998-03-26",2.5239,2.5591,2.4652,2.5591,28400.0],["1998-03-27",2.5591,2.6765,2.5591,2.653,70000.0],["1998-03-30",2.7117,2.7234,2.6295,2.653,166000.0],["1998-03-31",2.7234,2.7469,2.653,2.7,117200.0],["1998-04-01",2.7234,2.8174,2.7,2.8174,124000.0],["1998-04-02",2.8643,2.9113,2.8173,2.8643,67200.0],["1998-04-03",2.8878,2.8878,2.7939,2.8174,76400.0],["1998-04-06",2.8173,2.8408,2.7939,2.8056,58400.0],["1998-04-07",2.8056,2.8056,2.606,2.6178,98400.0],["1998-04-08",2.606,2.6178,2.606,2.6178,4400.0],["1998-04-09",2.5826,2.606,2.5826,2.606,5600.0],["1998-04-13",2.6295,2.6295,2.606,2.6295,16400.0],["1998-04-14",2.606,2.6295,2.5826,2.6178,17600.0],["1998-04-15",2.6178,2.6178,2.5943,2.6178,14400.0],["1998-04-16",2.6295,2.6295,2.6178,2.6178,17600.0],["1998-04-17",2.6178,2.6295,2.606,2.6295,18800.0],["1998-04-20",2.5826,2.606,2.4417,2.5826,129200.0],["1998-04-21",2.5474,2.5591,2.5121,2.5591,48800.0],["1998-04-22",2.5708,2.6295,2.5708,2.6295,39600.0],["1998-04-23",2.6295,2.6295,2.606,2.6295,8000.0],["1998-04-24",2.606,2.6295,2.5591,2.5591,25200.0],["1998-04-27",2.5356,2.5356,2.4417,2.4769,53200.0],["1998-04-28",2.4887,2.5121,2.4887,2.4887,30000.0],["1998-04-29",2.5239,2.5239,2.5004,2.5121,4000.0],["1998-04-30",2.5121,2.5121,2.5121,2.5121,5600.0],["1998-05-01",2.5474,2.5708,2.5356,2.5708,9200.0],["1998-05-04",2.5591,2.5708,2.5474,2.5591,20000.0],["1998-05-05",2.5591,2.5708,2.5591,2.5591,10800.0],["1998-05-06",2.5474,2.5591,2.5474,2.5591,23600.0],["1998-05-07",2.5474,2.5591,2.5474,2.5591,5200.0],["1998-05-08",2.5826,2.606,2.5826,2.606,17200.0],["1998-05-11",2.6178,2.6178,2.5943,2.606,15600.0],["1998-05-12",2.6178,2.6295,2.606,2.6295,122000.0],["1998-05-13",2.606,2.6295,2.5826,2.6178,25600.0],["1998-05-14",2.6413,2.6413,2.6295,2.6295,6000.0],["1998-05-15",2.6295,2.6295,2.606,2.6178,39600.0],["1998-05-18",2.6178,2.6295,2.5826,2.5826,23200.0],["1998-05-19",2.5826,2.5943,2.5591,2.5708,10800.0],["1998-05-20",2.5708,2.5708,2.5591,2.5591,30800.0],["1998-05-21",2.5708,2.606,2.5591,2.5826,30400.0],["1998-05-22",2.5826,2.5826,2.5591,2.5708,33600.0],["1998-05-26",2.5943,2.5943,2.5591,2.5591,34800.0],["1998-05-27",2.5708,2.5708,2.5356,2.5356,31200.0],["1998-05-28",2.5474,2.5591,2.5356,2.5591,10800.0],["1998-05-29",2.5356,2.5356,2.5121,2.5356,16400.0],["1998-06-01",2.5121,2.5121,2.4887,2.4887,16400.0],["1998-06-02",2.4887,2.4887,2.43,2.4417,18800.0],["1998-06-03",2.4417,2.4417,2.3947,2.4065,23200.0],["1998-06-04",2.3947,2.4887,2.3947,2.4887,44400.0],["1998-06-05",2.4652,2.4887,2.4652,2.4887,2800.0],["1998-06-08",2.4652,2.5239,2.4652,2.5239,13600.0],["1998-06-09",2.5004,2.5239,2.4887,2.4887,11600.0],["1998-06-10",2.4887,2.4887,2.4652,2.4887,32800.0],["1998-06-11",2.4652,2.4652,2.4182,2.4182,44800.0],["1998-06-12",2.43,2.43,2.3243,2.3243,58000.0],["1998-06-15",2.2774,2.3243,2.2774,2.3243,24800.0],["1998-06-16",2.3008,2.3243,2.2539,2.2774,63600.0],["1998-06-17",2.3008,2.3008,2.2539,2.2539,57600.0],["1998-06-18",2.2304,2.2304,2.0074,2.0074,540800.0],["1998-06-19",2.0308,2.1248,2.0191,2.1013,289200.0],["1998-06-22",2.1248,2.16,2.113,2.1365,22400.0],["1998-06-23",2.1365,2.2539,2.1365,2.2539,42400.0],["1998-06-24",2.2069,2.2421,2.2069,2.2421,22800.0],["1998-06-25",2.2069,2.2304,2.2069,2.2069,62400.0],["1998-06-26",2.1952,2.2304,2.1952,2.2304,58000.0],["1998-06-29",2.2069,2.2304,2.1834,2.2304,16400.0],["1998-06-30",2.2304,2.2539,2.2069,2.2069,12000.0],["1998-07-01",2.2069,2.2069,2.16,2.1717,45600.0],["1998-07-02",2.1717,2.1834,2.16,2.1834,12400.0],["1998-07-06",2.1717,2.1717,2.16,2.16,41200.0],["1998-07-07",2.16,2.16,2.0661,2.0661,222000.0],["1998-07-08",2.113,2.113,2.0778,2.0778,15200.0],["1998-07-09",2.0895,2.1013,2.0895,2.1013,10800.0],["1998-07-10",2.0895,2.0895,2.0661,2.0661,27200.0],["1998-07-13",2.1013,2.113,2.0778,2.0895,23200.0],["1998-07-14",2.0895,2.113,2.0661,2.0895,11200.0],["1998-07-15",2.0778,2.113,2.0661,2.0895,27600.0],["1998-07-16",2.0778,2.1248,2.0778,2.113,31200.0],["1998-07-17",2.113,2.1482,2.1013,2.1482,18000.0],["1998-07-20",2.1365,2.1365,2.0661,2.113,40800.0],["1998-07-21",2.0895,2.0895,2.0426,2.0543,89600.0],["1998-07-22",2.0426,2.0426,2.0191,2.0426,17200.0],["1998-07-23",2.0661,2.0661,2.0191,2.0543,82800.0],["1998-07-24",2.0661,2.0661,2.0543,2.0543,30400.0],["1998-07-27",2.0426,2.0426,1.9487,1.9487,147600.0],["1998-07-28",1.9721,1.9721,1.843,1.8548,122400.0],["1998-07-29",1.8548,1.8548,1.8313,1.8313,87200.0],["1998-07-30",1.8548,1.9369,1.8548,1.9252,83200.0],["1998-07-31",1.9252,1.9252,1.8313,1.8782,350000.0],["1998-08-03",1.8313,1.8548,1.8313,1.843,271200.0],["1998-08-04",1.843,1.843,1.8313,1.8313,35200.0],["1998-08-05",1.7961,1.8782,1.7843,1.7961,295600.0],["1998-08-06",1.8195,1.9017,1.8195,1.9017,96800.0],["1998-08-07",1.9252,1.9487,1.8782,1.9487,52400.0],["1998-08-10",1.9487,2.0543,1.9017,2.0543,85600.0],["1998-08-11",2.0191,2.0191,1.9604,1.9839,100800.0],["1998-08-12",1.9839,1.9956,1.9721,1.9956,14400.0],["1998-08-13",1.9721,1.9721,1.9721,1.9721,22000.0],["1998-08-14",1.9721,1.9721,1.9721,1.9721,30800.0],["1998-08-17",1.9956,2.0191,1.9839,2.0191,23600.0],["1998-08-18",2.0191,2.0426,2.0191,2.0426,38400.0],["1998-08-19",2.0426,2.0426,2.0191,2.0308,14000.0],["1998-08-20",2.0308,2.0895,2.0308,2.0895,22800.0],["1998-08-21",2.0661,2.0661,2.0661,2.0661,20800.0],["1998-08-24",2.0661,2.0661,1.9721,1.9956,537200.0],["1998-08-25",1.9956,2.0191,1.9956,2.0074,3600.0],["1998-08-26",1.9839,1.9839,1.9839,1.9839,28800.0],["1998-08-27",1.9604,1.9604,1.9017,1.9017,152800.0],["1998-08-28",1.9017,1.9017,1.8078,1.8195,66000.0],["1998-08-31",1.7843,1.7843,1.62,1.6435,180000.0],["1998-09-01",1.6435,1.6435,1.5965,1.62,133600.0],["1998-09-02",1.6435,1.7139,1.6435,1.6669,156000.0],["1998-09-03",1.6669,1.7139,1.62,1.7021,92000.0],["1998-09-04",1.7491,1.7608,1.7139,1.7374,46800.0],["1998-09-08",1.7608,1.8078,1.7608,1.8078,67200.0],["1998-09-09",1.7843,1.8078,1.7608,1.8078,14000.0],["1998-09-10",1.7843,1.7843,1.6904,1.6904,72000.0],["1998-09-11",1.7139,1.7374,1.7139,1.7139,9200.0],["1998-09-14",1.7139,1.7256,1.6904,1.7139,36000.0],["1998-09-15",1.6904,1.7256,1.6904,1.7256,9200.0],["1998-09-16",1.7139,1.7608,1.7139,1.7491,10400.0],["1998-09-17",1.7374,1.7491,1.7021,1.7491,25600.0],["1998-09-18",1.7726,1.7726,1.7608,1.7608,6400.0],["1998-09-21",1.7726,1.7726,1.7374,1.7374,46000.0],["1998-09-22",1.7374,1.7491,1.7374,1.7491,18000.0],["1998-09-23",1.7374,1.7726,1.7374,1.7726,60400.0],["1998-09-24",1.7491,1.7843,1.7491,1.7491,6800.0],["1998-09-25",1.7374,1.7374,1.6904,1.6904,15600.0],["1998-09-28",1.6787,1.7139,1.62,1.7021,55200.0],["1998-09-29",1.6669,1.6904,1.6435,1.6435,12800.0],["1998-09-30",1.6435,1.6904,1.6435,1.6787,116400.0],["1998-10-01",1.6904,1.7021,1.6787,1.6787,8800.0],["1998-10-02",1.6787,1.6904,1.6787,1.6904,25200.0],["1998-10-05",1.6669,1.7021,1.6669,1.6787,18800.0],["1998-10-06",1.6669,1.6669,1.6435,1.6669,10800.0],["1998-10-07",1.6552,1.6552,1.6435,1.6552,18800.0],["1998-10-08",1.6435,1.6435,1.2443,1.4322,415600.0],["1998-10-09",1.4791,1.5026,1.4791,1.5026,22000.0],["1998-10-12",1.5613,1.5613,1.5495,1.5495,16800.0],["1998-10-13",1.573,1.573,1.5378,1.5495,42000.0],["1998-10-14",1.5495,1.573,1.5495,1.573,6800.0],["1998-10-15",1.5965,1.62,1.5848,1.62,28800.0],["1998-10-16",1.6435,1.6904,1.6435,1.6669,24400.0],["1998-10-19",1.6904,1.7256,1.6904,1.6904,12800.0],["1998-10-20",1.6904,1.7608,1.6904,1.7608,23200.0],["1998-10-21",1.7491,1.7608,1.7491,1.7608,2800.0],["1998-10-22",1.7491,1.7491,1.7374,1.7374,15600.0],["1998-10-23",1.7256,1.7256,1.7139,1.7139,11600.0],["1998-10-26",1.6904,1.7608,1.6904,1.7608,23200.0],["1998-10-27",1.7374,1.7726,1.7374,1.7491,20000.0],["1998-10-28",1.7491,1.7491,1.7139,1.7374,160800.0],["1998-10-29",1.7608,1.7608,1.7491,1.7608,74400.0],["1998-10-30",1.7726,1.7843,1.7608,1.7726,58000.0],["1998-11-02",1.7961,1.8313,1.7961,1.8313,23200.0],["1998-11-03",1.8313,1.8313,1.8078,1.8313,78400.0],["1998-11-04",1.8548,1.8782,1.8313,1.8313,266800.0],["1998-11-05",1.7843,1.7843,1.7608,1.7608,23600.0],["1998-11-06",1.7726,1.7843,1.7726,1.7843,16800.0],["1998-11-09",1.7961,1.8195,1.7843,1.8078,11200.0],["1998-11-10",1.7961,1.7961,1.7961,1.7961,1600.0],["1998-11-11",1.7843,1.7843,1.7843,1.7843,2800.0],["1998-11-12",1.7726,1.7843,1.7726,1.7726,9200.0],["1998-11-13",1.7608,1.8078,1.7608,1.8078,69200.0],["1998-11-16",1.7843,1.7843,1.7726,1.7726,14000.0],["1998-11-17",1.7843,1.8078,1.7843,1.8078,83600.0],["1998-11-18",1.7843,1.7843,1.7726,1.7843,8800.0],["1998-11-19",1.7843,1.7843,1.7608,1.7608,24800.0],["1998-11-20",1.7608,1.7843,1.7256,1.7726,29600.0],["1998-11-23",1.7608,1.7961,1.7608,1.7843,88400.0],["1998-11-24",1.8078,1.843,1.8078,1.8313,327600.0],["1998-11-25",1.843,1.9017,1.8313,1.8665,42000.0],["1998-11-27",1.8782,1.8782,1.8782,1.8782,2000.0],["1998-11-30",1.8548,1.8665,1.8548,1.8665,69200.0],["1998-12-01",1.8548,1.8548,1.843,1.843,148400.0],["1998-12-02",1.8548,1.9017,1.8548,1.8782,184800.0],["1998-12-03",1.9017,1.9017,1.8782,1.8782,9200.0],["1998-12-04",1.8782,1.8782,1.8782,1.8782,176800.0],["1998-12-07",1.8782,1.8782,1.8195,1.8195,6000.0],["1998-12-08",1.8195,1.8195,1.7608,1.7843,22000.0],["1998-12-09",1.8078,1.8078,1.7374,1.7374,12000.0],["1998-12-10",1.7374,1.7374,1.7374,1.7374,3200.0],["1998-12-11",1.7374,1.7374,1.7256,1.7256,5600.0],["1998-12-14",1.7139,1.7139,1.6904,1.6904,13200.0],["1998-12-15",1.6787,1.6787,1.6669,1.6669,10800.0],["1998-12-16",1.6435,1.6435,1.62,1.6317,55600.0],["1998-12-17",1.6317,1.6904,1.6317,1.6435,23200.0],["1998-12-18",1.62,1.6552,1.62,1.6552,28000.0],["1998-12-21",1.6435,1.6669,1.6435,1.6669,101200.0],["1998-12-22",1.6669,1.6904,1.6669,1.6904,95200.0],["1998-12-23",1.7139,1.7374,1.7139,1.7374,66400.0],["1998-12-24",1.7256,1.7374,1.7256,1.7374,17600.0],["1998-12-28",1.7256,1.7374,1.7139,1.7374,26800.0],["1998-12-29",1.7374,1.7374,1.7256,1.7374,80800.0],["1998-12-30",1.7374,1.7374,1.7374,1.7374,39200.0],["1998-12-31",1.7256,1.7491,1.6904,1.7256,32800.0],["1999-01-04",1.7139,1.7374,1.7139,1.7374,89200.0],["1999-01-05",1.7374,1.7608,1.7374,1.7608,132400.0],["1999-01-06",1.7726,1.8548,1.7726,1.843,40800.0],["1999-01-07",1.8313,1.8548,1.8078,1.8548,28000.0],["1999-01-08",1.8665,1.8782,1.8313,1.8313,19200.0],["1999-01-11",1.8078,1.9956,1.8078,1.9604,2725600.0],["1999-01-12",1.9721,1.9721,1.8548,1.8548,23200.0],["1999-01-13",1.8313,1.8313,1.8313,1.8313,18800.0],["1999-01-14",1.8195,1.8195,1.7961,1.8078,19600.0],["1999-01-15",1.8548,1.8548,1.8313,1.8313,83600.0],["1999-01-19",1.8548,1.8548,1.8078,1.8078,33600.0],["1999-01-20",1.8078,1.8078,1.7961,1.8078,4000.0],["1999-01-21",1.8078,1.8078,1.7961,1.7961,8800.0],["1999-01-22",1.7726,1.7843,1.7726,1.7726,24400.0],["1999-01-25",1.7374,1.7843,1.7374,1.7843,26000.0],["1999-01-26",1.7608,1.7843,1.7608,1.7843,10000.0],["1999-01-27",1.7726,1.7726,1.7491,1.7491,13200.0],["1999-01-28",1.7491,1.7726,1.7491,1.7491,76000.0],["1999-01-29",1.7491,1.7491,1.6904,1.6904,48800.0],["1999-02-01",1.6904,1.6904,1.6904,1.6904,8400.0],["1999-02-02",1.7139,1.7256,1.6904,1.6904,16000.0],["1999-02-03",1.6904,1.6904,1.6904,1.6904,18000.0],["1999-02-04",1.6904,1.6904,1.6904,1.6904,11200.0],["1999-02-05",1.6904,1.6904,1.6904,1.6904,12400.0],["1999-02-08",1.6904,1.7139,1.6904,1.7021,40400.0],["1999-02-09",1.7021,1.7021,1.7021,1.7021,0.0],["1999-02-10",1.6904,1.6904,1.62,1.62,21200.0],["1999-02-11",1.5965,1.62,1.573,1.5965,74800.0],["1999-02-12",1.62,1.6669,1.62,1.6669,18800.0],["1999-02-16",1.6669,1.6669,1.6435,1.6435,24800.0],["1999-02-17",1.6435,1.6435,1.6435,1.6435,40000.0],["1999-02-18",1.6435,1.6669,1.6435,1.6552,10800.0],["1999-02-19",1.6787,1.6787,1.6552,1.6552,4000.0],["1999-02-22",1.6552,1.6552,1.573,1.573,32000.0],["1999-02-23",1.5848,1.62,1.573,1.62,14800.0],["1999-02-24",1.6082,1.62,1.5965,1.62,24000.0],["1999-02-25",1.5965,1.5965,1.573,1.573,44400.0],["1999-02-26",1.573,1.573,1.5495,1.5495,12000.0],["1999-03-01",1.5495,1.5495,1.5495,1.5495,2000.0],["1999-03-02",1.5495,1.573,1.5261,1.573,24000.0],["1999-03-03",1.5482,1.5482,1.5006,1.5244,12000.0],["1999-03-04",1.5125,1.5244,1.5125,1.5125,4000.0],["1999-03-05",1.5244,1.5244,1.5125,1.5244,122400.0],["1999-03-08",1.5959,1.6912,1.5959,1.6316,46800.0],["1999-03-09",1.6197,1.6197,1.5959,1.6197,15600.0],["1999-03-10",1.6435,1.6554,1.6197,1.6197,28000.0],["1999-03-11",1.6554,1.6673,1.6435,1.6554,29600.0],["1999-03-12",1.6673,1.6912,1.6197,1.6197,11200.0],["1999-03-15",1.6197,1.6197,1.6197,1.6197,800.0],["1999-03-16",1.6197,1.6197,1.5959,1.5959,17200.0],["1999-03-17",1.5721,1.5721,1.5721,1.5721,4000.0],["1999-03-18",1.5959,1.6197,1.5721,1.6197,19600.0],["1999-03-19",1.6435,1.6435,1.6197,1.6197,11200.0],["1999-03-22",1.5244,1.5721,1.5244,1.5721,40400.0],["1999-03-23",1.5482,1.5602,1.5482,1.5602,30800.0],["1999-03-24",1.5482,1.5959,1.5363,1.5721,10400.0],["1999-03-25",1.5721,1.5721,1.5721,1.5721,3200.0],["1999-03-26",1.5721,1.5959,1.5721,1.584,9200.0],["1999-03-29",1.6078,1.6078,1.5959,1.5959,3200.0],["1999-03-30",1.584,1.6197,1.584,1.5959,21200.0],["1999-03-31",1.5959,1.5959,1.584,1.584,5600.0],["1999-04-01",1.6316,1.6316,1.6197,1.6197,66800.0],["1999-04-05",1.6435,1.6435,1.6078,1.6078,28800.0],["1999-04-06",1.5721,1.6197,1.5721,1.6197,20400.0],["1999-04-07",1.6435,1.6435,1.5244,1.5244,50000.0],["1999-04-08",1.5244,1.5244,1.5244,1.5244,36400.0],["1999-04-09",1.5244,1.5244,1.5006,1.5125,9600.0],["1999-04-12",1.5125,1.5363,1.5006,1.5363,28800.0],["1999-04-13",1.5244,1.5244,1.5006,1.5006,75200.0],["1999-04-14",1.5006,1.5006,1.4887,1.5006,45600.0],["1999-04-15",1.5006,1.5244,1.4887,1.5244,7200.0],["1999-04-16",1.5482,1.6197,1.5482,1.6197,33600.0],["1999-04-19",1.6078,1.6912,1.6078,1.6673,22800.0],["1999-04-20",1.6673,1.6793,1.6554,1.6793,14400.0],["1999-04-21",1.7031,1.7031,1.7031,1.7031,400.0],["1999-04-22",1.715,1.715,1.6912,1.715,34400.0],["1999-04-23",1.715,1.715,1.715,1.715,2400.0],["1999-04-26",1.7388,1.7388,1.715,1.715,12400.0],["1999-04-27",1.7388,1.9055,1.7388,1.9055,53200.0],["1999-04-28",1.9055,2.0008,1.9055,1.977,24000.0],["1999-04-29",2.0008,2.0127,1.9889,1.9889,17200.0],["1999-04-30",1.9889,1.9889,1.9294,1.9532,12400.0],["1999-05-03",1.9294,1.9413,1.9055,1.9413,19200.0],["1999-05-04",1.9532,1.9532,1.9055,1.9294,11200.0],["1999-05-05",1.9055,1.9055,1.9055,1.9055,15600.0],["1999-05-06",1.9294,1.9413,1.8341,1.8579,44800.0],["1999-05-07",1.8817,1.9055,1.8579,1.9055,28400.0],["1999-05-10",1.9055,1.9055,1.8817,1.8817,4400.0],["1999-05-11",1.8698,1.9294,1.8698,1.8936,13600.0],["1999-05-12",1.8817,1.8817,1.8341,1.8341,24000.0],["1999-05-13",1.8103,1.8579,1.7626,1.8341,51600.0],["1999-05-14",1.8103,1.8103,1.7984,1.7984,1600.0],["1999-05-17",1.8341,1.8341,1.8103,1.8103,31600.0],["1999-05-18",1.7864,1.8103,1.7626,1.8103,13200.0],["1999-05-19",1.8103,1.8341,1.8103,1.8222,7200.0],["1999-05-20",1.846,1.846,1.8341,1.846,2400.0],["1999-05-21",1.8222,1.846,1.8222,1.846,4400.0],["1999-05-24",1.846,1.846,1.846,1.846,0.0],["1999-05-25",1.8579,1.8817,1.8579,1.8817,7200.0],["1999-05-26",1.8698,1.8698,1.8698,1.8698,4000.0],["1999-05-27",1.8936,1.9174,1.8936,1.9174,9200.0],["1999-05-28",1.9055,1.9294,1.9055,1.9174,10400.0],["1999-06-01",1.9055,1.9174,1.8936,1.9055,28800.0],["1999-06-02",1.9055,1.9055,1.8817,1.9055,1600.0],["1999-06-03",1.9055,1.9055,1.9055,1.9055,1200.0],["1999-06-04",1.9055,1.9055,1.9055,1.9055,0.0],["1999-06-07",1.8936,1.9055,1.8817,1.8817,28400.0],["1999-06-08",1.8817,1.8817,1.8579,1.8579,15200.0],["1999-06-09",1.8698,1.8817,1.8698,1.8817,29200.0],["1999-06-10",1.8936,1.9294,1.8936,1.8936,17600.0],["1999-06-11",1.8936,1.8936,1.8936,1.8936,0.0],["1999-06-14",1.8817,1.8817,1.8698,1.8698,35200.0],["1999-06-15",1.8817,1.9055,1.8579,1.9055,24800.0],["1999-06-16",1.9174,1.9294,1.9055,1.9055,87200.0],["1999-06-17",1.8936,1.8936,1.8817,1.8936,2000.0],["1999-06-18",1.8817,1.8817,1.8817,1.8817,800.0],["1999-06-21",1.8817,1.8817,1.8817,1.8817,22800.0],["1999-06-22",1.8817,1.8817,1.8817,1.8817,400.0],["1999-06-23",1.9055,1.9055,1.8817,1.9055,36000.0],["1999-06-24",1.9174,1.9413,1.9055,1.9055,53600.0],["1999-06-25",1.9294,1.9294,1.8936,1.8936,8400.0],["1999-06-28",1.8817,1.8817,1.8817,1.8817,34000.0],["1999-06-29",1.8817,1.8936,1.8817,1.8936,16400.0],["1999-06-30",1.8698,1.8698,1.8579,1.8579,18400.0],["1999-07-01",1.8579,1.9055,1.846,1.8817,26800.0],["1999-07-02",1.8579,1.8936,1.846,1.8936,109600.0],["1999-07-06",1.9055,1.9055,1.8817,1.9055,30800.0],["1999-07-07",1.9055,1.9055,1.9055,1.9055,4800.0],["1999-07-08",1.8936,1.977,1.8817,1.9532,36800.0],["1999-07-09",1.9413,1.9532,1.9413,1.9532,5600.0],["1999-07-12",1.9532,1.9532,1.9532,1.9532,2000.0],["1999-07-13",1.9294,1.9294,1.9174,1.9174,18400.0],["1999-07-14",1.9055,1.9055,1.9055,1.9055,400.0],["1999-07-15",1.9055,1.9055,1.9055,1.9055,800.0],["1999-07-16",1.9055,1.9055,1.9055,1.9055,0.0],["1999-07-19",1.8817,1.8817,1.8341,1.8341,18800.0],["1999-07-20",1.8103,1.8817,1.8103,1.8579,8400.0],["1999-07-21",1.8817,1.8817,1.8698,1.8698,5600.0],["1999-07-22",1.8936,1.8936,1.8579,1.8579,24000.0],["1999-07-23",1.8817,1.8817,1.8817,1.8817,800.0],["1999-07-26",1.9055,1.9055,1.9055,1.9055,4800.0],["1999-07-27",1.9055,1.9055,1.9055,1.9055,26800.0],["1999-07-28",1.9055,1.9055,1.9055,1.9055,9200.0],["1999-07-29",1.8817,1.9055,1.8817,1.9055,3200.0],["1999-07-30",1.8817,1.9055,1.8817,1.9055,2800.0],["1999-08-02",1.9055,1.9532,1.9055,1.9055,22800.0],["1999-08-03",1.9294,1.9294,1.9294,1.9294,1200.0],["1999-08-04",1.9055,1.9055,1.9055,1.9055,24000.0],["1999-08-05",1.9055,1.9055,1.9055,1.9055,0.0],["1999-08-06",1.9294,1.9294,1.9055,1.9055,24800.0],["1999-08-09",1.9055,1.9055,1.9055,1.9055,16000.0],["1999-08-10",1.9294,1.9889,1.9055,1.977,36400.0],["1999-08-11",1.977,2.0485,1.977,2.0485,37600.0],["1999-08-12",2.0961,2.3581,2.0961,2.3343,64400.0],["1999-08-13",2.4296,2.5248,2.4296,2.4296,93600.0],["1999-08-16",2.4296,2.4296,2.3581,2.3581,40400.0],["1999-08-17",2.3105,2.3105,2.239,2.239,28800.0],["1999-08-18",2.2152,2.2152,2.1914,2.1914,3200.0],["1999-08-19",2.1795,2.2152,2.1795,2.2033,14800.0],["1999-08-20",2.2271,2.2271,2.2033,2.2033,7600.0],["1999-08-23",2.2271,2.2271,2.1914,2.1914,19600.0],["1999-08-24",2.1914,2.1914,2.1437,2.1437,20000.0],["1999-08-25",2.1318,2.1318,2.0365,2.0365,57600.0],["1999-08-26",2.0604,2.1437,2.0365,2.1437,31200.0],["1999-08-27",2.1199,2.1675,2.108,2.1199,6800.0],["1999-08-30",2.1199,2.1795,2.108,2.1795,19200.0],["1999-08-31",2.1556,2.1675,2.1556,2.1675,4000.0],["1999-09-01",2.1556,2.1556,2.1199,2.1199,12800.0],["1999-09-02",2.1318,2.1318,2.0961,2.0961,25600.0],["1999-09-03",2.0723,2.0842,2.0485,2.0842,19600.0],["1999-09-07",2.0842,2.1437,2.0842,2.1437,17200.0],["1999-09-08",2.1199,2.1199,2.0961,2.0961,10000.0],["1999-09-09",2.0842,2.1675,2.0842,2.1675,40800.0],["1999-09-10",2.1675,2.2866,2.1675,2.2866,29600.0],["1999-09-13",2.2628,2.2628,2.0961,2.2033,9600.0],["1999-09-14",2.1914,2.1914,2.1318,2.1318,8400.0],["1999-09-15",2.1437,2.1675,2.1318,2.1318,14800.0],["1999-09-16",2.108,2.1675,2.108,2.1675,33200.0],["1999-09-17",2.1675,2.1675,2.0961,2.0961,19600.0],["1999-09-20",2.1199,2.1318,2.108,2.108,8800.0],["1999-09-21",2.1199,2.1795,2.1199,2.1795,38400.0],["1999-09-22",2.2033,2.2866,2.2033,2.2866,31200.0],["1999-09-23",2.3105,2.3105,2.1437,2.1914,30400.0],["1999-09-24",2.1675,2.1675,2.1437,2.1675,26400.0],["1999-09-27",2.1437,2.1675,2.1318,2.1675,19200.0],["1999-09-28",2.1556,2.1675,2.1556,2.1675,14800.0],["1999-09-29",2.1437,2.1437,2.0604,2.0723,247600.0],["1999-09-30",2.0723,2.0723,1.977,1.9889,190800.0],["1999-10-01",1.9651,2.0008,1.9413,2.0008,52000.0],["1999-10-04",1.9889,2.0961,1.9889,2.0604,71200.0],["1999-10-05",2.0365,2.0365,2.0127,2.0127,8400.0],["1999-10-06",1.9889,1.9889,1.9294,1.9532,72400.0],["1999-10-07",1.9294,1.977,1.9294,1.977,28000.0],["1999-10-08",1.9532,1.9532,1.9532,1.9532,1600.0],["1999-10-11",1.9532,2.0246,1.9532,2.0246,32800.0],["1999-10-12",2.0127,2.0127,2.0127,2.0127,400.0],["1999-10-13",1.9889,1.9889,1.9651,1.9651,8000.0],["1999-10-14",1.9532,1.9532,1.9294,1.9413,28800.0],["1999-10-15",1.9413,1.9413,1.9413,1.9413,8800.0],["1999-10-18",1.9413,1.9413,1.9413,1.9413,0.0],["1999-10-19",1.9294,1.9294,1.9294,1.9294,1600.0],["1999-10-20",1.9294,1.9294,1.9055,1.9055,41200.0],["1999-10-21",1.9055,1.9055,1.9055,1.9055,2400.0],["1999-10-22",1.9055,1.9055,1.9055,1.9055,3200.0],["1999-10-25",1.9055,1.9174,1.9055,1.9055,28800.0],["1999-10-26",1.9055,1.9055,1.9055,1.9055,5600.0],["1999-10-27",1.9055,1.9055,1.9055,1.9055,0.0],["1999-10-28",1.9055,1.9532,1.9055,1.9174,44000.0],["1999-10-29",1.9413,1.9413,1.9294,1.9294,2800.0],["1999-11-01",1.9055,1.9294,1.9055,1.9294,15200.0],["1999-11-02",1.9294,1.9294,1.9055,1.9055,10000.0],["1999-11-03",1.9055,1.9055,1.9055,1.9055,8000.0],["1999-11-04",1.9055,1.9055,1.9055,1.9055,8000.0],["1999-11-05",1.8936,1.8936,1.8698,1.8698,11600.0],["1999-11-08",1.8698,1.8698,1.8698,1.8698,400.0],["1999-11-09",1.8579,1.8698,1.8341,1.8341,75600.0],["1999-11-10",1.8698,1.8698,1.8698,1.8698,2800.0],["1999-11-11",1.8817,1.8817,1.8817,1.8817,6800.0],["1999-11-12",1.8936,1.9055,1.8936,1.9055,28800.0],["1999-11-15",1.9055,1.9055,1.8817,1.8936,9200.0],["1999-11-16",1.8698,1.8698,1.8698,1.8698,8000.0],["1999-11-17",1.8579,1.8579,1.8579,1.8579,24000.0],["1999-11-18",1.8579,1.8579,1.8579,1.8579,34400.0],["1999-11-19",1.8579,1.8579,1.8341,1.8341,9600.0],["1999-11-22",1.8103,1.8579,1.7864,1.8341,30000.0],["1999-11-23",1.8341,1.8936,1.8341,1.8936,13600.0],["1999-11-24",1.9055,1.9055,1.8817,1.8936,17200.0],["1999-11-26",1.8698,1.8698,1.8698,1.8698,2800.0],["1999-11-29",1.8579,1.8579,1.8341,1.8579,5200.0],["1999-11-30",1.8579,1.8579,1.8103,1.8103,37200.0],["1999-12-01",1.7864,1.8103,1.7745,1.8103,15600.0],["1999-12-02",1.7864,1.8103,1.7864,1.8103,4800.0],["1999-12-03",1.8341,1.8817,1.7984,1.8103,32000.0],["1999-12-06",1.8103,1.8103,1.7745,1.8103,22400.0],["1999-12-07",1.7864,1.7864,1.7745,1.7745,14400.0],["1999-12-08",1.7745,1.7745,1.7626,1.7626,4400.0],["1999-12-09",1.7626,1.7864,1.7626,1.7745,30400.0],["1999-12-10",1.7745,1.7745,1.7507,1.7745,18800.0],["1999-12-13",1.7745,1.7745,1.715,1.7626,37200.0],["1999-12-14",1.7507,1.7626,1.715,1.7269,337600.0],["1999-12-15",1.7269,1.7864,1.7269,1.7864,13200.0],["1999-12-16",1.7626,1.7864,1.7626,1.7626,4800.0],["1999-12-17",1.7626,1.7626,1.7388,1.7626,8000.0],["1999-12-20",1.7388,1.7626,1.7388,1.7388,28400.0],["1999-12-21",1.7388,1.8817,1.7388,1.8817,66400.0],["1999-12-22",1.9055,2.1437,1.9055,2.0842,173600.0],["1999-12-23",2.0842,2.1675,1.977,2.1675,114800.0],["1999-12-27",2.1675,2.239,2.1675,2.2152,27600.0],["1999-12-28",2.3105,2.3343,2.2986,2.2986,15200.0],["1999-12-29",2.2866,2.2866,2.2628,2.2628,28400.0],["1999-12-30",2.2866,2.3819,2.2866,2.37,41200.0],["1999-12-31",2.3462,2.3819,2.3343,2.3343,21200.0],["2000-01-03",2.3343,2.37,2.2986,2.2986,121600.0],["2000-01-04",2.2747,2.2986,2.2509,2.2866,33200.0],["2000-01-05",2.2628,2.2628,2.239,2.239,11600.0],["2000-01-06",2.2271,2.2271,2.1914,2.2152,12400.0],["2000-01-07",2.1914,2.2033,2.1199,2.2033,29600.0],["2000-01-10",2.2033,2.2628,2.2033,2.239,7600.0],["2000-01-11",2.2509,2.2509,2.2033,2.2271,11200.0],["2000-01-12",2.2033,2.2033,2.0365,2.0604,48800.0],["2000-01-13",2.0842,2.1437,2.0842,2.1199,18000.0],["2000-01-14",2.1437,2.1437,2.0961,2.0961,7600.0],["2000-01-18",2.0961,2.1914,2.0961,2.1914,68400.0],["2000-01-19",2.1675,2.2033,2.1675,2.2033,44400.0],["2000-01-20",2.2271,2.2271,2.1437,2.1437,21600.0],["2000-01-21",2.1437,2.1437,2.0723,2.0723,78800.0],["2000-01-24",2.0961,2.0961,2.0723,2.0723,12400.0],["2000-01-25",2.0961,2.0961,2.0365,2.0365,53600.0],["2000-01-26",2.0365,2.0604,2.0127,2.0246,24400.0],["2000-01-27",2.0246,2.0485,2.0246,2.0485,21200.0],["2000-01-28",2.0723,2.0842,2.0246,2.0604,32400.0],["2000-01-31",2.0604,2.0604,2.0008,2.0008,22800.0],["2000-02-01",2.0008,2.0246,1.977,2.0127,21200.0],["2000-02-02",2.0008,2.0008,1.9889,1.9889,6400.0],["2000-02-03",1.977,1.9889,1.977,1.977,12800.0],["2000-02-04",1.9532,2.0008,1.9413,1.9651,32400.0],["2000-02-07",1.9532,2.0485,1.9532,2.0485,204800.0],["2000-02-08",2.0604,2.0961,2.0604,2.0961,110400.0],["2000-02-09",2.1199,2.1199,2.0246,2.0246,35200.0],["2000-02-10",2.0246,2.0485,2.0246,2.0485,27600.0],["2000-02-11",2.0246,2.0246,1.977,2.0008,7200.0],["2000-02-14",1.977,2.0246,1.9413,2.0246,36800.0],["2000-02-15",2.0485,2.0723,2.0485,2.0604,6400.0],["2000-02-16",2.0365,2.108,2.0246,2.0961,36800.0],["2000-02-17",2.0961,2.0961,2.0127,2.0127,58000.0],["2000-02-18",1.9889,1.9889,1.9651,1.9889,14800.0],["2000-02-22",1.977,1.977,1.9294,1.9294,17600.0],["2000-02-23",1.9294,1.9294,1.9294,1.9294,8000.0],["2000-02-24",1.9294,2.0246,1.9055,2.0246,51200.0],["2000-02-25",2.0008,2.0008,1.9294,1.9532,23200.0],["2000-02-28",1.977,1.9889,1.9174,1.9174,15200.0],["2000-02-29",1.9532,1.977,1.9174,1.9532,44800.0],["2000-03-01",1.9532,2.0246,1.9532,1.9889,32000.0],["2000-03-02",2.0008,2.2866,2.0008,2.239,91600.0],["2000-03-03",2.239,2.239,2.2152,2.239,8800.0],["2000-03-06",2.2152,2.239,2.2033,2.239,19600.0],["2000-03-07",2.2271,2.239,2.1914,2.2152,79600.0],["2000-03-08",2.234,2.3065,2.2219,2.2703,46800.0],["2000-03-09",2.2703,2.3065,2.2703,2.3065,6400.0],["2000-03-10",2.2823,2.2823,2.2582,2.2582,8800.0],["2000-03-13",2.2703,2.3186,2.2703,2.3065,30000.0],["2000-03-14",2.3306,2.3306,2.2823,2.2823,34000.0],["2000-03-15",2.2823,2.3065,2.2823,2.2823,7200.0],["2000-03-16",2.3065,2.3065,2.2582,2.3065,23600.0],["2000-03-17",2.2823,2.3065,2.2823,2.3065,7600.0],["2000-03-20",2.2823,2.3065,2.2582,2.2823,30000.0],["2000-03-21",2.3065,2.3065,2.2703,2.2703,13600.0],["2000-03-22",2.2461,2.3186,2.234,2.3065,28800.0],["2000-03-23",2.2823,2.2823,2.2582,2.2823,15200.0],["2000-03-24",2.2823,2.2823,2.2823,2.2823,0.0],["2000-03-27",2.2823,2.2823,2.2703,2.2823,4800.0],["2000-03-28",2.2582,2.2823,2.2582,2.2823,2400.0],["2000-03-29",2.2582,2.2823,2.2582,2.2823,5600.0],["2000-03-30",2.2582,2.2703,2.2461,2.2461,51600.0],["2000-03-31",2.2582,2.2823,2.2582,2.2823,26800.0],["2000-04-03",2.2944,2.2944,2.2461,2.2582,27200.0],["2000-04-04",2.2823,2.3306,2.2703,2.3306,216800.0],["2000-04-05",2.3306,2.5721,2.3306,2.5601,191600.0],["2000-04-06",2.5359,2.7533,2.5359,2.6567,291200.0],["2000-04-07",2.7171,2.8499,2.6808,2.6929,160800.0],["2000-04-10",2.7654,2.8016,2.6567,2.6567,130000.0],["2000-04-11",2.6325,2.6688,2.5359,2.6205,104000.0],["2000-04-12",2.6446,2.6446,2.5118,2.5118,47200.0],["2000-04-13",2.5118,2.5118,2.4393,2.4393,50400.0],["2000-04-14",2.4272,2.5118,2.4272,2.4635,42000.0],["2000-04-17",2.4876,2.4997,2.4152,2.4393,22400.0],["2000-04-18",2.4272,2.4755,2.391,2.4514,44800.0],["2000-04-19",2.4272,2.6084,2.4272,2.5238,108800.0],["2000-04-20",2.5238,2.5842,2.4393,2.4997,39200.0],["2000-04-24",2.4755,2.548,2.4755,2.5238,80800.0],["2000-04-25",2.548,2.5721,2.5118,2.5359,110000.0],["2000-04-26",2.5601,2.6446,2.5359,2.6325,48800.0],["2000-04-27",2.6084,2.6205,2.5842,2.5963,5200.0],["2000-04-28",2.6084,2.6325,2.6084,2.6325,16000.0],["2000-05-01",2.6567,2.7171,2.6325,2.6567,72000.0],["2000-05-02",2.6325,2.705,2.6325,2.6325,24400.0],["2000-05-03",2.6084,2.6567,2.5842,2.6567,24800.0],["2000-05-04",2.6325,2.6567,2.6084,2.6567,23200.0],["2000-05-05",2.6325,2.6688,2.6325,2.6325,10800.0],["2000-05-08",2.6084,2.6567,2.5842,2.6084,37600.0],["2000-05-09",2.6084,2.874,2.6084,2.8016,103600.0],["2000-05-10",2.7774,2.8016,2.6808,2.7291,65600.0],["2000-05-11",2.7291,2.7654,2.7171,2.7654,24000.0],["2000-05-12",2.7895,2.7895,2.7533,2.7774,10800.0],["2000-05-15",2.7895,2.8499,2.7895,2.8499,46400.0],["2000-05-16",2.874,2.9948,2.874,2.9103,145600.0],["2000-05-17",2.8982,2.9103,2.8378,2.8861,66000.0],["2000-05-18",2.8982,3.0914,2.8982,3.0431,94400.0],["2000-05-19",2.9706,3.0673,2.9706,3.0069,45200.0],["2000-05-22",3.0069,3.0431,2.9706,3.031,88400.0],["2000-05-23",3.0914,3.188,3.0914,3.1759,166800.0],["2000-05-24",3.2122,3.2122,3.019,3.0914,86000.0],["2000-05-25",3.0431,3.0431,2.9948,3.031,41200.0],["2000-05-26",2.9948,3.0431,2.9465,3.0431,103600.0],["2000-05-30",3.019,3.188,3.019,3.1759,72000.0],["2000-05-31",3.1759,3.1759,3.0431,3.0914,101200.0],["2000-06-01",3.0673,3.0673,3.0431,3.0431,15600.0],["2000-06-02",3.0431,3.1518,3.0431,3.0914,57600.0],["2000-06-05",3.1276,3.5261,3.1035,3.4778,468400.0],["2000-06-06",3.4778,3.5986,3.4295,3.4295,446400.0],["2000-06-07",3.4658,3.4658,3.3329,3.3812,184800.0],["2000-06-08",3.4295,3.4537,3.3329,3.3329,74800.0],["2000-06-09",3.3571,3.4295,3.3329,3.4175,108400.0],["2000-06-12",3.4175,3.5382,3.4175,3.4537,243600.0],["2000-06-13",3.4658,3.4658,3.4054,3.4175,39600.0],["2000-06-14",3.4416,3.4778,3.4054,3.4778,226400.0],["2000-06-15",3.4778,3.5261,3.3691,3.4778,133600.0],["2000-06-16",3.5503,3.6227,3.4899,3.6107,254800.0],["2000-06-19",3.7435,3.9609,3.6952,3.9246,629600.0],["2000-06-20",4.2507,4.4318,4.0575,4.2024,1294800.0],["2000-06-21",4.1782,4.1782,3.671,3.8643,1158400.0],["2000-06-22",3.816,3.8643,3.2363,3.3812,806000.0],["2000-06-23",3.3329,3.4054,3.019,3.1156,756400.0],["2000-06-26",3.1035,3.4658,3.1035,3.4537,392400.0],["2000-06-27",3.4658,3.5744,3.3692,3.4054,280400.0],["2000-06-28",3.4537,3.5382,3.4054,3.4054,146400.0],["2000-06-29",3.4295,3.4295,3.3329,3.3571,91600.0],["2000-06-30",3.3329,3.3329,3.1035,3.1397,218000.0],["2000-07-03",3.0914,3.188,3.0914,3.1759,122400.0],["2000-07-05",3.0914,3.1156,3.0431,3.0793,240800.0],["2000-07-06",3.0914,3.1156,3.0431,3.0793,134800.0],["2000-07-07",3.1156,3.1759,3.1035,3.1397,120400.0],["2000-07-10",3.1156,3.1276,3.1035,3.1035,79600.0],["2000-07-11",3.1035,3.188,3.0793,3.188,157200.0],["2000-07-12",3.2122,3.2605,3.188,3.2363,116000.0],["2000-07-13",3.2363,3.3208,3.2242,3.2967,54400.0],["2000-07-14",3.3208,3.4175,3.2846,3.4054,105600.0],["2000-07-17",3.4295,3.5503,3.4175,3.502,110400.0],["2000-07-18",3.4899,3.5261,3.4658,3.4658,50400.0],["2000-07-19",3.4658,3.4778,3.3329,3.4054,114000.0],["2000-07-20",3.3571,3.502,3.3329,3.502,212400.0],["2000-07-21",3.4778,3.4899,3.4295,3.4658,63600.0],["2000-07-24",3.4778,3.4778,3.3571,3.3571,38800.0],["2000-07-25",3.3571,3.3692,3.188,3.188,135200.0],["2000-07-26",3.1518,3.1759,3.0431,3.1156,71200.0],["2000-07-27",3.1156,3.1397,3.031,3.0431,85200.0],["2000-07-28",3.031,3.0431,2.9223,2.9465,132800.0],["2000-07-31",2.9223,2.9465,2.8499,2.8982,71600.0],["2000-08-01",2.9103,2.9948,2.8982,2.9948,65600.0],["2000-08-02",3.019,3.0673,3.019,3.0431,45200.0],["2000-08-03",3.0431,3.0673,2.9948,3.0673,56000.0],["2000-08-04",3.0552,3.0552,2.9948,3.031,32800.0],["2000-08-07",3.0069,3.0914,2.9948,3.0673,52400.0],["2000-08-08",3.0914,3.1156,3.0431,3.1156,18000.0],["2000-08-09",3.1156,3.1397,3.1156,3.1156,14000.0],["2000-08-10",3.1156,3.1156,3.0914,3.0914,8800.0],["2000-08-11",3.1156,3.1156,3.0793,3.0914,6800.0],["2000-08-14",3.0914,3.0914,2.9948,3.019,52000.0],["2000-08-15",3.0069,3.0069,2.8982,2.9465,52400.0],["2000-08-16",2.9223,2.9223,2.862,2.862,78800.0],["2000-08-17",2.862,2.9706,2.862,2.9223,190800.0],["2000-08-18",2.9223,2.9827,2.9223,2.9344,98000.0],["2000-08-21",2.9344,2.9586,2.8982,2.8982,58800.0],["2000-08-22",2.8982,2.9223,2.8257,2.874,139600.0],["2000-08-23",2.874,2.9706,2.874,2.9706,50400.0],["2000-08-24",2.9827,3.0673,2.9344,3.0673,16000.0],["2000-08-25",3.0914,3.0914,2.9948,2.9948,33600.0],["2000-08-28",2.9948,2.9948,2.9223,2.9706,100000.0],["2000-08-29",3.019,3.0793,2.9948,3.0431,101200.0],["2000-08-30",3.019,3.1759,3.019,3.1639,71600.0],["2000-08-31",3.188,3.2363,3.1156,3.1639,71600.0],["2000-09-01",3.1639,3.2122,3.1397,3.1639,40800.0],["2000-09-05",3.1397,3.1397,3.0914,3.1156,67600.0],["2000-09-06",3.0793,3.0793,3.0431,3.0793,19200.0],["2000-09-07",3.0793,3.2122,3.0793,3.2122,52800.0],["2000-09-08",3.2122,3.2242,3.188,3.2242,6800.0],["2000-09-11",3.2363,3.3088,3.188,3.3088,56000.0],["2000-09-12",3.3329,3.5503,3.3329,3.4778,213200.0],["2000-09-13",3.502,3.7435,3.4295,3.671,158000.0],["2000-09-14",3.7193,3.7193,3.5986,3.5986,110800.0],["2000-09-15",3.6348,3.6348,3.5261,3.5261,37600.0],["2000-09-18",3.5503,3.5503,3.3329,3.3571,84400.0],["2000-09-19",3.3329,3.4658,3.3329,3.4658,53200.0],["2000-09-20",3.5503,3.7556,3.5503,3.6227,174400.0],["2000-09-21",3.5986,3.7193,3.5261,3.5986,115600.0],["2000-09-22",3.5744,3.5865,3.5141,3.5141,56800.0],["2000-09-25",3.5141,3.5503,3.4537,3.5261,53600.0],["2000-09-26",3.502,3.502,3.4054,3.4537,36400.0],["2000-09-27",3.4295,3.4658,3.4295,3.4658,10400.0],["2000-09-28",3.4537,3.5986,3.4537,3.5744,60800.0],["2000-09-29",3.5986,3.6348,3.5744,3.6227,35600.0],["2000-10-02",3.671,3.6952,3.5986,3.6227,55600.0],["2000-10-03",3.5986,3.5986,3.5986,3.5986,7200.0],["2000-10-04",3.5986,3.6227,3.5624,3.6107,25200.0],["2000-10-05",3.5986,3.5986,3.5503,3.5744,43200.0],["2000-10-06",3.6107,3.6107,3.5503,3.5744,43200.0],["2000-10-09",3.5624,3.5624,3.2605,3.3571,77600.0],["2000-10-10",3.3571,3.3812,3.3571,3.3571,15600.0],["2000-10-11",3.3571,3.3571,3.3329,3.345,27600.0],["2000-10-12",3.3812,3.3812,3.3088,3.3329,50800.0],["2000-10-13",3.3812,3.4054,3.3692,3.3812,21600.0],["2000-10-16",3.4054,3.4658,3.4054,3.4658,25600.0],["2000-10-17",3.4658,3.4658,3.4175,3.4175,46800.0],["2000-10-18",3.3812,3.4175,3.3088,3.3208,27600.0],["2000-10-19",3.3329,3.4054,3.3329,3.3812,42400.0],["2000-10-20",3.3329,3.3329,3.3088,3.3088,26800.0],["2000-10-23",3.2122,3.2242,3.1639,3.188,58000.0],["2000-10-24",3.188,3.188,3.1397,3.1397,39200.0],["2000-10-25",3.1397,3.1397,3.0673,3.0673,24800.0],["2000-10-26",3.019,3.019,2.9706,2.9948,41200.0],["2000-10-27",3.019,3.0431,2.9948,3.019,55600.0],["2000-10-30",2.9948,2.9948,2.8982,2.9223,39200.0],["2000-10-31",2.9223,3.0069,2.9223,3.0069,97200.0],["2000-11-01",2.9827,3.1035,2.9827,3.0914,94000.0],["2000-11-02",3.0793,3.1156,3.0673,3.1156,49200.0],["2000-11-03",3.1156,3.1156,3.0431,3.1156,59200.0],["2000-11-06",3.1397,3.1397,3.0673,3.0914,24800.0],["2000-11-07",3.1156,3.188,3.0914,3.188,35200.0],["2000-11-08",3.188,3.3088,3.188,3.2846,36400.0],["2000-11-09",3.2605,3.2605,3.2363,3.2605,7200.0],["2000-11-10",3.2605,3.2605,3.1397,3.188,21600.0],["2000-11-13",3.1639,3.1639,2.9706,3.0673,72000.0],["2000-11-14",3.0673,3.0673,3.0431,3.0552,6400.0],["2000-11-15",3.0673,3.1276,3.0673,3.0914,19200.0],["2000-11-16",3.0914,3.1639,3.0914,3.1639,27200.0],["2000-11-17",3.188,3.2122,3.1759,3.2122,7200.0],["2000-11-20",3.2122,3.3088,3.188,3.2846,31600.0],["2000-11-21",3.2846,3.2846,3.2605,3.2605,16800.0],["2000-11-22",3.2363,3.2605,3.2363,3.2605,24800.0],["2000-11-24",3.2363,3.2846,3.2122,3.2846,12800.0],["2000-11-27",3.2605,3.3088,3.2363,3.2967,41600.0],["2000-11-28",3.2846,3.3208,3.2605,3.3208,32800.0],["2000-11-29",3.2967,3.3571,3.2967,3.3571,19600.0],["2000-11-30",3.3329,3.3329,3.2122,3.2605,40800.0],["2000-12-01",3.2363,3.3088,3.2363,3.3088,21600.0],["2000-12-04",3.2846,3.3088,3.2605,3.2967,3600.0],["2000-12-05",3.2967,3.5141,3.2967,3.502,82400.0],["2000-12-06",3.502,3.5141,3.4778,3.5141,28800.0],["2000-12-07",3.4899,3.5141,3.4778,3.502,28400.0],["2000-12-08",3.4899,3.5503,3.4778,3.5503,31600.0],["2000-12-11",3.5261,3.5986,3.502,3.5986,60400.0],["2000-12-12",3.5744,3.5986,3.5503,3.5986,15200.0],["2000-12-13",3.5986,3.6107,3.5503,3.5986,14000.0],["2000-12-14",3.5744,3.5744,3.5261,3.5503,22800.0],["2000-12-15",3.5261,3.5261,3.4778,3.502,53600.0],["2000-12-18",3.5261,3.5261,3.4537,3.4537,55600.0],["2000-12-19",3.502,3.5503,3.4778,3.4778,135200.0],["2000-12-20",3.4778,3.4778,3.2846,3.2846,56800.0],["2000-12-21",3.2846,3.3329,3.2363,3.3329,40800.0],["2000-12-22",3.3329,3.3812,3.3329,3.345,44800.0],["2000-12-26",3.3692,3.4295,3.3571,3.4295,22000.0],["2000-12-27",3.4175,3.4537,3.4175,3.4416,30000.0],["2000-12-28",3.4778,3.502,3.4537,3.4778,28800.0],["2000-12-29",3.4778,3.4778,3.3692,3.4054,36400.0],["2001-01-02",3.4054,3.4778,3.4054,3.4295,30800.0],["2001-01-03",3.4054,3.502,3.4054,3.4658,35600.0],["2001-01-04",3.4658,3.4778,3.4537,3.4658,25200.0],["2001-01-05",3.4778,3.4778,3.4537,3.4537,18400.0],["2001-01-08",3.4537,3.4537,3.3088,3.3812,55600.0],["2001-01-09",3.3692,3.3692,3.3088,3.3208,15600.0],["2001-01-10",3.3208,3.3329,3.3208,3.3329,12800.0],["2001-01-11",3.3571,3.3812,3.3571,3.3692,18400.0],["2001-01-12",3.4054,3.4054,3.3088,3.3812,40400.0],["2001-01-16",3.4295,3.4295,3.4054,3.4175,29600.0],["2001-01-17",3.4175,3.4175,3.3571,3.3571,16000.0],["2001-01-18",3.3812,3.3812,3.2122,3.2605,94400.0],["2001-01-19",3.2605,3.2846,3.2242,3.2725,12000.0],["2001-01-22",3.2725,3.3208,3.2725,3.3208,17200.0],["2001-01-23",3.3208,3.3692,3.3088,3.3692,23600.0],["2001-01-24",3.3812,3.4295,3.3812,3.4295,19200.0],["2001-01-25",3.4537,3.4658,3.4295,3.4295,29200.0],["2001-01-26",3.4295,3.4658,3.4054,3.4537,12800.0],["2001-01-29",3.472,3.4778,3.4489,3.4489,21200.0],["2001-01-30",3.4875,3.4875,3.4295,3.4295,23600.0],["2001-01-31",3.4585,3.4778,3.4585,3.4759,11200.0],["2001-02-01",3.4778,3.4972,3.4759,3.4972,30800.0],["2001-02-02",3.4778,3.4778,3.4585,3.4682,9600.0],["2001-02-05",3.4682,3.4778,3.4682,3.4682,8000.0],["2001-02-06",3.4778,3.4778,3.4778,3.4778,3600.0],["2001-02-07",3.4778,3.5126,3.4662,3.5068,34400.0],["2001-02-08",3.5358,3.5744,3.5339,3.5706,93600.0],["2001-02-09",3.5706,3.5706,3.5358,3.5648,85600.0],["2001-02-12",3.5551,3.559,3.5068,3.5551,27600.0],["2001-02-13",3.5551,3.5551,3.4392,3.5068,35200.0],["2001-02-14",3.5049,3.5551,3.5049,3.5551,30000.0],["2001-02-15",3.5551,3.5744,3.5319,3.5744,67600.0],["2001-02-16",3.5744,3.5744,3.5165,3.5165,18400.0],["2001-02-20",3.5165,3.5358,3.4778,3.4778,34400.0],["2001-02-21",3.4778,3.4778,3.4295,3.4546,22400.0],["2001-02-22",3.4546,3.4546,3.4295,3.4489,10800.0],["2001-02-23",3.4585,3.4585,3.3812,3.4005,21200.0],["2001-02-26",3.4102,3.4489,3.3967,3.4469,40000.0],["2001-02-27",3.4295,3.4778,3.4295,3.4759,41200.0],["2001-02-28",3.4778,3.4778,3.4392,3.4392,21200.0],["2001-03-01",3.4295,3.4295,3.4102,3.4102,4800.0],["2001-03-02",3.4237,3.4682,3.4237,3.4489,14000.0],["2001-03-05",3.4489,3.4972,3.4295,3.4972,53600.0],["2001-03-06",3.4856,3.4875,3.4856,3.4875,6800.0],["2001-03-07",3.4875,3.6807,3.4875,3.6807,76400.0],["2001-03-08",3.7193,3.7425,3.7,3.7,47600.0],["2001-03-09",3.7,3.7,3.6614,3.671,10400.0],["2001-03-12",3.6421,3.6614,3.6227,3.6227,37600.0],["2001-03-13",3.6227,3.6227,3.6227,3.6227,0.0],["2001-03-14",3.6227,3.6421,3.6034,3.6034,35200.0],["2001-03-15",3.5938,3.5938,3.4199,3.4585,104000.0],["2001-03-16",3.4392,3.4585,3.3812,3.4546,28400.0],["2001-03-19",3.4778,3.4875,3.4373,3.4778,20400.0],["2001-03-20",3.4778,3.4778,3.416,3.4295,12000.0],["2001-03-21",3.4102,3.4295,3.389,3.4005,27200.0],["2001-03-22",3.3986,3.3986,3.3619,3.3716,25600.0],["2001-03-23",3.4102,3.4199,3.4102,3.4102,13600.0],["2001-03-26",3.4489,3.4489,3.4489,3.4489,37200.0],["2001-03-27",3.4392,3.4489,3.4295,3.4469,15200.0],["2001-03-28",3.4489,3.4489,3.4295,3.4295,12400.0],["2001-03-29",3.4276,3.4778,3.4276,3.4778,8000.0],["2001-03-30",3.5068,3.5455,3.5068,3.5455,40800.0],["2001-04-02",3.5261,3.6131,3.4295,3.6131,78400.0],["2001-04-03",3.6227,3.6421,3.4392,3.4972,104800.0],["2001-04-04",3.4778,3.4894,3.4373,3.4585,18800.0],["2001-04-05",3.4392,3.4392,3.2653,3.3233,110800.0],["2001-04-06",3.3136,3.3136,3.275,3.275,23600.0],["2001-04-09",3.2653,3.2653,3.2556,3.2556,6800.0],["2001-04-10",3.2556,3.3454,3.2556,3.3454,84400.0],["2001-04-11",3.3551,3.3649,3.3161,3.3161,12400.0],["2001-04-12",3.3161,3.3356,3.3044,3.3356,18800.0],["2001-04-16",3.3161,3.3161,3.3161,3.3161,400.0],["2001-04-17",3.3161,3.322,3.3161,3.32,12000.0],["2001-04-18",3.3161,3.3181,3.2868,3.3181,33200.0],["2001-04-19",3.3181,3.3181,3.2966,3.2966,18000.0],["2001-04-20",3.2966,3.3122,3.2576,3.2576,20400.0],["2001-04-23",3.2576,3.2673,3.2576,3.2673,4800.0],["2001-04-24",3.2186,3.2186,3.1991,3.2186,75200.0],["2001-04-25",3.203,3.203,3.1913,3.1913,9200.0],["2001-04-26",3.1893,3.1893,3.1015,3.121,108000.0],["2001-04-27",3.1113,3.2966,3.1113,3.2966,353200.0],["2001-04-30",3.3161,3.4722,3.3161,3.4722,91600.0],["2001-05-01",3.4917,3.755,3.4917,3.7355,292800.0],["2001-05-02",3.755,3.8428,3.755,3.833,189600.0],["2001-05-03",3.833,3.833,3.7687,3.7843,81600.0],["2001-05-04",3.7745,3.794,3.7648,3.794,29600.0],["2001-05-07",3.8038,3.872,3.8038,3.8428,66400.0],["2001-05-08",3.8623,3.8623,3.8428,3.8428,54800.0],["2001-05-09",3.8428,3.8428,3.8233,3.8428,25200.0],["2001-05-10",3.8428,3.8681,3.8233,3.8564,44400.0],["2001-05-11",3.872,3.9891,3.872,3.9501,100000.0],["2001-05-14",3.9501,3.9969,3.9501,3.9891,60400.0],["2001-05-15",3.9891,3.9988,3.9598,3.9598,104800.0],["2001-05-16",3.9598,3.9598,3.8623,3.9501,80800.0],["2001-05-17",3.9306,3.9598,3.9228,3.9501,136000.0],["2001-05-18",3.9501,4.1256,3.9501,4.1256,172400.0],["2001-05-21",4.2232,4.231,4.0769,4.0847,216800.0],["2001-05-22",4.0964,4.1256,4.0378,4.0769,100800.0],["2001-05-23",4.0574,4.0769,3.9598,4.0769,63200.0],["2001-05-24",4.0613,4.0866,4.0476,4.0769,24000.0],["2001-05-25",4.0671,4.0866,4.0476,4.0671,57200.0],["2001-05-29",4.0671,4.1178,4.0671,4.0866,32400.0],["2001-05-30",4.0769,4.389,4.0769,4.389,151600.0],["2001-05-31",4.389,4.4046,4.1159,4.2329,111600.0],["2001-06-01",4.2134,4.2914,4.2134,4.2524,46000.0],["2001-06-04",4.2485,4.4085,4.2446,4.3792,104000.0],["2001-06-05",4.3695,4.3831,4.2914,4.3012,43600.0],["2001-06-06",4.3012,4.3578,4.2973,4.3578,56400.0],["2001-06-07",4.3578,4.3578,4.2719,4.3109,69600.0],["2001-06-08",4.3012,4.3109,4.2914,4.3109,30400.0],["2001-06-11",4.3207,4.5645,4.3109,4.5645,100400.0],["2001-06-12",4.6035,4.7206,4.586,4.6991,155600.0],["2001-06-13",4.6816,4.8279,4.6816,4.8181,115600.0],["2001-06-14",4.8181,4.8181,4.4865,4.4865,106800.0],["2001-06-15",4.4865,4.4865,4.3207,4.4767,213600.0],["2001-06-18",4.4767,4.506,4.4377,4.4475,51200.0],["2001-06-19",4.4475,4.4475,4.4085,4.4319,65200.0],["2001-06-20",4.389,4.4865,4.3343,4.389,228400.0],["2001-06-21",4.3695,4.3987,4.3695,4.3987,58000.0],["2001-06-22",4.3987,4.4085,4.3987,4.4085,5200.0],["2001-06-25",4.3987,4.4221,4.3929,4.3987,14400.0],["2001-06-26",4.4085,4.4377,4.3987,4.4377,28800.0],["2001-06-27",4.4377,4.5548,4.4377,4.545,29200.0],["2001-06-28",4.5353,4.5353,4.5021,4.5158,12800.0],["2001-06-29",4.5158,4.8766,4.5119,4.8766,180000.0],["2001-07-02",4.8766,4.8883,4.6816,4.8766,124800.0],["2001-07-03",4.8766,4.9254,4.7791,4.9156,76400.0],["2001-07-05",4.9156,5.0307,4.9156,5.0034,124400.0],["2001-07-06",4.9839,4.9937,4.6816,4.7206,108000.0],["2001-07-09",4.7108,4.7401,4.6816,4.7303,20000.0],["2001-07-10",4.7303,4.7303,4.7303,4.7303,183600.0],["2001-07-11",4.7303,4.7693,4.7303,4.7693,48800.0],["2001-07-12",4.7596,4.7888,4.7596,4.7674,62400.0],["2001-07-13",4.7674,4.8591,4.7674,4.8571,51200.0],["2001-07-16",4.8766,4.8766,4.7674,4.7771,63600.0],["2001-07-17",4.7771,4.8084,4.7771,4.7889,56000.0],["2001-07-18",4.7791,4.8006,4.7693,4.8006,76800.0],["2001-07-19",4.7889,4.7889,4.7791,4.781,20000.0],["2001-07-20",4.7908,4.8259,4.7889,4.8162,22400.0],["2001-07-23",4.8571,4.8864,4.8376,4.8864,71200.0],["2001-07-24",4.8864,4.9137,4.8864,4.8961,381600.0],["2001-07-25",4.9156,4.9156,4.7011,4.7791,71600.0],["2001-07-26",4.7888,4.8357,4.7791,4.8357,45200.0],["2001-07-27",4.8279,4.8864,4.7986,4.8474,163600.0],["2001-07-30",4.8474,4.8864,4.8376,4.8376,185200.0],["2001-07-31",4.8181,4.8493,4.8084,4.8376,72400.0],["2001-08-01",4.8181,4.8181,4.8084,4.8084,36800.0],["2001-08-02",4.8084,4.8181,4.7986,4.8181,53200.0],["2001-08-03",4.8084,4.8084,4.6816,4.7206,50400.0],["2001-08-06",4.6816,4.6816,4.4416,4.5021,154400.0],["2001-08-07",4.4963,4.4963,4.2524,4.4182,175200.0],["2001-08-08",4.389,4.3987,4.3109,4.35,47600.0],["2001-08-09",4.35,4.4865,4.35,4.389,104800.0],["2001-08-10",4.3792,4.3792,4.2914,4.348,34400.0],["2001-08-13",4.3304,4.3304,4.2329,4.2953,54800.0],["2001-08-14",4.3148,4.3246,4.2914,4.3109,39200.0],["2001-08-15",4.3012,4.3012,4.2719,4.2914,156800.0],["2001-08-16",4.2914,4.3012,4.2914,4.2914,36400.0],["2001-08-17",4.2914,4.3207,4.2914,4.3109,29600.0],["2001-08-20",4.2992,4.2992,4.2329,4.2329,46800.0],["2001-08-21",4.2329,4.2719,4.2329,4.2719,50000.0],["2001-08-22",4.2719,4.2719,4.0964,4.1256,127200.0],["2001-08-23",4.1159,4.1159,4.0671,4.0671,7200.0],["2001-08-24",4.0671,4.0671,3.9306,3.9735,121600.0],["2001-08-27",3.9345,3.9501,3.8916,3.9403,88000.0],["2001-08-28",3.9208,3.9208,3.8233,3.8233,29600.0],["2001-08-29",3.872,3.872,3.6692,3.7257,59600.0],["2001-08-30",3.7257,3.8018,3.7062,3.8018,40800.0],["2001-08-31",3.8038,3.9403,3.8038,3.9403,109600.0],["2001-09-04",3.9208,3.9696,3.7062,3.7062,100800.0],["2001-09-05",3.4136,3.4136,3.0372,3.1152,580400.0],["2001-09-06",3.0664,3.121,2.9747,3.0976,260800.0],["2001-09-07",3.1171,3.1308,3.004,3.0216,150400.0],["2001-09-10",3.0235,3.0235,2.8089,2.8284,212400.0],["2001-09-17",2.7894,2.8772,2.7699,2.8382,188000.0],["2001-09-18",2.8382,2.9162,2.8284,2.9162,151600.0],["2001-09-19",2.8772,2.8967,2.8577,2.8772,65600.0],["2001-09-20",2.8577,2.8967,2.8577,2.8967,21200.0],["2001-09-21",2.8967,2.9065,2.8577,2.8577,110800.0],["2001-09-24",2.887,2.926,2.8577,2.9065,70400.0],["2001-09-25",2.887,2.9065,2.8772,2.887,44400.0],["2001-09-26",2.887,2.8967,2.8772,2.8967,32000.0],["2001-09-27",2.887,2.926,2.8772,2.9065,34400.0],["2001-09-28",2.926,2.926,2.8772,2.926,19200.0],["2001-10-01",2.9065,2.9162,2.8577,2.9162,21600.0],["2001-10-02",2.8772,3.0235,2.8675,3.0235,120800.0],["2001-10-03",3.004,3.004,2.926,2.965,34400.0],["2001-10-04",2.9943,3.0703,2.9943,3.043,71600.0],["2001-10-05",3.043,3.1698,3.043,3.1698,48400.0],["2001-10-08",3.162,3.2088,3.1601,3.1601,19200.0],["2001-10-09",3.1698,3.2088,3.1601,3.2088,12800.0],["2001-10-10",3.2186,3.2673,3.2186,3.2498,12400.0],["2001-10-11",3.2381,3.2576,3.2381,3.2381,4000.0],["2001-10-12",3.24,3.2459,3.24,3.2459,9200.0],["2001-10-15",3.2478,3.2829,3.24,3.2829,7600.0],["2001-10-16",3.2771,3.2868,3.2771,3.2849,15200.0],["2001-10-17",3.2771,3.2771,3.2751,3.2771,24800.0],["2001-10-18",3.2849,3.2849,3.2849,3.2849,800.0],["2001-10-19",3.3064,3.3161,3.2966,3.3161,8800.0],["2001-10-22",3.3356,3.3454,3.3356,3.3356,9600.0],["2001-10-23",3.3356,3.3844,3.3356,3.3844,9200.0],["2001-10-24",3.3844,3.4058,3.3844,3.4058,16400.0],["2001-10-25",3.4136,3.6087,3.4136,3.6087,92800.0],["2001-10-26",3.6048,3.6282,3.6048,3.6282,11200.0],["2001-10-29",3.6575,3.714,3.6575,3.677,61200.0],["2001-10-30",3.677,3.7238,3.6438,3.7062,29200.0],["2001-10-31",3.716,3.8038,3.716,3.8038,24800.0],["2001-11-01",3.8155,3.8701,3.8155,3.8701,25200.0],["2001-11-02",3.8916,3.9013,3.872,3.8994,27600.0],["2001-11-05",3.9111,3.9403,3.9111,3.9306,6000.0],["2001-11-06",3.9384,3.9988,3.9384,3.9988,16800.0],["2001-11-07",3.9793,3.9793,3.9013,3.9013,17600.0],["2001-11-08",3.9013,3.9013,3.8837,3.8837,12800.0],["2001-11-09",3.9013,3.9013,3.874,3.8818,18400.0],["2001-11-12",3.9013,3.9013,3.8038,3.8428,22400.0],["2001-11-13",3.8428,3.8915,3.833,3.8915,26400.0],["2001-11-14",3.9013,3.9033,3.872,3.9033,10000.0],["2001-11-15",3.9111,3.9501,3.9111,3.9501,7600.0],["2001-11-16",3.9501,3.9598,3.9501,3.952,3200.0],["2001-11-19",3.9403,4.0964,3.9403,4.0964,48400.0],["2001-11-20",4.1061,4.1646,4.1061,4.1354,27600.0],["2001-11-21",4.1256,4.1256,4.0379,4.0379,10400.0],["2001-11-23",4.0379,4.0379,4.0281,4.0379,9200.0],["2001-11-26",4.0476,4.1354,4.0476,4.0476,40800.0],["2001-11-27",4.0437,4.0847,4.0437,4.0847,1200.0],["2001-11-28",4.0476,4.1061,4.0183,4.0964,59200.0],["2001-11-29",4.0983,4.1042,4.0671,4.0866,17200.0],["2001-11-30",4.0769,4.112,4.0613,4.112,20000.0],["2001-12-03",4.1451,4.1451,4.1003,4.1237,106800.0],["2001-12-04",4.1159,4.1159,4.0183,4.0281,95600.0],["2001-12-05",4.0281,4.0281,4.0281,4.0281,74800.0],["2001-12-06",4.0144,4.0476,3.9988,4.0476,20400.0],["2001-12-07",4.0671,4.11,4.0671,4.11,7600.0],["2001-12-10",4.0769,4.1061,4.0476,4.1042,26800.0],["2001-12-11",4.0964,4.1061,4.0964,4.0964,28400.0],["2001-12-12",4.0964,4.0983,4.0574,4.0574,11600.0],["2001-12-13",4.0769,4.0769,4.0183,4.0183,25600.0],["2001-12-14",4.0183,4.0281,3.9891,4.0086,22000.0],["2001-12-17",3.9891,3.9891,3.8955,3.8955,20800.0],["2001-12-18",3.8818,3.8857,3.8818,3.8818,10000.0],["2001-12-19",3.8623,4.0496,3.8623,4.0496,32400.0],["2001-12-20",4.0632,4.1451,4.0476,4.1354,40000.0],["2001-12-21",4.1354,4.1529,4.112,4.1315,12800.0],["2001-12-24",4.1334,4.1373,4.1256,4.1256,3200.0],["2001-12-26",4.11,4.11,4.0964,4.0964,13200.0],["2001-12-27",4.1217,4.1939,4.1217,4.1939,30000.0],["2001-12-28",4.1841,4.1939,4.1744,4.1744,3200.0],["2001-12-31",4.1763,4.1763,4.1081,4.1081,4400.0],["2002-01-02",4.1354,4.1549,4.1061,4.1061,6800.0],["2002-01-03",4.1003,4.1061,4.0769,4.1061,15600.0],["2002-01-04",4.0964,4.1841,4.0769,4.1354,46400.0],["2002-01-07",4.1393,4.1393,4.1315,4.1354,12800.0],["2002-01-08",4.1256,4.1256,4.1159,4.1178,1600.0],["2002-01-09",4.1217,4.1217,4.0964,4.0983,4800.0],["2002-01-10",4.0964,4.0964,4.0964,4.0964,1200.0],["2002-01-11",4.0964,4.1451,4.0886,4.1451,28400.0],["2002-01-14",4.1451,4.1685,4.0183,4.0574,97600.0],["2002-01-15",4.0769,4.1256,4.0769,4.1139,17600.0],["2002-01-16",4.1159,4.1354,4.0964,4.1295,56000.0],["2002-01-17",4.1393,4.1393,4.1393,4.1393,1200.0],["2002-01-18",4.1256,4.1451,4.1256,4.1451,12400.0],["2002-01-22",4.1256,4.1256,4.0671,4.0671,48000.0],["2002-01-23",4.0671,4.0671,4.0183,4.0281,32400.0],["2002-01-24",4.0281,4.0281,3.8623,3.8623,83600.0],["2002-01-25",3.8818,3.8818,3.7062,3.7648,138000.0],["2002-01-28",3.7745,3.8135,3.7453,3.7745,59600.0],["2002-01-29",3.7823,3.7823,3.7823,3.7823,400.0],["2002-01-30",3.7257,3.7257,3.6867,3.7004,12000.0],["2002-01-31",3.7062,3.7296,3.638,3.6672,51600.0],["2002-02-01",3.6575,3.7374,3.6575,3.7374,15600.0],["2002-02-04",3.7257,3.7257,3.7179,3.7179,1200.0],["2002-02-05",3.7062,3.7413,3.7062,3.7413,94400.0],["2002-02-06",3.7414,3.7745,3.7414,3.7648,49200.0],["2002-02-07",3.755,3.755,3.7374,3.7511,1600.0],["2002-02-08",3.7355,3.7355,3.716,3.716,9200.0],["2002-02-11",3.716,3.7257,3.716,3.716,2000.0],["2002-02-12",3.716,3.7355,3.7062,3.7062,5600.0],["2002-02-13",3.7062,3.7453,3.7062,3.7453,11600.0],["2002-02-14",3.7453,3.7453,3.7062,3.7062,20400.0],["2002-02-15",3.7062,3.7062,3.6282,3.6282,61200.0],["2002-02-19",3.6185,3.638,3.599,3.638,80400.0],["2002-02-20",3.638,3.6575,3.638,3.6536,32400.0],["2002-02-21",3.6536,3.6926,3.6536,3.6926,62800.0],["2002-02-22",3.6867,3.6867,3.677,3.677,6400.0],["2002-02-25",3.6477,3.6672,3.5716,3.5794,53600.0],["2002-02-26",3.5502,3.5502,3.4039,3.4039,30000.0],["2002-02-27",3.3356,3.3746,3.2966,3.359,164800.0],["2002-02-28",3.3551,3.3551,3.279,3.279,14800.0],["2002-03-01",3.2478,3.2966,3.2478,3.2576,41600.0],["2002-03-04",3.2771,3.2771,3.2381,3.2576,16800.0],["2002-03-05",3.2712,3.3064,3.2712,3.2771,70400.0],["2002-03-06",3.2771,3.2966,3.2381,3.2556,47600.0],["2002-03-07",3.2673,3.2868,3.1991,3.2771,54400.0],["2002-03-08",3.2868,3.2986,3.2771,3.2966,60400.0],["2002-03-11",3.3161,3.3844,3.3161,3.3844,26800.0],["2002-03-12",3.4136,3.5014,3.3941,3.5014,145200.0],["2002-03-13",3.519,3.519,3.5034,3.5034,2000.0],["2002-03-14",3.5034,3.5112,3.5034,3.5112,13600.0],["2002-03-15",3.4917,3.4975,3.4624,3.4975,33600.0],["2002-03-18",3.5112,3.5697,3.5112,3.5502,11200.0],["2002-03-19",3.5404,3.5502,3.5404,3.5424,2400.0],["2002-03-20",3.5424,3.5502,3.5326,3.5502,26400.0],["2002-03-21",3.5697,3.5697,3.5248,3.5248,20400.0],["2002-03-22",3.5307,3.5541,3.5307,3.5541,9600.0],["2002-03-25",3.5541,3.5541,3.5541,3.5541,400.0],["2002-03-26",3.5502,3.5502,3.4331,3.4331,20400.0],["2002-03-27",3.4234,3.4429,3.4234,3.4429,2800.0],["2002-03-28",3.4331,3.4917,3.4331,3.4917,11600.0],["2002-04-01",3.4644,3.4839,3.4624,3.4741,4000.0],["2002-04-02",3.4839,3.5872,3.4839,3.5794,38000.0],["2002-04-03",3.5794,3.5794,3.5502,3.5541,11200.0],["2002-04-04",3.5404,3.5404,3.5404,3.5404,400.0],["2002-04-05",3.5404,3.5404,3.4917,3.5209,12000.0],["2002-04-08",3.5307,3.5307,3.5229,3.5229,6400.0],["2002-04-09",3.5307,3.5307,3.5034,3.5209,11600.0],["2002-04-10",3.5112,3.5326,3.5112,3.5307,4400.0],["2002-04-11",3.5209,3.5404,3.5209,3.5404,30400.0],["2002-04-12",3.5404,3.5892,3.5404,3.5892,38000.0],["2002-04-15",3.597,3.6477,3.597,3.638,18000.0],["2002-04-16",3.6185,3.6672,3.6185,3.6575,45600.0],["2002-04-17",3.6575,3.6867,3.6575,3.677,15200.0],["2002-04-18",3.6828,3.7355,3.6828,3.7355,9600.0],["2002-04-19",3.7355,3.7355,3.716,3.7257,2400.0],["2002-04-22",3.7257,3.755,3.7257,3.755,4800.0],["2002-04-23",3.7453,3.755,3.7355,3.755,11600.0],["2002-04-24",3.7453,3.7648,3.7453,3.7648,6400.0],["2002-04-25",3.7745,3.7745,3.7648,3.7648,12000.0],["2002-04-26",3.755,3.755,3.7453,3.755,18400.0],["2002-04-29",3.7745,3.8428,3.7745,3.8135,9200.0],["2002-04-30",3.8135,3.9403,3.8135,3.9403,22000.0],["2002-05-01",3.9208,3.9208,3.8818,3.8837,7200.0],["2002-05-02",3.8837,3.8916,3.8759,3.8759,4800.0],["2002-05-03",3.872,3.872,3.8623,3.872,7600.0],["2002-05-06",3.8623,3.8623,3.8428,3.8525,10800.0],["2002-05-07",3.8428,3.8467,3.7667,3.7804,49200.0],["2002-05-08",3.7882,3.7921,3.7882,3.7921,800.0],["2002-05-09",3.7921,3.794,3.7745,3.794,6000.0],["2002-05-10",3.7843,3.8038,3.7843,3.8038,8400.0],["2002-05-13",3.7843,3.8233,3.7843,3.8233,13600.0],["2002-05-14",3.8233,3.8233,3.8018,3.8018,4400.0],["2002-05-15",3.794,3.8135,3.7843,3.8135,10000.0],["2002-05-16",3.8038,3.8135,3.794,3.8135,18800.0],["2002-05-17",3.8135,3.8233,3.8135,3.8233,3200.0],["2002-05-20",3.8233,3.8233,3.8038,3.8233,5200.0],["2002-05-21",3.8233,3.8233,3.794,3.794,10400.0],["2002-05-22",3.7843,3.8038,3.7843,3.8038,9200.0],["2002-05-23",3.8213,3.8213,3.7843,3.8038,88400.0],["2002-05-24",3.794,3.794,3.794,3.794,5200.0],["2002-05-28",3.7843,3.794,3.7648,3.7648,39200.0],["2002-05-29",3.755,3.755,3.716,3.716,18800.0],["2002-05-30",3.6965,3.6965,3.6087,3.6087,34800.0],["2002-05-31",3.6087,3.6243,3.6087,3.6185,18800.0],["2002-06-03",3.6087,3.6185,3.6087,3.6146,33600.0],["2002-06-04",3.6185,3.6185,3.6087,3.6107,2800.0],["2002-06-05",3.6087,3.6087,3.5014,3.5014,26800.0],["2002-06-06",3.5014,3.5014,3.3064,3.3259,147200.0],["2002-06-07",3.3161,3.322,3.2088,3.2478,49200.0],["2002-06-10",3.2478,3.2478,3.2478,3.2478,0.0],["2002-06-11",3.2381,3.2576,3.2381,3.2459,8800.0],["2002-06-12",3.2459,3.2459,3.1035,3.1308,86000.0],["2002-06-13",3.121,3.121,3.043,3.0625,39600.0],["2002-06-14",3.0567,3.0625,3.043,3.043,17600.0],["2002-06-17",3.043,3.0625,3.043,3.0528,26400.0],["2002-06-18",3.0625,3.0645,3.0625,3.0625,4000.0],["2002-06-19",3.0625,3.0625,2.9845,2.9845,67200.0],["2002-06-20",3.0235,3.043,3.0138,3.0255,64000.0],["2002-06-21",3.0333,3.0333,3.0333,3.0333,1200.0],["2002-06-24",3.0313,3.043,3.0313,3.043,26000.0],["2002-06-25",3.043,3.043,3.0333,3.0411,22800.0],["2002-06-26",3.0333,3.043,3.0079,3.043,24000.0],["2002-06-27",3.0528,3.0586,3.0528,3.0528,5600.0],["2002-06-28",3.0489,3.0489,3.043,3.043,5600.0],["2002-07-01",3.0391,3.0391,3.0079,3.0079,15600.0],["2002-07-02",3.0138,3.0138,2.9845,2.9943,20000.0],["2002-07-03",2.9943,2.9943,2.9943,2.9943,400.0],["2002-07-05",2.9845,2.9845,2.9845,2.9845,800.0],["2002-07-08",2.9943,3.0138,2.9943,3.004,9600.0],["2002-07-09",3.004,3.004,3.004,3.004,0.0],["2002-07-10",3.004,3.004,2.9982,2.9982,3600.0],["2002-07-11",2.9982,2.9982,2.9845,2.9845,10800.0],["2002-07-12",2.9747,2.9747,2.9494,2.9494,12400.0],["2002-07-15",2.926,2.926,2.7602,2.9182,652400.0],["2002-07-16",2.8694,2.8694,2.848,2.848,13200.0],["2002-07-17",2.8577,2.8577,2.848,2.848,1200.0],["2002-07-18",2.8284,2.8284,2.7894,2.7894,14800.0],["2002-07-19",2.7699,2.7699,2.7309,2.7387,19200.0],["2002-07-22",2.7309,2.7309,2.7251,2.727,13600.0],["2002-07-23",2.7212,2.7212,2.6626,2.6626,18400.0],["2002-07-24",2.6529,2.6529,2.5066,2.5066,40800.0],["2002-07-25",2.5163,2.5163,2.5066,2.5105,12800.0],["2002-07-26",2.5105,2.5163,2.4968,2.4968,2000.0],["2002-07-29",2.5261,2.5261,2.5163,2.5261,36800.0],["2002-07-30",2.5163,2.5358,2.5163,2.5358,5200.0],["2002-07-31",2.5261,2.5261,2.5241,2.5241,1600.0],["2002-08-01",2.5163,2.5163,2.5163,2.5163,2400.0],["2002-08-02",2.5202,2.5202,2.4871,2.4949,28800.0],["2002-08-05",2.5144,2.5144,2.4715,2.4754,20000.0],["2002-08-06",2.4715,2.4812,2.4715,2.4812,12800.0],["2002-08-07",2.491,2.5456,2.4851,2.5358,13200.0],["2002-08-08",2.5456,2.5456,2.4968,2.5066,39600.0],["2002-08-09",2.5007,2.5007,2.491,2.4968,5600.0],["2002-08-12",2.4871,2.4871,2.4578,2.4578,19200.0],["2002-08-13",2.4676,2.4773,2.4676,2.4754,2000.0],["2002-08-14",2.4773,2.489,2.4773,2.489,4800.0],["2002-08-15",2.4968,2.5397,2.4949,2.5397,10000.0],["2002-08-16",2.5456,2.5651,2.5456,2.5651,3200.0],["2002-08-19",2.5749,2.5749,2.5651,2.5651,6000.0],["2002-08-20",2.5554,2.5651,2.5554,2.5554,7200.0],["2002-08-21",2.5554,2.5554,2.5554,2.5554,0.0],["2002-08-22",2.5612,2.5612,2.5612,2.5612,2400.0],["2002-08-23",2.5612,2.5612,2.5612,2.5612,4800.0],["2002-08-26",2.5612,2.5612,2.5319,2.5319,5200.0],["2002-08-27",2.5163,2.5163,2.4481,2.4481,32800.0],["2002-08-28",2.4676,2.4676,2.4305,2.4383,14000.0],["2002-08-29",2.4344,2.4481,2.4344,2.4481,2400.0],["2002-08-30",2.4676,2.5066,2.4656,2.5066,10800.0],["2002-09-03",2.5163,2.5163,2.5163,2.5163,42400.0],["2002-09-04",2.5144,2.5358,2.5144,2.5358,16000.0],["2002-09-05",2.5358,2.5397,2.5358,2.5397,58400.0],["2002-09-06",2.5397,2.5397,2.5261,2.5261,10800.0],["2002-09-09",2.5241,2.5241,2.5163,2.5163,3200.0],["2002-09-10",2.5163,2.5222,2.5163,2.5183,4400.0],["2002-09-11",2.5183,2.5183,2.5183,2.5183,0.0],["2002-09-12",2.5066,2.5105,2.5066,2.5105,9600.0],["2002-09-13",2.5027,2.5105,2.4968,2.5105,4000.0],["2002-09-16",2.5261,2.5261,2.5124,2.5144,5200.0],["2002-09-17",2.5066,2.5066,2.4968,2.4968,2400.0],["2002-09-18",2.491,2.491,2.3993,2.3993,42000.0],["2002-09-19",2.3993,2.4188,2.3408,2.3486,109200.0],["2002-09-20",2.3681,2.3739,2.3681,2.37,16400.0],["2002-09-23",2.3603,2.3681,2.3603,2.3661,10400.0],["2002-09-24",2.3603,2.3603,2.3603,2.3603,800.0],["2002-09-25",2.3505,2.3954,2.3408,2.37,20000.0],["2002-09-26",2.3798,2.3798,2.3739,2.3798,18400.0],["2002-09-27",2.37,2.3798,2.3603,2.3798,11600.0],["2002-09-30",2.37,2.3856,2.3603,2.3603,67200.0],["2002-10-01",2.3505,2.3505,2.3213,2.3369,34800.0],["2002-10-02",2.3349,2.3349,2.3349,2.3349,2000.0],["2002-10-03",2.3544,2.3544,2.3349,2.3408,20800.0],["2002-10-04",2.3388,2.3408,2.3291,2.3291,5600.0],["2002-10-07",2.3408,2.3408,2.2042,2.214,26000.0],["2002-10-08",2.214,2.214,2.175,2.175,7600.0],["2002-10-09",2.175,2.175,2.1652,2.1652,23600.0],["2002-10-10",2.1555,2.1555,2.1457,2.1457,14800.0],["2002-10-11",2.1652,2.1652,2.136,2.136,22800.0],["2002-10-14",2.1457,2.1457,2.136,2.136,5600.0],["2002-10-15",2.1418,2.1652,2.1418,2.1633,52800.0],["2002-10-16",2.1457,2.175,2.1457,2.175,10800.0],["2002-10-17",2.1847,2.1886,2.1828,2.1886,2800.0],["2002-10-18",2.1847,2.1964,2.1847,2.1906,15600.0],["2002-10-21",2.1847,2.1925,2.1808,2.1847,18800.0],["2002-10-22",2.1945,2.1945,2.1945,2.1945,1200.0],["2002-10-23",2.1945,2.2042,2.1945,2.2042,18400.0],["2002-10-24",2.2101,2.212,2.2042,2.212,6400.0],["2002-10-25",2.212,2.212,2.212,2.212,0.0],["2002-10-28",2.2159,2.2374,2.2159,2.2374,30800.0],["2002-10-29",2.2413,2.2823,2.2413,2.2745,11200.0],["2002-10-30",2.2706,2.3369,2.2647,2.3369,34000.0],["2002-10-31",2.3408,2.4188,2.3408,2.4188,34400.0],["2002-11-01",2.4286,2.4286,2.4247,2.4266,4400.0],["2002-11-04",2.4188,2.4442,2.4188,2.4344,49200.0],["2002-11-05",2.4325,2.4539,2.4325,2.4539,9200.0],["2002-11-06",2.4383,2.4773,2.4383,2.4773,17600.0],["2002-11-07",2.4773,2.5066,2.4773,2.5066,16400.0],["2002-11-08",2.5163,2.5905,2.5124,2.5846,36000.0],["2002-11-11",2.5846,2.5885,2.5651,2.5768,27200.0],["2002-11-12",2.5963,2.6236,2.5963,2.608,23600.0],["2002-11-13",2.5963,2.6022,2.5885,2.5885,6400.0],["2002-11-14",2.5827,2.5846,2.5554,2.5554,8400.0],["2002-11-15",2.5358,2.5378,2.5261,2.5378,13600.0],["2002-11-18",2.5397,2.571,2.5397,2.571,3600.0],["2002-11-19",2.5905,2.6139,2.5554,2.5846,151200.0],["2002-11-20",2.5846,2.5866,2.5339,2.5339,39600.0],["2002-11-21",2.5378,2.5437,2.5358,2.5358,26800.0],["2002-11-22",2.5417,2.5651,2.5261,2.5358,53600.0],["2002-11-25",2.5358,2.5358,2.53,2.53,3600.0],["2002-11-26",2.53,2.5339,2.5261,2.5339,13600.0],["2002-11-27",2.5319,2.5319,2.5027,2.5085,10000.0],["2002-11-29",2.489,2.4968,2.4871,2.4871,5600.0],["2002-12-02",2.4773,2.4929,2.4383,2.4383,13200.0],["2002-12-03",2.4383,2.4676,2.4325,2.4383,12800.0],["2002-12-04",2.4266,2.4266,2.3993,2.3993,6400.0],["2002-12-05",2.4052,2.4091,2.4013,2.4091,6800.0],["2002-12-06",2.4188,2.4188,2.3798,2.3798,37600.0],["2002-12-09",2.37,2.3739,2.3642,2.3739,4400.0],["2002-12-10",2.37,2.37,2.3213,2.3213,36400.0],["2002-12-11",2.3213,2.331,2.3018,2.3057,12800.0],["2002-12-12",2.3018,2.3018,2.292,2.292,12000.0],["2002-12-13",2.2959,2.2959,2.2628,2.2628,41600.0],["2002-12-16",2.255,2.2667,2.2432,2.2628,14000.0],["2002-12-17",2.2647,2.2647,2.2432,2.2432,6000.0],["2002-12-18",2.2432,2.2511,2.2335,2.2335,26000.0],["2002-12-19",2.2432,2.292,2.2432,2.292,83200.0],["2002-12-20",2.3018,2.3018,2.2159,2.2706,135200.0],["2002-12-23",2.2823,2.4071,2.2823,2.4071,84800.0],["2002-12-24",2.4188,2.4539,2.4188,2.4539,21200.0],["2002-12-26",2.4637,2.4773,2.4403,2.452,34000.0],["2002-12-27",2.4481,2.4481,2.4188,2.4286,16400.0],["2002-12-30",2.4188,2.4188,2.3564,2.3739,56000.0],["2002-12-31",2.3759,2.4266,2.372,2.4227,31200.0],["2003-01-02",2.4188,2.4364,2.4188,2.4286,10400.0],["2003-01-03",2.4188,2.4266,2.4188,2.4266,4800.0],["2003-01-06",2.4091,2.4091,2.3213,2.3895,58400.0],["2003-01-07",2.3935,2.3935,2.37,2.3798,6400.0],["2003-01-08",2.3895,2.3895,2.3895,2.3895,3200.0],["2003-01-09",2.3778,2.3895,2.37,2.3837,56400.0],["2003-01-10",2.3759,2.3837,2.3759,2.3798,1600.0],["2003-01-13",2.3915,2.3915,2.3798,2.3798,4000.0],["2003-01-14",2.37,2.37,2.37,2.37,4400.0],["2003-01-15",2.3622,2.3642,2.3603,2.3642,5600.0],["2003-01-16",2.3603,2.37,2.3603,2.37,9200.0],["2003-01-17",2.37,2.3876,2.37,2.3876,6800.0],["2003-01-21",2.3876,2.3876,2.37,2.37,7600.0],["2003-01-22",2.3681,2.3681,2.3388,2.3388,16400.0],["2003-01-23",2.3408,2.3408,2.3388,2.3388,1200.0],["2003-01-24",2.333,2.333,2.3252,2.3252,8400.0],["2003-01-27",2.3252,2.3408,2.3213,2.3213,10800.0],["2003-01-28",2.3213,2.3213,2.3115,2.3115,6800.0],["2003-01-29",2.3115,2.3115,2.2959,2.2959,10000.0],["2003-01-30",2.292,2.2959,2.292,2.2959,2000.0],["2003-01-31",2.3018,2.3115,2.3018,2.3115,1200.0],["2003-02-03",2.3174,2.3213,2.3115,2.3115,16000.0],["2003-02-04",2.3115,2.3115,2.3018,2.3115,2400.0],["2003-02-05",2.3096,2.3096,2.3057,2.3057,3200.0],["2003-02-06",2.3057,2.3057,2.3018,2.3018,3600.0],["2003-02-07",2.3018,2.3018,2.3018,2.3018,0.0],["2003-02-10",2.3018,2.3018,2.3018,2.3018,800.0],["2003-02-11",2.292,2.292,2.2628,2.2628,8800.0],["2003-02-12",2.2433,2.2433,2.2354,2.2393,6800.0],["2003-02-13",2.2237,2.2257,2.214,2.214,18400.0],["2003-02-14",2.214,2.214,2.214,2.214,1200.0],["2003-02-18",2.2042,2.214,2.2042,2.212,10800.0],["2003-02-19",2.212,2.212,2.212,2.212,0.0],["2003-02-20",2.2062,2.2062,2.1847,2.1886,140000.0],["2003-02-21",2.214,2.214,2.214,2.214,400.0],["2003-02-24",2.2081,2.2081,2.2081,2.2081,1200.0],["2003-02-25",2.2081,2.2081,2.2081,2.2081,0.0],["2003-02-26",2.2101,2.2101,2.2042,2.2062,3600.0],["2003-02-27",2.2081,2.2276,2.2081,2.2276,104000.0],["2003-02-28",2.214,2.2335,2.214,2.2296,127600.0],["2003-03-03",2.2257,2.2257,2.1633,2.1633,194400.0],["2003-03-04",2.1652,2.1652,2.1652,2.1652,2800.0],["2003-03-05",2.1633,2.1633,2.0872,2.0931,22800.0],["2003-03-06",2.0482,2.0482,2.0287,2.0384,14800.0],["2003-03-07",2.0384,2.0384,1.9604,1.9643,12800.0],["2003-03-10",1.9604,1.9604,1.9311,1.9311,44400.0],["2003-03-11",1.9507,1.9507,1.9116,1.9116,20800.0],["2003-03-12",1.9116,1.9253,1.8824,1.8863,28800.0],["2003-03-13",1.8531,1.8531,1.8239,1.8395,35200.0],["2003-03-14",1.8336,1.8336,1.8044,1.8219,19200.0],["2003-03-17",1.8219,1.8239,1.8044,1.8044,15600.0],["2003-03-18",1.8063,1.8063,1.7556,1.7731,8800.0],["2003-03-19",1.7731,1.8024,1.7731,1.8024,13200.0],["2003-03-20",1.7946,1.8044,1.7907,1.8005,23200.0],["2003-03-21",1.8102,1.8395,1.8083,1.8356,34400.0],["2003-03-24",1.8336,1.8395,1.8317,1.8356,5600.0],["2003-03-25",1.8356,1.8356,1.8258,1.8258,7200.0],["2003-03-26",1.8297,1.8297,1.7887,1.7887,21600.0],["2003-03-27",1.7692,1.7712,1.7068,1.7068,54800.0],["2003-03-28",1.7068,1.7127,1.6405,1.6678,34400.0],["2003-03-31",1.6483,1.6483,1.6385,1.6385,17200.0],["2003-04-01",1.6385,1.6464,1.6385,1.6424,7600.0],["2003-04-02",1.6483,1.6483,1.6444,1.6444,11600.0],["2003-04-03",1.6464,1.6464,1.6366,1.6385,22800.0],["2003-04-04",1.6385,1.66,1.6385,1.6542,54800.0],["2003-04-07",1.6581,1.6581,1.6385,1.6385,51600.0],["2003-04-08",1.6385,1.6581,1.619,1.6542,105600.0],["2003-04-09",1.6581,1.7458,1.6561,1.7029,58000.0],["2003-04-10",1.6971,1.7068,1.6971,1.7029,48400.0],["2003-04-11",1.7263,1.7322,1.7263,1.7322,14800.0],["2003-04-14",1.7283,1.7283,1.7166,1.7283,11200.0],["2003-04-15",1.7263,1.7263,1.6971,1.7127,21600.0],["2003-04-16",1.7107,1.7107,1.6854,1.6854,13200.0],["2003-04-17",1.6893,1.6932,1.619,1.6932,68000.0],["2003-04-21",1.6951,1.7244,1.6951,1.7127,99600.0],["2003-04-22",1.7068,1.74,1.7068,1.738,58000.0],["2003-04-23",1.7458,1.7751,1.7458,1.7751,22400.0],["2003-04-24",1.779,1.779,1.7556,1.7751,20800.0],["2003-04-25",1.7809,1.8044,1.779,1.8044,85600.0],["2003-04-28",1.8141,1.9292,1.8044,1.9292,75200.0],["2003-04-29",1.9311,2.0092,1.9272,2.0072,42000.0],["2003-04-30",2.0267,2.0267,1.9877,2.0053,31200.0],["2003-05-01",2.0189,2.0326,2.017,2.0287,18800.0],["2003-05-02",2.0248,2.0248,2.017,2.0228,14000.0],["2003-05-05",2.0287,2.1067,2.0228,2.0891,22000.0],["2003-05-06",2.0696,2.0755,2.0677,2.0755,48400.0],["2003-05-07",2.0755,2.0833,2.0755,2.0833,4800.0],["2003-05-08",2.0911,2.1087,2.0911,2.1009,27200.0],["2003-05-09",2.1067,2.1067,2.093,2.097,28400.0],["2003-05-12",2.0872,2.095,2.0872,2.095,14800.0],["2003-05-13",2.097,2.1165,2.097,2.1126,35600.0],["2003-05-14",2.1204,2.1262,2.097,2.1223,21600.0],["2003-05-15",2.1223,2.1262,2.0989,2.1009,39200.0],["2003-05-16",2.0872,2.097,2.0833,2.097,12400.0],["2003-05-19",2.0911,2.1048,2.0872,2.0872,12400.0],["2003-05-20",2.0872,2.1106,2.0872,2.1106,20800.0],["2003-05-21",2.1087,2.1106,2.1067,2.1067,10400.0],["2003-05-22",2.097,2.0989,2.097,2.0989,14800.0],["2003-05-23",2.0989,2.0989,2.0989,2.0989,0.0],["2003-05-27",2.097,2.1613,2.093,2.1613,40800.0],["2003-05-28",2.1652,2.2023,2.1652,2.1925,33600.0],["2003-05-29",2.1867,2.1945,2.1867,2.1925,15600.0],["2003-05-30",2.1925,2.2042,2.1925,2.2042,203200.0],["2003-06-02",2.2042,2.2354,2.2042,2.2296,10000.0],["2003-06-03",2.2335,2.2998,2.2335,2.2881,131600.0],["2003-06-04",2.2881,2.2998,2.2881,2.2998,1600.0],["2003-06-05",2.294,2.294,2.2823,2.2823,21600.0],["2003-06-06",2.2823,2.2823,2.2198,2.2198,38800.0],["2003-06-09",2.214,2.214,2.1555,2.1691,26400.0],["2003-06-10",2.1672,2.2179,2.1672,2.2179,12000.0],["2003-06-11",2.214,2.2218,2.2062,2.2062,7600.0],["2003-06-12",2.214,2.214,2.2081,2.2101,10000.0],["2003-06-13",2.2062,2.2062,2.2023,2.2023,8000.0],["2003-06-16",2.1652,2.214,2.1574,2.214,57200.0],["2003-06-17",2.214,2.2159,2.214,2.214,12000.0],["2003-06-18",2.214,2.214,2.2081,2.2081,5200.0],["2003-06-19",2.2276,2.2276,2.2179,2.2218,6800.0],["2003-06-20",2.214,2.214,2.214,2.214,5600.0],["2003-06-23",2.2042,2.2042,2.1925,2.1945,80000.0],["2003-06-24",2.1945,2.2042,2.1906,2.2003,8800.0],["2003-06-25",2.1964,2.2179,2.1886,2.214,108000.0],["2003-06-26",2.175,2.1886,2.136,2.1847,222000.0],["2003-06-27",2.1886,2.1886,2.1457,2.1613,23600.0],["2003-06-30",2.1652,2.1652,2.1457,2.1477,6800.0],["2003-07-01",2.1457,2.1457,2.1457,2.1457,5600.0],["2003-07-02",2.1555,2.1555,2.1555,2.1555,14800.0],["2003-07-03",2.175,2.175,2.175,2.175,3200.0],["2003-07-07",2.175,2.175,2.1457,2.1457,19200.0],["2003-07-08",2.136,2.1457,2.1243,2.1457,56800.0],["2003-07-09",2.136,2.1457,2.136,2.136,35600.0],["2003-07-10",2.1282,2.1457,2.1262,2.136,10800.0],["2003-07-11",2.1321,2.1321,2.1262,2.1262,26800.0],["2003-07-14",2.1262,2.1301,2.1262,2.1282,3200.0],["2003-07-15",2.1282,2.1321,2.1204,2.1262,8400.0],["2003-07-16",2.1204,2.1204,2.1165,2.1165,2800.0],["2003-07-17",2.1243,2.1262,2.1087,2.1087,9600.0],["2003-07-18",2.1087,2.1184,2.1087,2.1165,9200.0],["2003-07-21",2.1165,2.1165,2.1165,2.1165,0.0],["2003-07-22",2.1282,2.1457,2.1243,2.1457,24000.0],["2003-07-23",2.1418,2.1457,2.1418,2.1418,227200.0],["2003-07-24",2.1418,2.1418,2.134,2.134,44800.0],["2003-07-25",2.1301,2.1457,2.1262,2.1262,120800.0],["2003-07-28",2.136,2.1457,2.1321,2.1418,61200.0],["2003-07-29",2.1418,2.1457,2.1321,2.1457,22400.0],["2003-07-30",2.1399,2.1457,2.1379,2.1399,48000.0],["2003-07-31",2.136,2.1457,2.136,2.1418,166800.0],["2003-08-01",2.136,2.136,2.136,2.136,2800.0],["2003-08-04",2.136,2.1457,2.1301,2.1457,35600.0],["2003-08-05",2.1457,2.1457,2.1399,2.1399,20800.0],["2003-08-06",2.136,2.1457,2.1321,2.136,159200.0],["2003-08-07",2.1418,2.1418,2.1282,2.136,94800.0],["2003-08-08",2.1321,2.136,2.1321,2.136,2000.0],["2003-08-11",2.136,2.136,2.1282,2.1282,6800.0],["2003-08-12",2.1321,2.1555,2.1321,2.1457,175600.0],["2003-08-13",2.1438,2.1555,2.1379,2.1457,174800.0],["2003-08-14",2.136,2.1457,2.136,2.1457,109600.0],["2003-08-15",2.1652,2.3993,2.1652,2.3895,982800.0],["2003-08-18",2.4383,2.6821,2.4383,2.6821,519200.0],["2003-08-19",2.7309,2.8675,2.7309,2.7992,465600.0],["2003-08-20",2.7992,2.7992,2.7017,2.7095,136000.0],["2003-08-21",2.6529,2.6919,2.6236,2.6568,41200.0],["2003-08-22",2.6626,2.6821,2.6295,2.6782,180800.0],["2003-08-25",2.6724,2.7017,2.6334,2.7017,44800.0],["2003-08-26",2.7075,2.8772,2.7075,2.7699,218000.0],["2003-08-27",2.7758,2.7758,2.7309,2.7699,128800.0],["2003-08-28",2.7602,2.7602,2.6626,2.6626,20000.0],["2003-08-29",2.6568,2.6626,2.5554,2.6431,42800.0],["2003-09-02",2.6626,2.7504,2.6626,2.7212,52400.0],["2003-09-03",2.7309,2.7309,2.7134,2.7212,16400.0],["2003-09-04",2.7212,2.7407,2.7212,2.7329,19200.0],["2003-09-05",2.7329,2.7797,2.7309,2.7797,15200.0],["2003-09-08",2.7797,2.7797,2.7309,2.7465,91200.0],["2003-09-09",2.7524,2.7699,2.7329,2.7699,11200.0],["2003-09-10",2.7563,2.7797,2.7504,2.7797,16800.0],["2003-09-11",2.7797,2.805,2.7621,2.7875,21600.0],["2003-09-12",2.7894,2.7914,2.7777,2.7914,7200.0],["2003-09-15",2.7777,2.7797,2.7524,2.7777,14000.0],["2003-09-16",2.7758,2.7875,2.6919,2.7095,41600.0],["2003-09-17",2.7173,2.7348,2.6919,2.6919,35200.0],["2003-09-18",2.6899,2.6899,2.6821,2.6841,7600.0],["2003-09-19",2.6821,2.6958,2.6724,2.6802,2400.0],["2003-09-22",2.6763,2.6763,2.6724,2.6743,4800.0],["2003-09-23",2.6938,2.6958,2.688,2.6919,110400.0],["2003-09-24",2.7017,2.7114,2.6919,2.6919,22400.0],["2003-09-25",2.6802,2.6821,2.214,2.3349,580800.0],["2003-09-26",2.3505,2.3798,2.1067,2.1262,424400.0],["2003-09-29",2.1165,2.1652,2.0384,2.097,309600.0],["2003-09-30",2.1067,2.134,2.097,2.134,78400.0],["2003-10-01",2.1457,2.253,2.1067,2.1496,133600.0],["2003-10-02",2.1613,2.1847,2.1613,2.1847,4000.0],["2003-10-03",2.2042,2.253,2.1964,2.2413,20400.0],["2003-10-06",2.2432,2.2823,2.2432,2.2823,17600.0],["2003-10-07",2.2725,2.3876,2.2725,2.3759,50000.0],["2003-10-08",2.3856,2.4578,2.3856,2.4578,192800.0],["2003-10-09",2.4773,2.4871,2.4773,2.4773,5200.0],["2003-10-10",2.4773,2.4773,2.4676,2.4773,267600.0],["2003-10-13",2.4773,2.5007,2.4773,2.5007,18000.0],["2003-10-14",2.5085,2.5456,2.5027,2.5358,41600.0],["2003-10-15",2.5358,2.5846,2.5358,2.5846,10800.0],["2003-10-16",2.6041,2.7114,2.489,2.489,136800.0],["2003-10-17",2.4793,2.5358,2.4676,2.5358,31600.0],["2003-10-20",2.5261,2.5358,2.5261,2.5358,6400.0],["2003-10-21",2.5358,2.5358,2.528,2.5358,33600.0],["2003-10-22",2.5358,2.5749,2.4812,2.5124,26000.0],["2003-10-23",2.5202,2.5202,2.4676,2.4968,17200.0],["2003-10-24",2.5007,2.5222,2.4968,2.4968,24000.0],["2003-10-27",2.4968,2.4988,2.4968,2.4988,10400.0],["2003-10-28",2.4988,2.5085,2.4988,2.5085,6800.0],["2003-10-29",2.5085,2.5085,2.4968,2.4968,14400.0],["2003-10-30",2.4968,2.4988,2.4968,2.4988,63600.0],["2003-10-31",2.5066,2.5066,2.5007,2.5007,25600.0],["2003-11-03",2.4929,2.4968,2.4871,2.4968,15200.0],["2003-11-04",2.4871,2.4871,2.4793,2.4793,5200.0],["2003-11-05",2.4793,2.4793,2.4676,2.4715,5200.0],["2003-11-06",2.4773,2.4851,2.4754,2.4773,14000.0],["2003-11-07",2.4832,2.4832,2.4754,2.4754,3600.0],["2003-11-10",2.4676,2.4734,2.4247,2.4247,16400.0],["2003-11-11",2.413,2.4286,2.3993,2.3993,115200.0],["2003-11-12",2.4091,2.4091,2.37,2.3876,190800.0],["2003-11-13",2.3798,2.3798,2.3603,2.3603,59200.0],["2003-11-14",2.3603,2.3778,2.3603,2.3778,23600.0],["2003-11-17",2.37,2.3895,2.3622,2.37,37600.0],["2003-11-18",2.3661,2.3778,2.3603,2.3603,9600.0],["2003-11-19",2.37,2.37,2.37,2.37,4000.0],["2003-11-20",2.3603,2.3603,2.3603,2.3603,14400.0],["2003-11-21",2.3603,2.3895,2.3603,2.3856,8400.0],["2003-11-24",2.3798,2.3895,2.3603,2.3603,26800.0],["2003-11-25",2.3603,2.3895,2.3603,2.3895,136000.0],["2003-11-26",2.3856,2.3895,2.3603,2.3739,6400.0],["2003-11-28",2.3739,2.3739,2.3739,2.3739,0.0],["2003-12-01",2.3739,2.3798,2.3739,2.3798,2400.0],["2003-12-02",2.3974,2.4383,2.3974,2.4383,20000.0],["2003-12-03",2.4578,2.4578,2.4578,2.4578,800.0],["2003-12-04",2.4773,2.4773,2.4598,2.4598,40400.0],["2003-12-05",2.4676,2.4773,2.4617,2.4617,3200.0],["2003-12-08",2.4871,2.5358,2.4871,2.5358,40000.0],["2003-12-09",2.5534,2.5944,2.5534,2.5944,4000.0],["2003-12-10",2.5944,2.6782,2.5651,2.5651,38800.0],["2003-12-11",2.5768,2.5905,2.5768,2.5905,2400.0],["2003-12-12",2.5905,2.6119,2.5749,2.5749,19200.0],["2003-12-15",2.5612,2.5612,2.5358,2.5397,9200.0],["2003-12-16",2.5163,2.5358,2.4968,2.4968,50000.0],["2003-12-17",2.4949,2.4968,2.4773,2.4871,112400.0],["2003-12-18",2.4851,2.5456,2.4851,2.5456,41200.0],["2003-12-19",2.5456,2.5476,2.5163,2.5358,33600.0],["2003-12-22",2.5456,2.5456,2.5456,2.5456,2000.0],["2003-12-23",2.5358,2.5358,2.5066,2.5339,24800.0],["2003-12-24",2.5339,2.5339,2.5339,2.5339,0.0],["2003-12-26",2.5358,2.6041,2.5358,2.5749,19600.0],["2003-12-29",2.5749,2.5749,2.5749,2.5749,0.0],["2003-12-30",2.5944,2.5944,2.5944,2.5944,1600.0],["2003-12-31",2.5944,2.6139,2.5944,2.6041,12400.0],["2004-01-02",2.6041,2.6061,2.6041,2.6061,14400.0],["2004-01-05",2.5866,2.6334,2.5866,2.6217,31200.0],["2004-01-06",2.6334,2.6334,2.6217,2.6334,14000.0],["2004-01-07",2.6451,2.6802,2.6451,2.6802,7600.0],["2004-01-08",2.7582,2.9006,2.7582,2.8675,200000.0],["2004-01-09",2.8675,2.8675,2.8089,2.8284,35200.0],["2004-01-12",2.848,2.8831,2.8382,2.8401,23600.0],["2004-01-13",2.8499,2.8577,2.848,2.848,5600.0],["2004-01-14",2.8382,3.1503,2.8284,3.1327,138800.0],["2004-01-15",3.1132,3.121,2.9689,3.121,82800.0],["2004-01-16",3.0723,3.121,3.0723,3.0879,35600.0],["2004-01-20",3.0684,3.0684,2.9884,2.9904,26000.0],["2004-01-21",2.9611,2.9982,2.8909,2.965,34000.0],["2004-01-22",2.9455,2.9747,2.8772,2.9747,32800.0],["2004-01-23",2.9708,2.9708,2.965,2.9669,4800.0],["2004-01-26",2.9474,3.043,2.9474,3.043,21600.0],["2004-01-27",3.043,3.082,3.043,3.0625,17600.0],["2004-01-28",3.0528,3.0625,3.043,3.0625,14400.0],["2004-01-29",3.0625,3.0859,3.043,3.0528,27600.0],["2004-01-30",3.0625,3.082,3.043,3.043,84800.0],["2004-02-02",3.0333,3.0333,3.0177,3.0235,13200.0],["2004-02-03",3.0138,3.0333,2.9943,3.0235,32000.0],["2004-02-04",3.0235,3.0235,3.0235,3.0235,10000.0],["2004-02-05",3.0294,3.082,3.0294,3.082,17600.0],["2004-02-06",3.0723,3.2186,3.0723,3.2049,118800.0],["2004-02-09",3.2186,3.2576,3.2186,3.2576,3200.0],["2004-02-10",3.2673,3.3707,3.2381,3.3649,70400.0],["2004-02-11",3.3746,3.3746,3.2907,3.2907,28400.0],["2004-02-12",3.281,3.281,3.1874,3.1893,24800.0],["2004-02-13",3.1874,3.1874,3.1698,3.1698,2800.0],["2004-02-17",3.1679,3.1679,3.0235,3.0625,21200.0],["2004-02-18",3.043,3.043,3.043,3.043,12800.0],["2004-02-19",3.0157,3.0157,3.0157,3.0157,2800.0],["2004-02-20",3.0079,3.0391,3.0079,3.0138,4400.0],["2004-02-23",3.043,3.043,3.0391,3.0391,1200.0],["2004-02-24",3.0625,3.1386,3.0625,3.1386,34400.0],["2004-02-25",3.1659,3.1698,3.1308,3.1698,50800.0],["2004-02-26",3.1698,3.1698,3.1308,3.1659,20400.0],["2004-02-27",3.1249,3.1249,3.121,3.121,3200.0],["2004-03-01",3.1386,3.1386,3.082,3.082,8800.0],["2004-03-02",3.0898,3.0898,3.0898,3.0898,4000.0],["2004-03-03",3.0625,3.0625,3.0333,3.0333,6400.0],["2004-03-04",3.0333,3.043,2.9845,3.0138,21200.0],["2004-03-05",3.0138,3.0391,3.0138,3.0391,2800.0],["2004-03-08",3.0528,3.0625,3.043,3.0625,30400.0],["2004-03-09",3.0606,3.162,3.0606,3.162,21600.0],["2004-03-10",3.1405,3.1405,3.0996,3.0996,8800.0],["2004-03-11",3.1015,3.1015,3.082,3.0957,6000.0],["2004-03-12",3.082,3.0918,3.082,3.0918,18800.0],["2004-03-15",3.0547,3.0898,3.0547,3.0898,1200.0],["2004-03-16",3.0723,3.0723,3.0235,3.0235,5600.0],["2004-03-17",3.004,3.004,2.9357,2.9357,14800.0],["2004-03-18",2.965,3.0001,2.965,2.9845,4000.0],["2004-03-19",2.9455,3.0567,2.9455,3.0567,27600.0],["2004-03-22",3.082,3.0898,3.004,3.043,7200.0],["2004-03-23",3.0138,3.0138,3.004,3.004,4000.0],["2004-03-24",3.004,3.004,2.9845,2.9845,2000.0],["2004-03-25",3.0235,3.043,3.004,3.004,5200.0],["2004-03-26",3.004,3.0528,3.004,3.0528,24800.0],["2004-03-29",3.0235,3.0333,3.0235,3.0333,4800.0],["2004-03-30",3.0333,3.1698,3.0333,3.121,54000.0],["2004-03-31",3.1308,3.2381,3.1308,3.2381,71200.0],["2004-04-01",3.2381,3.2576,3.2088,3.2186,22000.0],["2004-04-02",3.2673,3.2966,3.2186,3.2186,26800.0],["2004-04-05",3.2186,3.2186,3.2186,3.2186,2000.0],["2004-04-06",3.1991,3.1991,3.1991,3.1991,6400.0],["2004-04-07",3.1991,3.2186,3.1991,3.2186,84000.0],["2004-04-08",3.1991,3.2186,3.1796,3.1991,23200.0],["2004-04-12",3.2088,3.2088,3.1991,3.1991,49200.0],["2004-04-13",3.2069,3.2069,3.1991,3.1991,37200.0],["2004-04-14",3.1893,3.1991,3.1737,3.1737,36000.0],["2004-04-15",3.1601,3.1698,3.1405,3.1405,47200.0],["2004-04-16",3.1308,3.1698,3.1308,3.1698,25600.0],["2004-04-19",3.1698,3.1815,3.1698,3.1796,4000.0],["2004-04-20",3.1991,3.2186,3.1913,3.1913,12400.0],["2004-04-21",3.1698,3.1698,3.1405,3.1464,50000.0],["2004-04-22",3.1308,3.1601,3.1308,3.1503,64400.0],["2004-04-23",3.1601,3.1601,3.1601,3.1601,2000.0],["2004-04-26",3.1581,3.1601,3.1581,3.1601,28400.0],["2004-04-27",3.1405,3.1405,3.1405,3.1405,800.0],["2004-04-28",3.121,3.1503,3.0723,3.1503,22800.0],["2004-04-29",3.121,3.121,3.1113,3.121,4800.0],["2004-04-30",3.123,3.1445,3.082,3.1445,54400.0],["2004-05-03",3.121,3.121,3.0723,3.121,7200.0],["2004-05-04",3.082,3.1015,3.082,3.1015,800.0],["2004-05-05",3.0625,3.0625,3.043,3.0547,23200.0],["2004-05-06",3.0235,3.045,3.0235,3.045,50800.0],["2004-05-07",3.043,3.0528,3.0333,3.0333,127200.0],["2004-05-10",3.0625,3.1776,3.043,3.1776,31200.0],["2004-05-11",3.1406,3.1796,3.1406,3.1503,59200.0],["2004-05-12",3.1503,3.1503,3.1503,3.1503,0.0],["2004-05-13",3.1308,3.1405,3.1308,3.1405,16000.0],["2004-05-14",3.121,3.121,2.9552,2.9786,43200.0],["2004-05-17",2.965,2.965,2.7602,2.8089,101600.0],["2004-05-18",2.7797,2.7797,2.7797,2.7797,4000.0],["2004-05-19",2.8089,2.8772,2.8089,2.8772,7600.0],["2004-05-20",2.8675,2.9552,2.8675,2.926,12800.0],["2004-05-21",2.926,2.926,2.926,2.926,0.0],["2004-05-24",2.926,2.926,2.926,2.926,0.0],["2004-05-25",2.8967,2.8967,2.8967,2.8967,4400.0],["2004-05-26",2.8772,2.8772,2.8089,2.8089,4800.0],["2004-05-27",2.7894,2.887,2.7894,2.887,15600.0],["2004-05-28",2.8753,2.9162,2.8753,2.9065,6400.0],["2004-06-01",2.887,2.887,2.887,2.887,400.0],["2004-06-02",2.887,2.887,2.887,2.887,0.0],["2004-06-03",2.926,2.9279,2.926,2.926,22000.0],["2004-06-04",2.926,2.926,2.926,2.926,2000.0],["2004-06-07",2.9279,2.9279,2.926,2.926,3200.0],["2004-06-08",2.9162,2.926,2.9162,2.926,3200.0],["2004-06-09",2.926,2.9552,2.926,2.9357,8000.0],["2004-06-10",2.9299,2.9357,2.9299,2.9299,6800.0],["2004-06-14",2.926,2.926,2.926,2.926,18800.0],["2004-06-15",2.9279,2.965,2.9279,2.965,9200.0],["2004-06-16",2.9552,2.9552,2.9396,2.9552,3200.0],["2004-06-17",2.9689,2.9689,2.965,2.965,1200.0],["2004-06-18",2.965,2.965,2.965,2.965,400.0],["2004-06-21",2.9455,2.9455,2.9455,2.9455,2000.0],["2004-06-22",2.9455,2.9845,2.9357,2.9845,24800.0],["2004-06-23",2.9689,2.9689,2.965,2.965,5600.0],["2004-06-24",2.9943,3.0235,2.9455,3.004,26000.0],["2004-06-25",3.0138,3.0138,2.926,2.9747,57200.0],["2004-06-28",3.004,3.004,2.9747,2.9747,2000.0],["2004-06-29",2.9357,2.9357,2.926,2.926,13600.0],["2004-06-30",2.965,2.965,2.965,2.965,6000.0],["2004-07-01",2.965,3.0625,2.965,3.0625,22800.0],["2004-07-02",3.1015,3.1113,3.0918,3.1015,9600.0],["2004-07-06",3.0918,3.1015,3.0918,3.1015,7200.0],["2004-07-07",3.082,3.082,3.0625,3.0625,6800.0],["2004-07-08",3.0742,3.0742,3.0723,3.0723,1200.0],["2004-07-09",3.0723,3.0723,3.0723,3.0723,0.0],["2004-07-12",3.0528,3.0781,3.043,3.0781,22400.0],["2004-07-13",3.0625,3.0625,3.0625,3.0625,800.0],["2004-07-14",3.0723,3.0723,3.0333,3.0333,8000.0],["2004-07-15",3.0333,3.0333,3.0333,3.0333,0.0],["2004-07-16",3.0508,3.0528,3.0508,3.0528,1200.0],["2004-07-19",3.0528,3.0528,3.0528,3.0528,0.0],["2004-07-20",3.043,3.043,3.0274,3.0411,8000.0],["2004-07-21",3.0411,3.0411,3.0411,3.0411,0.0],["2004-07-22",3.0235,3.0391,3.004,3.0391,7600.0],["2004-07-23",3.043,3.043,3.043,3.043,15200.0],["2004-07-26",3.0333,3.0333,3.0333,3.0333,400.0],["2004-07-27",3.0528,3.0723,3.0528,3.0723,4000.0],["2004-07-28",3.0333,3.0333,3.0333,3.0333,4400.0],["2004-07-29",3.0528,3.0723,3.043,3.0645,10800.0],["2004-07-30",3.0664,3.0762,3.0235,3.0762,20400.0],["2004-08-02",3.0625,3.0684,3.045,3.0684,5600.0],["2004-08-03",3.0664,3.0664,3.0528,3.0606,27600.0],["2004-08-04",3.0723,3.0723,3.0528,3.0528,2800.0],["2004-08-05",3.0352,3.0352,3.0235,3.0235,1200.0],["2004-08-06",3.0138,3.0138,3.0138,3.0138,800.0],["2004-08-09",3.004,3.0196,3.004,3.0196,800.0],["2004-08-10",3.0196,3.0235,3.0138,3.0157,30800.0],["2004-08-11",3.0157,3.0157,3.0157,3.0157,0.0],["2004-08-12",3.0138,3.0138,3.0138,3.0138,400.0],["2004-08-13",3.0138,3.0138,2.9845,2.9845,4400.0],["2004-08-16",2.9669,2.9669,2.887,2.887,8800.0],["2004-08-17",2.8675,2.8714,2.8675,2.8714,2800.0],["2004-08-18",2.8733,2.8772,2.8733,2.8772,20000.0],["2004-08-19",2.8675,2.8772,2.8675,2.8675,20400.0],["2004-08-20",2.848,2.848,2.7797,2.8011,28400.0],["2004-08-23",2.7894,2.8421,2.7894,2.8421,23600.0],["2004-08-24",2.8441,2.8441,2.8187,2.8284,27600.0],["2004-08-25",2.8284,2.8284,2.8284,2.8284,0.0],["2004-08-26",2.8382,2.848,2.8382,2.848,2000.0],["2004-08-27",2.848,2.848,2.848,2.848,1600.0],["2004-08-30",2.8772,2.887,2.8128,2.8128,11600.0],["2004-08-31",2.8323,2.8323,2.7797,2.7797,8800.0],["2004-09-01",2.7797,2.7797,2.7797,2.7797,400.0],["2004-09-02",2.7797,2.7894,2.7797,2.7797,2000.0],["2004-09-03",2.7758,2.7797,2.7719,2.7719,23600.0],["2004-09-07",2.7699,2.7699,2.7309,2.7309,4000.0],["2004-09-08",2.7309,2.7387,2.6821,2.7387,486400.0],["2004-09-09",2.7602,2.7602,2.7309,2.7309,2400.0],["2004-09-10",2.7114,2.7114,2.6821,2.6978,8000.0],["2004-09-13",2.6919,2.7212,2.6919,2.7212,2400.0],["2004-09-14",2.7212,2.7212,2.7212,2.7212,0.0],["2004-09-15",2.6821,2.7543,2.6821,2.7543,34800.0],["2004-09-16",2.7446,2.7797,2.7446,2.7797,1600.0],["2004-09-17",2.7621,2.7992,2.7602,2.7894,4400.0],["2004-09-20",2.7894,2.7894,2.7894,2.7894,0.0],["2004-09-21",2.8284,2.848,2.8187,2.8284,13600.0],["2004-09-22",2.8362,2.9065,2.8362,2.9065,22000.0],["2004-09-23",2.926,3.082,2.8187,2.8577,86800.0],["2004-09-24",2.8772,2.8792,2.7446,2.7446,20000.0],["2004-09-27",2.7446,2.7738,2.7446,2.7465,50000.0],["2004-09-28",2.7309,2.7309,2.7212,2.7212,2800.0],["2004-09-29",2.7036,2.7212,2.7017,2.7017,7200.0],["2004-09-30",2.6841,2.6841,2.6743,2.6743,9200.0],["2004-10-01",2.6626,2.6724,2.6626,2.6724,3200.0],["2004-10-04",2.6724,2.6724,2.6724,2.6724,800.0],["2004-10-05",2.6724,2.6724,2.6724,2.6724,0.0],["2004-10-06",2.6724,2.6919,2.6724,2.6919,1200.0],["2004-10-07",2.6899,2.6899,2.6334,2.6334,7600.0],["2004-10-08",2.6139,2.6139,2.5944,2.6139,4400.0],["2004-10-11",2.6139,2.6139,2.6139,2.6139,0.0],["2004-10-12",2.6139,2.6139,2.6139,2.6139,0.0],["2004-10-13",2.6041,2.6197,2.6002,2.6139,12000.0],["2004-10-14",2.6334,2.6529,2.6334,2.6431,2400.0],["2004-10-15",2.6431,2.6431,2.6431,2.6431,0.0],["2004-10-18",2.6626,2.7017,2.6626,2.6919,8400.0],["2004-10-19",2.6919,2.6919,2.6919,2.6919,0.0],["2004-10-20",2.6724,2.6724,2.6529,2.6685,2000.0],["2004-10-21",2.6958,2.6958,2.6958,2.6958,400.0],["2004-10-22",2.6919,2.7114,2.6919,2.7114,800.0],["2004-10-25",2.6919,2.6919,2.6724,2.6724,3600.0],["2004-10-26",2.6899,2.7017,2.6724,2.6724,3200.0],["2004-10-27",2.6529,2.6529,2.6334,2.6334,18000.0],["2004-10-28",2.6334,2.6334,2.6334,2.6334,0.0],["2004-10-29",2.6334,2.6334,2.6334,2.6334,0.0],["2004-11-01",2.6334,2.6685,2.6334,2.6685,7200.0],["2004-11-02",2.6685,2.6685,2.6685,2.6685,0.0],["2004-11-03",2.6626,2.7309,2.6451,2.7309,9200.0],["2004-11-04",2.7309,2.7465,2.7309,2.7465,4800.0],["2004-11-05",2.7485,2.7504,2.7485,2.7504,4000.0],["2004-11-08",2.7407,2.7582,2.7407,2.7582,4000.0],["2004-11-09",2.7738,2.7738,2.7699,2.7699,10400.0],["2004-11-10",2.7602,2.8284,2.7602,2.8089,6800.0],["2004-11-11",2.8284,2.8284,2.8089,2.8089,1600.0],["2004-11-12",2.8089,2.8089,2.8089,2.8089,0.0],["2004-11-15",2.7894,2.7894,2.7329,2.7875,12000.0],["2004-11-16",2.7875,2.8772,2.7875,2.8772,24000.0],["2004-11-17",2.8675,2.8889,2.8577,2.8889,56800.0],["2004-11-18",2.887,2.9357,2.887,2.926,15600.0],["2004-11-19",2.9162,2.9435,2.9065,2.9435,191600.0],["2004-11-22",2.924,3.006,2.924,3.006,10000.0],["2004-11-23",3.0235,3.0235,3.006,3.006,8800.0],["2004-11-24",3.0235,3.0333,3.0079,3.0079,4400.0],["2004-11-26",3.0079,3.0079,3.0079,3.0079,0.0],["2004-11-29",3.004,3.0411,3.004,3.0235,13600.0],["2004-11-30",3.0138,3.0138,2.9747,2.9747,4000.0],["2004-12-01",2.9747,2.9747,2.9747,2.9747,0.0],["2004-12-02",2.9747,2.9962,2.9747,2.9962,5600.0],["2004-12-03",3.004,3.004,3.0021,3.0021,5200.0],["2004-12-06",2.9845,3.004,2.9845,3.004,14800.0],["2004-12-07",3.004,3.0235,3.0021,3.0235,38000.0],["2004-12-08",3.043,3.1113,3.043,3.043,19600.0],["2004-12-09",3.004,3.004,2.9747,2.9747,4000.0],["2004-12-10",2.9747,2.9747,2.9747,2.9747,400.0],["2004-12-13",2.9943,2.9943,2.9943,2.9943,800.0],["2004-12-14",2.9786,2.9942,2.9689,2.9689,11200.0],["2004-12-15",2.9767,2.9767,2.9767,2.9767,800.0],["2004-12-16",2.9747,3.0216,2.9747,3.0216,12400.0],["2004-12-17",3.0079,3.0528,3.0079,3.0255,10800.0],["2004-12-20",3.004,3.004,2.965,2.9845,12800.0],["2004-12-21",2.9767,3.0138,2.965,2.9845,15600.0],["2004-12-22",2.9747,3.0216,2.965,3.0138,23200.0],["2004-12-23",3.0138,3.082,3.0138,3.082,6800.0],["2004-12-27",3.0723,3.0723,3.0684,3.0703,5200.0],["2004-12-28",3.0801,3.0879,3.0625,3.0801,2000.0],["2004-12-29",3.0528,3.1308,3.043,3.1308,14800.0],["2004-12-30",3.082,3.121,3.082,3.121,11200.0],["2004-12-31",3.1327,3.1698,3.1308,3.1698,4000.0],["2005-01-03",3.1405,3.1698,3.123,3.1484,101600.0],["2005-01-04",3.1503,3.1503,3.0723,3.0918,65200.0],["2005-01-05",3.0645,3.0723,3.0528,3.0723,6800.0],["2005-01-06",3.0723,3.1503,3.0723,3.1308,52400.0],["2005-01-07",3.1132,3.1132,3.082,3.0918,39200.0],["2005-01-10",3.0742,3.0918,3.0742,3.0918,3600.0],["2005-01-11",3.0762,3.0762,3.0742,3.0742,3200.0],["2005-01-12",3.1015,3.121,3.082,3.121,42400.0],["2005-01-13",3.1054,3.1698,3.1035,3.1698,8000.0],["2005-01-14",3.1406,3.1503,3.121,3.1503,7200.0],["2005-01-18",3.1308,3.1308,3.121,3.121,8800.0],["2005-01-19",3.1698,3.1698,3.1405,3.1405,7600.0],["2005-01-20",3.1406,3.1503,3.1406,3.1503,5200.0],["2005-01-21",3.1698,3.1893,3.1679,3.1698,30400.0],["2005-01-24",3.1406,3.1406,3.1308,3.1308,1200.0],["2005-01-25",3.1503,3.1503,3.1484,3.1503,3600.0],["2005-01-26",3.1503,3.1503,3.1015,3.1015,204800.0],["2005-01-27",3.0918,3.1015,3.082,3.082,78400.0],["2005-01-28",3.0957,3.1191,3.0664,3.1171,21200.0],["2005-01-31",3.1464,3.2361,3.121,3.1659,92400.0],["2005-02-01",3.1659,3.1659,3.1405,3.1601,1600.0],["2005-02-02",3.1523,3.1659,3.1523,3.162,28000.0],["2005-02-03",3.164,3.164,3.121,3.1405,7200.0],["2005-02-04",3.1503,3.1503,3.123,3.123,4800.0],["2005-02-07",3.1503,3.1601,3.1191,3.1308,70000.0],["2005-02-08",3.1503,3.1503,3.1484,3.1484,2000.0],["2005-02-09",3.1484,3.1484,3.1015,3.1405,10800.0],["2005-02-10",3.1405,3.1405,3.1269,3.1269,1200.0],["2005-02-11",3.121,3.1405,3.121,3.1269,6000.0],["2005-02-14",3.1406,3.1503,3.1406,3.1503,3600.0],["2005-02-15",3.1484,3.1503,3.1405,3.1464,2400.0],["2005-02-16",3.1269,3.1445,3.1269,3.1445,4000.0],["2005-02-17",3.1308,3.1503,3.121,3.121,16000.0],["2005-02-18",3.1191,3.121,3.1035,3.1035,20800.0],["2005-02-22",3.1035,3.1308,3.1035,3.1113,3600.0],["2005-02-23",3.1405,3.1991,3.1015,3.1562,38800.0],["2005-02-24",3.1366,3.1405,3.0918,3.0918,80000.0],["2005-02-25",3.0976,3.1757,3.0976,3.1718,27200.0],["2005-02-28",3.1503,3.2069,3.1503,3.1601,61600.0],["2005-03-01",3.162,3.1893,3.1347,3.1347,52800.0],["2005-03-02",3.1327,3.1327,3.1015,3.1015,6000.0],["2005-03-03",3.1113,3.1113,3.1035,3.1113,4800.0],["2005-03-04",3.1113,3.1113,3.1113,3.1113,0.0],["2005-03-07",2.9942,3.043,2.9942,3.0216,74400.0],["2005-03-08",3.0411,3.0411,3.0255,3.0391,1600.0],["2005-03-09",3.0528,3.0528,2.9943,3.0079,9200.0],["2005-03-10",3.0079,3.0606,3.0079,3.0606,12800.0],["2005-03-11",3.045,3.0625,3.043,3.0625,10000.0],["2005-03-14",3.0528,3.082,3.0274,3.043,18000.0],["2005-03-15",3.0333,3.0469,3.0235,3.043,14400.0],["2005-03-16",3.0528,3.0528,3.0333,3.0411,8800.0],["2005-03-17",3.0625,3.1796,3.0625,3.164,40000.0],["2005-03-18",3.1796,3.1991,3.1796,3.1991,6400.0],["2005-03-21",3.2088,3.2166,3.1698,3.1835,9600.0],["2005-03-22",3.164,3.1679,3.1581,3.1679,2800.0],["2005-03-23",3.1796,3.2127,3.121,3.1796,367600.0],["2005-03-24",3.1991,3.2654,3.1503,3.2556,77600.0],["2005-03-28",3.2673,3.2966,3.2381,3.2693,18400.0],["2005-03-29",3.279,3.2868,3.2771,3.2771,12800.0],["2005-03-30",3.2966,3.3064,3.2868,3.2966,42400.0],["2005-03-31",3.3064,3.6087,3.3064,3.5404,65600.0],["2005-04-01",3.5599,3.5599,3.4331,3.4488,62000.0],["2005-04-04",3.4624,3.4624,3.4429,3.4429,54400.0],["2005-04-05",3.4468,3.4468,3.4039,3.4136,34800.0],["2005-04-06",3.3746,3.3922,3.3746,3.3922,12000.0],["2005-04-07",3.3941,3.3941,3.3649,3.3688,7200.0],["2005-04-08",3.3688,3.3688,3.2108,3.2225,50400.0],["2005-04-11",3.2381,3.2771,3.2186,3.2264,59200.0],["2005-04-12",3.2186,3.2186,3.1893,3.1893,6800.0],["2005-04-13",3.1698,3.1698,3.121,3.121,47200.0],["2005-04-14",3.1249,3.1249,3.1015,3.1015,4000.0],["2005-04-15",3.084,3.084,3.0138,3.0138,32000.0],["2005-04-18",3.0138,3.0255,2.9338,2.9455,50800.0],["2005-04-19",2.9455,2.9474,2.9455,2.9455,5200.0],["2005-04-20",2.9338,2.9435,2.9123,2.9123,44000.0],["2005-04-21",2.926,2.9552,2.926,2.9552,4800.0],["2005-04-22",2.9533,2.9845,2.9455,2.9786,34000.0],["2005-04-25",2.9943,3.004,2.9767,3.004,30800.0],["2005-04-26",2.9845,3.0333,2.9845,3.0001,39600.0],["2005-04-27",2.9942,3.006,2.9942,3.0001,4400.0],["2005-04-28",3.0138,3.0138,3.004,3.006,11600.0],["2005-04-29",3.0138,3.0235,3.0138,3.0235,2400.0],["2005-05-02",3.0099,3.0157,2.9943,3.0099,31200.0],["2005-05-03",3.004,3.0235,3.004,3.0196,31200.0],["2005-05-04",3.0138,3.0138,3.004,3.004,1600.0],["2005-05-05",2.9864,2.9943,2.9591,2.9591,30400.0],["2005-05-06",2.9474,2.9474,2.9338,2.9338,6800.0],["2005-05-09",2.9338,2.9357,2.9318,2.9357,6400.0],["2005-05-10",2.9357,2.9416,2.926,2.926,16000.0],["2005-05-11",2.9455,2.9455,2.9162,2.9279,42400.0],["2005-05-12",2.926,2.9455,2.926,2.926,41200.0],["2005-05-13",2.9357,2.9357,2.926,2.9279,14400.0],["2005-05-16",2.9494,2.9943,2.9494,2.9943,21600.0],["2005-05-17",2.9747,3.0079,2.9747,3.0079,22000.0],["2005-05-18",3.004,3.0235,3.004,3.0235,2000.0],["2005-05-19",3.0138,3.0216,3.004,3.0216,9600.0],["2005-05-20",3.0216,3.0547,3.0216,3.0547,4400.0],["2005-05-23",3.0625,3.0996,3.0625,3.0996,3200.0],["2005-05-24",3.1035,3.2088,3.1035,3.1308,22800.0],["2005-05-25",3.121,3.1405,3.121,3.1405,4800.0],["2005-05-26",3.1601,3.1601,3.1601,3.1601,1600.0],["2005-05-27",3.1405,3.1405,3.1405,3.1405,1600.0],["2005-05-31",3.121,3.1249,3.121,3.123,6800.0],["2005-06-01",3.1445,3.1542,3.1249,3.1523,8000.0],["2005-06-02",3.1308,3.1308,3.1308,3.1308,800.0],["2005-06-03",3.1308,3.1308,3.1308,3.1308,0.0],["2005-06-06",3.1113,3.1113,3.1035,3.1054,42800.0],["2005-06-07",3.1054,3.1191,3.1054,3.1191,6400.0],["2005-06-08",3.1035,3.1035,3.1035,3.1035,36000.0],["2005-06-09",3.1035,3.1035,3.1035,3.1035,0.0],["2005-06-10",3.1015,3.1015,3.0723,3.0723,6000.0],["2005-06-13",3.084,3.0859,3.082,3.0859,6400.0],["2005-06-14",3.0859,3.0859,3.0859,3.0859,0.0],["2005-06-15",3.0859,3.0859,3.0859,3.0859,0.0],["2005-06-16",3.1054,3.1054,3.0937,3.0937,2000.0],["2005-06-17",3.0918,3.0918,3.0918,3.0918,2400.0],["2005-06-20",3.0918,3.0918,3.0918,3.0918,4000.0],["2005-06-21",3.1113,3.1191,3.1015,3.1191,10400.0],["2005-06-22",3.121,3.121,3.121,3.121,4800.0],["2005-06-23",3.121,3.1601,3.121,3.1601,44800.0],["2005-06-24",3.4136,3.5599,3.4136,3.4527,554400.0],["2005-06-27",3.4878,3.4917,3.1893,3.4663,298400.0],["2005-06-28",3.4819,3.4917,3.4136,3.4507,99600.0],["2005-06-29",3.4312,3.4312,3.3161,3.3473,53600.0],["2005-06-30",3.3473,3.4039,3.3356,3.3746,57200.0],["2005-07-01",3.3746,3.4136,3.3571,3.4019,15600.0],["2005-07-05",3.4214,3.4214,3.4078,3.4156,4400.0],["2005-07-06",3.4156,3.4273,3.3961,3.4156,24800.0],["2005-07-07",3.4039,3.4546,3.3844,3.4546,9200.0],["2005-07-08",3.4605,3.48,3.4605,3.48,21600.0],["2005-07-11",3.48,3.4819,3.4234,3.4605,14800.0],["2005-07-12",3.4819,3.4819,3.4156,3.4429,12400.0],["2005-07-13",3.4566,3.4722,3.4331,3.4722,14000.0],["2005-07-14",3.4527,3.4624,3.4429,3.4624,27600.0],["2005-07-15",3.4624,3.4819,3.4527,3.478,7200.0],["2005-07-18",3.4819,3.5326,3.4527,3.5209,28800.0],["2005-07-19",3.5404,3.599,3.5268,3.5385,26800.0],["2005-07-20",3.5482,3.5482,3.4722,3.4722,22000.0],["2005-07-21",3.4624,3.5073,3.4624,3.4761,15200.0],["2005-07-22",3.4761,3.5307,3.4624,3.5131,20800.0],["2005-07-25",3.4839,3.5404,3.4839,3.5034,19200.0],["2005-07-26",3.5404,3.5404,3.5287,3.5287,2000.0],["2005-07-27",3.5014,3.5092,3.4722,3.5092,3200.0],["2005-07-28",3.4839,3.5287,3.4839,3.5112,20400.0],["2005-07-29",3.5502,3.5521,3.4839,3.5112,118800.0],["2005-08-01",3.5404,3.6575,3.5404,3.5521,97600.0],["2005-08-02",3.5794,3.8135,3.5794,3.6614,170800.0],["2005-08-03",3.7004,3.7062,3.6672,3.7023,57200.0],["2005-08-04",3.7043,3.7453,3.6965,3.7453,195600.0],["2005-08-05",3.7648,3.794,3.755,3.7706,48800.0],["2005-08-08",3.794,3.8233,3.7453,3.7472,51600.0],["2005-08-09",3.714,3.7257,3.6321,3.7062,54800.0],["2005-08-10",3.716,3.835,3.716,3.794,47600.0],["2005-08-11",3.7745,3.8896,3.7745,3.8525,58400.0],["2005-08-12",3.8428,3.8428,3.8135,3.833,20000.0],["2005-08-15",3.8135,3.8915,3.8135,3.872,20800.0],["2005-08-16",3.8818,3.8818,3.8233,3.8818,26000.0],["2005-08-17",3.8818,4.0476,3.8818,3.9735,128400.0],["2005-08-18",3.9891,4.073,3.9598,4.0476,88400.0],["2005-08-19",4.0671,4.0671,3.9696,4.0066,207200.0],["2005-08-22",3.9988,4.0671,3.9696,4.0261,71600.0],["2005-08-23",4.0281,4.0281,3.9793,4.0144,49200.0],["2005-08-24",4.0183,4.0281,3.9208,3.9481,64800.0],["2005-08-25",3.9403,3.9403,3.8038,3.8603,131200.0],["2005-08-26",3.872,3.8876,3.7492,3.8213,45600.0],["2005-08-29",3.8038,3.8467,3.8038,3.8467,26400.0],["2005-08-30",3.8525,3.8662,3.8096,3.8408,36400.0],["2005-08-31",3.8525,3.9891,3.8525,3.9891,63200.0],["2005-09-01",3.9735,4.0281,3.9598,3.9637,40800.0],["2005-09-02",3.9832,3.9969,3.9598,3.991,24000.0],["2005-09-06",3.9949,4.3343,3.9793,4.2817,166000.0],["2005-09-07",4.3597,4.3597,4.1276,4.1354,52400.0],["2005-09-08",4.1334,4.2427,4.1334,4.2095,35600.0],["2005-09-09",4.1939,4.2427,4.1549,4.1744,20000.0],["2005-09-12",4.0964,4.1256,4.0378,4.0671,46800.0],["2005-09-13",4.0866,4.1256,4.0808,4.1237,34000.0],["2005-09-14",4.1237,4.1256,4.0964,4.1237,118000.0],["2005-09-15",4.1159,4.1549,4.1061,4.1451,26800.0],["2005-09-16",4.192,4.192,4.1256,4.1373,12000.0],["2005-09-19",4.149,4.1822,4.1354,4.1607,18000.0],["2005-09-20",4.1646,4.2524,4.1256,4.19,49600.0],["2005-09-21",4.2134,4.2466,4.1939,4.229,6400.0],["2005-09-22",4.2095,4.231,4.1841,4.2134,16400.0],["2005-09-23",4.2134,4.2134,4.1256,4.1354,21600.0],["2005-09-26",4.1159,4.1159,4.0476,4.0476,9600.0],["2005-09-27",4.0652,4.1061,4.0496,4.1061,9200.0],["2005-09-28",4.1256,4.1412,3.9462,3.9676,67200.0],["2005-09-29",3.9598,3.9891,3.9208,3.9793,12400.0],["2005-09-30",3.9598,4.0261,3.9598,4.0086,11200.0],["2005-10-03",3.9891,4.0105,3.9696,3.9988,28000.0],["2005-10-04",3.9598,4.1549,3.9598,4.0964,84800.0],["2005-10-05",4.0866,4.0866,4.0378,4.0769,27600.0],["2005-10-06",4.0671,4.0671,3.9949,4.0574,36000.0],["2005-10-07",4.0574,4.0769,4.0183,4.0379,59600.0],["2005-10-10",4.0183,4.0183,3.9306,3.9306,18400.0],["2005-10-11",3.9306,3.9676,3.9306,3.9403,7600.0],["2005-10-12",3.9403,3.9403,3.8233,3.8233,14800.0],["2005-10-13",3.794,3.794,3.6477,3.7043,38000.0],["2005-10-14",3.7023,3.8018,3.7023,3.8018,11600.0],["2005-10-17",3.5209,3.7082,3.5209,3.6477,126800.0],["2005-10-18",3.6282,3.7374,3.6282,3.7374,51200.0],["2005-10-19",3.757,3.7823,3.7472,3.7726,9600.0],["2005-10-20",3.7726,3.7804,3.7355,3.7765,9600.0],["2005-10-21",3.7628,3.7648,3.6789,3.6789,20000.0],["2005-10-24",3.6672,3.6926,3.6672,3.6926,4800.0],["2005-10-25",3.6867,3.6867,3.597,3.6087,11600.0],["2005-10-26",3.5794,3.6282,3.2849,3.3239,254000.0],["2005-10-27",3.3064,3.3415,3.2576,3.3415,26800.0],["2005-10-28",3.3356,3.4214,3.2576,3.4136,100800.0],["2005-10-31",3.4429,3.4507,3.4136,3.4351,46000.0],["2005-11-01",3.4566,3.4585,3.3844,3.3863,81200.0],["2005-11-02",3.3863,3.398,3.1698,3.2654,143600.0],["2005-11-03",3.281,3.281,3.2186,3.2186,224400.0],["2005-11-04",3.2186,3.2205,3.1952,3.2186,184000.0],["2005-11-07",3.2186,3.3122,3.2186,3.2556,135600.0],["2005-11-08",3.2381,3.3064,3.2283,3.2615,123200.0],["2005-11-09",3.2595,3.2595,3.1347,3.1913,125600.0],["2005-11-10",3.1796,3.1874,3.1288,3.1601,95200.0],["2005-11-11",3.1893,3.2673,3.1815,3.2478,53600.0],["2005-11-14",3.2478,3.2654,3.2147,3.2654,9200.0],["2005-11-15",3.2868,3.3278,3.2771,3.3278,96800.0],["2005-11-16",3.3649,3.4058,3.3649,3.398,10400.0],["2005-11-17",3.4331,3.5541,3.4331,3.5131,103600.0],["2005-11-18",3.4722,3.4975,3.4546,3.4761,34400.0],["2005-11-21",3.4722,3.5014,3.4488,3.4605,32400.0],["2005-11-22",3.5092,3.5346,3.4722,3.5346,56000.0],["2005-11-23",3.5112,3.5112,3.4839,3.4858,12800.0],["2005-11-25",3.5053,3.5053,3.4761,3.4917,5600.0],["2005-11-28",3.5112,3.6068,3.4995,3.6029,51200.0],["2005-11-29",3.6087,3.7648,3.599,3.7413,50800.0],["2005-11-30",3.755,3.7765,3.7413,3.7765,19600.0],["2005-12-01",3.7765,3.7765,3.6477,3.6477,37600.0],["2005-12-02",3.6477,3.716,3.6477,3.6867,8000.0],["2005-12-05",3.7062,3.7062,3.7062,3.7062,400.0],["2005-12-06",3.6965,3.716,3.6672,3.6984,21600.0],["2005-12-07",3.6965,3.7062,3.6672,3.7004,19200.0],["2005-12-08",3.7004,3.7004,3.7004,3.7004,0.0],["2005-12-09",3.6945,3.6945,3.6828,3.6828,6800.0],["2005-12-12",3.677,3.6945,3.6731,3.6789,11200.0],["2005-12-13",3.677,3.6828,3.6555,3.6672,22400.0],["2005-12-14",3.6633,3.7062,3.6633,3.6984,21200.0],["2005-12-15",3.7062,3.7062,3.6633,3.6731,14400.0],["2005-12-16",3.675,3.6809,3.675,3.677,4000.0],["2005-12-19",3.677,3.677,3.638,3.6438,23200.0],["2005-12-20",3.6282,3.6321,3.5697,3.5755,14000.0],["2005-12-21",3.5619,3.5619,3.5521,3.5541,4800.0],["2005-12-22",3.5502,3.5502,3.5404,3.5404,2000.0],["2005-12-23",3.5404,3.5424,3.5112,3.5424,18400.0],["2005-12-27",3.5307,3.5307,3.5112,3.5131,9200.0],["2005-12-28",3.5112,3.5697,3.4975,3.5541,43600.0],["2005-12-29",3.5404,3.5424,3.4331,3.478,27600.0],["2005-12-30",3.4819,3.519,3.4819,3.519,21200.0],["2006-01-03",3.5014,3.5502,3.4878,3.5502,32000.0],["2006-01-04",3.5404,3.6672,3.5307,3.6672,49600.0],["2006-01-05",3.677,3.8213,3.677,3.8077,98400.0],["2006-01-06",4.0964,4.1959,3.9793,4.073,536800.0],["2006-01-09",4.1159,4.231,4.0769,4.188,342400.0],["2006-01-10",4.1939,4.2992,4.1744,4.2524,107200.0],["2006-01-11",4.2524,4.2524,4.1939,4.2154,179200.0],["2006-01-12",4.2329,4.3304,4.2329,4.3012,89600.0],["2006-01-13",4.3304,4.4904,4.3304,4.467,136000.0],["2006-01-17",4.4826,4.7303,4.4826,4.6328,148000.0],["2006-01-18",4.6523,4.6777,4.5743,4.6035,116800.0],["2006-01-19",4.6328,4.6406,4.5899,4.6367,50400.0],["2006-01-20",4.6621,4.6621,4.5255,4.5704,226800.0],["2006-01-23",4.584,4.584,4.5158,4.5255,168800.0],["2006-01-24",4.5255,4.545,4.4163,4.426,54400.0],["2006-01-25",4.3773,4.3909,4.35,4.389,125200.0],["2006-01-26",4.387,4.4689,4.3812,4.4397,127200.0],["2006-01-27",4.428,4.6621,4.428,4.6445,55600.0],["2006-01-30",4.6445,4.781,4.6445,4.7401,128400.0],["2006-01-31",4.7518,4.8103,4.7362,4.8025,48000.0],["2006-02-01",4.7693,4.8181,4.742,4.7967,134000.0],["2006-02-02",4.8162,4.8162,4.7206,4.7303,42400.0],["2006-02-03",4.7401,4.7596,4.6757,4.6874,64400.0],["2006-02-06",4.7303,4.8454,4.7167,4.8045,74800.0],["2006-02-07",4.7986,4.8123,4.7303,4.7498,54400.0],["2006-02-08",4.7791,4.7791,4.7206,4.7323,10800.0],["2006-02-09",4.7303,4.7323,4.6913,4.7303,13200.0],["2006-02-10",4.7303,4.7303,4.6777,4.6777,13200.0],["2006-02-13",4.6523,4.6523,4.6074,4.6269,26400.0],["2006-02-14",4.6035,4.623,4.5353,4.5879,23600.0],["2006-02-15",4.5879,4.5879,4.5879,4.5879,1200.0],["2006-02-16",4.5704,4.5704,4.4767,4.4982,239200.0],["2006-02-17",4.4963,4.4963,4.4475,4.4748,8800.0],["2006-02-21",4.4689,4.5158,4.467,4.4748,18400.0],["2006-02-22",4.467,4.467,4.3929,4.4202,20400.0],["2006-02-23",4.3792,4.4085,4.3792,4.4085,12800.0],["2006-02-24",4.3519,4.4085,4.3441,4.35,52800.0],["2006-02-27",4.3402,4.35,4.2914,4.3265,40800.0],["2006-02-28",4.3363,4.4748,4.3363,4.4455,61200.0],["2006-03-01",4.4455,4.4455,4.2622,4.2914,73200.0],["2006-03-02",4.3109,4.3597,4.1744,4.2154,69600.0],["2006-03-03",4.192,4.192,4.1666,4.1841,10800.0],["2006-03-06",4.1939,4.2758,4.1627,4.2719,32800.0],["2006-03-07",4.3012,4.428,4.3012,4.4085,40400.0],["2006-03-08",4.4182,4.508,4.2505,4.2934,103600.0],["2006-03-09",4.2914,4.2914,4.112,4.1685,82400.0],["2006-03-10",4.1841,4.2485,4.1802,4.2485,23200.0],["2006-03-13",4.2544,4.3109,4.2544,4.307,23200.0],["2006-03-14",4.2817,4.2875,4.2719,4.2758,6800.0],["2006-03-15",4.2817,4.2856,4.2583,4.2719,10000.0],["2006-03-16",4.2817,4.2914,4.229,4.229,34400.0],["2006-03-17",4.229,4.2817,4.2134,4.2817,12000.0],["2006-03-20",4.2719,4.2719,4.2407,4.2602,36800.0],["2006-03-21",4.2797,4.2797,4.2349,4.2427,52000.0],["2006-03-22",4.2446,4.2719,4.2446,4.2641,30400.0],["2006-03-23",4.2329,4.3792,4.2329,4.3558,158800.0],["2006-03-24",4.3734,4.3968,4.35,4.3909,14000.0],["2006-03-27",4.3987,4.5197,4.3987,4.5197,33200.0],["2006-03-28",4.5333,4.5411,4.4377,4.4845,54800.0],["2006-03-29",4.506,4.5353,4.5041,4.5255,82000.0],["2006-03-30",4.5255,4.8084,4.5255,4.7518,102400.0],["2006-03-31",4.7518,4.822,4.7362,4.7986,81600.0],["2006-04-03",4.7869,4.8415,4.7869,4.7986,110000.0],["2006-04-04",4.7791,4.7791,4.6328,4.6328,60800.0],["2006-04-05",4.6406,4.7596,4.6074,4.7479,65600.0],["2006-04-06",4.7596,4.8435,4.7206,4.8376,89200.0],["2006-04-07",4.9449,5.0717,4.7596,4.7596,326400.0],["2006-04-10",4.8669,4.9059,4.8376,4.8376,243600.0],["2006-04-11",4.8532,4.8883,4.8084,4.8084,108800.0],["2006-04-12",4.8084,4.8181,4.7596,4.7869,76800.0],["2006-04-13",4.7869,4.7908,4.7498,4.7674,60400.0],["2006-04-17",4.7654,4.7752,4.7303,4.7576,66800.0],["2006-04-18",4.7089,4.742,4.547,4.5821,110800.0],["2006-04-19",4.5645,4.5645,4.389,4.4865,81200.0],["2006-04-20",4.467,4.5158,4.467,4.5138,56400.0],["2006-04-21",4.5255,4.7225,4.5119,4.7225,322400.0],["2006-04-24",4.7303,4.7888,4.705,4.7303,247200.0],["2006-04-25",4.7596,4.7635,4.7011,4.7284,34800.0],["2006-04-26",4.7284,4.7498,4.7108,4.744,56400.0],["2006-04-27",4.7303,4.7596,4.7303,4.7557,9600.0],["2006-04-28",4.7323,4.7323,4.6718,4.6816,32000.0],["2006-05-01",4.5372,4.545,4.4299,4.5216,214800.0],["2006-05-02",4.5197,4.5918,4.4963,4.5879,71600.0],["2006-05-03",4.5879,4.6035,4.5606,4.5977,41200.0],["2006-05-04",4.5996,4.7108,4.5996,4.703,46400.0],["2006-05-05",4.7108,4.7693,4.7089,4.744,34400.0],["2006-05-08",4.7459,4.7615,4.7128,4.7128,40400.0],["2006-05-09",4.7011,4.7303,4.664,4.7303,57600.0],["2006-05-10",4.7401,4.7401,4.6855,4.6855,6000.0],["2006-05-11",4.6816,4.6816,4.6426,4.6426,48000.0],["2006-05-12",4.6328,4.6328,4.5216,4.5372,30400.0],["2006-05-15",4.5411,4.5411,4.4338,4.4553,22000.0],["2006-05-16",4.428,4.428,4.387,4.4026,12800.0],["2006-05-17",4.3968,4.4026,4.3909,4.3909,2000.0],["2006-05-18",4.389,4.5509,4.3773,4.4865,45600.0],["2006-05-19",4.467,4.467,4.426,4.426,10800.0],["2006-05-22",4.4377,4.4572,4.3929,4.4026,9200.0],["2006-05-23",4.389,4.4065,4.389,4.389,4800.0],["2006-05-24",4.3753,4.3753,4.3304,4.3304,10000.0],["2006-05-25",4.3109,4.3109,4.2622,4.2856,23600.0],["2006-05-26",4.2817,4.2817,4.2544,4.2739,4400.0],["2006-05-30",4.2817,4.428,4.2817,4.3792,57600.0],["2006-05-31",4.3597,4.428,4.3597,4.4182,23600.0],["2006-06-01",4.428,4.5372,4.4202,4.4904,58000.0],["2006-06-02",4.467,4.4982,4.4553,4.4865,67200.0],["2006-06-05",4.4865,4.5041,4.4475,4.467,53200.0],["2006-06-06",4.4689,4.4943,4.467,4.4943,10000.0],["2006-06-07",4.4865,4.4943,4.4494,4.467,61200.0],["2006-06-08",4.4592,4.4826,4.4533,4.467,33200.0],["2006-06-09",4.467,4.467,4.4065,4.4085,50000.0],["2006-06-12",4.4182,4.4182,4.3109,4.3109,82400.0],["2006-06-13",4.2817,4.2817,4.1607,4.1685,178000.0],["2006-06-14",4.1646,4.2992,4.1627,4.2134,174000.0],["2006-06-15",4.2134,4.2641,4.1939,4.2271,72400.0],["2006-06-16",4.2271,4.5021,4.2232,4.4319,116800.0],["2006-06-19",4.428,4.506,4.4221,4.4767,30400.0],["2006-06-20",4.4865,4.4865,4.4572,4.4572,40000.0],["2006-06-21",4.467,4.6718,4.467,4.6582,90400.0],["2006-06-22",4.6426,4.6426,4.6308,4.6426,36800.0],["2006-06-23",4.6523,4.8649,4.6523,4.6913,154000.0],["2006-06-26",4.6894,4.6894,4.6016,4.6543,118000.0],["2006-06-27",4.6328,4.6328,4.508,4.545,48400.0],["2006-06-28",4.5353,4.5509,4.389,4.4865,38400.0],["2006-06-29",4.506,4.7791,4.506,4.7791,92400.0],["2006-06-30",5.218,5.3643,5.0327,5.1127,438400.0],["2006-07-03",5.1497,5.2902,5.1322,5.1751,240000.0],["2006-07-05",5.1985,5.3428,5.0736,5.14,239600.0],["2006-07-06",5.1497,5.2277,5.0873,5.1458,158000.0],["2006-07-07",5.1263,5.2258,5.0327,5.1049,316800.0],["2006-07-10",5.1244,5.3877,5.1107,5.3877,198000.0],["2006-07-11",5.3975,5.7252,5.3975,5.6998,261200.0],["2006-07-12",5.7252,5.7837,5.6276,5.7213,172400.0],["2006-07-13",5.7408,5.7408,5.5906,5.6393,148400.0],["2006-07-14",5.6198,5.6276,5.2765,5.3858,245600.0],["2006-07-17",5.415,5.6881,5.415,5.536,212000.0],["2006-07-18",5.4618,5.694,5.4423,5.6569,156000.0],["2006-07-19",5.6764,5.7291,5.6549,5.7057,161200.0],["2006-07-20",5.6881,5.7447,5.6003,5.6335,156000.0],["2006-07-21",5.6276,5.653,5.4989,5.5867,108800.0],["2006-07-24",5.5613,5.7544,5.5594,5.6959,207200.0],["2006-07-25",5.6979,5.969,5.6979,5.852,338000.0],["2006-07-26",5.8129,6.086,5.7739,6.0451,286400.0],["2006-07-27",6.047,6.1036,5.8715,5.9651,288000.0],["2006-07-28",5.9846,6.1563,5.9105,5.9475,251600.0],["2006-07-31",5.9963,5.9963,5.7154,5.852,244800.0],["2006-08-01",5.852,5.8812,5.7544,5.8383,144800.0],["2006-08-02",5.8793,6.047,5.8793,6.0256,187600.0],["2006-08-03",6.047,6.047,5.9202,5.9553,55200.0],["2006-08-04",5.9592,6.125,5.9592,6.047,112400.0],["2006-08-07",6.0178,6.0392,5.852,5.9495,153600.0],["2006-08-08",5.969,6.2226,5.969,6.0938,123600.0],["2006-08-09",6.1446,6.2343,6.1172,6.1504,80400.0],["2006-08-10",6.1153,6.168,5.891,5.9495,147600.0],["2006-08-11",5.9397,6.1075,5.891,5.9846,202800.0],["2006-08-14",6.0041,6.2226,5.9846,6.1055,140400.0],["2006-08-15",6.125,6.3747,6.125,6.2323,129200.0],["2006-08-16",6.2323,6.3045,6.1738,6.2265,120400.0],["2006-08-17",6.2284,6.2284,5.8754,6.0821,308400.0],["2006-08-18",6.1309,6.1933,5.9709,6.1777,172000.0],["2006-08-21",6.2011,6.207,5.9983,6.1153,125600.0],["2006-08-22",6.1055,6.1914,6.1055,6.1524,72400.0],["2006-08-23",6.1719,6.2323,5.8793,5.9924,117200.0],["2006-08-24",5.969,5.969,5.5613,5.6998,262800.0],["2006-08-25",5.6569,5.9807,5.5613,5.8695,172400.0],["2006-08-28",5.8324,6.1172,5.8129,6.0938,72000.0],["2006-08-29",6.0646,6.2323,6.0158,6.168,102000.0],["2006-08-30",6.1387,6.3377,6.1387,6.3201,64400.0],["2006-08-31",6.3201,6.3396,5.809,5.9983,319600.0],["2006-09-01",5.969,5.969,5.8559,5.891,38000.0],["2006-09-05",5.8812,6.4664,5.8539,6.3201,239200.0],["2006-09-06",6.3689,6.4176,6.2128,6.2538,99200.0],["2006-09-07",6.2421,6.2421,6.0217,6.1719,68000.0],["2006-09-08",6.1582,6.2187,5.967,6.0919,36000.0],["2006-09-11",5.9495,5.9787,5.6783,5.8364,142800.0],["2006-09-12",5.8227,5.9202,5.8129,5.9105,42000.0],["2006-09-13",5.9183,6.0763,5.9183,6.0763,31600.0],["2006-09-14",6.0763,6.2245,6.0743,6.1933,24000.0],["2006-09-15",6.1875,6.402,6.1836,6.2031,94000.0],["2006-09-18",6.1738,6.3065,6.0821,6.2011,53600.0],["2006-09-19",6.1816,6.4372,6.1816,6.3396,41200.0],["2006-09-20",6.3884,6.4196,6.3396,6.3689,31200.0],["2006-09-21",6.3396,6.3396,6.1875,6.2421,28000.0],["2006-09-22",6.2421,6.2421,6.1153,6.1289,34800.0],["2006-09-25",6.1485,6.1485,5.9983,5.9983,14000.0],["2006-09-26",5.969,6.0178,5.7973,5.8793,95200.0],["2006-09-27",5.9085,5.9085,5.8305,5.8403,28000.0],["2006-09-28",5.8812,6.2616,5.8812,6.2323,145600.0],["2006-09-29",6.9248,7.4866,6.9248,7.1199,1168000.0],["2006-10-02",7.1589,7.3832,7.0731,7.1589,569600.0],["2006-10-03",7.1199,7.3286,7.0223,7.2018,340400.0],["2006-10-04",7.2272,7.2408,7.0711,7.1491,103600.0],["2006-10-05",7.1218,7.2077,6.9833,7.1491,162400.0],["2006-10-06",7.1199,7.2701,7.1199,7.1862,70800.0],["2006-10-09",7.1862,7.668,7.1862,7.5588,363600.0],["2006-10-10",7.51,7.6075,7.4047,7.4222,234400.0],["2006-10-11",7.3832,7.4047,7.2525,7.3071,163200.0],["2006-10-12",7.3091,7.3247,7.2681,7.313,112800.0],["2006-10-13",7.313,7.3247,7.1004,7.2174,262000.0],["2006-10-16",7.2564,7.3149,7.2135,7.2467,199200.0],["2006-10-17",7.2857,7.588,7.2564,7.5763,818000.0],["2006-10-18",7.6271,7.7733,7.5295,7.5607,217200.0],["2006-10-19",7.5997,7.6563,7.4456,7.5607,74400.0],["2006-10-20",7.5627,7.5666,7.391,7.4456,87200.0],["2006-10-23",7.4651,7.5958,7.4651,7.5295,184800.0],["2006-10-24",7.5042,7.6563,7.5042,7.6466,232000.0],["2006-10-25",7.6856,7.7831,7.5666,7.6153,210800.0],["2006-10-26",7.6368,7.6407,7.5217,7.5822,50000.0],["2006-10-27",7.5763,7.6075,7.3832,7.4066,91200.0],["2006-10-30",7.471,7.6017,7.3735,7.4866,72800.0],["2006-10-31",7.5003,7.5237,7.3735,7.3754,375600.0],["2006-11-01",7.4105,7.5393,6.878,6.9151,330400.0],["2006-11-02",6.9151,7.1043,6.7493,6.9268,218400.0],["2006-11-03",6.8878,7.1667,6.8878,7.1179,206400.0],["2006-11-06",7.1667,7.3598,7.0945,7.3325,236400.0],["2006-11-07",7.3423,7.3832,7.2174,7.2272,113200.0],["2006-11-08",7.1979,7.4398,7.1589,7.3598,65200.0],["2006-11-09",7.2818,7.3442,7.2213,7.2954,110400.0],["2006-11-10",7.2954,7.3013,7.2272,7.2584,34000.0],["2006-11-13",7.2662,7.3442,7.1862,7.2174,152800.0],["2006-11-14",7.1784,7.5373,7.1784,7.4886,121600.0],["2006-11-15",7.5003,7.746,7.5003,7.6992,162000.0],["2006-11-16",7.7187,7.7948,7.6895,7.7694,124400.0],["2006-11-17",7.746,7.9782,7.709,7.8416,258800.0],["2006-11-20",7.9489,7.9489,7.8046,7.828,139600.0],["2006-11-21",7.8319,7.8982,7.7792,7.8689,72400.0],["2006-11-22",7.8416,7.9001,7.7636,7.8319,54800.0],["2006-11-24",7.8514,7.8572,7.8026,7.8104,11600.0],["2006-11-27",7.8494,7.8767,7.7929,7.8748,73600.0],["2006-11-28",7.8748,8.1927,7.8338,8.1147,353600.0],["2006-11-29",8.1537,8.339,8.0406,8.0835,180400.0],["2006-11-30",8.064,8.3449,8.0484,8.3137,283200.0],["2006-12-01",8.3215,8.3605,8.1498,8.2903,134800.0],["2006-12-04",8.6024,8.9437,8.5829,8.7584,554800.0],["2006-12-05",8.8365,9.0198,8.7448,8.774,514000.0],["2006-12-06",8.8228,9.1486,8.8169,9.0686,180800.0],["2006-12-07",9.1173,9.2071,9.09,9.131,274400.0],["2006-12-08",9.1681,9.2168,9.0276,9.092,239600.0],["2006-12-11",9.1681,9.3943,9.1408,9.2988,240000.0],["2006-12-12",9.3378,9.5036,9.1505,9.2597,229200.0],["2006-12-13",9.2871,9.6557,9.2558,9.6089,196800.0],["2006-12-14",9.7474,10.2273,9.6947,9.8449,319600.0],["2006-12-15",9.8313,10.1414,9.6967,9.8918,389200.0],["2006-12-18",9.9405,10.2643,9.7669,9.8508,312400.0],["2006-12-19",9.7337,10.0849,9.4997,10.0771,236000.0],["2006-12-20",10.1161,10.3385,10.0966,10.1083,266800.0],["2006-12-21",10.1083,10.2507,9.9327,10.1434,219600.0],["2006-12-22",10.1453,10.2273,10.0283,10.0303,167200.0],["2006-12-26",10.0498,10.1434,9.8527,9.8957,293600.0],["2006-12-27",9.8957,9.9483,9.7201,9.921,189600.0],["2006-12-28",9.8118,10.1727,9.8118,10.1044,226800.0],["2006-12-29",9.9893,10.1024,9.9854,9.9873,94000.0],["2007-01-03",10.0634,10.2409,10.0303,10.0459,380800.0],["2007-01-04",10.1239,10.1239,9.6187,9.9249,462400.0],["2007-01-05",10.3385,10.832,9.5992,9.9483,1532800.0],["2007-01-08",10.1434,10.1824,9.8137,9.8508,523200.0],["2007-01-09",9.8508,10.0361,9.7533,9.7786,388000.0],["2007-01-10",9.7845,9.8976,9.5875,9.8762,402400.0],["2007-01-11",9.8762,9.9756,9.802,9.9756,346000.0],["2007-01-12",9.9756,10.0927,9.9054,10.0263,215200.0],["2007-01-16",10.1414,10.1902,10.0459,10.1551,343200.0],["2007-01-17",10.1551,10.1551,9.8508,10.0478,506800.0],["2007-01-18",10.0478,10.1531,9.9288,9.9912,392800.0],["2007-01-19",9.0803,9.3631,8.3878,8.6355,1924000.0],["2007-01-22",8.6492,8.7779,8.2474,8.3098,891600.0],["2007-01-23",8.2317,8.4249,8.0952,8.3098,437600.0],["2007-01-24",8.3117,8.3878,8.2122,8.2708,346000.0],["2007-01-25",8.2883,8.339,8.181,8.2396,238400.0],["2007-01-26",8.2122,8.2376,8.1069,8.2357,153200.0],["2007-01-29",8.2708,8.2708,8.0952,8.1654,245600.0],["2007-01-30",8.1849,8.2122,8.0113,8.0737,197600.0],["2007-01-31",8.0718,8.0816,7.6466,7.8085,408400.0],["2007-02-01",7.7051,7.9255,7.6563,7.8143,275200.0],["2007-02-02",7.8572,8.1225,7.8572,7.9684,458800.0],["2007-02-05",7.9684,8.0094,7.8709,7.9509,262800.0],["2007-02-06",7.9411,8.1167,7.9333,8.0952,169600.0],["2007-02-07",8.1225,8.421,8.1225,8.2727,312000.0],["2007-02-08",8.1537,8.1947,8.0094,8.1089,168800.0],["2007-02-09",8.0601,8.1108,7.9099,7.9957,177600.0],["2007-02-12",7.9938,7.9938,7.6973,7.9021,226800.0],["2007-02-13",7.906,7.9489,7.7577,7.8065,59200.0],["2007-02-14",7.7382,7.9548,7.7285,7.9528,100400.0],["2007-02-15",7.904,7.9294,7.8416,7.8631,70800.0],["2007-02-16",7.8728,7.8982,7.746,7.8728,122000.0],["2007-02-20",7.8611,7.9489,7.7851,7.9118,112400.0],["2007-02-21",7.826,8.1303,7.8007,7.9821,77600.0],["2007-02-22",7.9821,8.3663,7.9548,8.261,187200.0],["2007-02-23",8.2903,8.3273,8.1947,8.263,88000.0],["2007-02-26",8.2552,8.4834,8.2552,8.4658,151200.0],["2007-02-27",8.2415,8.4619,7.7655,7.8202,224000.0],["2007-02-28",8.1342,8.1342,7.8416,7.9001,136000.0],["2007-03-01",7.8611,7.9392,7.7051,7.867,106400.0],["2007-03-02",7.8182,7.8845,7.7577,7.8046,74400.0],["2007-03-05",7.6173,7.6583,6.8312,7.391,280800.0],["2007-03-06",7.4105,7.7597,7.4105,7.6017,120400.0],["2007-03-07",7.5978,7.7597,7.5061,7.6173,60400.0],["2007-03-08",7.7051,7.7421,7.4886,7.5295,97200.0],["2007-03-09",7.6075,7.6856,7.5178,7.5198,71200.0],["2007-03-12",7.391,7.6602,7.1491,7.6485,144800.0],["2007-03-13",7.5783,7.7207,7.4554,7.4593,47600.0],["2007-03-14",7.5978,7.7031,7.233,7.5334,142400.0],["2007-03-15",7.5724,7.8416,7.5724,7.6992,80400.0],["2007-03-16",7.7168,7.7519,7.51,7.6368,55200.0],["2007-03-19",7.8026,7.9743,7.7538,7.8475,134800.0],["2007-03-20",7.8475,7.9001,7.7909,7.8514,38400.0],["2007-03-21",7.9001,7.9509,7.8416,7.9118,56000.0],["2007-03-22",7.9509,7.9899,7.7733,7.7909,54400.0],["2007-03-23",7.7968,7.8124,7.6075,7.7285,68400.0],["2007-03-26",7.6856,8.1693,7.6856,8.0952,80000.0],["2007-03-27",8.0757,8.1908,7.9801,8.0191,58400.0],["2007-03-28",8.0289,8.0952,7.9411,7.9743,113600.0],["2007-03-29",7.9977,8.222,7.9977,8.0464,54800.0],["2007-03-30",8.0211,8.4171,7.9392,8.1927,378400.0],["2007-04-02",8.1927,8.7545,8.1908,8.7506,278800.0],["2007-04-03",8.8286,9.0335,8.7487,8.9496,279600.0],["2007-04-04",8.973,9.4334,8.934,9.3924,358800.0],["2007-04-05",9.3807,9.6479,9.1291,9.1291,430000.0],["2007-04-09",9.4802,9.5582,9.2071,9.3534,568000.0],["2007-04-10",9.7923,10.0459,9.5016,9.5114,1232000.0],["2007-04-11",9.7533,9.8313,9.5972,9.7825,393200.0],["2007-04-12",9.7533,10.1434,9.7025,10.0224,529200.0],["2007-04-13",10.0459,10.0946,9.8508,9.999,353600.0],["2007-04-16",10.2838,10.5335,10.2838,10.4165,361200.0],["2007-04-17",10.5335,10.6135,10.3658,10.3833,208000.0],["2007-04-18",10.4145,10.4906,10.2468,10.3385,392400.0],["2007-04-19",10.3385,10.6779,10.2858,10.5004,432000.0],["2007-04-20",10.6311,10.6954,10.5803,10.6506,147200.0],["2007-04-23",10.6506,11.0973,10.6506,10.9432,315200.0],["2007-04-24",10.9861,11.107,10.6506,10.6857,298800.0],["2007-04-25",10.6701,11.0699,10.6701,10.9041,443600.0],["2007-04-26",10.8554,11.0856,10.7676,10.9978,213200.0],["2007-04-27",10.9978,11.0446,10.8398,10.8534,159600.0],["2007-04-30",10.9627,11.3333,10.8554,11.1382,310800.0],["2007-05-01",11.226,11.3099,10.3424,10.8573,468800.0],["2007-05-02",10.9041,11.3099,10.9041,11.1499,292800.0],["2007-05-03",11.3138,11.4445,11.2416,11.4074,366800.0],["2007-05-04",11.5088,11.5479,11.3333,11.3625,259600.0],["2007-05-07",11.5479,11.899,11.4581,11.5869,406200.0],["2007-05-08",11.7039,11.7039,10.8105,10.9822,819400.0],["2007-05-09",10.908,11.5166,10.908,11.3177,348200.0],["2007-05-10",11.3138,11.3138,10.8963,11.1148,186200.0],["2007-05-11",11.068,11.4698,10.6545,11.2397,159200.0],["2007-05-14",11.4503,11.5869,11.0173,11.0407,262600.0],["2007-05-15",11.0485,11.1733,10.3697,10.5803,410000.0],["2007-05-16",10.5179,10.7286,10.2643,10.4165,350000.0],["2007-05-17",10.4165,10.5647,10.2604,10.2877,161800.0],["2007-05-18",10.2877,10.4516,9.8742,9.999,419600.0],["2007-05-21",10.0849,10.7598,9.9873,10.7286,341400.0],["2007-05-22",11.4776,11.7,11.2201,11.6922,621200.0],["2007-05-23",11.8366,12.9913,11.8327,12.0394,860800.0],["2007-05-24",12.3281,12.5973,11.977,12.1799,479800.0],["2007-05-25",12.3671,12.3866,12.2111,12.3866,191800.0],["2007-05-29",12.3866,12.6675,12.2501,12.2891,276600.0],["2007-05-30",12.4452,13.1045,12.3476,13.0655,590000.0],["2007-05-31",13.362,13.5063,13.0304,13.2449,396000.0],["2007-06-01",13.4205,14.0954,13.4205,13.8496,482000.0],["2007-06-04",14.3295,14.5753,14.0447,14.1422,454800.0],["2007-06-05",14.2398,14.2515,13.7482,13.8418,487000.0],["2007-06-06",13.8418,14.0915,13.6585,13.9433,295400.0],["2007-06-07",13.9433,14.0447,11.7195,11.8717,1469200.0],["2007-06-08",11.7234,12.964,11.3255,12.8704,1084600.0],["2007-06-11",12.8704,12.8704,12.0355,12.0745,528400.0],["2007-06-12",11.6688,11.7,10.791,10.8456,1438800.0],["2007-06-13",11.0914,11.2943,10.7949,11.1148,619600.0],["2007-06-14",10.8417,11.1148,10.7169,10.7949,471000.0],["2007-06-15",10.8885,11.5479,10.8885,11.4971,557600.0],["2007-06-18",11.7429,12.2501,11.5479,11.7741,653600.0],["2007-06-19",11.7546,12.1682,11.7468,11.9146,465200.0],["2007-06-20",12.0862,12.2345,11.5986,11.6571,539800.0],["2007-06-21",11.6571,12.0004,11.4035,11.5479,414200.0],["2007-06-22",11.4308,11.6064,11.3138,11.4152,1413000.0],["2007-06-25",11.7,11.7663,11.1343,11.3294,405400.0],["2007-06-26",11.3138,11.6766,11.3138,11.384,352800.0],["2007-06-27",11.3138,11.7975,11.1343,11.7897,243800.0],["2007-06-28",11.7975,12.1838,11.7078,12.0238,428800.0],["2007-06-29",12.2891,13.2176,12.0979,13.1279,1502000.0],["2007-07-02",13.4595,14.0213,13.2176,13.8067,1018800.0],["2007-07-03",13.7287,13.8418,13.4595,13.7599,356600.0],["2007-07-05",13.7989,14.1929,13.7716,14.0681,525000.0],["2007-07-06",14.1422,14.7196,13.9901,14.4777,491400.0],["2007-07-09",14.4777,14.864,14.4777,14.7508,494400.0],["2007-07-10",14.6689,14.8562,14.1929,14.271,494400.0],["2007-07-11",14.2749,15.3906,14.1695,15.3672,933200.0],["2007-07-12",15.5662,16.1358,15.5506,15.968,564000.0],["2007-07-13",15.9758,16.1709,14.8289,14.8679,970200.0],["2007-07-16",14.4972,15.3438,14.2319,14.8913,815600.0],["2007-07-17",14.5519,15.1175,14.5284,14.6299,452000.0],["2007-07-18",14.5519,15.8237,14.4543,15.734,655200.0],["2007-07-19",15.6052,16.2216,15.2151,15.691,467200.0],["2007-07-20",15.6559,15.6559,14.9498,15.3594,462000.0],["2007-07-23",15.1995,15.6559,15.0395,15.1683,393400.0],["2007-07-24",14.8211,14.9576,14.0447,14.2124,508400.0],["2007-07-25",14.2632,14.5558,13.362,13.9277,627400.0],["2007-07-26",13.5804,13.795,12.9757,13.3425,757400.0],["2007-07-27",13.2059,13.6936,13.0655,13.4985,603000.0],["2007-07-30",13.163,14.0174,13.1474,13.8652,465800.0],["2007-07-31",14.2124,14.2163,13.7326,13.8496,405200.0],["2007-08-01",13.7326,13.7989,12.9835,13.2098,500200.0],["2007-08-02",13.2644,13.4049,12.8743,13.1279,427200.0],["2007-08-03",13.0694,13.2605,12.137,12.2306,441200.0],["2007-08-06",12.3398,12.6129,11.817,12.2813,470000.0],["2007-08-07",12.016,12.1331,11.5479,12.0121,385600.0],["2007-08-08",12.0784,12.1526,11.2709,11.8014,598200.0],["2007-08-09",11.5049,11.5401,10.5881,10.8729,588000.0],["2007-08-10",10.7832,11.5283,10.5998,10.7403,595000.0],["2007-08-13",10.7481,11.8834,10.6896,11.5635,442800.0],["2007-08-14",11.4191,11.6376,10.4009,10.5803,451400.0],["2007-08-15",10.5803,11.2163,10.1785,10.2175,426400.0],["2007-08-16",10.1473,11.1187,9.4333,11.0017,504000.0],["2007-08-17",11.4035,11.7039,10.276,11.0485,433400.0],["2007-08-20",11.3216,11.3762,10.5842,11.0407,331200.0],["2007-08-21",11.0758,12.6792,10.9627,12.3827,649600.0],["2007-08-22",12.4842,13.4985,12.3437,13.0187,668200.0],["2007-08-23",13.0382,14.4348,12.0316,12.2462,523000.0],["2007-08-24",12.3476,12.4139,11.7273,12.1682,414800.0],["2007-08-27",12.1136,12.1604,11.4308,11.6454,374200.0],["2007-08-28",11.5088,11.5088,10.7325,10.8339,487400.0],["2007-08-29",11.1031,11.1733,10.8378,11.0329,363400.0],["2007-08-30",10.7598,11.4425,10.5959,11.2202,378800.0],["2007-08-31",11.5284,11.6064,10.8846,11.0797,285600.0],["2007-09-04",11.1577,11.3996,11.0758,11.1733,265200.0],["2007-09-05",11.0212,11.0212,10.7013,10.8027,308600.0],["2007-09-06",10.8105,11.1343,10.5608,10.8183,260400.0],["2007-09-07",10.4555,10.5881,10.2604,10.2799,208000.0],["2007-09-10",10.2994,10.5725,9.6557,9.7962,451400.0],["2007-09-11",9.9912,10.2097,9.765,10.0888,307200.0],["2007-09-12",10.0459,10.4516,9.9366,10.3736,301000.0],["2007-09-13",10.5296,10.5296,10.2019,10.358,253400.0],["2007-09-14",10.1005,10.1785,9.8859,10.1434,259600.0],["2007-09-17",10.1044,10.1824,9.9483,10.1707,167800.0],["2007-09-18",10.2058,10.7247,9.9483,10.6701,288600.0],["2007-09-19",10.9236,11.2162,10.7832,11.2162,512200.0],["2007-09-20",11.0836,11.3372,10.7091,10.7754,551200.0],["2007-09-21",10.9236,12.0316,10.8885,11.9575,792400.0],["2007-09-24",11.9575,12.0472,11.6181,11.86,553000.0],["2007-09-25",11.9263,12.8119,11.9263,12.6363,713800.0],["2007-09-26",12.6363,12.8626,12.3905,12.4296,328400.0],["2007-09-27",12.5193,13.3152,12.4842,13.0616,555200.0],["2007-09-28",13.916,14.782,13.557,13.639,1472800.0],["2007-10-01",13.8691,14.1422,13.6507,13.9823,405200.0],["2007-10-02",13.9862,14.3919,13.6702,14.3685,464600.0],["2007-10-03",14.2515,14.5948,13.5609,13.5882,527600.0],["2007-10-04",13.6155,13.912,13.6155,13.9042,337600.0],["2007-10-05",14.0213,14.5089,13.7833,13.8535,363400.0],["2007-10-08",13.7716,13.8301,12.8314,12.9835,536400.0],["2007-10-09",13.046,13.7092,13.0108,13.7092,479800.0],["2007-10-10",13.596,13.596,13.2683,13.4829,255000.0],["2007-10-11",13.4907,13.8496,12.6207,12.7612,338200.0],["2007-10-12",12.8899,13.1006,12.6285,13.0577,254800.0],["2007-10-15",12.9874,13.1591,12.7182,12.9952,209000.0],["2007-10-16",12.8782,13.2098,12.6987,13.1084,207600.0],["2007-10-17",13.2176,13.28,12.8743,13.2449,230000.0],["2007-10-18",13.3347,13.3347,12.6285,12.8002,527000.0],["2007-10-19",12.7261,12.7417,11.9653,11.9965,304400.0],["2007-10-22",11.7039,12.0355,11.4776,12.0082,339200.0],["2007-10-23",12.1253,12.5817,12.0628,12.4491,246800.0],["2007-10-24",12.3086,12.4452,11.6493,12.0667,254000.0],["2007-10-25",12.1526,12.2774,11.661,11.7273,210400.0],["2007-10-26",11.8756,12.2306,11.8053,12.137,163600.0],["2007-10-29",12.3008,13.0382,12.2813,12.9016,287000.0],["2007-10-30",12.8704,12.9094,12.4452,12.5895,226800.0],["2007-10-31",12.6246,13.3425,12.4881,13.3034,381600.0],["2007-11-01",13.1123,13.2137,12.254,12.3554,415400.0],["2007-11-02",12.6597,12.8704,11.8795,12.3593,274200.0],["2007-11-05",12.4179,12.4179,11.7975,12.1955,282200.0],["2007-11-06",12.3749,12.3749,11.8249,12.0511,208400.0],["2007-11-07",11.899,11.899,11.3099,11.3138,203200.0],["2007-11-08",11.4503,11.899,11.0407,11.8717,501000.0],["2007-11-09",11.5205,11.7897,11.1304,11.2943,411600.0],["2007-11-12",11.2553,11.4074,10.3424,10.5413,648000.0],["2007-11-13",10.4204,11.5479,10.4204,11.2123,318400.0],["2007-11-14",11.306,11.8405,11.1811,11.2397,358600.0],["2007-11-15",11.1655,11.3801,10.7013,10.99,326600.0],["2007-11-16",10.9822,11.0134,10.553,10.9237,381600.0],["2007-11-19",10.6272,10.7013,10.3736,10.4243,354000.0],["2007-11-20",10.6115,10.8105,9.96,10.3931,336000.0],["2007-11-21",10.2214,10.2214,9.8742,10.0654,237200.0],["2007-11-23",10.1473,10.4633,10.1434,10.4633,210200.0],["2007-11-26",10.4984,10.5608,9.7962,9.8274,370600.0],["2007-11-27",9.8391,10.3424,9.5231,10.2838,371200.0],["2007-11-28",10.3775,11.0602,10.2058,10.9744,357600.0],["2007-11-29",10.9783,11.2162,10.6389,10.7247,194200.0],["2007-11-30",11.1148,11.1148,10.4282,10.4477,205000.0],["2007-12-03",10.4477,10.6779,10.2253,10.5647,209800.0],["2007-12-04",10.4867,10.4867,10.0849,10.1395,206800.0],["2007-12-05",10.2799,10.5647,10.1902,10.4945,258800.0],["2007-12-06",10.436,11.4308,10.3229,11.4308,404800.0],["2007-12-07",11.4269,11.5986,11.0953,11.3411,257400.0],["2007-12-10",11.3411,11.8717,11.2631,11.8405,333000.0],["2007-12-11",11.8092,12.1565,11.5947,11.7312,448000.0],["2007-12-12",12.0823,12.1448,11.5206,11.8483,333000.0],["2007-12-13",11.6844,11.7351,11.0719,11.4581,217200.0],["2007-12-14",11.2358,11.6883,10.9237,10.9744,196400.0],["2007-12-17",10.8846,10.9276,10.5374,10.5374,287400.0],["2007-12-18",10.7676,10.8846,10.3385,10.7247,353000.0],["2007-12-19",10.6857,10.9041,10.3424,10.7169,264800.0],["2007-12-20",10.8456,11.0485,10.358,10.9783,269600.0],["2007-12-21",11.2045,11.4698,10.7676,11.3918,477600.0],["2007-12-24",11.306,11.7819,11.306,11.7,134600.0],["2007-12-26",11.3567,11.8756,11.2006,11.7039,238000.0],["2007-12-27",11.739,11.739,11.3255,11.3489,170200.0],["2007-12-28",11.3996,11.7039,11.3918,11.501,209800.0],["2007-12-31",11.4893,11.4893,10.9705,11.0602,274200.0],["2008-01-02",11.0836,11.1967,10.4594,10.6818,383800.0],["2008-01-03",10.7715,11.3879,10.6974,11.2553,506000.0],["2008-01-04",11.9419,12.7065,11.7039,12.6909,2130200.0],["2008-01-07",12.9757,13.3425,11.8678,13.1318,1401800.0],["2008-01-08",12.9991,13.5453,12.9991,13.0928,858000.0],["2008-01-09",12.9913,13.4361,12.8158,13.362,677000.0],["2008-01-10",13.1864,13.6351,13.1045,13.5336,464200.0],["2008-01-11",13.401,13.7287,12.8392,13.0772,523600.0],["2008-01-14",13.1864,13.6975,13.1045,13.3971,427000.0],["2008-01-15",13.2839,13.596,13.1396,13.3308,556400.0],["2008-01-16",13.1591,13.3308,12.609,12.8158,490800.0],["2008-01-17",12.8197,12.8899,12.176,12.2891,368600.0],["2008-01-18",11.146,12.4608,10.4009,12.3476,1926600.0],["2008-01-22",12.055,12.6363,11.8522,12.2891,586400.0],["2008-01-23",11.9731,12.7222,11.7351,12.6441,541600.0],["2008-01-24",12.6714,13.7287,12.6714,13.2839,550000.0],["2008-01-25",13.596,13.7092,12.8704,12.9718,348000.0],["2008-01-28",12.9718,13.3542,12.7065,13.1591,170600.0],["2008-01-29",13.2644,13.6546,12.9094,13.0694,285600.0],["2008-01-30",13.0733,13.3034,12.6792,12.9055,273600.0],["2008-01-31",12.687,13.4985,12.4842,13.1786,461200.0],["2008-02-01",13.3464,13.8847,13.28,13.5531,454200.0],["2008-02-04",13.6858,14.0057,13.4595,13.9823,404000.0],["2008-02-05",13.9472,13.9472,13.4868,13.6234,469000.0],["2008-02-06",13.5414,13.9081,13.0694,13.0967,321000.0],["2008-02-07",13.085,13.2293,12.6558,12.9874,224800.0],["2008-02-08",13.0069,13.0148,12.3827,12.8353,221600.0],["2008-02-11",12.6909,13.3581,12.6909,13.0264,229800.0],["2008-02-12",13.0694,13.3854,12.808,12.9718,211200.0],["2008-02-13",12.9601,13.3503,12.9172,13.2995,199800.0],["2008-02-14",13.4907,13.4907,13.0343,13.3073,339200.0],["2008-02-15",13.2098,13.2644,12.886,13.0304,272400.0],["2008-02-19",13.2644,13.4595,12.8743,13.3386,322200.0],["2008-02-20",13.2761,13.3464,13.0187,13.2761,375600.0],["2008-02-21",13.323,13.3737,12.9172,13.0069,230200.0],["2008-02-22",13.0889,13.1903,12.6129,13.1396,222200.0],["2008-02-25",13.2683,13.2683,12.4842,13.0069,234200.0],["2008-02-26",12.9484,13.2839,12.9484,13.2488,360800.0],["2008-02-27",13.0889,14.6299,13.0889,14.5675,871200.0],["2008-02-28",14.6494,14.7274,13.7131,14.3919,523600.0],["2008-02-29",14.2007,14.2866,13.7131,13.8184,272600.0],["2008-03-03",13.7365,14.1149,13.7365,14.0369,336000.0],["2008-03-04",14.0447,14.2788,13.6975,14.1578,528400.0],["2008-03-05",14.2398,14.4114,13.9901,14.4075,284800.0],["2008-03-06",14.4075,14.4075,13.795,13.8613,325000.0],["2008-03-07",13.678,13.8769,13.3659,13.5843,238400.0],["2008-03-10",13.6585,13.8886,12.9328,13.0499,313600.0],["2008-03-11",13.6819,14.0096,13.1669,13.8301,501600.0],["2008-03-12",13.7989,14.0369,13.717,13.873,292600.0],["2008-03-13",13.8613,14.2983,13.5063,14.2788,442400.0],["2008-03-14",14.2983,14.2983,13.6819,13.9901,308400.0],["2008-03-17",13.6194,14.3022,13.5375,13.994,283400.0],["2008-03-18",14.4114,15.219,14.1734,15.2151,597800.0],["2008-03-19",15.2931,15.2931,13.4673,13.5336,730200.0],["2008-03-20",13.5843,13.8886,13.1786,13.518,630400.0],["2008-03-24",13.4166,14.3802,13.1669,13.9784,482800.0],["2008-03-25",13.9628,14.7079,13.9042,14.3997,351600.0],["2008-03-26",14.2476,14.4231,13.6585,14.2203,346600.0],["2008-03-27",14.3256,14.4582,13.7365,13.8145,256400.0],["2008-03-28",13.8496,14.6299,13.8496,14.31,337600.0],["2008-03-31",14.3373,14.3841,13.4595,13.8808,337400.0],["2008-04-01",14.0486,14.7976,14.0486,14.7664,436000.0],["2008-04-02",14.9576,15.2268,14.6299,14.9576,351000.0],["2008-04-03",14.7079,15.1956,14.7079,15.02,361600.0],["2008-04-04",14.6299,14.6299,11.5908,12.4374,4027000.0],["2008-04-07",12.3788,12.9523,12.1799,12.3398,1318400.0],["2008-04-08",12.4335,12.4335,11.8834,11.9731,789600.0],["2008-04-09",11.8678,12.2228,11.2436,11.4074,741200.0],["2008-04-10",11.4269,11.7039,11.146,11.6181,619000.0],["2008-04-11",11.4191,11.462,10.7247,11.0212,732200.0],["2008-04-14",11.0329,11.0953,10.2838,10.4243,809800.0],["2008-04-15",10.3892,10.8261,10.2019,10.7676,591400.0],["2008-04-16",10.8495,11.2748,10.6818,11.1187,612800.0],["2008-04-17",11.0602,11.1499,10.8456,11.029,384200.0],["2008-04-18",11.1967,11.501,11.0251,11.3879,490000.0],["2008-04-21",11.3684,11.3684,10.9861,11.0992,182200.0],["2008-04-22",10.9471,11.107,10.8027,10.9471,197200.0],["2008-04-23",11.0719,11.0719,10.8261,10.8963,225000.0],["2008-04-24",10.9236,11.0134,10.5842,10.9041,245200.0],["2008-04-25",10.9939,11.1031,10.6076,11.0134,328000.0],["2008-04-28",10.9276,11.2162,10.8729,11.0056,326600.0],["2008-04-29",11.0056,11.0641,10.5413,10.6467,361200.0],["2008-04-30",10.6974,10.7247,10.358,10.4087,453800.0],["2008-05-01",10.4087,10.8222,10.3775,10.7637,352800.0],["2008-05-02",10.9197,11.0173,10.7481,10.8768,300600.0],["2008-05-05",10.8144,10.9119,10.6311,10.7247,262800.0],["2008-05-06",10.6779,11.0017,10.592,10.8495,234400.0],["2008-05-07",10.9002,11.1499,10.8183,10.9393,348400.0],["2008-05-08",10.9666,10.9939,10.6506,10.951,703000.0],["2008-05-09",10.9236,11.1148,10.8456,11.0992,304200.0],["2008-05-12",11.0329,11.384,10.9432,11.1382,432000.0],["2008-05-13",11.2162,11.5869,11.0914,11.4737,402200.0],["2008-05-14",11.4659,11.7663,11.4113,11.5284,412000.0],["2008-05-15",11.5284,11.7117,11.3918,11.661,202400.0],["2008-05-16",11.7,11.8014,11.5557,11.7039,228600.0],["2008-05-19",11.7975,11.8014,11.5088,11.5323,315200.0],["2008-05-20",11.4113,11.5362,11.1226,11.5166,300600.0],["2008-05-21",11.5479,11.7663,11.4425,11.5245,230200.0],["2008-05-22",11.5245,11.7507,11.4815,11.6727,174200.0],["2008-05-23",11.5674,11.5752,11.1772,11.2904,209200.0],["2008-05-27",11.2826,11.7039,11.2475,11.6298,193800.0],["2008-05-28",11.622,11.6298,11.3333,11.583,173000.0],["2008-05-29",11.4893,11.544,11.3957,11.4464,221200.0],["2008-05-30",11.4776,12.4062,11.4386,12.2423,616200.0],["2008-06-02",12.2501,12.332,11.9653,12.1877,301000.0],["2008-06-03",12.2579,12.57,12.0901,12.5232,367600.0],["2008-06-04",12.4257,12.609,12.2423,12.41,431400.0],["2008-06-05",12.4296,13.0694,12.4296,13.0538,335000.0],["2008-06-06",12.8821,12.9601,12.5154,12.5505,365000.0],["2008-06-09",12.4998,12.8743,12.492,12.7221,218600.0],["2008-06-10",12.6831,13.1864,12.6714,13.1396,436000.0],["2008-06-11",13.0889,13.2293,12.925,13.0694,477000.0],["2008-06-12",13.1279,13.4595,13.1162,13.1591,427200.0],["2008-06-13",13.3503,13.5999,13.2644,13.44,778200.0],["2008-06-16",13.3347,13.6234,13.2995,13.5219,523600.0],["2008-06-17",13.5141,13.994,13.4751,13.7521,343800.0],["2008-06-18",13.7716,13.8067,13.28,13.3464,335400.0],["2008-06-19",13.4205,13.9745,13.4049,13.8379,454200.0],["2008-06-20",13.756,13.8691,13.5063,13.6624,339200.0],["2008-06-23",13.7482,14.0291,13.6507,13.7248,306200.0],["2008-06-24",13.6312,13.7521,12.7143,13.3269,786800.0],["2008-06-25",13.3698,13.9433,13.3698,13.9277,641600.0],["2008-06-26",13.8106,13.8457,12.414,12.5895,769600.0],["2008-06-27",14.4309,15.9212,14.4309,15.4101,4336800.0],["2008-06-30",15.3204,16.1475,15.3204,15.5662,1015800.0],["2008-07-01",15.6169,17.5286,15.5155,17.2243,1764400.0],["2008-07-02",17.0331,17.0331,16.0344,16.7366,996200.0],["2008-07-03",16.5766,16.76,15.851,15.9836,314400.0],["2008-07-07",15.9875,16.92,15.9875,16.6547,803400.0],["2008-07-08",17.2984,17.5442,16.7795,17.1345,1236200.0],["2008-07-09",17.2711,17.7236,16.8458,16.9122,835400.0],["2008-07-10",16.9239,17.3725,16.916,17.2828,517200.0],["2008-07-11",17.5012,17.7353,17.1852,17.4856,599200.0],["2008-07-14",18.063,18.1099,17.0721,17.1931,626600.0],["2008-07-15",17.1852,17.5559,16.5805,17.2165,826800.0],["2008-07-16",17.4076,17.5481,16.9083,17.4974,497000.0],["2008-07-17",17.7353,17.7665,17.3296,17.591,426000.0],["2008-07-18",17.4974,18.3322,17.4583,17.7119,703600.0],["2008-07-21",18.0552,18.5351,17.7509,18.2464,479800.0],["2008-07-22",18.2932,18.4532,17.8251,18.4181,307200.0],["2008-07-23",18.4571,18.4571,16.7756,16.9707,651600.0],["2008-07-24",16.9668,17.5208,16.1787,16.2372,509000.0],["2008-07-25",16.284,16.8731,16.1163,16.8302,516800.0],["2008-07-28",16.6742,17.115,16.6313,16.8341,227400.0],["2008-07-29",16.8848,17.0487,16.2567,16.7756,270000.0],["2008-07-30",17.0604,17.9226,17.0604,17.4583,427800.0],["2008-07-31",17.1657,18.0084,17.1657,17.8563,468600.0],["2008-08-01",17.6768,18.2815,17.5052,18.0318,423600.0],["2008-08-04",18.5195,18.9213,17.0097,17.1813,489600.0],["2008-08-05",17.431,18.0396,17.0721,17.5286,427600.0],["2008-08-06",17.4388,17.9772,17.4388,17.9499,326800.0],["2008-08-07",17.9226,17.9226,16.3582,16.5727,454000.0],["2008-08-08",16.3855,16.8497,15.9953,16.6079,491000.0],["2008-08-11",16.5376,16.9707,16.4167,16.8575,555400.0],["2008-08-12",16.877,17.5129,16.8731,17.3179,337600.0],["2008-08-13",17.1345,17.7899,17.1345,17.4934,332400.0],["2008-08-14",17.5325,17.8134,16.9746,17.2165,689800.0],["2008-08-15",17.2594,17.5988,17.2165,17.5481,302800.0],["2008-08-18",17.7353,18.1255,17.236,17.3257,324200.0],["2008-08-19",17.1384,17.3608,16.5103,17.2204,365800.0],["2008-08-20",17.1033,17.9148,16.9629,17.8836,379800.0],["2008-08-21",17.6885,17.9343,16.877,17.6729,380600.0],["2008-08-22",17.8836,18.0396,16.9746,17.6534,443800.0],["2008-08-25",17.5169,17.8407,16.7756,17.0097,414800.0],["2008-08-26",16.9746,17.0721,16.2879,16.3738,432600.0],["2008-08-27",16.522,17.2047,16.522,17.0526,407600.0],["2008-08-28",17.0136,17.552,16.8575,17.4739,256200.0],["2008-08-29",17.431,17.4778,16.8848,16.9512,112600.0],["2008-09-02",17.3296,17.6105,16.6039,16.8029,295600.0],["2008-09-03",16.7405,17.0526,15.4101,15.7066,476800.0],["2008-09-04",15.5389,15.5389,14.0603,14.8093,954800.0],["2008-09-05",14.6767,14.743,13.9199,14.704,424800.0],["2008-09-08",15.2619,15.2619,14.2593,14.3646,724400.0],["2008-09-09",14.31,14.4582,13.2332,13.3464,724000.0],["2008-09-10",13.3191,14.1812,13.3191,13.8847,359800.0],["2008-09-11",13.4634,14.2632,13.1084,13.9862,392200.0],["2008-09-12",13.8067,14.6884,13.7716,14.5831,289600.0],["2008-09-15",14.3295,14.3295,13.2449,13.4712,670600.0],["2008-09-16",13.5531,14.9108,13.3737,14.9069,627600.0],["2008-09-17",14.5167,14.7547,13.8106,14.2359,712400.0],["2008-09-18",14.4348,15.6364,14.0564,15.4257,609800.0],["2008-09-19",15.6208,16.8341,15.6208,16.3777,715800.0],["2008-09-22",16.2138,17.0409,16.0929,16.9317,389000.0],["2008-09-23",16.8263,17.1267,16.2996,16.7561,499400.0],["2008-09-24",16.7561,17.1228,15.9524,15.9563,371000.0],["2008-09-25",16.0929,16.1358,14.0681,14.981,1129600.0],["2008-09-26",16.6664,17.0877,15.496,16.7483,1503600.0],["2008-09-29",16.5766,16.8263,14.7196,15.496,763600.0],["2008-09-30",15.7301,16.2996,15.1527,16.1397,696600.0],["2008-10-01",16.2255,16.7756,15.7847,16.0539,389000.0],["2008-10-02",16.0851,16.0851,14.4465,14.5597,407000.0],["2008-10-03",14.5636,16.0695,14.5636,14.7898,585400.0],["2008-10-06",14.2983,14.2983,12.6831,13.6663,806200.0],["2008-10-07",13.4634,13.4751,12.1018,12.1604,567200.0],["2008-10-08",11.7975,12.9016,10.7364,12.0355,497000.0],["2008-10-09",12.2852,12.6597,11.1226,11.1772,344600.0],["2008-10-10",10.5998,12.2969,9.7533,12.0862,543000.0],["2008-10-13",12.6792,13.912,12.492,13.912,214600.0],["2008-10-14",13.9394,14.2905,13.2449,13.6936,347200.0],["2008-10-15",13.4049,13.4049,12.1721,12.1721,357400.0],["2008-10-16",12.7768,13.0421,11.5049,12.9718,508600.0],["2008-10-17",12.5232,13.5297,12.1448,12.5778,307200.0],["2008-10-20",12.3866,13.4283,12.2891,13.401,290400.0],["2008-10-21",13.1669,13.3269,12.4608,12.9094,318800.0],["2008-10-22",12.7378,12.7378,11.5127,11.8014,321200.0],["2008-10-23",11.9536,11.9965,10.5374,11.0602,474200.0],["2008-10-24",10.1317,10.7559,9.9561,10.4321,315600.0],["2008-10-27",10.436,10.5569,9.5114,9.5114,353200.0],["2008-10-28",9.5231,10.3346,8.9457,10.3346,485000.0],["2008-10-29",10.3228,11.423,10.2253,10.7247,376600.0],["2008-10-30",11.1382,11.1811,10.592,11.1538,232200.0],["2008-10-31",11.0797,11.4503,10.8144,11.384,376000.0],["2008-11-03",11.0875,11.7585,11.0875,11.2397,364000.0],["2008-11-04",11.2202,11.7897,10.7442,11.1265,443800.0],["2008-11-05",10.9393,11.1382,10.1551,10.2253,290200.0],["2008-11-06",10.1512,10.2838,9.8079,9.9132,471600.0],["2008-11-07",10.0263,10.6193,9.9132,10.4984,204200.0],["2008-11-10",10.7559,10.9041,10.0654,10.514,399400.0],["2008-11-11",10.4009,10.4009,9.5738,9.6128,293400.0],["2008-11-12",9.4724,9.4724,8.3956,8.4736,508200.0],["2008-11-13",8.4229,9.2617,7.9196,9.2539,758000.0],["2008-11-14",9.0939,9.5699,8.6492,8.6648,490800.0],["2008-11-17",8.6141,8.7857,7.8845,7.8962,542000.0],["2008-11-18",7.9392,8.1381,7.2174,7.5061,676200.0],["2008-11-19",7.5022,7.5022,6.6868,6.7688,655800.0],["2008-11-20",6.4957,6.6868,6.2304,6.4645,708000.0],["2008-11-21",6.6127,6.6127,5.8871,6.3981,676800.0],["2008-11-24",6.6595,7.7597,6.4489,7.5841,532800.0],["2008-11-25",7.9118,8.1342,7.5256,8.0952,758000.0],["2008-11-26",8.1615,9.3163,7.7831,9.1681,559000.0],["2008-11-28",8.9847,9.3865,8.8989,9.3865,173400.0],["2008-12-01",9.129,9.129,7.6114,7.6778,480800.0],["2008-12-02",7.8299,8.2435,7.4944,8.2318,368800.0],["2008-12-03",8.2318,8.657,7.8026,8.4034,324400.0],["2008-12-04",8.2903,8.4346,7.3501,7.5646,342400.0],["2008-12-05",7.4164,7.4866,6.8702,7.3423,587200.0],["2008-12-08",7.6153,8.6219,7.5217,8.4853,505600.0],["2008-12-09",8.4112,8.7974,7.8572,8.1576,341000.0],["2008-12-10",8.2278,8.8091,8.1576,8.6531,340400.0],["2008-12-11",8.4853,9.4373,8.3605,8.856,483000.0],["2008-12-12",8.4268,9.3631,8.4268,9.1329,248400.0],["2008-12-15",9.0237,9.2617,8.3176,8.4619,310800.0],["2008-12-16",8.6687,9.5465,8.5048,9.488,334200.0],["2008-12-17",9.328,9.9795,9.2461,9.6869,372600.0],["2008-12-18",9.5972,9.804,9.2773,9.5426,322400.0],["2008-12-19",9.6986,10.1434,9.4177,9.7181,490200.0],["2008-12-22",9.7845,9.7845,8.7077,9.0939,332800.0],["2008-12-23",9.1993,9.5894,8.8404,8.9808,293600.0],["2008-12-24",9.2032,9.6635,8.8052,9.5036,221600.0],["2008-12-26",9.5075,9.605,9.0822,9.3592,311200.0],["2008-12-29",9.25,9.3397,8.6609,8.7779,361000.0],["2008-12-30",8.6843,9.527,8.6492,9.5153,358000.0],["2008-12-31",9.5153,9.9561,9.4802,9.7923,358200.0],["2009-01-02",9.6518,10.237,9.6518,9.9288,428600.0],["2009-01-05",9.9288,10.2955,9.7806,10.1746,506400.0],["2009-01-06",10.1551,10.237,9.5426,9.8001,627000.0],["2009-01-07",9.6908,9.8001,9.289,9.4177,589400.0],["2009-01-08",9.3085,9.722,9.0744,9.6557,484000.0],["2009-01-09",10.3658,11.3021,10.3619,10.8066,1645600.0],["2009-01-12",10.83,11.0368,10.2253,10.2604,544800.0],["2009-01-13",10.3385,10.6506,10.3385,10.5257,425000.0],["2009-01-14",10.4126,10.4126,9.6557,9.9132,394200.0],["2009-01-15",9.9327,10.4672,9.5309,10.2331,544800.0],["2009-01-16",9.8352,10.0498,9.2266,9.5894,795000.0],["2009-01-20",9.5543,9.5543,8.9262,9.0003,576000.0],["2009-01-21",9.0666,9.5738,8.8248,9.5192,466800.0],["2009-01-22",9.3592,9.3592,8.7428,8.9067,403200.0],["2009-01-23",8.5829,9.5036,8.3761,9.1603,543600.0],["2009-01-26",9.1642,9.7259,8.9262,9.1329,347200.0],["2009-01-27",9.1486,9.3475,8.7545,8.973,279400.0],["2009-01-28",9.133,9.2929,8.8716,9.1681,548400.0],["2009-01-29",8.9886,9.1134,8.7935,8.8326,314000.0],["2009-01-30",8.9691,9.1056,8.5829,8.7389,302400.0],["2009-02-02",8.5595,8.7779,8.3449,8.6921,341400.0],["2009-02-03",8.6219,8.7974,8.3722,8.6999,319400.0],["2009-02-04",8.657,9.0471,8.5595,8.8208,302600.0],["2009-02-05",8.9184,9.1603,8.5634,8.9886,283000.0],["2009-02-06",8.8911,9.4841,8.8052,9.3943,272600.0],["2009-02-09",9.3241,9.6908,9.2422,9.4802,206000.0],["2009-02-10",9.4334,9.7064,8.9223,9.0744,365800.0],["2009-02-11",9.1056,9.3007,8.7584,8.934,229000.0],["2009-02-12",8.7857,9.0471,8.5243,9.0276,268400.0],["2009-02-13",9.0276,9.2032,8.9457,9.0549,303000.0],["2009-02-17",8.813,8.813,8.2903,8.5829,380400.0],["2009-02-18",8.6726,8.8521,8.3332,8.4775,266800.0],["2009-02-19",8.579,8.8091,8.3527,8.4229,311600.0],["2009-02-20",8.224,8.4229,8.0289,8.2279,412400.0],["2009-02-23",8.341,8.4268,7.5724,7.6895,406800.0],["2009-02-24",7.7987,8.3137,7.709,8.1732,371400.0],["2009-02-25",8.0679,8.3098,7.6114,7.7285,355800.0],["2009-02-26",7.8962,7.9587,7.7246,7.8026,409800.0],["2009-02-27",7.6739,8.0562,7.6231,7.8962,386200.0],["2009-03-02",7.709,7.709,6.9209,7.0692,533600.0],["2009-03-03",7.1745,7.2447,6.8507,6.9404,340200.0],["2009-03-04",7.1004,7.6349,7.0419,7.4242,328600.0],["2009-03-05",7.2213,7.3149,6.6985,6.7649,416600.0],["2009-03-06",6.8819,7.0419,6.4762,6.679,259200.0],["2009-03-09",6.7415,6.8351,6.5542,6.6166,473800.0],["2009-03-10",6.9092,7.6231,6.8741,7.549,1420200.0],["2009-03-11",7.5802,8.1264,7.5451,7.9587,564000.0],["2009-03-12",8.0016,8.5985,7.7597,8.54,636800.0],["2009-03-13",8.6219,8.7233,8.419,8.6882,284600.0],["2009-03-16",8.9457,9.051,8.3176,8.4853,3022800.0],["2009-03-17",8.3566,9.1173,8.2396,9.0783,709000.0],["2009-03-18",9.0003,9.9132,8.7155,9.7767,527800.0],["2009-03-19",9.9756,10.2292,9.8079,9.9522,336000.0],["2009-03-20",9.9288,10.0966,9.5153,9.7025,433200.0],["2009-03-23",9.9717,10.7559,9.9717,10.752,472600.0],["2009-03-24",11.1967,11.1967,10.2799,10.3307,463600.0],["2009-03-25",10.4711,10.7754,10.3228,10.7676,503800.0],["2009-03-26",10.7559,11.2162,10.7559,11.1031,568800.0],["2009-03-27",11.0563,11.4113,10.8924,11.0173,558600.0],["2009-03-30",10.674,10.9158,9.9951,10.2721,577600.0],["2009-03-31",10.436,10.7559,10.2175,10.2955,616000.0],["2009-04-01",10.0732,10.6311,9.8313,10.397,709000.0],["2009-04-02",10.713,10.9236,10.4321,10.5725,878200.0],["2009-04-03",10.6311,10.6428,9.6752,10.3502,1032200.0],["2009-04-06",10.2058,10.2721,9.8352,10.1005,575200.0],["2009-04-07",9.7572,9.9444,9.566,9.6089,570800.0],["2009-04-08",9.6167,9.7923,9.3631,9.7806,424600.0],["2009-04-09",10.042,10.5257,9.9015,10.4828,483200.0],["2009-04-13",10.3541,10.5686,10.0107,10.4477,538600.0],["2009-04-14",10.2526,10.674,10.0849,10.2604,365400.0],["2009-04-15",10.2136,10.5842,10.1707,10.5257,267400.0],["2009-04-16",10.6194,11.0017,10.4399,10.8339,248000.0],["2009-04-17",10.8963,11.1382,10.7871,10.9588,275200.0],["2009-04-20",10.8222,10.8222,9.9054,10.1824,496200.0],["2009-04-21",10.0537,10.752,9.9639,10.5803,404600.0],["2009-04-22",10.3072,11.5088,10.3072,11.0836,762600.0],["2009-04-23",11.1265,11.2279,10.6232,10.9197,464200.0],["2009-04-24",11.029,11.5557,10.6896,11.2787,464400.0],["2009-04-27",11.2006,11.2943,10.8924,11.1031,404400.0],["2009-04-28",10.9978,11.6844,10.7988,11.4932,695600.0],["2009-04-29",11.6493,12.2696,11.4347,12.0277,718600.0],["2009-04-30",12.1799,12.6441,12.0628,12.0667,443200.0],["2009-05-01",12.0745,12.5856,12.0745,12.3593,530200.0],["2009-05-04",12.5895,13.1669,12.3866,13.1396,454400.0],["2009-05-05",13.1513,13.4751,12.925,13.1357,382400.0],["2009-05-06",13.3542,13.4907,12.8041,12.9679,266400.0],["2009-05-07",13.2371,13.2449,12.3203,12.4803,239000.0],["2009-05-08",12.7651,13.124,12.1526,12.8002,309400.0],["2009-05-11",12.3749,13.0616,12.3749,12.7182,381400.0],["2009-05-12",12.7768,12.8587,12.1955,12.492,156400.0],["2009-05-13",12.2813,12.3164,11.6142,11.8522,242200.0],["2009-05-14",11.7858,11.9263,11.2748,11.7195,532000.0],["2009-05-15",11.8131,12.0706,11.6649,11.8014,312000.0],["2009-05-18",11.9458,12.4725,11.9224,12.4296,271600.0],["2009-05-19",12.3593,12.6363,12.1487,12.3281,235800.0],["2009-05-20",12.4842,13.1357,12.4842,12.7612,362800.0],["2009-05-21",12.5193,12.5349,11.8326,12.1565,273400.0],["2009-05-22",12.2111,12.5037,11.9029,11.9302,105200.0],["2009-05-26",11.778,13.1708,11.7273,13.1396,322600.0],["2009-05-27",13.0928,13.3191,12.808,12.8119,310600.0],["2009-05-28",12.9991,13.2215,12.4491,13.1084,240600.0],["2009-05-29",13.1981,13.6195,13.1318,13.557,303400.0],["2009-06-01",13.9511,14.6377,13.6155,14.349,386000.0],["2009-06-02",14.3451,14.6104,14.0174,14.4894,267200.0],["2009-06-03",14.4699,14.509,14.0447,14.3529,125800.0],["2009-06-04",14.4972,15.0044,14.349,14.9771,192800.0],["2009-06-05",15.0941,15.0941,13.4829,13.9003,741800.0],["2009-06-08",13.8847,14.4309,13.5414,14.2242,267800.0],["2009-06-09",14.3841,14.6611,13.8886,14.5168,258600.0],["2009-06-10",14.704,14.743,14.1032,14.4738,168000.0],["2009-06-11",14.5597,14.8523,14.3724,14.4036,179400.0],["2009-06-12",14.2203,14.3061,14.0447,14.2124,129800.0],["2009-06-15",14.1539,14.1539,13.7053,13.9472,280200.0],["2009-06-16",14.1032,14.2359,13.2644,13.6975,283200.0],["2009-06-17",13.5648,13.873,13.4283,13.6858,156800.0],["2009-06-18",13.5531,13.7092,13.2449,13.3347,141000.0],["2009-06-19",13.4556,13.8301,13.4127,13.5063,243600.0],["2009-06-22",13.4361,13.5492,12.4296,12.5778,299200.0],["2009-06-23",12.6246,12.7222,12.1018,12.3593,295600.0],["2009-06-24",12.453,13.0421,12.332,12.8548,168400.0],["2009-06-25",12.7729,13.4751,12.7729,13.0147,410600.0],["2009-06-26",12.8158,13.2605,12.1135,13.2254,1040400.0],["2009-06-29",12.9952,14.0252,12.9952,13.7326,526600.0],["2009-06-30",13.7911,13.9394,13.3347,13.4244,274400.0],["2009-07-01",13.5102,14.3022,13.479,13.8847,241400.0],["2009-07-02",13.6546,13.6585,13.1669,13.28,158000.0],["2009-07-06",13.1747,13.2215,12.7417,12.8665,211400.0],["2009-07-07",12.8353,12.8704,12.3086,12.3476,165400.0],["2009-07-08",12.3125,12.4061,11.9809,12.2696,183800.0],["2009-07-09",12.4061,12.4725,12.1174,12.2774,157400.0],["2009-07-10",12.1565,12.4647,11.8756,12.4061,143600.0],["2009-07-13",12.4334,12.8977,12.2345,12.8197,214200.0],["2009-07-14",12.8743,12.8743,12.5388,12.6207,118800.0],["2009-07-15",12.9445,13.2956,12.8158,13.2215,178400.0],["2009-07-16",13.1747,13.3347,12.9562,13.2605,108600.0],["2009-07-17",13.1708,13.3581,12.9991,13.0577,131800.0],["2009-07-20",13.1981,13.3074,12.9211,13.1396,104800.0],["2009-07-21",13.3308,13.9784,13.2683,13.9472,390800.0],["2009-07-22",13.955,14.349,13.8574,14.2398,190000.0],["2009-07-23",14.2398,14.8484,14.1461,14.743,276200.0],["2009-07-24",14.6416,14.8562,14.4348,14.7313,227000.0],["2009-07-27",14.8289,15.1175,14.7313,14.9342,165200.0],["2009-07-28",14.8562,15.0083,14.5675,14.9654,206200.0],["2009-07-29",14.9225,14.9264,14.5558,14.7664,123400.0],["2009-07-30",15.0395,15.2658,14.8367,14.981,174800.0],["2009-07-31",14.981,15.3711,14.981,15.1176,199000.0],["2009-08-03",15.2151,15.5038,15.0707,15.4804,192600.0],["2009-08-04",15.3945,15.5194,15.2463,15.3399,127200.0],["2009-08-05",15.3789,15.4297,14.5558,14.6455,253200.0],["2009-08-06",14.8367,15.0161,14.3256,14.4114,202000.0],["2009-08-07",14.5792,14.5909,14.2203,14.3217,190400.0],["2009-08-10",14.2554,14.5402,14.1188,14.5402,166600.0],["2009-08-11",14.5285,14.6104,14.1227,14.1578,99000.0],["2009-08-12",14.1305,14.7898,14.1305,14.5597,142400.0],["2009-08-13",14.5597,14.825,14.2788,14.7274,114200.0],["2009-08-14",14.6884,14.7899,14.2008,14.3529,100600.0],["2009-08-17",14.0954,14.1968,13.6077,13.6858,172200.0],["2009-08-18",13.8457,14.0291,13.756,13.8613,156000.0],["2009-08-19",13.7287,14.2007,13.5843,14.1539,124000.0],["2009-08-20",14.2554,14.4777,14.1656,14.3373,68200.0],["2009-08-21",14.5441,15.0161,14.5441,14.8328,151600.0],["2009-08-24",14.8328,15.1332,14.6377,14.7664,103200.0],["2009-08-25",14.8133,14.903,14.6767,14.7157,66400.0],["2009-08-26",14.6455,14.8171,14.2124,14.4777,79600.0],["2009-08-27",14.4192,14.5363,13.8496,14.349,132800.0],["2009-08-28",14.5363,14.7508,13.9667,14.0564,104000.0],["2009-08-31",13.9706,14.0096,13.2176,13.4283,281000.0],["2009-09-01",13.5102,14.2944,13.2215,13.2722,296200.0],["2009-09-02",13.1981,13.678,13.1981,13.4088,274800.0],["2009-09-03",13.518,13.6702,13.1825,13.6038,108000.0],["2009-09-04",13.6429,13.994,13.3152,13.9082,128600.0],["2009-09-08",14.0915,14.0915,13.5999,14.0681,119400.0],["2009-09-09",13.9901,14.2827,13.834,14.072,145000.0],["2009-09-10",14.1266,14.5207,14.1266,14.4933,149200.0],["2009-09-11",14.4933,14.7196,14.232,14.3568,160400.0],["2009-09-14",14.2359,14.6923,14.2359,14.6923,158800.0],["2009-09-15",14.6923,14.9381,14.2124,14.2554,209800.0],["2009-09-16",14.4231,15.0551,14.3568,15.0512,267600.0],["2009-09-17",15.0473,15.1917,14.7898,15.0005,124200.0],["2009-09-18",15.0668,15.0668,14.548,14.5987,253200.0],["2009-09-21",14.4114,14.7586,14.033,14.5363,102800.0],["2009-09-22",14.6182,14.7118,14.2281,14.2983,142000.0],["2009-09-23",14.2788,14.5246,14.0642,14.2632,94000.0],["2009-09-24",14.2983,14.2983,13.7131,14.0252,170600.0],["2009-09-25",14.7235,15.3555,14.3685,14.8445,557400.0],["2009-09-28",15.0278,16.6664,14.9537,16.5727,519200.0],["2009-09-29",16.2801,16.2879,15.6871,15.7925,524200.0],["2009-09-30",15.9485,16.0344,15.1332,15.6715,389200.0],["2009-10-01",15.5194,15.7301,15.2658,15.3438,177000.0],["2009-10-02",15.1058,15.3438,14.9966,15.0356,142200.0],["2009-10-05",15.0824,15.4726,14.8328,14.8562,243400.0],["2009-10-06",15.0629,15.3906,14.9498,15.2853,277200.0],["2009-10-07",15.2814,15.7574,15.0863,15.4999,204000.0],["2009-10-08",15.6364,15.8003,15.219,15.2814,198200.0],["2009-10-09",15.3204,15.9017,15.3165,15.7145,156800.0],["2009-10-12",15.8939,15.9524,15.2034,15.4297,142400.0],["2009-10-13",15.3633,15.4258,15.0161,15.3243,158600.0],["2009-10-14",15.5077,15.6286,15.2658,15.6169,92400.0],["2009-10-15",15.5194,15.7379,15.2385,15.4921,179400.0],["2009-10-16",15.3984,15.4804,15.02,15.0668,148000.0],["2009-10-19",15.0395,15.6793,15.02,15.535,140600.0],["2009-10-20",15.4804,15.5701,14.743,15.02,213400.0],["2009-10-21",15.0473,15.5974,14.7937,14.8679,223000.0],["2009-10-22",14.864,15.2151,14.5987,15.1527,113600.0],["2009-10-23",15.258,15.258,14.5207,14.8015,154400.0],["2009-10-26",14.8562,15.1176,13.9472,14.0525,398000.0],["2009-10-27",14.0681,14.427,13.7833,13.912,209200.0],["2009-10-28",13.8457,13.9628,13.28,13.4088,207200.0],["2009-10-29",13.5492,13.9979,13.518,13.9082,144000.0],["2009-10-30",13.8262,13.8496,13.2722,13.3659,183000.0],["2009-11-02",13.4868,13.7209,13.1396,13.4556,127200.0],["2009-11-03",13.2839,13.7053,13.2839,13.5882,155800.0],["2009-11-04",13.5024,13.6819,13.2215,13.2566,261800.0],["2009-11-05",13.4634,13.8886,13.4244,13.8808,204000.0],["2009-11-06",13.756,14.5285,13.7326,14.0876,220000.0],["2009-11-09",14.1968,14.3529,13.8886,13.9433,141000.0],["2009-11-10",13.8535,14.1227,13.5492,13.6936,187400.0],["2009-11-11",13.9081,14.0993,13.6936,13.9277,96600.0],["2009-11-12",13.8535,14.0603,13.1786,13.1786,286800.0],["2009-11-13",13.1942,13.5102,12.9445,13.3034,305400.0],["2009-11-16",13.4907,13.6546,13.1435,13.4166,290200.0],["2009-11-17",13.3776,13.44,13.1669,13.3464,166200.0],["2009-11-18",13.3112,13.3386,12.6675,12.9289,353200.0],["2009-11-19",12.886,12.9055,12.6168,12.7104,391000.0],["2009-11-20",12.6402,13.1435,12.3749,13.0577,236800.0],["2009-11-23",13.2059,13.7131,13.2059,13.3503,163000.0],["2009-11-24",13.3698,13.5375,13.0889,13.4166,121400.0],["2009-11-25",13.4634,13.6351,13.3698,13.518,83400.0],["2009-11-27",13.2644,13.5648,13.1669,13.1669,67600.0],["2009-11-30",13.1435,13.2371,12.7846,13.2059,133400.0],["2009-12-01",13.3932,13.639,13.2878,13.557,161400.0],["2009-12-02",13.5999,13.7989,13.3386,13.4049,131400.0],["2009-12-03",13.4985,13.6741,12.7378,12.7924,178000.0],["2009-12-04",13.163,13.2527,12.6012,13.0928,218200.0],["2009-12-07",13.0928,13.596,12.9562,13.5726,369400.0],["2009-12-08",13.5024,14.0837,13.3112,13.7209,194600.0],["2009-12-09",13.8106,13.9238,13.5258,13.8106,242200.0],["2009-12-10",13.8106,13.955,13.5804,13.6975,195400.0],["2009-12-11",13.8418,14.0447,13.1708,13.1825,491200.0],["2009-12-14",13.2176,13.7287,13.1435,13.6897,180200.0],["2009-12-15",13.5882,13.5882,13.3151,13.3776,233000.0],["2009-12-16",13.5492,13.6273,13.202,13.3308,99400.0],["2009-12-17",13.2683,13.2995,12.8743,12.8938,175400.0],["2009-12-18",13.0343,13.1396,12.6987,13.0616,447400.0],["2009-12-21",13.1903,13.323,13.0069,13.1708,180400.0],["2009-12-22",13.1825,13.2098,12.886,12.9172,228000.0],["2009-12-23",12.9601,13.1864,12.9601,13.1279,78000.0],["2009-12-24",13.1435,13.4049,13.1435,13.3581,52000.0],["2009-12-28",13.3698,13.596,12.7573,13.0187,467400.0],["2009-12-29",12.925,13.0694,12.8197,12.9991,145600.0],["2009-12-30",12.9679,13.0889,12.8431,12.9757,132400.0],["2009-12-31",12.964,13.0069,12.7534,12.7573,148800.0],["2010-01-04",12.9913,13.1942,12.8821,13.1942,160800.0],["2010-01-05",13.241,13.44,12.8977,13.0069,425400.0],["2010-01-06",12.9913,13.3308,12.9367,13.3191,435000.0],["2010-01-07",13.3464,13.8925,13.28,13.5882,728200.0],["2010-01-08",12.4413,12.8002,12.1526,12.6129,1284800.0],["2010-01-11",12.6129,12.7885,12.2189,12.5466,539000.0],["2010-01-12",12.3866,12.6753,12.2501,12.3593,451000.0],["2010-01-13",12.3593,12.8158,12.2111,12.73,267600.0],["2010-01-14",12.7378,12.9055,12.6636,12.6987,194200.0],["2010-01-15",11.6142,12.1409,11.4191,12.0862,1911600.0],["2010-01-19",12.1291,12.4725,12.0238,12.2618,390200.0],["2010-01-20",12.0823,12.3554,11.9965,12.0316,312200.0],["2010-01-21",12.1096,12.2657,11.7624,11.977,847200.0],["2010-01-22",12.1214,12.1994,11.7624,11.7663,456800.0],["2010-01-25",11.9965,12.0355,11.739,11.7702,282000.0],["2010-01-26",11.7585,11.8795,11.6376,11.7468,292800.0],["2010-01-27",11.8678,12.1643,11.7468,12.1409,241400.0],["2010-01-28",12.306,12.306,11.838,11.9717,188200.0],["2010-01-29",12.0543,12.2077,11.8262,11.8302,211000.0],["2010-02-01",11.9206,12.0937,11.838,11.9835,190800.0],["2010-02-02",11.9639,12.0701,11.838,11.897,150800.0],["2010-02-03",11.8105,12.1291,11.7358,11.7672,174600.0],["2010-02-04",11.7004,11.7594,11.3071,11.3307,274200.0],["2010-02-05",11.3897,11.488,10.9728,11.4644,281400.0],["2010-02-08",11.4211,11.72,11.2992,11.4093,177400.0],["2010-02-09",11.6021,11.8892,11.5234,11.7633,217400.0],["2010-02-10",11.7476,11.9167,11.4644,11.8459,155400.0],["2010-02-11",11.7987,11.9363,11.5155,11.9245,125400.0],["2010-02-12",11.8341,12.0622,11.665,12.0622,111000.0],["2010-02-16",12.0976,12.1684,11.901,12.1173,211400.0],["2010-02-17",11.7908,11.9875,11.6414,11.7751,254600.0],["2010-02-18",11.7279,11.8026,11.5706,11.7948,213000.0],["2010-02-19",11.724,12.1723,11.6964,12.1173,317400.0],["2010-02-22",12.1527,12.6049,12.0465,12.5341,235200.0],["2010-02-23",12.5813,12.6128,12.2274,12.3493,150000.0],["2010-02-24",12.3532,12.6757,12.2195,12.3847,110200.0],["2010-02-25",12.251,12.5459,12.0701,12.4437,115800.0],["2010-02-26",12.4909,12.4909,12.2864,12.3532,62600.0],["2010-03-01",12.428,12.7426,12.2982,12.4555,219600.0],["2010-03-02",12.5145,12.6403,12.4712,12.5027,156000.0],["2010-03-03",12.5892,12.8527,12.483,12.6325,132600.0],["2010-03-04",12.6679,12.9786,12.6128,12.9668,86200.0],["2010-03-05",13.069,13.1713,12.9786,13.1595,219800.0],["2010-03-08",13.1752,13.3404,13.1713,13.2971,117400.0],["2010-03-09",13.2893,13.3719,13.1791,13.2381,102000.0],["2010-03-10",13.2539,13.5174,13.2499,13.4348,104000.0],["2010-03-11",13.3876,13.4859,13.2932,13.478,112400.0],["2010-03-12",13.4938,13.5174,13.3129,13.4623,79000.0],["2010-03-15",13.4387,13.6275,13.2932,13.4741,111200.0],["2010-03-16",13.6236,13.6826,13.5174,13.6668,197800.0],["2010-03-17",13.718,13.9893,13.655,13.7022,171600.0],["2010-03-18",13.773,13.9225,13.7179,13.8949,157200.0],["2010-03-19",13.6118,14.005,13.4387,13.6118,310800.0],["2010-03-22",13.6511,13.9107,13.5685,13.8792,218600.0],["2010-03-23",13.9028,13.9579,13.7809,13.9461,127400.0],["2010-03-24",13.9461,13.9618,13.6393,13.6708,143000.0],["2010-03-25",13.7101,14.0405,13.6118,13.655,167200.0],["2010-03-26",13.7337,13.832,13.5567,13.6354,104000.0],["2010-03-29",13.714,13.8359,13.6393,13.6865,95200.0],["2010-03-30",13.6668,13.6904,13.4308,13.5606,149800.0],["2010-03-31",13.5488,13.6118,13.3011,13.3129,228400.0],["2010-04-01",13.4662,15.3186,13.4662,15.1259,1242200.0],["2010-04-05",15.1338,15.7277,14.9489,15.7237,529800.0],["2010-04-06",15.6529,16.117,15.5467,15.9833,351400.0],["2010-04-07",16.0187,16.1131,15.6018,15.7788,307800.0],["2010-04-08",15.6293,15.9676,15.5861,15.7434,210400.0],["2010-04-09",15.7867,15.9243,15.6411,15.7434,140800.0],["2010-04-12",15.7749,15.8142,15.5664,15.6254,156800.0],["2010-04-13",15.4988,16.2587,15.4988,16.2507,307400.0],["2010-04-14",16.4209,16.694,16.3457,16.4961,243600.0],["2010-04-15",16.5278,16.6663,16.3536,16.3972,163000.0],["2010-04-16",16.4288,16.5317,15.9341,16.1676,148200.0],["2010-04-19",16.0608,16.2428,15.5463,16.1993,360800.0],["2010-04-20",16.3576,16.5357,16.3101,16.4724,100800.0],["2010-04-21",16.4803,16.5832,16.136,16.4328,115200.0],["2010-04-22",16.2072,16.5515,16.0766,16.5199,63000.0],["2010-04-23",16.5317,16.6267,16.2507,16.4763,84400.0],["2010-04-26",16.504,16.7494,16.2824,16.3497,143800.0],["2010-04-27",16.2903,16.512,16.1478,16.1637,167000.0],["2010-04-28",16.2151,16.4922,16.1558,16.3774,128800.0],["2010-04-29",16.5634,17.0225,16.4486,17.0225,258800.0],["2010-04-30",16.9631,17.0146,16.0766,16.0766,264800.0],["2010-05-03",16.1122,16.4843,15.6808,16.4328,255800.0],["2010-05-04",16.2626,16.2626,15.6135,15.756,265200.0],["2010-05-05",15.6175,15.6412,15.0436,15.3602,258000.0],["2010-05-06",15.194,15.479,14.1412,14.7745,294800.0],["2010-05-07",14.7705,14.9763,13.8998,14.4579,353000.0],["2010-05-10",15.5106,15.7085,15.0278,15.6808,251000.0],["2010-05-11",15.6294,16.0291,15.194,15.7481,214400.0],["2010-05-12",15.6729,16.5199,15.6729,16.2468,182000.0],["2010-05-13",16.2428,16.5159,16.0568,16.2864,108800.0],["2010-05-14",16.1953,16.227,15.8154,16.0964,146600.0],["2010-05-17",16.1439,16.2784,15.4196,15.8352,196000.0],["2010-05-18",15.9737,15.9737,15.2811,15.3365,177000.0],["2010-05-19",15.2296,15.4077,14.9447,15.3404,204800.0],["2010-05-20",14.7943,14.9605,14.2045,14.26,271800.0],["2010-05-21",13.8958,14.6914,13.7573,14.6241,231600.0],["2010-05-24",14.4658,14.8813,14.3391,14.3827,147400.0],["2010-05-25",13.9433,14.2718,13.7652,14.2402,162600.0],["2010-05-26",14.3827,14.6795,14.252,14.2916,140600.0],["2010-05-27",14.6993,15.0159,14.6201,14.9209,213000.0],["2010-05-28",14.8259,14.8774,14.3985,14.6122,188400.0],["2010-06-01",14.3866,14.7705,14.0581,14.0779,133000.0],["2010-06-02",14.2323,14.8615,14.0581,14.8378,125000.0],["2010-06-03",14.7745,15.1267,14.5608,14.9565,152400.0],["2010-06-04",14.6993,14.7468,14.0185,14.0819,213400.0],["2010-06-07",14.1333,14.2085,13.7652,13.8048,197000.0],["2010-06-08",13.8088,13.9354,13.3259,13.5476,263800.0],["2010-06-09",13.6663,14.3549,13.6544,13.7692,228800.0],["2010-06-10",14.0739,14.4737,13.9315,14.4381,197400.0],["2010-06-11",14.2679,14.6953,14.1531,14.6795,141600.0],["2010-06-14",14.9051,14.9842,14.3629,14.4974,181200.0],["2010-06-15",14.5964,15.1821,14.4499,15.0951,196200.0],["2010-06-16",14.8853,15.4354,14.7745,15.1901,146400.0],["2010-06-17",15.3207,15.5027,15.1307,15.2652,104200.0],["2010-06-18",15.3879,15.7639,15.2296,15.5858,309400.0],["2010-06-21",15.8312,15.8708,15.3681,15.5185,114800.0],["2010-06-22",15.4908,15.7916,15.3246,15.4236,186800.0],["2010-06-23",15.4196,15.5185,15.2098,15.3127,225000.0],["2010-06-24",15.2336,15.5304,15.1386,15.3325,292400.0],["2010-06-25",15.9064,16.0885,15.2929,15.7125,879600.0],["2010-06-28",15.479,15.8985,15.1069,15.2257,317800.0],["2010-06-29",14.917,15.2811,14.5608,14.9011,292000.0],["2010-06-30",14.8853,15.3088,14.4697,14.5528,220000.0],["2010-07-01",14.5726,14.9486,14.1768,14.8734,276400.0],["2010-07-02",15.0278,15.1109,14.7112,14.9209,157800.0],["2010-07-06",15.1465,15.5344,14.7428,14.8299,296000.0],["2010-07-07",14.8857,15.4475,14.8857,15.3598,269800.0],["2010-07-08",15.5072,15.6427,15.1048,15.5431,194000.0],["2010-07-09",15.4634,15.8658,15.3598,15.8499,188000.0],["2010-07-12",15.7423,16.1766,15.6706,15.822,178400.0],["2010-07-13",16.0571,16.4754,15.9615,16.3041,243200.0],["2010-07-14",16.2523,16.4475,15.575,15.8658,319400.0],["2010-07-15",15.8539,16.0172,15.575,15.8778,245600.0],["2010-07-16",15.6985,15.7702,15.3399,15.3917,271800.0],["2010-07-19",15.4873,15.9973,15.3439,15.9455,307200.0],["2010-07-20",15.7264,16.4316,15.6068,16.4037,206400.0],["2010-07-21",16.4475,16.575,16.0969,16.1806,220200.0],["2010-07-22",16.4954,16.9177,16.3559,16.7384,481600.0],["2010-07-23",16.6547,17.3759,16.4954,17.2444,229200.0],["2010-07-26",17.352,17.9297,17.2564,17.7624,292000.0],["2010-07-27",17.862,17.9297,17.4476,17.4835,221600.0],["2010-07-28",17.4795,17.6827,17.1847,17.4197,175600.0],["2010-07-29",17.5353,17.619,16.8858,17.36,208000.0],["2010-07-30",17.0014,17.5512,16.8221,17.344,137200.0],["2010-08-02",17.615,17.8899,17.3799,17.6429,166600.0],["2010-08-03",17.5313,17.5831,17.101,17.1289,209400.0],["2010-08-04",17.1807,17.6986,17.1249,17.5831,219400.0],["2010-08-05",17.4237,17.6747,17.2763,17.3998,252000.0],["2010-08-06",17.0651,17.3839,16.7384,17.2803,186400.0],["2010-08-09",17.4715,17.4715,17.1289,17.2883,124600.0],["2010-08-10",17.0014,17.2165,16.599,17.0014,174000.0],["2010-08-11",16.8022,16.8818,16.4356,16.7543,306000.0],["2010-08-12",16.4037,16.8141,16.2483,16.4794,224400.0],["2010-08-13",16.3639,16.4874,15.9375,16.0969,203800.0],["2010-08-16",15.9535,16.4635,15.8738,16.336,136000.0],["2010-08-17",16.591,16.8619,16.5113,16.5591,137600.0],["2010-08-18",16.5591,16.583,16.2244,16.4675,103000.0],["2010-08-19",16.3519,16.3519,15.7463,15.7981,125200.0],["2010-08-20",15.7662,15.9734,15.4873,15.9256,135600.0],["2010-08-23",15.9973,16.2165,15.5311,15.579,94600.0],["2010-08-24",15.3439,15.6985,15.0411,15.3917,146800.0],["2010-08-25",15.3359,15.4514,15.057,15.3917,248400.0],["2010-08-26",15.3957,15.6108,15.2841,15.316,85800.0],["2010-08-27",15.4714,16.2244,15.2164,16.2045,145600.0],["2010-08-30",16.0889,16.1009,15.8499,15.9057,108800.0],["2010-08-31",15.9176,16.2563,15.6148,15.9136,167400.0],["2010-09-01",16.2005,16.7304,16.1407,16.5631,153400.0],["2010-09-02",16.583,16.6587,16.1886,16.4675,141200.0],["2010-09-03",16.6747,16.8579,16.4715,16.7902,64800.0],["2010-09-07",16.7504,16.7862,16.2563,16.3639,141200.0],["2010-09-08",16.3639,16.8779,16.3639,16.4834,86400.0],["2010-09-09",16.7982,16.9177,16.3121,16.6627,151800.0],["2010-09-10",16.6826,17.0014,16.5193,16.7105,103000.0],["2010-09-13",16.846,17.109,16.6587,17.0213,201800.0],["2010-09-14",17.0133,17.2086,16.8061,16.8699,79600.0],["2010-09-15",16.7942,17.0412,16.575,16.9058,77000.0],["2010-09-16",16.8221,16.9695,16.4714,16.6826,72600.0],["2010-09-17",16.85,16.9894,16.4436,16.7543,224200.0],["2010-09-20",16.7783,17.0412,16.3918,16.9854,218000.0],["2010-09-21",16.9137,16.9735,16.5511,16.6468,131000.0],["2010-09-22",16.5472,16.7185,16.4595,16.575,134000.0],["2010-09-23",16.4396,16.6906,16.1686,16.2284,97200.0],["2010-09-24",16.5272,16.8221,16.5272,16.8022,94400.0],["2010-09-27",16.7783,17.1807,16.4236,17.1289,93600.0],["2010-09-28",17.1329,17.2165,16.7862,17.1528,151000.0],["2010-09-29",17.0094,17.3759,16.846,17.2046,80000.0],["2010-09-30",17.3002,17.4516,16.4754,17.0691,238800.0],["2010-10-01",17.4835,17.4835,15.579,15.7383,459200.0],["2010-10-04",15.6347,15.7264,14.8857,15.3558,294600.0],["2010-10-05",15.4993,15.4993,15.0929,15.4156,212200.0],["2010-10-06",15.3279,15.6427,15.065,15.2323,291600.0],["2010-10-07",15.2323,15.2323,14.3597,14.9813,619400.0],["2010-10-08",15.0331,15.3518,14.9215,15.2363,130800.0],["2010-10-11",15.2682,15.2801,14.9016,14.9494,149600.0],["2010-10-12",14.9415,15.0291,14.7263,14.8458,192200.0],["2010-10-13",14.9581,15.2269,14.914,15.0825,142200.0],["2010-10-14",15.1066,15.1707,14.9581,15.0905,149200.0],["2010-10-15",15.2229,15.271,14.7576,15.1427,261200.0],["2010-10-18",15.1306,15.3352,15.0865,15.3151,103800.0],["2010-10-19",15.0865,15.267,14.922,15.1507,242600.0],["2010-10-20",15.267,15.4595,14.8418,14.902,201600.0],["2010-10-21",14.9702,15.1387,14.8619,15.0705,245400.0],["2010-10-22",15.0825,15.0825,14.8819,15.0705,144200.0],["2010-10-25",15.1467,15.3793,15.0825,15.2951,184000.0],["2010-10-26",15.1507,15.2951,14.9461,14.9983,130200.0],["2010-10-27",14.922,15.0143,14.6533,14.8017,248000.0],["2010-10-28",14.9902,15.0223,14.6894,14.8298,124800.0],["2010-10-29",14.7496,14.9381,14.7215,14.898,129200.0],["2010-11-01",14.914,15.0945,14.6894,14.7977,166200.0],["2010-11-02",14.9622,15.0945,14.8298,15.0745,162400.0],["2010-11-03",15.0905,15.3392,14.9983,15.2911,107400.0],["2010-11-04",15.5037,15.6401,15.3833,15.62,188600.0],["2010-11-05",15.5879,16.0773,15.5879,16.0492,175200.0],["2010-11-08",16.0452,16.2057,15.957,16.0773,130800.0],["2010-11-09",16.0532,16.1455,15.7564,15.9529,178000.0],["2010-11-10",15.9489,16.0974,15.6601,16.0974,120000.0],["2010-11-11",15.9289,16.0452,15.8126,15.9008,61200.0],["2010-11-12",15.7042,15.9249,15.616,15.624,55600.0],["2010-11-15",15.7042,15.7524,15.3272,15.3673,59000.0],["2010-11-16",15.251,15.3873,15.0705,15.1868,109400.0],["2010-11-17",15.251,15.2951,14.9862,15.1106,84400.0],["2010-11-18",15.275,15.5398,15.1788,15.275,90200.0],["2010-11-19",15.2831,15.5398,15.1948,15.4636,65000.0],["2010-11-22",15.4515,15.5077,15.1868,15.3753,67600.0],["2010-11-23",15.1868,15.1988,15.0023,15.1346,75800.0],["2010-11-24",15.275,15.5719,15.275,15.4636,73800.0],["2010-11-26",15.275,15.5919,15.275,15.4916,34200.0],["2010-11-29",15.3673,15.3673,14.9742,15.279,65800.0],["2010-11-30",15.0825,15.1186,14.8819,14.9501,119000.0],["2010-12-01",15.2309,15.5759,15.2309,15.4235,109800.0],["2010-12-02",15.4676,15.5558,15.3673,15.5558,56800.0],["2010-12-03",15.4475,15.8446,15.4475,15.7604,89200.0],["2010-12-06",15.6882,15.8446,15.5318,15.8326,117000.0],["2010-12-07",15.9249,16.0171,15.5358,15.608,89400.0],["2010-12-08",15.6521,15.6842,15.4435,15.4475,57200.0],["2010-12-09",15.608,15.6601,15.2269,15.4836,75800.0],["2010-12-10",15.4836,15.5358,15.1748,15.4916,105600.0],["2010-12-13",15.5759,15.7123,15.259,15.2871,60200.0],["2010-12-14",15.3753,15.4515,15.3192,15.3513,99600.0],["2010-12-15",15.3432,15.7042,15.3312,15.604,106000.0],["2010-12-16",15.604,15.8687,15.4716,15.8607,112800.0],["2010-12-17",15.9449,15.961,15.3553,15.4235,345200.0],["2010-12-20",15.5237,15.5759,14.9662,15.2309,97000.0],["2010-12-21",15.3432,15.5117,15.2109,15.4716,84800.0],["2010-12-22",15.5478,15.7163,15.3713,15.6842,92800.0],["2010-12-23",15.6481,16.1695,15.6481,16.0572,126200.0],["2010-12-27",16.0773,16.2618,16.0131,16.2418,61600.0],["2010-12-28",16.2257,16.5185,16.1736,16.4383,100000.0],["2010-12-29",16.4463,16.5266,16.0171,16.0211,46200.0],["2010-12-30",15.965,16.334,15.8848,16.2658,88400.0],["2010-12-31",16.2016,16.4062,15.981,16.0492,70600.0],["2011-01-03",16.2337,16.5105,16.1335,16.4584,183200.0],["2011-01-04",16.4463,16.4463,16.0653,16.0773,202600.0],["2011-01-05",15.9931,16.2458,15.981,16.2458,81600.0],["2011-01-06",16.2297,16.2377,15.5799,15.7163,155800.0],["2011-01-07",15.6802,15.8888,15.251,15.3633,379000.0],["2011-01-10",15.2991,15.3432,14.9501,15.0103,254000.0],["2011-01-11",15.0665,15.0665,14.5089,14.6894,188200.0],["2011-01-12",14.7496,14.7977,14.545,14.6412,99600.0],["2011-01-13",14.6894,14.8739,14.565,14.6653,73600.0],["2011-01-14",14.6292,14.7335,14.4848,14.6453,110600.0],["2011-01-18",14.5329,14.6292,14.3404,14.5289,159400.0],["2011-01-19",14.4607,14.6252,14.2521,14.541,296600.0],["2011-01-20",14.4407,14.5811,14.4407,14.565,127000.0],["2011-01-21",14.9261,15.8687,14.8418,15.5518,330000.0],["2011-01-24",15.5919,16.2016,15.5277,16.0492,190200.0],["2011-01-25",15.965,16.0452,15.7203,16.0251,104400.0],["2011-01-26",16.0412,16.7993,16.0091,16.6349,217000.0],["2011-01-27",16.5466,16.6028,16.1615,16.4263,129000.0],["2011-01-28",16.4022,16.4022,15.8206,15.961,153600.0],["2011-01-31",16.0051,16.1535,15.9329,16.0813,119800.0],["2011-02-01",16.1575,16.5827,16.0733,16.4263,112800.0],["2011-02-02",16.3294,16.4424,16.1115,16.1518,50400.0],["2011-02-03",16.1639,16.5151,16.0469,16.4626,96000.0],["2011-02-04",16.4061,16.6281,16.3657,16.4626,99600.0],["2011-02-07",16.4343,16.8985,16.3819,16.6281,93200.0],["2011-02-08",16.5716,16.7007,16.4343,16.6805,83200.0],["2011-02-09",16.5595,16.6886,16.2487,16.4424,85200.0],["2011-02-10",16.2689,16.398,16.1922,16.3859,67000.0],["2011-02-11",16.2608,16.5837,16.2608,16.5837,62800.0],["2011-02-14",16.5272,16.6361,16.4505,16.6079,70400.0],["2011-02-15",16.5554,16.7007,16.4182,16.4545,129800.0],["2011-02-16",16.507,16.6361,16.4747,16.5756,58800.0],["2011-02-17",16.5433,16.8379,16.4787,16.8057,176600.0],["2011-02-18",16.8904,17.4676,16.8178,17.4353,188600.0],["2011-02-22",17.2536,17.3626,17.0397,17.2536,142800.0],["2011-02-23",17.1648,17.2456,16.9469,17.0357,166400.0],["2011-02-24",16.9832,17.2093,16.9146,17.1366,110600.0],["2011-02-25",17.181,17.403,17.1084,17.3909,85400.0],["2011-02-28",17.411,17.5402,17.1931,17.2173,59800.0],["2011-03-01",17.2133,17.29,16.8541,16.8743,73000.0],["2011-03-02",16.8379,16.9671,16.7411,16.9106,46200.0],["2011-03-03",17.0478,17.1487,16.846,16.951,69000.0],["2011-03-04",16.9832,16.9913,16.7451,16.9832,66400.0],["2011-03-07",17.0236,17.1003,16.7451,16.9469,93000.0],["2011-03-08",16.9832,17.7904,16.9388,17.7501,80400.0],["2011-03-09",17.6774,17.9559,17.6734,17.7097,70800.0],["2011-03-10",17.5321,17.5563,17.1527,17.3545,106800.0],["2011-03-11",17.2577,17.6855,17.1971,17.4635,90000.0],["2011-03-14",17.3545,17.5927,17.2738,17.4433,81800.0],["2011-03-15",17.0115,17.4837,16.7895,17.3828,80400.0],["2011-03-16",17.2012,17.512,17.1366,17.2658,103200.0],["2011-03-17",17.4635,17.5765,17.3101,17.3545,63600.0],["2011-03-18",17.4433,18.0164,17.4191,18.0003,112400.0],["2011-03-21",18.1052,18.7268,18.1052,18.6864,143200.0],["2011-03-22",18.6662,18.7308,18.3191,18.3635,132000.0],["2011-03-23",18.307,18.3958,18.0528,18.2505,40400.0],["2011-03-24",18.3232,18.3232,17.972,18.0931,69000.0],["2011-03-25",18.1052,18.5048,18.0245,18.1416,81200.0],["2011-03-28",18.1254,18.4281,18.1093,18.1375,51000.0],["2011-03-29",18.077,18.4241,18.0245,18.4079,54800.0],["2011-03-30",18.42,18.5209,18.3635,18.4039,75200.0],["2011-03-31",18.3232,18.5048,18.3232,18.4039,63800.0],["2011-04-01",18.525,18.7106,18.4523,18.5572,83800.0],["2011-04-04",18.5653,18.9326,18.5653,18.8882,88000.0],["2011-04-05",18.7873,19.2232,18.6783,19.1667,58800.0],["2011-04-06",19.1788,19.3402,19.0819,19.1223,201000.0],["2011-04-07",19.2272,19.2272,18.7671,18.8842,201800.0],["2011-04-08",18.2788,18.6138,17.7743,18.4685,409200.0],["2011-04-11",18.4039,18.8963,18.4039,18.8519,229000.0],["2011-04-12",18.6178,18.8277,18.525,18.525,128600.0],["2011-04-13",18.4806,18.5936,17.9478,18.0649,119600.0],["2011-04-14",17.8429,18.2182,17.8429,18.1698,86000.0],["2011-04-15",18.1294,18.3514,17.9559,18.3151,140000.0],["2011-04-18",18.0084,18.0084,17.4433,17.629,147600.0],["2011-04-19",17.7021,17.7386,17.2718,17.4544,136800.0],["2011-04-20",17.4788,17.9862,17.4788,17.9618,172600.0],["2011-04-21",18.0268,18.0836,17.629,17.6939,75800.0],["2011-04-25",17.6046,17.6655,17.3205,17.3773,60800.0],["2011-04-26",17.3205,17.7792,17.3205,17.6574,123600.0],["2011-04-27",17.633,17.6939,17.5072,17.6249,83200.0],["2011-04-28",17.5681,17.7102,17.4057,17.698,46200.0],["2011-04-29",17.6574,17.9091,17.6574,17.771,56000.0],["2011-05-02",17.8116,17.8198,17.4707,17.4707,58000.0],["2011-05-03",17.4179,17.5072,17.1094,17.2434,94000.0],["2011-05-04",17.2109,17.4626,16.9998,17.1216,76000.0],["2011-05-05",16.9592,17.426,16.9227,17.1906,140400.0],["2011-05-06",17.357,17.5843,17.0648,17.1378,99400.0],["2011-05-09",17.1744,17.3002,17.0242,17.284,88000.0],["2011-05-10",17.3286,17.8401,17.3043,17.8279,121600.0],["2011-05-11",17.8035,17.8279,17.219,17.3408,95800.0],["2011-05-12",17.2028,17.7914,17.0688,17.5965,130000.0],["2011-05-13",17.6493,17.7223,16.9267,17.1297,117600.0],["2011-05-16",16.9755,17.3936,16.7441,17.0363,153800.0],["2011-05-17",16.8902,17.2515,16.8821,17.1825,133000.0],["2011-05-18",17.1744,17.6127,17.1744,17.4829,92200.0],["2011-05-19",17.6046,17.6533,17.1541,17.5397,154600.0],["2011-05-20",17.4544,17.6899,17.3286,17.4788,84400.0],["2011-05-23",17.1784,17.1947,16.9673,16.9876,96200.0],["2011-05-24",17.0972,17.0972,16.5777,16.8212,102400.0],["2011-05-25",16.7441,17.0932,16.7035,16.9917,128200.0],["2011-05-26",16.9186,17.3448,16.7847,17.3327,89800.0],["2011-05-27",17.3733,17.5803,17.3367,17.5316,152800.0],["2011-05-31",17.7467,17.9091,17.5762,17.9091,170600.0],["2011-06-01",17.8522,17.8522,17.0079,17.1054,117400.0],["2011-06-02",17.0932,17.3043,16.7928,16.9917,134200.0],["2011-06-03",16.7563,17.1459,16.7441,17.0526,123000.0],["2011-06-06",17.1257,17.1541,16.7319,16.7603,144600.0],["2011-06-07",16.8821,17.0242,16.8009,16.8659,54400.0],["2011-06-08",16.7725,16.8334,16.6101,16.7116,103000.0],["2011-06-09",16.7522,17.1297,16.6345,16.9917,101200.0],["2011-06-10",16.8659,17.1297,16.7603,16.8334,171600.0],["2011-06-13",16.874,17.215,16.8212,16.9876,90400.0],["2011-06-14",17.1662,17.3651,17.0363,17.3002,79200.0],["2011-06-15",17.0972,17.2677,16.8293,16.8821,63200.0],["2011-06-16",16.8537,16.9836,16.4924,16.7766,133800.0],["2011-06-17",16.8456,16.878,16.4518,16.7522,208600.0],["2011-06-20",16.6386,16.7928,16.5655,16.7522,110400.0],["2011-06-21",16.9268,17.4666,16.874,17.3773,94600.0],["2011-06-22",17.2353,17.7548,17.2353,17.2758,156400.0],["2011-06-23",17.0445,17.4017,16.7969,17.357,167600.0],["2011-06-24",17.3773,17.8847,17.3327,17.6534,375600.0],["2011-06-27",17.6615,17.9091,17.6371,17.8198,75600.0],["2011-06-28",17.8685,18.1851,17.7954,18.1607,193400.0],["2011-06-29",18.2622,18.6681,18.0227,18.5464,360000.0],["2011-06-30",18.5707,18.7696,18.5342,18.591,106800.0],["2011-07-01",20.3973,21.4811,19.9427,20.7099,861400.0],["2011-07-05",20.7018,21.6354,20.6734,21.2619,544200.0],["2011-07-06",21.1442,21.3066,20.7221,21.2011,190200.0],["2011-07-07",21.3594,21.607,21.1564,21.3553,113800.0],["2011-07-08",21.0184,21.1199,20.8357,20.9981,337000.0],["2011-07-11",20.6531,20.925,20.5922,20.7058,183200.0],["2011-07-12",20.6165,20.9129,20.5556,20.6368,164400.0],["2011-07-13",20.6491,21.1467,20.5716,20.9836,171600.0],["2011-07-14",20.9795,21.004,20.3391,20.4002,259200.0],["2011-07-15",20.4574,20.4614,20.18,20.3962,125200.0],["2011-07-18",20.3758,20.5185,20.1065,20.2004,185800.0],["2011-07-19",20.335,20.7184,20.1555,20.6491,409200.0],["2011-07-20",20.645,20.7184,20.3064,20.6735,142800.0],["2011-07-21",20.8163,21.0937,20.6532,20.9917,197000.0],["2011-07-22",20.9877,21.5383,20.8449,21.4976,305400.0],["2011-07-25",21.4119,21.416,21.0652,21.2528,227800.0],["2011-07-26",21.2732,21.367,21.0121,21.1467,258800.0],["2011-07-27",21.1712,21.212,20.4981,20.5716,338800.0],["2011-07-28",20.5063,20.6776,20.4492,20.592,165200.0],["2011-07-29",20.2412,20.6695,20.0943,20.4084,124600.0],["2011-08-01",20.7633,20.8245,20.4981,20.6613,361800.0],["2011-08-02",20.4818,20.7551,19.8291,19.8536,223200.0],["2011-08-03",19.9026,19.923,19.2744,19.7598,187000.0],["2011-08-04",19.4212,19.6211,18.3647,18.43,238200.0],["2011-08-05",18.6584,18.6584,17.4999,17.8426,248200.0],["2011-08-08",17.1287,17.8426,16.5494,16.5494,344800.0],["2011-08-09",17.1328,18.0669,16.37,18.0098,360200.0],["2011-08-10",17.4714,17.5529,16.5495,16.6066,288000.0],["2011-08-11",16.7942,17.8874,16.5413,17.6957,263600.0],["2011-08-12",17.867,17.867,16.9492,17.1287,237800.0],["2011-08-15",17.1287,17.6468,17.1287,17.6223,127200.0],["2011-08-16",17.3082,17.9894,17.2062,17.9486,300200.0],["2011-08-17",18.0057,18.4748,17.8589,18.1567,204000.0],["2011-08-18",17.4102,17.6345,16.7983,17.1042,289600.0],["2011-08-19",17.1001,17.4918,16.7779,17.3327,294000.0],["2011-08-22",17.8711,17.8915,17.0349,17.1654,174600.0],["2011-08-23",17.3286,18.0588,17.1613,18.022,163400.0],["2011-08-24",17.9405,18.5646,17.8956,18.4626,105200.0],["2011-08-25",18.6339,18.7359,17.8874,17.9894,143400.0],["2011-08-26",17.8507,18.8787,17.5774,18.6543,101800.0],["2011-08-29",18.8787,19.8577,18.7278,19.8128,285800.0],["2011-08-30",19.6823,19.7924,19.3111,19.6211,134800.0],["2011-08-31",19.7476,19.8169,19.1275,19.307,151000.0],["2011-09-01",19.2907,19.5354,18.5891,18.7604,152000.0],["2011-09-02",18.279,18.5197,17.9486,18.0832,235200.0],["2011-09-06",17.6957,18.0425,17.3571,18.0057,118000.0],["2011-09-07",18.3973,18.7767,18.1526,18.7359,173200.0],["2011-09-08",18.5034,18.6339,18.0669,18.1567,90000.0],["2011-09-09",17.916,17.9976,17.2755,17.4999,201400.0],["2011-09-12",17.1572,17.6549,17.0675,17.557,73000.0],["2011-09-13",17.5815,17.8997,17.4673,17.7324,99200.0],["2011-09-14",17.8589,18.434,17.4142,18.0547,150200.0],["2011-09-15",18.2464,18.2994,17.7365,18.279,130600.0],["2011-09-16",18.3769,18.3973,17.7732,17.9405,232000.0],["2011-09-19",17.5774,17.8834,17.2796,17.6672,129600.0],["2011-09-20",17.7324,17.8426,17.4346,17.4836,198200.0],["2011-09-21",17.4346,17.6182,16.6677,16.6922,109400.0],["2011-09-22",15.9824,16.3985,15.8152,16.1823,249200.0],["2011-09-23",16.1252,16.6473,15.9294,16.2435,186400.0],["2011-09-26",16.3536,16.6229,15.8968,16.5576,95200.0],["2011-09-27",16.9982,17.4999,16.6718,16.8962,168400.0],["2011-09-28",16.8717,16.8717,15.8274,15.8356,136400.0],["2011-09-29",16.219,16.4067,15.3787,16.3944,232000.0],["2011-09-30",15.7418,16.1946,15.3053,15.8152,479800.0],["2011-10-03",15.6275,16.4923,15.3869,15.4113,245600.0],["2011-10-04",15.2196,17.092,15.1707,16.8472,297400.0],["2011-10-05",16.8431,17.2388,16.374,16.7208,170400.0],["2011-10-06",16.7085,17.0471,16.4964,16.9737,106000.0],["2011-10-07",17.0716,17.0716,16.0028,16.2068,182800.0],["2011-10-10",16.5576,17.0675,16.5413,17.0634,185600.0],["2011-10-11",16.8635,17.3775,16.7901,17.2552,186000.0],["2011-10-12",17.3249,17.6491,17.0212,17.4685,124200.0],["2011-10-13",17.3126,17.3495,17.0336,17.2634,102400.0],["2011-10-14",17.448,17.7229,17.2552,17.6901,88400.0],["2011-10-17",17.4562,17.4562,16.7422,16.8366,141200.0],["2011-10-18",16.9064,17.6286,16.6109,17.489,205800.0],["2011-10-19",17.4357,17.6121,16.8243,16.9597,118200.0],["2011-10-20",17.0048,17.0171,16.4919,17.0007,123400.0],["2011-10-21",17.3331,17.3331,17.0089,17.3126,90800.0],["2011-10-24",17.329,18.0348,17.2469,17.9568,152800.0],["2011-10-25",17.7599,17.8255,17.37,17.4152,81600.0],["2011-10-26",17.842,17.9651,17.2593,17.7599,126600.0],["2011-10-27",18.0061,19.4423,17.9979,19.192,203200.0],["2011-10-28",19.0443,19.3479,18.7816,18.8391,100600.0],["2011-10-31",18.4944,18.6709,18.24,18.3262,115200.0],["2011-11-01",17.5342,18.1702,17.1115,17.4685,153400.0],["2011-11-02",17.8255,18.359,17.7804,18.318,148800.0],["2011-11-03",18.5765,19.0525,18.1743,18.8924,131800.0],["2011-11-04",18.5929,18.5929,17.8625,18.199,149200.0],["2011-11-07",18.1743,18.1743,17.5834,17.9897,89200.0],["2011-11-08",18.1087,18.1743,17.526,18.0676,117000.0],["2011-11-09",17.4973,17.6286,16.9187,16.9679,172800.0],["2011-11-10",17.288,17.3044,16.7915,16.9925,209200.0],["2011-11-11",17.2305,17.3536,17.0089,17.1115,307800.0],["2011-11-14",17.0254,17.1895,16.8489,16.9515,468000.0],["2011-11-15",16.8325,17.5711,16.7422,17.4398,146200.0],["2011-11-16",17.2593,18.0882,17.2182,17.5875,210800.0],["2011-11-17",17.5465,17.8255,17.0992,17.2675,66800.0],["2011-11-18",17.2798,17.6163,17.1772,17.3741,104000.0],["2011-11-21",17.0048,17.1074,16.8571,16.8694,111400.0],["2011-11-22",16.8325,17.0582,16.5699,16.5822,82400.0],["2011-11-23",16.4262,16.4262,16.0528,16.0816,88600.0],["2011-11-25",16.0077,16.2416,15.6014,15.6014,55000.0],["2011-11-28",16.1636,16.4304,16.0487,16.3196,147000.0],["2011-11-29",16.3483,16.4098,16.2006,16.299,84400.0],["2011-11-30",17.013,17.4316,17.013,17.3783,240600.0],["2011-12-01",17.2593,17.5219,17.1485,17.2223,77600.0],["2011-12-02",17.526,17.6778,17.2839,17.5506,128600.0],["2011-12-05",17.8419,18.0923,17.5957,17.6778,131400.0],["2011-12-06",17.7517,18.0717,17.6368,17.8789,102600.0],["2011-12-07",17.8419,18.6339,17.7188,18.519,307400.0],["2011-12-08",18.3303,18.3303,17.8296,17.8707,230800.0],["2011-12-09",17.8707,18.5847,17.8707,18.4,213800.0],["2011-12-12",18.0759,18.1949,17.8912,18.1046,224000.0],["2011-12-13",18.2523,18.3795,17.4562,17.4685,151000.0],["2011-12-14",17.3331,17.5711,17.0951,17.3208,177600.0],["2011-12-15",17.5916,17.686,17.3413,17.6778,175200.0],["2011-12-16",17.7927,18.162,17.6983,17.883,254600.0],["2011-12-19",18.0471,18.1784,17.686,17.8009,105000.0],["2011-12-20",18.162,18.8391,18.162,18.7037,169400.0],["2011-12-21",18.7037,18.8883,18.3015,18.794,108600.0],["2011-12-22",18.8268,18.9991,18.6709,18.6955,65800.0],["2011-12-23",18.7365,18.8965,18.6996,18.8063,23600.0],["2011-12-27",18.7899,19.4382,18.6832,19.2618,99800.0],["2011-12-28",19.1715,19.1715,18.4041,18.4534,59600.0],["2011-12-29",18.4739,18.8227,18.4739,18.7283,68800.0],["2011-12-30",18.6462,18.9089,18.5683,18.6462,95200.0],["2012-01-03",19.1592,19.1961,18.5067,18.757,147800.0],["2012-01-04",18.6011,18.9417,18.5149,18.8309,62200.0],["2012-01-05",18.6996,19.032,18.2154,18.7734,103000.0],["2012-01-06",18.9868,19.6639,17.9486,18.4821,287000.0],["2012-01-09",18.6503,18.995,18.478,18.7447,122200.0],["2012-01-10",19.0566,19.4957,19.0566,19.4546,186200.0],["2012-01-11",19.4136,19.4916,19.3274,19.389,85600.0],["2012-01-12",19.389,19.5531,19.2125,19.4916,45600.0],["2012-01-13",19.2043,19.389,19.0648,19.1551,79600.0],["2012-01-17",19.3643,19.5449,19.0402,19.2207,157400.0],["2012-01-18",19.2125,19.9881,19.1345,19.9265,135200.0],["2012-01-19",19.9922,20.0578,19.7337,19.8075,165400.0],["2012-01-20",19.6926,19.9635,19.508,19.5613,171600.0],["2012-01-23",19.5736,19.6967,19.114,19.27,101000.0],["2012-01-24",19.1181,19.4136,19.1181,19.3808,137000.0],["2012-01-25",19.2864,19.5654,19.1551,19.4833,129400.0],["2012-01-26",19.6516,19.6926,19.3972,19.5941,116800.0],["2012-01-27",19.508,19.9019,19.508,19.8034,173400.0],["2012-01-30",19.7255,19.984,19.5982,19.8855,152200.0],["2012-01-31",20.0619,20.2384,19.8773,20.144,146000.0],["2012-02-01",20.3502,21.1215,20.2059,21.0266,163200.0],["2012-02-02",21.039,21.3195,20.9854,21.1133,264200.0],["2012-02-03",21.5711,21.8433,21.3855,21.6288,157000.0],["2012-02-06",21.5587,21.6288,21.0761,21.1875,100200.0],["2012-02-07",21.105,21.3112,21.072,21.2329,148200.0],["2012-02-08",21.2205,21.3401,20.5606,20.7751,285000.0],["2012-02-09",20.8204,20.8204,20.5193,20.7132,128400.0],["2012-02-10",20.4286,20.7008,20.2636,20.3791,75800.0],["2012-02-13",20.5729,20.7874,20.4451,20.6719,105200.0],["2012-02-14",20.6389,20.7173,20.0038,20.243,92600.0],["2012-02-15",20.3007,20.3832,19.8429,19.9295,75800.0],["2012-02-16",19.9048,20.5523,19.7893,20.5028,69800.0],["2012-02-17",20.5771,20.7462,20.5028,20.7338,93400.0],["2012-02-21",20.8039,21.0968,20.7008,21.006,99400.0],["2012-02-22",20.9194,21.0926,20.9112,20.9689,65400.0],["2012-02-23",20.9689,21.2824,20.8122,21.1875,81400.0],["2012-02-24",21.1751,21.2452,21.006,21.1133,62000.0],["2012-02-27",20.8575,21.4061,20.7132,21.2081,86200.0],["2012-02-28",21.1421,21.1421,20.7503,20.8534,93600.0],["2012-02-29",20.9771,21.2741,20.6967,20.7049,106600.0],["2012-03-01",20.8782,21.2865,20.8782,21.1751,168000.0],["2012-03-02",21.1669,21.1834,20.3296,20.3956,109200.0],["2012-03-05",20.3131,20.6596,20.2306,20.6059,41400.0],["2012-03-06",20.3049,20.4451,20.1729,20.2719,62400.0],["2012-03-07",20.3709,20.6018,20.2719,20.5771,63800.0],["2012-03-08",20.808,20.874,20.4451,20.7256,72200.0],["2012-03-09",20.6802,21.1751,20.5276,21.0596,58800.0],["2012-03-12",21.0514,21.2329,20.9277,21.1875,55200.0],["2012-03-13",21.2122,21.4556,21.0844,21.435,161600.0],["2012-03-14",21.4391,21.5463,21.2494,21.3979,48600.0],["2012-03-15",21.3772,21.5793,21.1298,21.5793,64200.0],["2012-03-16",21.5711,21.6948,21.3813,21.5752,112000.0],["2012-03-19",21.4762,22.0743,21.2494,21.9835,169000.0],["2012-03-20",21.7402,21.835,21.2824,21.3566,60000.0],["2012-03-21",21.435,21.5381,21.2122,21.3154,41000.0],["2012-03-22",21.0514,21.2535,20.7751,20.9607,69400.0],["2012-03-23",20.8988,21.5298,20.7379,21.5175,74800.0],["2012-03-26",21.7814,22.0536,21.7154,21.9423,61200.0],["2012-03-27",21.9217,22.0371,21.6371,21.6412,47200.0],["2012-03-28",21.6123,21.6288,21.1999,21.4185,67000.0],["2012-03-29",21.2329,21.5257,21.1009,21.2329,47800.0],["2012-03-30",21.4927,21.5917,21.2411,21.2989,112200.0],["2012-04-02",21.2782,22.3465,21.2617,22.1898,137800.0],["2012-04-03",22.0701,22.0784,21.6206,21.6989,49400.0],["2012-04-04",21.3855,21.4844,21.1792,21.2947,96000.0],["2012-04-05",21.2659,21.5835,21.1215,21.3855,107400.0],["2012-04-09",20.6554,21.0803,19.8842,20.0615,225800.0],["2012-04-10",20.0491,20.2471,19.2449,19.4676,170400.0],["2012-04-11",19.6986,20.2512,19.5954,20.045,163200.0],["2012-04-12",20.1399,20.4533,20.1275,20.2842,66000.0],["2012-04-13",20.21,20.21,19.8182,19.8553,62600.0],["2012-04-16",20.012,20.342,19.814,20.0904,60000.0],["2012-04-17",20.3337,20.6926,20.3337,20.5441,94800.0],["2012-04-18",20.4156,20.4778,20.0964,20.1461,60000.0],["2012-04-19",20.1005,20.341,19.686,19.8021,59400.0],["2012-04-20",20.0757,20.341,20.0135,20.1917,98000.0],["2012-04-23",19.7896,19.8808,19.5492,19.8145,85000.0],["2012-04-24",19.8104,20.2083,19.7772,20.1751,80400.0],["2012-04-25",20.457,20.8964,20.457,20.7845,113200.0],["2012-04-26",20.7472,21.0913,20.7265,20.8633,76400.0],["2012-04-27",21.0042,21.1286,20.8011,21.0705,48600.0],["2012-04-30",21.1783,21.5431,21.1783,21.4353,192000.0],["2012-05-01",21.4975,21.8664,21.2819,21.3607,141400.0],["2012-05-02",21.1451,22.1234,21.1037,22.0944,134000.0],["2012-05-03",22.024,22.2893,21.8416,22.1317,186000.0],["2012-05-04",21.912,21.9452,21.6343,21.6675,114800.0],["2012-05-07",21.5099,21.9535,21.4146,21.912,92000.0],["2012-05-08",21.6882,22.1069,21.6094,22.0695,127000.0],["2012-05-09",21.7379,22.0944,21.7006,21.9701,114000.0],["2012-05-10",22.1359,22.2602,21.9369,22.1525,54800.0],["2012-05-11",21.912,22.3639,21.912,22.3224,74000.0],["2012-05-14",21.9908,22.2934,21.7379,21.9493,104600.0],["2012-05-15",21.8996,22.2437,21.8125,22.1276,56000.0],["2012-05-16",22.169,22.2768,21.9452,21.9866,116800.0],["2012-05-17",21.9576,21.9576,21.6384,21.6757,99800.0],["2012-05-18",21.6301,22.3846,21.6301,22.2312,192600.0],["2012-05-21",22.3639,22.3639,21.8747,22.1815,186000.0],["2012-05-22",22.1773,22.2354,21.8913,22.082,188000.0],["2012-05-23",21.796,22.0447,21.6136,21.9991,220000.0],["2012-05-24",21.9701,22.1815,21.7545,22.1815,74400.0],["2012-05-25",22.198,22.198,21.9908,22.169,93400.0],["2012-05-29",22.3514,22.4716,22.0447,22.3887,74400.0],["2012-05-30",22.1317,22.6499,22.0861,22.567,381200.0],["2012-05-31",22.5711,22.6416,21.8581,22.2312,186200.0],["2012-06-01",21.7711,22.0903,21.6675,21.7794,127000.0],["2012-06-04",21.941,21.9742,21.3648,21.4063,174800.0],["2012-06-05",21.3068,21.5099,20.6975,20.8218,297400.0],["2012-06-06",20.9545,21.4851,20.8591,21.4395,128000.0],["2012-06-07",21.7048,21.9701,21.3648,21.369,94800.0],["2012-06-08",21.3068,21.6923,21.1576,21.5928,103600.0],["2012-06-11",21.8333,21.8333,21.1451,21.1617,74600.0],["2012-06-12",21.3234,22.053,21.1949,22.0074,123800.0],["2012-06-13",21.9866,22.1607,21.6301,21.8291,157200.0],["2012-06-14",21.9162,22.2354,21.6633,22.14,69400.0],["2012-06-15",22.1607,22.3722,21.8789,22.2188,123000.0],["2012-06-18",22.1359,22.2188,21.8499,21.8913,115800.0],["2012-06-19",22.0488,22.4136,21.8581,22.339,133400.0],["2012-06-20",22.3307,22.3307,21.9369,22.0986,151000.0],["2012-06-21",22.1027,22.368,21.6923,21.8001,81200.0],["2012-06-22",21.8954,22.4716,21.8954,22.3722,119800.0],["2012-06-25",21.941,21.9825,21.626,21.6509,95800.0],["2012-06-26",21.6633,21.7338,21.199,21.2944,124200.0],["2012-06-27",21.34,21.3648,20.7638,21.0995,178000.0],["2012-06-28",20.8591,21.2819,20.6311,21.2736,218200.0],["2012-06-29",25.2407,25.4645,23.9971,25.3941,584000.0],["2012-07-02",25.3029,26.9154,25.3029,26.8947,401200.0],["2012-07-03",26.9817,27.732,26.9776,27.7279,200800.0],["2012-07-05",27.7279,27.8564,27.4543,27.475,238400.0],["2012-07-06",27.3092,27.446,27.1061,27.16,120200.0],["2012-07-09",27.3962,27.5786,27.1765,27.4667,165200.0],["2012-07-10",27.6748,27.733,26.9258,27.0548,149600.0],["2012-07-11",27.0465,27.0465,26.8259,26.9175,126400.0],["2012-07-12",26.7344,27.0257,26.6553,26.9008,240600.0],["2012-07-13",26.9716,27.0589,26.9258,26.9674,173800.0],["2012-07-16",26.8634,27.0257,26.751,26.9466,111600.0],["2012-07-17",27.0257,27.0465,26.8842,27.034,143000.0],["2012-07-18",26.9008,27.2129,26.9008,27.0506,159800.0],["2012-07-19",27.1754,27.4418,26.4722,26.7968,174800.0],["2012-07-20",26.5471,26.8551,26.4057,26.4639,96800.0],["2012-07-23",26.2101,26.5097,25.9022,25.9313,95200.0],["2012-07-24",25.948,25.948,25.4237,25.561,68800.0],["2012-07-25",25.7357,25.9854,25.6026,25.7149,83000.0],["2012-07-26",26.0187,26.0187,25.303,25.4944,97200.0],["2012-07-27",25.536,26.2475,25.2073,26.131,138000.0],["2012-07-30",26.1893,26.4098,25.8439,26.0686,75600.0],["2012-07-31",25.8564,26.0229,25.5152,25.5568,99000.0],["2012-08-01",25.7566,26.0145,24.966,25.0076,139900.0],["2012-08-02",24.8328,26.389,24.7329,25.8647,178300.0],["2012-08-03",26.2642,26.6803,26.0728,26.3557,92400.0],["2012-08-06",26.4306,27.163,26.4306,26.5055,118800.0],["2012-08-07",26.7885,26.7885,26.3557,26.389,144200.0],["2012-08-08",26.3308,26.6304,26.1227,26.4889,114200.0],["2012-08-09",26.5388,26.5388,26.0978,26.3058,113100.0],["2012-08-10",26.1643,26.3224,25.923,26.131,102700.0],["2012-08-13",26.0811,26.3308,25.9147,26.2143,112700.0],["2012-08-14",26.4223,26.672,26.2892,26.5222,100200.0],["2012-08-15",26.4639,26.5055,26.2475,26.4223,108400.0],["2012-08-16",26.4223,27.0381,26.2309,26.9466,158500.0],["2012-08-17",27.0964,27.3211,26.7635,27.3044,106500.0],["2012-08-20",27.1047,27.138,26.7968,27.0631,67500.0],["2012-08-21",27.2379,27.5707,26.8967,26.9632,59600.0],["2012-08-22",26.8883,26.8883,26.2475,26.5138,43700.0],["2012-08-23",26.5555,26.5555,25.9812,26.2559,52700.0],["2012-08-24",26.156,26.8218,26.156,26.5471,76600.0],["2012-08-27",26.647,27.2628,26.5471,27.0881,88300.0],["2012-08-28",26.9632,27.1546,26.7635,27.0631,76900.0],["2012-08-29",27.163,27.5541,26.9716,27.2878,54700.0],["2012-08-30",27.0631,27.1963,26.5055,26.5055,53600.0],["2012-08-31",26.7968,26.7968,26.2475,26.4306,96400.0],["2012-09-04",26.5139,27.2212,26.131,26.9216,130000.0],["2012-09-05",26.8384,27.1463,26.6637,26.7885,67500.0],["2012-09-06",27.0215,27.8454,26.8467,27.7205,109400.0],["2012-09-07",27.8953,28.378,27.7455,28.1616,100100.0],["2012-09-10",28.1699,28.2448,27.5791,27.7622,83300.0],["2012-09-11",27.8537,28.7608,27.8454,28.4029,313900.0],["2012-09-12",28.586,28.7691,28.1949,28.3114,59300.0],["2012-09-13",28.4862,28.9855,28.1366,28.9772,122000.0],["2012-09-14",29.1686,29.5014,28.9272,29.2268,85500.0],["2012-09-17",29.0687,29.0687,28.6776,28.7941,65300.0],["2012-09-18",28.8607,28.869,28.5444,28.8607,105000.0],["2012-09-19",29.0521,29.1103,28.7441,28.7858,116300.0],["2012-09-20",28.6776,29.2102,28.4446,29.0521,119600.0],["2012-09-21",29.4682,29.4682,28.7109,28.7109,170800.0],["2012-09-24",28.586,29.4931,28.2948,29.36,115100.0],["2012-09-25",29.5431,29.8426,28.9106,28.9439,134700.0],["2012-09-26",29.0354,29.2102,28.7025,28.9189,74500.0],["2012-09-27",29.0188,29.2351,28.6859,28.9272,185600.0],["2012-09-28",32.747,33.8372,31.4571,31.6069,1049000.0],["2012-10-01",31.6069,31.8732,30.7414,30.9994,313300.0],["2012-10-02",31.1242,31.4321,30.6166,30.783,175700.0],["2012-10-03",30.8246,30.8246,30.4002,30.4501,187900.0],["2012-10-04",30.5167,30.7414,30.1922,30.6749,147400.0],["2012-10-05",30.7497,30.9411,30.4002,30.4668,162600.0],["2012-10-08",30.3836,30.575,30.1256,30.3253,137700.0],["2012-10-09",30.3253,30.3503,29.4598,29.593,114600.0],["2012-10-10",29.6264,30.1945,29.5262,30.1528,112400.0],["2012-10-11",30.4953,30.6039,30.228,30.2948,127600.0],["2012-10-12",30.2948,30.487,29.9105,30.0274,109500.0],["2012-10-15",30.0107,30.1611,29.6264,29.7935,108800.0],["2012-10-16",29.9188,30.3449,29.9188,30.1026,79800.0],["2012-10-17",30.2029,30.6457,30.1946,30.5622,148400.0],["2012-10-18",30.6624,31.0718,30.5789,30.7543,193100.0],["2012-10-19",30.6373,30.6373,29.7768,29.9105,190800.0],["2012-10-22",29.9773,30.7125,29.9773,30.6374,146200.0],["2012-10-23",30.3951,30.3951,29.9522,30.111,75300.0],["2012-10-24",30.253,30.3616,30.0943,30.2196,74100.0],["2012-10-25",30.4702,30.7627,29.877,30.1611,58800.0],["2012-10-26",30.2029,30.4034,29.6097,30.0024,56700.0],["2012-10-31",29.9773,33.5783,29.9773,32.9516,399000.0],["2012-11-01",32.9851,33.7537,32.0326,32.4336,340000.0],["2012-11-02",32.5172,32.6342,31.0384,31.0635,191200.0],["2012-11-05",32.1162,32.6592,31.7068,32.4587,239200.0],["2012-11-06",32.6676,33.1355,32.1746,32.559,236100.0],["2012-11-07",32.2498,32.2749,31.1637,31.1804,158700.0],["2012-11-08",31.5146,31.7987,31.3893,31.5063,116800.0],["2012-11-09",31.2723,31.4895,30.7794,30.8128,92500.0],["2012-11-12",31.1136,31.3642,30.9214,31.2222,102300.0],["2012-11-13",31.147,32.4253,30.9799,31.9574,225000.0],["2012-11-14",31.9658,32.158,29.7852,29.8854,173800.0],["2012-11-15",29.8186,30.1611,29.1168,30.0943,211900.0],["2012-11-16",29.9606,30.1193,29.2421,29.9857,114000.0],["2012-11-19",30.3282,30.5371,29.9857,30.2029,84100.0],["2012-11-20",30.136,30.4285,30.111,30.4034,132200.0],["2012-11-21",30.4368,30.7877,30.0609,30.1695,76000.0],["2012-11-23",30.2196,31.2138,30.2196,31.1721,53300.0],["2012-11-26",31.1804,31.4728,30.8379,31.0635,83600.0],["2012-11-27",31.1052,31.548,31.0718,31.0718,107300.0],["2012-11-28",31.0468,31.0468,30.1528,30.7042,98100.0],["2012-11-29",30.9966,31.8404,30.9966,31.7569,79100.0],["2012-11-30",31.7987,32.0827,31.665,31.8488,186900.0],["2012-12-03",32.0159,32.066,31.4645,31.6232,69300.0],["2012-12-04",31.5982,31.8906,31.2473,31.8321,92300.0],["2012-12-05",31.9741,32.0577,31.0217,31.0635,105300.0],["2012-12-06",31.0718,31.147,30.7042,30.9131,110200.0],["2012-12-07",31.1219,31.1219,30.3951,30.8044,72000.0],["2012-12-10",30.8629,30.9465,30.253,30.9131,177000.0],["2012-12-11",31.0467,31.264,30.9381,31.1219,122500.0],["2012-12-12",31.2807,31.2807,30.2447,30.37,102100.0],["2012-12-13",30.3951,30.6123,29.8603,29.9021,87000.0],["2012-12-14",29.7768,30.4786,29.7768,30.0692,82500.0],["2012-12-17",30.1277,30.3282,29.3591,29.7684,161800.0],["2012-12-18",29.7684,30.0107,29.3423,29.8436,275500.0],["2012-12-19",29.7852,30.1611,29.476,29.9021,193500.0],["2012-12-20",29.9105,30.3115,29.9021,30.0776,168600.0],["2012-12-21",29.8019,30.2029,29.4008,30.0776,346200.0],["2012-12-24",30.0274,30.1862,29.852,30.1611,35900.0],["2012-12-26",30.1611,30.7125,29.8269,29.8436,111600.0],["2012-12-27",29.8102,30.0191,29.4092,29.6765,106300.0],["2012-12-28",29.5094,30.228,29.3423,29.9439,253800.0],["2012-12-31",29.9188,32.2749,29.8102,32.1078,336400.0],["2013-01-02",32.96,33.336,32.5172,33.0853,240400.0],["2013-01-03",33.0853,33.2441,32.3752,32.559,67800.0],["2013-01-04",32.843,33.2775,32.6342,32.9934,120900.0],["2013-01-07",32.9099,32.9099,32.4086,32.5757,131500.0],["2013-01-08",32.6592,33.3109,32.5924,33.2608,249400.0],["2013-01-09",34.0461,34.6811,32.6258,33.4446,472000.0],["2013-01-10",33.7454,34.6728,33.1522,34.6728,342500.0],["2013-01-11",34.5976,34.8399,34.0461,34.2049,215600.0],["2013-01-14",34.1046,34.4221,34.0294,34.0963,218100.0],["2013-01-15",33.9375,34.3803,33.7454,34.1297,165600.0],["2013-01-16",34.0963,34.1798,33.7621,34.0545,100300.0],["2013-01-17",34.1464,34.5391,34.1464,34.5224,104400.0],["2013-01-18",33.1187,33.5616,31.8989,33.4864,577600.0],["2013-01-22",33.4697,34.0545,33.2357,33.9709,150800.0],["2013-01-23",33.9709,33.9709,33.5532,33.6367,94100.0],["2013-01-24",33.6869,34.3803,33.4697,34.2467,162000.0],["2013-01-25",34.5809,36.4524,34.5809,36.444,314800.0],["2013-01-28",36.6111,36.8784,35.7255,35.809,170100.0],["2013-01-29",35.8174,36.068,35.5166,35.9427,117400.0],["2013-01-30",35.9595,35.993,35.3308,35.5152,129000.0],["2013-01-31",35.4565,36.2109,35.4146,35.8673,124000.0],["2013-02-01",36.1858,36.563,35.9595,36.563,217800.0],["2013-02-04",36.2612,36.3702,35.8421,35.993,156200.0],["2013-02-05",36.2612,36.5881,36.0852,36.2696,186300.0],["2013-02-06",36.1439,36.6887,36.1271,36.6719,116900.0],["2013-02-07",36.7138,36.7977,36.2864,36.7055,125000.0],["2013-02-08",36.7809,37.6778,36.7474,37.3341,211700.0],["2013-02-11",37.4431,37.485,37.0072,37.2168,85400.0],["2013-02-12",37.2754,37.4682,36.9234,37.1078,133700.0],["2013-02-13",37.1749,37.8622,37.1413,37.6359,166700.0],["2013-02-14",37.6275,38.0802,37.3258,37.5521,172700.0],["2013-02-15",37.7197,38.1221,37.6191,37.7029,127100.0],["2013-02-19",37.8203,38.0634,37.7197,37.9293,291800.0],["2013-02-20",37.9041,38.1304,37.1497,37.1749,117800.0],["2013-02-21",36.0852,36.1774,33.7047,34.3166,719500.0],["2013-02-22",34.5848,34.9871,34.3417,34.9704,184300.0],["2013-02-25",35.5823,37.6694,35.5823,36.4037,446000.0],["2013-02-26",36.7725,37.2084,36.3618,37.0491,161000.0],["2013-02-27",37.0408,38.0215,37.0072,37.5521,120800.0],["2013-02-28",37.6024,37.7113,37.2419,37.4347,131600.0],["2013-03-01",37.1916,38.2981,36.8061,38.0215,155900.0],["2013-03-04",38.0215,38.7423,37.9796,38.6082,293800.0],["2013-03-05",38.7842,39.195,38.4406,38.5412,199700.0],["2013-03-06",38.7256,38.8178,38.3065,38.516,113700.0],["2013-03-07",38.5915,38.9435,38.5496,38.9184,83800.0],["2013-03-08",39.3123,39.7231,38.9016,39.6979,149500.0],["2013-03-11",39.6979,39.8069,39.4464,39.5219,102600.0],["2013-03-12",39.5386,39.7398,39.2453,39.6979,140200.0],["2013-03-13",39.6895,40.1506,39.4464,39.9913,77900.0],["2013-03-14",40.1841,40.2008,39.8236,40.117,117300.0],["2013-03-15",40.2344,40.2344,39.5973,39.6057,210200.0],["2013-03-18",39.2704,40.117,39.0609,39.9745,124700.0],["2013-03-19",40.1924,40.3936,38.9854,39.656,139700.0],["2013-03-20",40.0583,40.2176,39.8572,40.1003,80800.0],["2013-03-21",40.1421,41.1564,39.5722,39.8907,249400.0],["2013-03-22",40.0164,40.3098,39.9075,40.2679,79900.0],["2013-03-25",40.5277,41.0139,39.9242,40.2427,126300.0],["2013-03-26",40.4523,40.6535,40.1757,40.4104,92000.0],["2013-03-27",40.2008,40.6535,39.941,40.4439,108500.0],["2013-03-28",40.578,40.7624,40.1589,40.402,91400.0],["2013-04-01",40.4272,40.5026,39.0357,39.1614,242800.0],["2013-04-02",39.48,39.9074,39.0525,39.3458,160400.0],["2013-04-03",39.2117,39.3794,37.9628,38.0718,158700.0],["2013-04-04",38.1556,38.8345,37.9628,38.7926,131100.0],["2013-04-05",38.1053,38.9435,37.594,38.8262,196100.0],["2013-04-08",39.0609,39.7901,38.4909,38.8262,271300.0],["2013-04-09",38.9854,39.2285,37.7784,37.9041,321700.0],["2013-04-10",38.0634,39.1279,37.9544,38.977,156000.0],["2013-04-11",38.692,38.9854,38.4238,38.6753,143900.0],["2013-04-12",38.4238,38.5831,37.6275,37.7365,103000.0],["2013-04-15",37.4347,37.6443,35.4482,35.6745,356500.0],["2013-04-16",35.9595,36.345,35.8756,36.1858,181100.0],["2013-04-17",35.9167,35.9755,34.7225,35.0925,135800.0],["2013-04-18",35.1346,35.328,34.588,34.8907,162900.0],["2013-04-19",34.8907,35.2776,34.4787,35.2692,169800.0],["2013-04-22",35.3701,35.841,34.4787,35.6308,194200.0],["2013-04-23",35.8746,36.2699,35.4794,36.2447,268800.0],["2013-04-24",36.3372,36.8754,36.1774,36.6988,174300.0],["2013-04-25",36.6988,37.2117,36.5558,36.8585,121700.0],["2013-04-26",36.8585,36.8585,35.8999,36.1353,110600.0],["2013-04-29",36.211,36.3287,35.8242,36.068,93800.0],["2013-04-30",35.8158,35.9671,35.2355,35.5635,166100.0],["2013-05-01",35.4121,35.656,34.2348,34.445,266400.0],["2013-05-02",34.6132,35.2523,34.445,35.1514,292700.0],["2013-05-03",35.7064,36.1437,35.7064,35.9503,188900.0],["2013-05-06",35.9503,36.0596,35.4878,35.8242,113100.0],["2013-05-07",35.9503,36.2278,35.6139,36.2194,108200.0],["2013-05-08",36.0933,36.3456,35.7401,36.1017,75500.0],["2013-05-09",35.9419,36.1522,35.6308,35.6812,85600.0],["2013-05-10",35.7821,35.7821,35.3448,35.5298,96300.0],["2013-05-13",35.4626,35.6476,34.9748,35.3448,110300.0],["2013-05-14",35.2523,35.8074,34.6805,35.101,189400.0],["2013-05-15",34.8907,35.2691,34.6216,35.2355,171400.0],["2013-05-16",35.1935,35.9167,35.0673,35.8158,86900.0],["2013-05-17",35.8915,36.3203,35.5383,36.3035,130900.0],["2013-05-20",36.3119,36.7324,36.3119,36.581,182700.0],["2013-05-21",36.6063,36.909,36.3287,36.6651,102500.0],["2013-05-22",36.6735,36.7156,35.0925,35.3869,100400.0],["2013-05-23",34.8655,35.4962,34.7309,35.2439,72000.0],["2013-05-24",35.0925,35.4373,34.4787,35.3028,102500.0],["2013-05-28",35.841,37.1445,35.698,36.6063,147700.0],["2013-05-29",36.2194,36.2699,35.2776,35.5467,80000.0],["2013-05-30",35.656,35.7401,35.0841,35.3196,86900.0],["2013-05-31",35.0757,35.3869,34.7982,34.8823,103000.0],["2013-06-03",34.9328,35.3448,34.4366,35.0169,178000.0],["2013-06-04",34.9664,35.1767,34.4366,34.8655,148900.0],["2013-06-05",34.7057,34.8235,34.2348,34.588,74200.0],["2013-06-06",34.5039,34.9916,34.3357,34.9832,117900.0],["2013-06-07",35.2944,35.3953,34.6132,35.2355,59700.0],["2013-06-10",35.286,35.9083,35.0926,35.7653,102300.0],["2013-06-11",35.2019,35.6812,34.8319,35.4626,89100.0],["2013-06-12",35.698,36.0765,35.2103,35.3112,74000.0],["2013-06-13",35.3701,36.1774,35.2271,36.0849,88100.0],["2013-06-14",35.9924,35.9924,35.471,35.8326,72500.0],["2013-06-17",36.2362,36.2362,35.5635,36.0849,93500.0],["2013-06-18",36.2446,37.1192,36.0849,36.7492,133700.0],["2013-06-19",36.7913,36.9342,36.0933,36.1017,59200.0],["2013-06-20",35.5467,35.5467,34.7225,34.8991,93600.0],["2013-06-21",35.0085,35.471,34.445,35.0673,193300.0],["2013-06-24",34.7394,34.916,33.7386,34.5543,113100.0],["2013-06-25",34.8907,35.0169,34.403,34.9664,108400.0],["2013-06-26",35.3701,35.9419,34.8487,35.0589,155800.0],["2013-06-27",35.4205,36.3708,35.3785,36.2447,121500.0],["2013-06-28",33.9321,33.9321,30.4421,32.4268,756800.0],["2013-07-01",32.3343,32.8809,30.8542,31.014,552900.0],["2013-07-02",30.9215,30.9215,29.2732,30.0721,740900.0],["2013-07-03",29.8282,30.2487,29.7273,30.2151,321900.0],["2013-07-05",30.6524,30.8206,30.2151,30.6776,263100.0],["2013-07-08",30.7785,30.7785,29.8703,30.0553,356600.0],["2013-07-09",30.2151,30.2151,29.4162,29.6937,505600.0],["2013-07-10",30.0399,30.1158,29.2209,29.8879,391500.0],["2013-07-11",30.175,31.0024,30.175,30.9686,535000.0],["2013-07-12",30.8673,31.4161,30.7237,31.1965,551700.0],["2013-07-15",31.0277,31.3063,31.0023,31.0699,412900.0],["2013-07-16",31.0277,31.0699,30.2594,30.5633,294500.0],["2013-07-17",30.614,30.7575,30.3016,30.6562,261100.0],["2013-07-18",30.6731,30.9095,30.3354,30.6646,243300.0],["2013-07-19",30.6478,31.3485,30.4198,31.3147,199500.0],["2013-07-22",31.2894,31.9649,31.0277,31.8467,315100.0],["2013-07-23",31.9142,32.2097,31.72,32.159,254600.0],["2013-07-24",32.2097,32.3363,31.8382,32.007,265100.0],["2013-07-25",31.9226,32.2941,31.8213,32.2012,197700.0],["2013-07-26",32.0155,32.2097,31.9311,32.0746,187500.0],["2013-07-29",32.0493,32.2181,31.8298,32.0155,194000.0],["2013-07-30",32.1168,32.1168,31.8297,31.9226,118800.0],["2013-07-31",32.0324,32.2941,31.872,31.9395,133600.0],["2013-08-01",32.2434,33.0793,31.9311,33.0117,370500.0],["2013-08-02",32.9949,32.9949,32.3279,32.4123,185200.0],["2013-08-05",32.2857,32.5052,32.083,32.2603,85500.0],["2013-08-06",32.2435,32.4714,31.492,31.872,166200.0],["2013-08-07",31.7707,32.0408,31.5849,31.9142,134800.0],["2013-08-08",32.159,32.4714,32.0577,32.3279,64000.0],["2013-08-09",32.3194,32.4376,31.8551,31.9902,64600.0],["2013-08-12",31.8551,32.1337,31.8551,32.0577,84500.0],["2013-08-13",32.083,32.1337,31.6862,32.0746,65800.0],["2013-08-14",32.1506,32.2857,31.8044,31.872,83900.0],["2013-08-15",31.6524,31.7284,31.129,31.5596,130800.0],["2013-08-16",31.4498,31.9142,31.4498,31.5511,76000.0],["2013-08-19",31.4667,31.6524,30.5042,30.6393,114800.0],["2013-08-20",30.69,31.205,30.6731,30.977,52000.0],["2013-08-21",30.9095,31.1881,30.5802,30.7491,48300.0],["2013-08-22",30.7744,31.4751,30.7744,31.4667,59600.0],["2013-08-23",31.4836,31.5596,31.1796,31.5258,60300.0],["2013-08-26",31.5174,32.0577,31.5005,31.8973,111300.0],["2013-08-27",31.4667,31.5933,31.2134,31.3232,265100.0],["2013-08-28",31.3907,31.6947,31.2641,31.4583,175900.0],["2013-08-29",31.4498,31.8129,31.3738,31.5765,98400.0],["2013-08-30",31.5258,31.8213,31.4583,31.6947,140100.0],["2013-09-03",32.2604,32.4377,31.5343,31.8467,344200.0],["2013-09-04",31.9648,32.2941,31.8551,32.1253,120800.0],["2013-09-05",32.2097,33.7463,32.083,33.4761,276700.0],["2013-09-06",33.6788,34.3795,33.5099,33.9743,324900.0],["2013-09-09",34.0249,34.236,33.6787,34.0249,221600.0],["2013-09-10",34.1769,34.6075,34.0418,34.3289,160000.0],["2013-09-11",34.2613,34.7932,34.1178,34.5315,127700.0],["2013-09-12",34.5399,34.6497,34.1178,34.2782,241400.0],["2013-09-13",34.5062,34.6328,34.1938,34.4217,165600.0],["2013-09-16",34.9621,35.0296,34.6244,34.8692,185400.0],["2013-09-17",34.8101,36.2032,34.7172,35.857,304600.0],["2013-09-18",35.7557,36.1525,35.2491,35.9246,166800.0],["2013-09-19",36.0934,36.5831,35.9161,36.1778,220000.0],["2013-09-20",36.3805,37.7313,36.372,37.0306,402700.0],["2013-09-23",37.0644,37.0981,36.5916,36.8702,258300.0],["2013-09-24",36.8279,36.8448,36.3214,36.4902,317400.0],["2013-09-25",36.5831,36.9968,36.1019,36.448,204700.0],["2013-09-26",36.5578,36.5578,36.1441,36.3974,391600.0],["2013-09-27",33.1131,36.3805,31.6609,35.6544,1183200.0],["2013-09-30",35.3251,35.7642,34.7172,35.342,432500.0],["2013-10-01",35.2913,35.5784,34.9367,35.5446,341400.0],["2013-10-02",35.3251,35.6966,35.0887,35.6206,189800.0],["2013-10-03",35.4686,35.4686,34.6244,35.0381,190000.0],["2013-10-04",34.9114,34.9283,34.6919,34.8523,269600.0],["2013-10-07",34.6666,34.9283,34.2866,34.5652,455200.0],["2013-10-08",34.6412,34.8017,33.7294,34.0249,253600.0],["2013-10-09",34.1181,34.1181,33.6098,33.9063,197000.0],["2013-10-10",34.4655,34.6264,34.1859,34.5333,98200.0],["2013-10-11",34.4994,35.2788,34.4994,35.2619,103500.0],["2013-10-14",34.9315,35.6092,34.8213,35.5838,131200.0],["2013-10-15",35.4398,35.4398,35.211,35.4059,159500.0],["2013-10-16",35.6516,36.0328,35.3551,36.0244,146200.0],["2013-10-17",35.9397,36.8038,35.694,36.8038,226500.0],["2013-10-18",37.058,37.3206,36.7445,37.1173,152300.0],["2013-10-21",37.1089,37.1766,36.6513,36.8886,124000.0],["2013-10-22",37.1088,37.5663,37.0495,37.4054,125700.0],["2013-10-23",37.2783,37.5494,37.1766,37.4562,86900.0],["2013-10-24",37.6002,37.8968,37.4308,37.7527,87000.0],["2013-10-25",37.9137,37.9815,37.4647,37.5748,119400.0],["2013-10-28",37.524,37.829,37.2105,37.6511,93800.0],["2013-10-29",37.6595,37.8967,37.3545,37.668,120900.0],["2013-10-30",37.6595,38.117,37.6257,37.7443,115500.0],["2013-10-31",37.8459,38.5237,37.7612,38.0408,147500.0],["2013-11-01",37.973,38.0916,37.4816,37.6087,152400.0],["2013-11-04",37.668,38.3966,37.6256,38.3458,100900.0],["2013-11-05",38.2441,38.5491,37.5748,37.9222,108800.0],["2013-11-06",38.1679,38.2865,37.8714,38.0408,103600.0],["2013-11-07",38.1086,38.2018,36.8631,36.9733,138800.0],["2013-11-08",36.9394,37.9053,36.9394,37.8883,82300.0],["2013-11-11",37.8714,38.0493,37.3122,37.8883,78700.0],["2013-11-12",37.7358,37.99,37.6256,37.9815,100300.0],["2013-11-13",37.829,38.7694,37.507,38.2611,141500.0],["2013-11-14",38.3034,38.5407,37.99,38.4729,41000.0],["2013-11-15",38.4644,39.3709,38.3882,39.3032,123600.0],["2013-11-18",39.4557,39.7353,39.1168,39.3371,79600.0],["2013-11-19",39.2439,39.803,38.8796,39.0405,105800.0],["2013-11-20",39.2354,39.3286,38.9304,39.2015,68200.0],["2013-11-21",39.4303,39.7522,39.2439,39.6505,110400.0],["2013-11-22",39.7268,40.4639,39.5235,40.3876,98300.0],["2013-11-25",40.5232,40.5571,39.7353,39.8539,64900.0],["2013-11-26",39.9301,41.0569,39.9301,40.9383,80600.0],["2013-11-27",41.0908,41.5992,40.735,41.0061,91300.0],["2013-11-29",41.2687,41.9126,41.0993,41.4128,53400.0],["2013-12-02",41.5568,41.9042,40.5232,40.9214,114400.0],["2013-12-03",40.9214,41.1925,39.6505,39.9556,114000.0],["2013-12-04",39.7353,40.6672,39.2185,39.6844,74800.0],["2013-12-05",39.6844,39.8454,38.9558,39.371,121500.0],["2013-12-06",39.8962,40.4724,39.5573,39.9979,101000.0],["2013-12-09",39.9471,40.142,39.3794,39.6167,163100.0],["2013-12-10",39.4811,40.2267,39.3032,39.4048,165100.0],["2013-12-11",39.5658,39.6166,38.8372,38.9812,147200.0],["2013-12-12",38.9812,39.4048,38.8118,38.8541,169300.0],["2013-12-13",39.0066,39.1337,38.5068,38.8457,100000.0],["2013-12-16",39.0066,39.5828,38.7101,39.4472,135900.0],["2013-12-17",39.3964,40.5486,39.2947,40.3283,139200.0],["2013-12-18",40.43,41.0315,39.9386,41.0061,176200.0],["2013-12-19",41.057,41.2603,40.3707,40.6842,125800.0],["2013-12-20",40.6588,41.7178,40.6588,41.4043,211800.0],["2013-12-23",41.6415,41.6415,41.1247,41.4551,87400.0],["2013-12-24",41.6331,41.9381,41.4297,41.7686,37100.0],["2013-12-26",41.9381,42.0143,41.5483,41.8279,72900.0],["2013-12-27",42.0228,42.0567,41.3535,41.8364,66500.0],["2013-12-30",41.8533,41.9635,40.9976,41.7686,86500.0],["2013-12-31",41.9296,41.955,41.057,41.3959,174900.0],["2014-01-02",41.3026,41.3026,40.0742,40.4046,172700.0],["2014-01-03",40.4046,40.6418,40.108,40.3283,144700.0],["2014-01-06",40.3283,40.3792,39.2608,39.5997,194200.0],["2014-01-07",39.8115,39.8369,39.0321,39.7691,233800.0],["2014-01-08",37.2783,37.2783,34.1435,34.2198,1114500.0],["2014-01-09",34.1012,34.3045,33.8894,34.1774,554200.0],["2014-01-10",34.2452,34.7112,33.9656,34.1774,308100.0],["2014-01-13",34.0673,34.3214,33.8893,34.1012,252600.0],["2014-01-14",34.3469,34.7874,34.0418,34.1605,194000.0],["2014-01-15",34.3299,34.906,34.0419,34.7874,185000.0],["2014-01-16",34.8128,35.1433,34.5248,34.8806,103400.0],["2014-01-17",34.8128,36.304,34.7789,36.0667,280300.0],["2014-01-21",36.4141,36.4226,35.8888,36.1176,180800.0],["2014-01-22",36.2786,36.2955,35.8634,36.0752,91400.0],["2014-01-23",36.0074,36.1599,35.6092,36.1006,148900.0],["2014-01-24",36.0074,36.0074,35.3042,35.5076,266100.0],["2014-01-27",36.9055,37.1512,35.7617,36.1176,335500.0],["2014-01-28",36.1261,36.3463,35.8804,36.3379,209300.0],["2014-01-29",36.1254,36.3464,35.2753,35.3943,162600.0],["2014-01-30",35.5899,35.9469,35.1309,35.5729,169800.0],["2014-01-31",34.9778,35.6068,34.8758,35.5388,155100.0],["2014-02-03",35.6494,35.7769,34.7484,34.8844,249100.0],["2014-02-04",34.9778,35.2498,34.7398,35.0883,143100.0],["2014-02-05",35.0374,35.1989,34.8248,35.0544,148300.0],["2014-02-06",35.0628,35.4113,34.9523,35.1988,160100.0],["2014-02-07",35.2498,35.8874,35.2498,35.8619,178200.0],["2014-02-10",35.9469,36.3039,35.7684,36.1254,232400.0],["2014-02-11",36.2019,36.3039,35.8619,36.0659,140800.0],["2014-02-12",36.0574,36.5419,35.8959,36.4994,222100.0],["2014-02-13",36.2784,36.4739,35.9469,36.3379,94600.0],["2014-02-14",36.3464,36.5759,36.1424,36.4994,87800.0],["2014-02-18",36.6099,36.9499,36.1254,36.8819,147400.0],["2014-02-19",36.7204,37.1199,36.4484,36.8309,166600.0],["2014-02-20",36.8054,37.2984,36.6099,37.1879,103500.0],["2014-02-21",37.3749,37.8254,37.2984,37.5449,139800.0],["2014-02-24",37.4599,38.0634,37.4599,37.7489,110100.0],["2014-02-25",37.7574,37.9954,37.4769,37.6469,148500.0],["2014-02-26",37.7999,38.7604,37.5194,38.3524,200400.0],["2014-02-27",38.2504,38.5054,37.9529,38.0549,67600.0],["2014-02-28",38.1654,38.2249,37.6129,37.7149,169600.0],["2014-03-03",37.5024,37.5024,36.3634,37.3324,194600.0],["2014-03-04",37.7404,39.0409,37.7404,38.2589,213100.0],["2014-03-05",38.3014,38.3354,37.9614,38.0634,154100.0],["2014-03-06",38.2589,38.8369,38.1739,38.7434,200700.0],["2014-03-07",38.9304,39.1004,38.4629,38.7519,100800.0],["2014-03-10",38.7179,38.8709,37.9954,38.0124,159300.0],["2014-03-11",37.9954,38.1399,37.0349,37.2219,106500.0],["2014-03-12",36.9669,37.2474,36.7204,36.8309,116700.0],["2014-03-13",37.0774,37.4344,36.1679,36.3634,88200.0],["2014-03-14",36.2103,36.9754,36.0488,36.8648,84700.0],["2014-03-17",36.9754,37.3919,36.9074,37.0519,71400.0],["2014-03-18",37.1794,38.0124,37.0944,37.9529,122500.0],["2014-03-19",37.9359,38.3354,37.9104,37.9784,105600.0],["2014-03-20",37.9869,38.1399,37.2644,37.3664,86500.0],["2014-03-21",37.5534,37.5534,36.9414,37.0434,279600.0],["2014-03-24",37.2389,37.4004,36.6014,36.8054,100600.0],["2014-03-25",36.9074,37.1539,36.5079,36.9074,156000.0],["2014-03-26",37.2134,37.3069,35.8874,35.8959,112200.0],["2014-03-27",35.9554,35.9724,35.4878,35.6409,114300.0],["2014-03-28",35.6409,35.8364,35.4624,35.5814,259800.0],["2014-03-31",35.6153,38.0889,35.2753,37.9784,233100.0],["2014-04-01",37.9189,37.9189,37.3324,37.7149,148800.0],["2014-04-02",37.7574,37.7574,37.3324,37.4684,115800.0],["2014-04-03",37.4259,37.8594,37.1539,37.6894,120000.0],["2014-04-04",38.4629,39.7974,37.6299,38.8454,336100.0],["2014-04-07",38.8284,38.9729,36.7458,36.8223,218700.0],["2014-04-08",36.7544,37.8679,36.5844,37.4769,155300.0],["2014-04-09",37.7234,38.1399,37.4089,38.0464,83900.0],["2014-04-10",38.1399,38.5224,36.9839,37.0434,143400.0],["2014-04-11",36.6184,36.9754,35.9809,36.1254,94600.0],["2014-04-14",36.5164,37.0094,36.1509,36.8309,72300.0],["2014-04-15",36.8394,36.9754,35.5304,36.6779,100800.0],["2014-04-16",36.8569,37.7097,36.8569,37.4027,88500.0],["2014-04-17",37.3345,37.9911,37.2578,37.8888,77700.0],["2014-04-21",38.0167,38.1191,37.1981,37.5989,61300.0],["2014-04-22",37.7183,37.8632,37.4283,37.7865,129800.0],["2014-04-23",37.65,38.0167,37.6074,37.7609,82200.0],["2014-04-24",38.1361,38.1702,37.4539,37.8718,71000.0],["2014-04-25",37.6927,37.8632,36.7631,37.0105,71500.0],["2014-04-28",37.2151,37.6841,36.6096,37.3601,111300.0],["2014-04-29",37.5989,37.9911,36.9934,37.0957,66300.0],["2014-04-30",37.0701,37.1554,36.5073,37.0275,106800.0],["2014-05-01",36.8655,37.7865,36.3453,37.65,166100.0],["2014-05-02",37.7694,38.3749,37.6159,38.0764,72000.0],["2014-05-05",37.7012,38.3067,37.343,38.1787,93000.0],["2014-05-06",37.8973,38.3578,36.8143,36.8399,75800.0],["2014-05-07",36.9849,37.6074,36.5755,37.5477,81700.0],["2014-05-08",37.5392,38.1788,36.9337,37.0531,72900.0],["2014-05-09",36.857,37.6244,36.7631,37.4283,74100.0],["2014-05-12",37.7012,39.33,37.3942,39.0571,119200.0],["2014-05-13",38.9804,39.0145,37.9826,38.0935,111900.0],["2014-05-14",38.1276,38.2555,36.7205,36.7546,75400.0],["2014-05-15",36.4562,36.6438,35.7995,36.3282,86400.0],["2014-05-16",36.2771,36.6523,35.9701,36.4561,44500.0],["2014-05-19",36.4305,37.2748,36.2856,37.0701,52600.0],["2014-05-20",36.8825,37.0446,35.8763,36.2515,103300.0],["2014-05-21",36.3623,37.0275,35.953,36.4391,63800.0],["2014-05-22",36.4135,36.9081,36.1833,36.7376,38500.0],["2014-05-23",36.7376,37.5989,36.6182,37.4283,61200.0],["2014-05-27",37.7524,38.716,37.7524,38.2299,54200.0],["2014-05-28",38.1532,38.3749,37.957,38.0508,61900.0],["2014-05-29",38.247,38.2726,37.633,37.7012,49500.0],["2014-05-30",37.8803,38.2043,37.6841,37.957,44900.0],["2014-06-02",38.2043,38.2043,36.9422,37.4454,61500.0],["2014-06-03",37.4198,37.7779,36.8911,37.0019,59300.0],["2014-06-04",36.8825,37.6074,36.7717,37.2663,51600.0],["2014-06-05",37.2322,38.0423,36.9337,37.5903,173400.0],["2014-06-06",37.8888,38.3578,37.7353,38.1787,90700.0],["2014-06-09",38.1446,39.2618,38.1446,39.1594,83800.0],["2014-06-10",39.0315,39.2362,38.7842,39.1509,36700.0],["2014-06-11",38.8098,39.04,38.6051,38.8524,126400.0],["2014-06-12",38.861,39.0656,38.102,38.2129,136400.0],["2014-06-13",38.4175,38.426,37.6927,37.8462,50400.0],["2014-06-16",37.6244,37.7012,37.1384,37.5818,54600.0],["2014-06-17",37.3942,38.1617,37.3686,38.0082,85200.0],["2014-06-18",37.9314,38.4261,37.7865,38.4005,48700.0],["2014-06-19",38.5966,38.6734,38.102,38.4005,57000.0],["2014-06-20",37.9485,38.1873,37.5307,37.7097,225200.0],["2014-06-23",37.9741,38.1105,37.4112,37.4539,85400.0],["2014-06-24",37.5051,38.1788,37.5051,37.7353,84700.0],["2014-06-25",37.4795,37.9741,37.3942,37.6671,59300.0],["2014-06-26",37.4965,37.4965,35.2196,35.8421,435200.0],["2014-06-27",36.6693,38.5454,36.6693,38.5284,420400.0],["2014-06-30",38.3152,39.3044,37.5392,39.2959,237400.0],["2014-07-01",39.3044,40.6091,39.1253,40.5068,266900.0],["2014-07-02",40.3448,40.6433,40.0037,40.6433,207700.0],["2014-07-03",40.6774,41.8627,40.3789,41.8627,150300.0],["2014-07-07",41.0952,41.4619,40.6859,40.9332,168400.0],["2014-07-08",40.7626,41.4193,40.1828,41.2828,197700.0],["2014-07-09",41.3085,41.6335,41.0947,41.394,148600.0],["2014-07-10",40.5388,41.4111,40.3506,40.8125,133500.0],["2014-07-11",40.65,40.8381,39.9829,40.5046,63300.0],["2014-07-14",41.0092,41.0092,40.248,40.3164,130600.0],["2014-07-15",40.1967,40.5046,39.9914,40.0598,140600.0],["2014-07-16",40.2737,40.2737,39.7092,39.8888,104300.0],["2014-07-17",39.4355,40.1026,39.3756,39.4783,111800.0],["2014-07-18",39.3243,40.4019,39.0506,40.3677,145600.0],["2014-07-21",40.0855,40.3335,39.675,40.1625,65000.0],["2014-07-22",40.1967,41.0263,40.1967,40.744,85800.0],["2014-07-23",40.7526,41.0947,40.3421,40.573,128800.0],["2014-07-24",40.6927,41.2657,39.9059,40.0598,91900.0],["2014-07-25",39.5723,39.9829,39.4013,39.6151,72100.0],["2014-07-28",39.5296,39.598,38.7171,38.871,71700.0],["2014-07-29",38.8368,39.0336,38.4178,38.5375,50300.0],["2014-07-30",38.7599,38.7599,38.2211,38.4007,71600.0],["2014-07-31",37.8362,38.2638,37.2888,37.3231,188800.0],["2014-08-01",37.4257,38.1698,36.4507,36.7672,276300.0],["2014-08-04",36.904,37.2033,36.3566,36.3994,189100.0],["2014-08-05",36.2625,37.4,36.254,36.9809,225700.0],["2014-08-06",36.6731,38.1441,36.6731,37.6737,145900.0],["2014-08-07",37.6908,37.9046,37.3744,37.5026,106900.0],["2014-08-08",37.5454,38.2467,37.4428,38.0928,70600.0],["2014-08-11",38.1355,39.1362,38.0671,38.5717,83300.0],["2014-08-12",38.4263,38.7086,38.1783,38.4605,57200.0],["2014-08-13",38.4605,38.9908,38.4605,38.7684,53300.0],["2014-08-14",38.9138,39.1105,38.2809,38.8368,55200.0],["2014-08-15",39.2645,39.6322,38.5803,39.0592,142700.0],["2014-08-18",39.598,39.8118,39.2987,39.7263,98300.0],["2014-08-19",39.7691,40.1796,39.6322,40.0598,95000.0],["2014-08-20",39.8546,39.8546,39.4099,39.521,89900.0],["2014-08-21",39.521,40.3506,38.6914,40.2565,227500.0],["2014-08-22",40.1454,40.1454,38.9566,39.0079,96900.0],["2014-08-25",39.1191,39.4013,38.8026,39.2131,77800.0],["2014-08-26",39.1191,39.8717,39.1191,39.7776,99800.0],["2014-08-27",39.8204,40.5901,39.7263,40.2223,124000.0],["2014-08-28",39.9315,40.1796,39.6664,39.846,80800.0],["2014-08-29",39.7776,40.0684,39.5552,39.6322,93100.0],["2014-09-02",39.8033,40.0171,39.4612,39.598,103400.0],["2014-09-03",39.5723,39.6921,38.8026,39.0164,127500.0],["2014-09-04",39.1618,39.5467,38.9224,39.0592,54600.0],["2014-09-05",38.8967,39.3414,38.8881,39.0506,80000.0],["2014-09-08",38.9053,39.1618,38.5461,38.6572,75100.0],["2014-09-09",38.5888,38.6658,38.127,38.3066,100000.0],["2014-09-10",38.3151,38.6059,37.973,38.5888,66400.0],["2014-09-11",38.3579,38.7855,38.3579,38.6145,97800.0],["2014-09-12",38.7171,38.7171,38.3579,38.4434,82100.0],["2014-09-15",38.4007,38.5204,37.725,37.7421,111800.0],["2014-09-16",37.6822,38.127,37.6309,37.8447,97400.0],["2014-09-17",37.9217,38.3237,37.7849,37.9132,62100.0],["2014-09-18",37.9474,38.2895,37.8191,38.1441,60700.0],["2014-09-19",38.1697,38.1868,37.7079,37.9303,160500.0],["2014-09-22",37.6994,37.8362,37.4171,37.6309,143100.0],["2014-09-23",37.5198,37.8277,36.981,37.2461,118500.0],["2014-09-24",37.4428,37.6994,36.7757,37.4941,86100.0],["2014-09-25",37.2461,37.3145,36.4764,36.9382,104400.0],["2014-09-26",36.9724,37.1691,36.6559,36.9553,58100.0],["2014-09-29",36.5875,36.7842,36.3652,36.5277,54800.0],["2014-09-30",36.5961,36.6559,35.7237,35.7237,300300.0],["2014-10-01",31.533,35.9204,31.5074,35.8862,694600.0],["2014-10-02",35.9632,37.3573,35.9632,36.9638,228900.0],["2014-10-03",37.2461,37.2461,36.4849,36.6645,113600.0],["2014-10-06",36.7329,36.904,36.3138,36.5961,88700.0],["2014-10-07",36.3139,36.3395,35.8777,35.8948,101000.0],["2014-10-08",35.9034,36.9248,35.7317,36.899,129700.0],["2014-10-09",36.8389,36.9934,36.1179,36.2724,171100.0],["2014-10-10",36.178,36.9848,35.9463,36.118,169500.0],["2014-10-13",36.1437,36.6243,36.0149,36.1008,200100.0],["2014-10-14",36.4012,36.8218,35.9635,36.2467,170600.0],["2014-10-15",35.6201,36.7617,35.3626,36.6673,222200.0],["2014-10-16",36.0493,37.5342,35.6974,37.2938,132600.0],["2014-10-17",37.6887,37.6887,36.7617,36.796,257200.0],["2014-10-20",36.59,37.3024,36.59,36.8132,124800.0],["2014-10-21",36.9162,38.2723,36.6759,37.9805,110600.0],["2014-10-22",38.0492,38.4354,37.1908,37.2509,84900.0],["2014-10-23",37.7402,38.4783,37.6972,38.032,96100.0],["2014-10-24",37.8603,38.341,37.6715,38.0406,65500.0],["2014-10-27",37.8088,37.929,37.3625,37.5342,69100.0],["2014-10-28",37.6629,38.9761,37.6629,38.9761,150200.0],["2014-10-29",38.8817,39.225,38.4955,39.0362,81700.0],["2014-10-30",38.7616,39.5341,38.6328,39.4139,147100.0],["2014-10-31",40.2379,40.3409,39.2336,40.1349,132000.0],["2014-11-03",40.1091,40.7185,40.0319,40.5726,126900.0],["2014-11-04",40.3666,40.7614,40.1091,40.3065,88500.0],["2014-11-05",40.5468,40.8215,40.1778,40.5898,100200.0],["2014-11-06",40.6756,40.9159,40.1778,40.3323,94800.0],["2014-11-07",40.2636,40.2636,39.7314,40.0147,75000.0],["2014-11-10",40.0834,40.3151,39.6542,39.8688,85500.0],["2014-11-11",39.783,39.8173,39.3881,39.5855,69600.0],["2014-11-12",39.268,39.9632,39.1135,39.843,54900.0],["2014-11-13",39.7915,39.9975,38.9332,39.1564,71000.0],["2014-11-14",39.1478,39.3795,38.6671,38.8903,107500.0],["2014-11-17",38.7873,39.1306,38.2981,38.4097,179700.0],["2014-11-18",38.4612,39.1135,38.2981,38.3839,92000.0],["2014-11-19",38.4697,38.4955,37.7831,38.1779,70400.0],["2014-11-20",37.9204,38.4955,37.8689,38.3667,89400.0],["2014-11-21",39.0019,39.3795,38.6071,38.9332,77200.0],["2014-11-24",38.9847,39.7143,38.9847,39.6456,75200.0],["2014-11-25",39.577,39.9975,39.1306,39.5083,114100.0],["2014-11-26",39.4997,39.7486,39.2508,39.577,73000.0],["2014-11-28",39.3195,39.3195,38.3238,38.4354,90300.0],["2014-12-01",38.4097,38.4097,37.4827,37.4998,111300.0],["2014-12-02",37.6972,38.547,37.6972,38.5126,94500.0],["2014-12-03",38.4182,39.68,38.4182,39.577,92200.0],["2014-12-04",39.4396,39.9546,39.1478,39.5941,122600.0],["2014-12-05",39.5426,40.1263,39.5426,39.8001,61700.0],["2014-12-08",39.5598,40.1091,38.8817,39.0705,125900.0],["2014-12-09",38.5126,40.5039,38.4697,40.3752,130300.0],["2014-12-10",40.0919,40.6155,38.959,39.2594,149400.0],["2014-12-11",39.371,40.152,39.2422,39.5598,85500.0],["2014-12-12",38.9332,39.3109,38.5041,38.5126,113200.0],["2014-12-15",38.7358,38.8045,37.7659,37.8603,91600.0],["2014-12-16",37.6715,39.1478,37.6114,38.5212,146400.0],["2014-12-17",38.5127,39.2508,38.2208,39.1392,200600.0],["2014-12-18",39.5255,39.8259,39.0105,39.7057,111500.0],["2014-12-19",39.5684,40.3408,39.431,40.1177,246500.0],["2014-12-22",40.1177,40.5983,39.8859,40.5898,93200.0],["2014-12-23",40.77,41.1648,40.0233,40.1606,129900.0],["2014-12-24",40.0576,40.1263,39.9203,40.1005,69300.0],["2014-12-26",40.1263,40.5039,39.9804,40.4696,48900.0],["2014-12-29",40.5554,40.9589,40.3409,40.5125,87500.0],["2014-12-30",40.564,41.0018,40.3237,40.7786,89100.0],["2014-12-31",40.8301,40.9073,40.1348,40.2722,118400.0],["2015-01-02",40.4525,40.6413,39.1049,39.9203,102700.0],["2015-01-05",39.5855,39.8602,38.5642,38.8474,168800.0],["2015-01-06",39.0276,39.2594,37.1136,37.311,187600.0],["2015-01-07",37.6801,37.7917,37.1393,37.723,141900.0],["2015-01-08",38.0663,39.0534,37.8002,38.9761,199400.0],["2015-01-09",39.4825,39.4825,36.0922,36.2553,396700.0],["2015-01-12",36.1437,36.6758,35.4742,35.9892,323900.0],["2015-01-13",36.3411,36.7359,34.779,35.1738,241800.0],["2015-01-14",34.5644,35.4828,34.3756,34.4356,266800.0],["2015-01-15",34.6073,34.6416,33.2597,33.3713,265300.0],["2015-01-16",33.1653,33.8606,33.1653,33.6632,196000.0],["2015-01-20",33.6288,34.3927,33.4228,33.749,212900.0],["2015-01-21",33.749,34.6159,33.749,34.5987,181700.0],["2015-01-22",34.779,36.1179,34.3241,35.8347,193100.0],["2015-01-23",35.9892,36.2124,35.4742,35.603,120800.0],["2015-01-26",35.6802,36.8046,35.1051,36.6501,170200.0],["2015-01-27",36.1351,36.6758,36.0664,36.2724,101400.0],["2015-01-28",36.3241,36.7634,36.0571,36.281,158700.0],["2015-01-29",36.2638,36.9443,35.7642,36.9185,108000.0],["2015-01-30",36.5739,36.9615,36.1949,36.3413,152900.0],["2015-02-02",36.4964,37.263,36.2552,37.2458,86700.0],["2015-02-03",37.4353,38.6068,37.4095,38.5292,140100.0],["2015-02-04",38.1847,38.3311,36.5739,36.7117,194000.0],["2015-02-05",36.7462,37.6937,36.6515,37.4956,81100.0],["2015-02-06",37.4525,38.2192,37.2716,37.9091,124600.0],["2015-02-09",37.8918,38.2536,37.5042,37.5645,63800.0],["2015-02-10",37.866,37.866,37.0735,37.4611,70000.0],["2015-02-11",37.3319,38.0469,36.8668,37.9349,148300.0],["2015-02-12",38.0038,38.5034,38.0038,38.4517,128200.0],["2015-02-13",38.5465,38.9427,38.1158,38.6412,127000.0],["2015-02-17",38.7618,38.9685,38.2536,38.4259,57100.0],["2015-02-18",38.2364,39.4509,38.2364,39.2786,97900.0],["2015-02-19",39.0719,39.537,38.7876,39.4595,93300.0],["2015-02-20",39.4509,39.5801,38.779,39.5543,118500.0],["2015-02-23",39.5026,39.5198,38.6929,39.3045,75300.0],["2015-02-24",39.2183,39.494,38.7704,39.1581,113400.0],["2015-02-25",38.9944,39.4681,38.6326,39.4595,149400.0],["2015-02-26",39.5198,39.5973,39.1925,39.3475,64900.0],["2015-02-27",39.227,39.6232,39.1236,39.1236,63600.0],["2015-03-02",39.0977,39.3906,38.9513,39.2959,134300.0],["2015-03-03",39.1925,39.6232,38.736,39.0288,85300.0],["2015-03-04",38.891,38.9944,38.5637,38.8652,178500.0],["2015-03-05",38.7704,39.2011,38.4689,38.8996,109700.0],["2015-03-06",38.4948,39.0547,38.245,38.4603,141300.0],["2015-03-09",38.5465,38.7187,38.1933,38.4862,84100.0],["2015-03-10",37.9952,37.9952,36.9443,36.9788,146700.0],["2015-03-11",37.1597,37.8488,36.9443,37.7454,159700.0],["2015-03-12",38.0899,38.5465,37.7626,38.3914,119200.0],["2015-03-13",38.2191,38.3397,37.4956,38.1588,96600.0],["2015-03-16",38.2794,38.4259,37.8057,38.1847,109700.0],["2015-03-17",38.1072,38.4862,37.8918,37.9521,148800.0],["2015-03-18",37.9091,38.7532,37.7626,38.6585,87300.0],["2015-03-19",38.3656,38.6929,38.09,38.245,39800.0],["2015-03-20",38.4948,39.7955,38.245,39.7352,192700.0],["2015-03-23",39.6921,40.6827,39.6921,40.4846,134700.0],["2015-03-24",40.3553,40.6138,40.1572,40.5448,83700.0],["2015-03-25",40.5276,40.9928,39.6146,39.7265,98600.0],["2015-03-26",39.5973,39.9419,39.3734,39.4423,86800.0],["2015-03-27",39.3648,39.873,39.2011,39.7438,65400.0],["2015-03-30",39.8041,40.786,39.8041,40.6999,90500.0],["2015-03-31",40.2434,40.4157,39.4509,40.1314,107300.0],["2015-04-01",39.8127,40.5449,39.7093,40.2692,124300.0],["2015-04-02",40.4501,41.6388,39.9161,40.6224,167600.0],["2015-04-06",40.2003,40.8463,40.14,40.4673,80300.0],["2015-04-07",40.407,41.1478,40.2089,40.6482,129000.0],["2015-04-08",40.5449,41.3546,40.0539,40.2262,97000.0],["2015-04-09",40.0969,40.3553,38.9858,39.2786,183300.0],["2015-04-10",39.5887,39.6232,39.3045,39.5973,52800.0],["2015-04-13",39.494,40.2348,39.494,39.9419,54000.0],["2015-04-14",40.0797,40.0797,39.6663,39.873,101300.0],["2015-04-15",39.968,40.4779,39.9076,39.9335,91200.0],["2015-04-16",39.9767,40.4606,39.7779,40.4347,85400.0],["2015-04-17",40.1668,40.1668,39.0434,39.294,83600.0],["2015-04-20",39.4927,40.0717,39.1471,39.6915,65100.0],["2015-04-21",39.8038,40.0631,39.4927,39.8643,83800.0],["2015-04-22",40.4261,40.4261,38.2138,39.8471,83300.0],["2015-04-23",39.7261,41.4371,39.3545,41.2557,137600.0],["2015-04-24",41.3075,41.8174,40.573,41.5063,184600.0],["2015-04-27",41.5149,42.2408,41.4112,41.7655,136400.0],["2015-04-28",41.7828,42.4137,41.5581,41.9038,119500.0],["2015-04-29",41.6964,41.7828,41.2125,41.2816,57800.0],["2015-04-30",40.8927,40.9618,40.0458,40.089,172200.0],["2015-05-01",40.7458,40.8322,40.0199,40.236,118800.0],["2015-05-04",40.4433,41.1952,40.2187,40.8322,89300.0],["2015-05-05",40.789,41.5754,40.0804,40.4952,113600.0],["2015-05-06",40.573,40.7285,40.0545,40.6594,80500.0],["2015-05-07",40.6162,41.1779,40.21,40.9446,91000.0],["2015-05-08",41.4026,41.4026,40.5557,40.6766,79500.0],["2015-05-11",40.7458,40.9446,40.089,40.7458,54300.0],["2015-05-12",40.4865,40.5902,39.9248,40.3051,70300.0],["2015-05-13",40.4693,41.2557,40.3396,41.247,79100.0],["2015-05-14",41.3853,42.0334,41.2384,41.9211,102100.0],["2015-05-15",41.9297,42.3445,41.705,42.2581,87000.0],["2015-05-18",42.1026,42.7507,42.068,42.3964,106500.0],["2015-05-19",42.3445,42.6038,42.0421,42.4914,62600.0],["2015-05-20",42.5692,42.768,41.9297,42.31,135700.0],["2015-05-21",42.189,42.7766,42.189,42.6643,55300.0],["2015-05-22",42.5087,42.8371,42.1717,42.2235,63700.0],["2015-05-26",42.068,42.5519,40.9791,41.3248,83200.0],["2015-05-27",41.3766,42.163,40.9532,41.6013,167400.0],["2015-05-28",41.4199,41.6964,40.8841,41.6273,62800.0],["2015-05-29",41.489,42.1026,41.0742,41.4199,79500.0],["2015-06-01",41.6618,41.9989,40.9186,41.8087,58400.0],["2015-06-02",41.5754,42.4309,41.5408,42.1198,72900.0],["2015-06-03",42.3359,42.7766,42.068,42.5519,112900.0],["2015-06-04",42.4223,42.5778,41.5668,41.7137,55900.0],["2015-06-05",41.8606,43.1309,41.61,43.0272,123000.0],["2015-06-08",42.889,43.1136,42.6211,43.0445,102200.0],["2015-06-09",43.1396,45.2222,42.8285,44.9803,236500.0],["2015-06-10",45.4728,46.674,45.3086,45.8876,296600.0],["2015-06-11",45.9741,46.674,44.5309,44.7556,265300.0],["2015-06-12",44.5136,44.5136,43.0013,44.0556,239600.0],["2015-06-15",43.5717,44.2803,43.3729,44.1939,96900.0],["2015-06-16",44.1593,45.0408,43.9173,44.6778,192400.0],["2015-06-17",44.7383,44.9543,44.3753,44.6951,82200.0],["2015-06-18",44.8074,45.0234,44.6173,44.6691,144200.0],["2015-06-19",44.6778,45.0926,44.6173,44.6778,161000.0],["2015-06-22",44.9975,44.9975,44.5309,44.7901,173500.0],["2015-06-23",44.8506,45.1617,44.7815,44.9025,137800.0],["2015-06-24",44.7988,45.084,44.6259,44.8161,223800.0],["2015-06-25",44.8506,44.9803,44.5222,44.6778,197900.0],["2015-06-26",44.7729,45.2136,44.7729,44.8766,252200.0],["2015-06-29",44.479,45.1444,43.9692,44.4358,133400.0],["2015-06-30",44.8247,45.1531,44.5136,44.7642,145000.0],["2015-07-01",45.5765,46.6567,43.8395,45.7753,451800.0],["2015-07-02",45.7494,45.9481,43.563,44.2803,337100.0],["2015-07-06",43.805,44.6432,43.6235,44.3581,138000.0],["2015-07-07",44.4185,44.505,43.3729,44.3581,149900.0],["2015-07-08",44.0729,44.2716,43.2865,43.7358,150400.0],["2015-07-09",43.2071,44.0045,43.1031,43.6405,136000.0],["2015-07-10",44.3252,44.5852,43.8658,44.5419,95800.0],["2015-07-13",44.8626,45.4,44.6719,45.114,145400.0],["2015-07-14",44.9839,45.4433,44.7673,45.2526,106100.0],["2015-07-15",45.374,45.374,44.4552,44.6719,126400.0],["2015-07-16",44.7499,45.1573,43.9525,44.2819,213200.0],["2015-07-17",44.3946,44.7586,43.3458,44.7326,282600.0],["2015-07-20",44.7153,45.5127,44.4032,45.3133,111900.0],["2015-07-21",45.244,45.244,44.2559,44.8886,102000.0],["2015-07-22",44.5939,45.452,44.5939,45.2787,145700.0],["2015-07-23",45.2613,45.8074,44.9926,45.322,232700.0],["2015-07-24",45.14,45.2613,44.4639,44.7499,182000.0],["2015-07-27",44.4552,44.906,44.1606,44.5506,177500.0],["2015-07-28",44.6372,44.9666,43.8572,44.7499,105400.0],["2015-07-29",44.6546,45.3827,44.4552,45.192,111700.0],["2015-07-30",44.9579,45.296,44.6719,44.7326,213800.0],["2015-07-31",44.8886,45.5127,44.5766,44.854,152100.0],["2015-08-03",44.8019,44.958,44.2299,44.6026,122400.0],["2015-08-04",44.6373,45.0533,44.6373,44.9666,83100.0],["2015-08-05",45.2786,45.8767,44.7586,44.9233,75000.0],["2015-08-06",45.14,45.322,44.3946,44.9753,102500.0],["2015-08-07",44.6979,45.218,44.5246,44.984,142500.0],["2015-08-10",45.296,46.2321,45.0706,46.1887,120100.0],["2015-08-11",45.79,46.3881,44.7239,46.0674,87800.0],["2015-08-12",45.6687,45.9894,45.0706,45.712,74900.0],["2015-08-13",45.66,46.4921,45.5994,46.0327,93400.0],["2015-08-14",45.7987,46.5788,45.6774,46.2841,142500.0],["2015-08-17",46.0934,46.4747,45.4607,46.4487,116300.0],["2015-08-18",46.2321,46.2321,45.6254,45.7554,78500.0],["2015-08-19",45.1486,45.5993,44.8106,45.4173,94900.0],["2015-08-20",45.1226,45.166,44.2732,44.2992,112700.0],["2015-08-21",43.5971,44.3512,43.1464,43.4151,168300.0],["2015-08-24",40.9969,42.2104,39.0121,42.2104,272600.0],["2015-08-25",43.0858,43.3111,41.0923,41.1183,111200.0],["2015-08-26",42.0197,42.8344,41.2743,42.7911,120900.0],["2015-08-27",43.0771,43.8138,40.7282,41.7077,583700.0],["2015-08-28",41.5343,42.9818,41.5343,42.9471,163600.0],["2015-08-31",42.7738,44.0045,42.7478,43.8572,142400.0],["2015-09-01",43.2505,45.0706,42.8258,42.9904,282900.0],["2015-09-02",43.6318,44.3339,43.1638,44.3166,248600.0],["2015-09-03",44.6372,44.9233,44.1779,44.2385,175800.0],["2015-09-04",43.7445,44.2386,43.6232,44.0479,89600.0],["2015-09-08",44.6372,45.2873,44.1519,44.6112,97000.0],["2015-09-09",45.1573,45.218,44.3166,44.3946,132700.0],["2015-09-10",44.3512,44.5853,43.9092,44.0479,103700.0],["2015-09-11",43.7358,44.4466,43.1985,44.4466,89400.0],["2015-09-14",44.5766,44.5766,43.4498,44.0305,98400.0],["2015-09-15",44.2559,45.5387,44.1259,45.2093,102200.0],["2015-09-16",45.322,46.0587,45.088,45.8767,103100.0],["2015-09-17",45.842,46.4747,45.4867,45.7033,79600.0],["2015-09-18",45.0619,45.686,44.3859,44.5679,207400.0],["2015-09-21",44.8886,45.114,44.5159,44.9233,66300.0],["2015-09-22",44.4292,44.5506,43.9612,44.1779,95900.0],["2015-09-23",44.2646,44.5072,43.4758,43.7532,91600.0],["2015-09-24",43.3631,44.0565,43.1378,43.9612,164600.0],["2015-09-25",44.1952,44.1952,43.1118,43.7185,192500.0],["2015-09-28",43.3978,43.6752,42.6091,42.9384,382100.0],["2015-09-29",42.4184,45.114,41.543,44.8366,305600.0],["2015-09-30",44.9666,44.9666,41.3956,42.2017,364100.0],["2015-10-01",42.193,42.4531,40.7542,40.9796,350300.0],["2015-10-02",40.6849,42.0977,40.2082,42.0544,132300.0],["2015-10-05",42.3577,45.0359,42.3057,44.7499,229300.0],["2015-10-06",45.0446,45.8854,44.9233,45.374,225200.0],["2015-10-07",45.6347,46.8517,45.6347,46.4518,185700.0],["2015-10-08",46.0781,48.8596,46.0781,48.4598,213800.0],["2015-10-09",48.5467,49.0769,48.3381,48.538,143300.0],["2015-10-12",47.6253,48.0338,44.6004,44.7481,340600.0],["2015-10-13",44.5569,45.6869,44.4352,45.0958,178500.0],["2015-10-14",45.035,46.1128,45.0002,45.4435,172800.0],["2015-10-15",45.713,46.3562,44.8698,46.2432,91700.0],["2015-10-16",46.391,46.5648,45.713,46.1824,184600.0],["2015-10-19",45.9303,46.391,45.0263,45.6174,163100.0],["2015-10-20",45.6087,46.2954,45.3305,45.713,121700.0],["2015-10-21",45.9303,46.3041,45.2001,45.2436,100300.0],["2015-10-22",45.4348,47.4167,45.4348,47.0429,115300.0],["2015-10-23",47.4428,47.9035,46.7039,47.3471,120400.0],["2015-10-26",47.2602,47.6253,46.7648,47.1211,138000.0],["2015-10-27",47.0081,47.5558,46.2432,47.1298,203900.0],["2015-10-28",47.2168,48.3815,47.0864,48.1121,238000.0],["2015-10-29",47.6601,48.7988,47.6601,48.4858,152300.0],["2015-10-30",48.4945,48.8248,47.2341,48.0947,177900.0],["2015-11-02",48.1381,50.007,47.9295,49.9896,130500.0],["2015-11-03",49.8505,50.7719,49.4942,50.2938,170100.0],["2015-11-04",50.5807,51.2326,49.5202,49.8766,126700.0],["2015-11-05",49.8853,50.3025,49.6419,50.1113,86200.0],["2015-11-06",49.7115,50.8849,48.9726,50.4329,162300.0],["2015-11-09",50.4329,50.6068,49.7984,50.2417,94600.0],["2015-11-10",49.9809,50.7806,49.6158,50.6241,113900.0],["2015-11-11",50.7458,51.2587,50.5111,50.7719,92700.0],["2015-11-12",50.3547,50.5981,49.0074,49.0769,97200.0],["2015-11-13",48.6858,49.7636,48.4511,49.2595,103500.0],["2015-11-16",49.4159,49.8853,49.0422,49.8419,159800.0],["2015-11-17",49.9983,50.1895,49.555,49.6767,139600.0],["2015-11-18",50.0244,50.9023,49.6332,50.1982,325000.0],["2015-11-19",50.0331,50.4068,49.7201,50.12,147300.0],["2015-11-20",50.459,51.2674,49.9375,50.572,224700.0],["2015-11-23",50.4242,50.6937,50.007,50.4242,152300.0],["2015-11-24",50.2243,51.7194,50.0331,51.5629,100900.0],["2015-11-25",51.6412,52.154,51.3282,51.5108,90700.0],["2015-11-27",51.3891,52.4669,51.3891,52.0497,36700.0],["2015-11-30",52.154,52.154,49.7115,51.7542,143300.0],["2015-12-01",51.8671,52.4148,51.3195,51.9193,69000.0],["2015-12-02",51.6846,52.1279,51.0588,51.3021,113400.0],["2015-12-03",51.7194,51.7194,50.1461,50.5112,86200.0],["2015-12-04",50.572,51.4239,50.3808,51.1109,89200.0],["2015-12-07",51.1283,51.1283,49.1552,49.4159,199800.0],["2015-12-08",49.1465,49.3377,48.312,48.7466,120000.0],["2015-12-09",48.7118,49.4072,48.0947,48.2859,101100.0],["2015-12-10",48.0947,49.0769,48.0425,48.877,114200.0],["2015-12-11",48.1382,48.4945,47.634,48.0599,74100.0],["2015-12-14",48.1034,48.6075,47.6775,48.3642,97800.0],["2015-12-15",48.6249,48.9987,47.9991,48.2338,106600.0],["2015-12-16",48.6162,49.4507,48.2338,49.2421,80900.0],["2015-12-17",49.2682,49.2682,48.1121,48.1903,84300.0],["2015-12-18",47.86,48.1381,46.5822,46.9907,269900.0],["2015-12-21",47.3124,47.634,46.956,47.4428,62400.0],["2015-12-22",47.5905,48.425,47.1037,48.4163,81700.0],["2015-12-23",48.6858,49.1812,48.6771,49.0248,44400.0],["2015-12-24",49.3116,49.9548,49.1291,49.2942,37800.0],["2015-12-28",49.1638,49.2681,48.4945,48.8422,67000.0],["2015-12-29",49.1725,49.9809,48.9465,49.7375,65200.0],["2015-12-30",49.555,49.9896,48.2512,49.8071,221200.0],["2015-12-31",49.781,49.9288,48.2859,48.3033,136700.0],["2016-01-04",47.3819,47.6166,45.4174,45.6434,211200.0],["2016-01-05",45.8608,46.052,44.5308,45.2784,158400.0],["2016-01-06",44.696,45.5131,44.5308,44.9133,90300.0],["2016-01-07",44.1571,44.9654,43.4704,43.9224,172700.0],["2016-01-08",43.8441,45.8086,42.775,43.9224,253900.0],["2016-01-11",42.914,43.9484,41.3581,43.6094,365600.0],["2016-01-12",44.1223,44.8698,43.2965,44.2614,174700.0],["2016-01-13",44.2614,45.1132,43.227,43.4964,148200.0],["2016-01-14",43.7485,44.5134,43.0879,43.7311,138000.0],["2016-01-15",42.8619,43.4182,41.9666,42.7837,181300.0],["2016-01-19",43.1748,44.6178,42.3751,42.6967,189700.0],["2016-01-20",42.097,43.1661,41.1669,42.662,151500.0],["2016-01-21",42.662,43.3834,41.8449,42.0361,183200.0],["2016-01-22",42.7315,43.3226,42.4707,42.8967,113500.0],["2016-01-25",42.5924,42.8706,41.2886,41.445,137500.0],["2016-01-26",41.8797,42.8011,41.7232,42.6446,127200.0],["2016-01-27",42.3751,42.8358,42.0014,42.1578,120400.0],["2016-01-28",42.6707,42.8532,42.2274,42.4968,79800.0],["2016-01-29",42.6098,44.7481,42.5664,44.7481,176900.0],["2016-02-01",44.2179,44.8785,43.2965,44.4178,121900.0],["2016-02-02",43.7572,44.3048,42.888,43.0444,81600.0],["2016-02-03",43.5152,43.9773,42.5039,43.1142,71100.0],["2016-02-04",43.0532,43.9076,42.809,43.4281,121200.0],["2016-02-05",43.1752,43.5937,42.2423,42.3557,111400.0],["2016-02-08",41.7366,42.809,41.1699,42.748,97800.0],["2016-02-09",41.9633,43.1839,41.8848,42.7218,91600.0],["2016-02-10",42.8788,43.2624,42.0767,42.6521,94700.0],["2016-02-11",41.7541,42.8962,41.013,42.5824,144300.0],["2016-02-12",43.1403,43.3234,42.3121,42.7916,98600.0],["2016-02-16",43.4629,43.4629,42.6172,43.2275,108500.0],["2016-02-17",43.5152,44.5789,43.2711,43.803,108400.0],["2016-02-18",43.8291,45.1369,43.8291,44.0384,103700.0],["2016-02-19",43.9338,44.1256,43.1229,43.7681,70300.0],["2016-02-22",44.3087,44.7795,43.4455,44.1081,168400.0],["2016-02-23",43.9076,44.4482,43.4193,43.4891,127300.0],["2016-02-24",43.2711,43.9076,42.7131,43.5501,146700.0],["2016-02-25",43.6373,44.1169,42.809,43.5414,134700.0],["2016-02-26",43.6896,44.5179,43.0706,44.4046,86400.0],["2016-02-29",44.5528,44.762,43.925,44.0297,108900.0],["2016-03-01",44.5528,46.157,44.3697,45.9304,170500.0],["2016-03-02",45.8344,46.2878,45.1805,46.2704,86700.0],["2016-03-03",46.1134,47.4561,46.0437,47.3253,120200.0],["2016-03-04",47.3166,49.1214,47.0899,48.7901,259700.0],["2016-03-07",48.607,48.8947,48.049,48.886,140200.0],["2016-03-08",48.4937,48.5198,47.8223,47.9008,79900.0],["2016-03-09",48.049,48.4762,47.6741,47.9356,117800.0],["2016-03-10",48.1536,48.6506,46.4971,46.654,163500.0],["2016-03-11",47.0463,47.6567,46.8371,47.5608,124200.0],["2016-03-14",47.4125,48.328,47.1248,48.1188,97400.0],["2016-03-15",47.77,48.4065,47.5607,47.9967,90000.0],["2016-03-16",47.8921,49.1563,47.8223,48.7378,73000.0],["2016-03-17",48.7814,50.0805,48.4675,49.8189,81200.0],["2016-03-18",50.1241,50.2984,49.3307,49.3394,166000.0],["2016-03-21",49.2871,50.2374,49.0255,49.5225,73200.0],["2016-03-22",49.2086,49.7579,48.5285,49.6096,112100.0],["2016-03-23",49.4789,49.5661,48.6506,48.8075,90200.0],["2016-03-24",48.4762,49.1563,47.552,49.0168,58300.0],["2016-03-28",49.0604,49.1999,48.3018,48.328,144900.0],["2016-03-29",48.1188,49.9148,47.9531,49.8974,137700.0],["2016-03-30",50.1502,50.342,49.5661,49.6533,112700.0],["2016-03-31",49.5312,49.8102,49.0081,49.3481,138700.0],["2016-04-01",48.8511,49.9235,48.6506,49.8625,141600.0],["2016-04-04",49.7491,49.7491,48.5111,48.5372,118000.0],["2016-04-05",47.9531,48.607,47.7526,47.8049,105800.0],["2016-04-06",47.6915,47.9618,47.1946,47.8223,179000.0],["2016-04-07",47.6479,47.9444,47.4823,47.9182,124600.0],["2016-04-08",48.4413,48.6855,47.6218,48.267,109900.0],["2016-04-11",48.607,49.1737,48.0228,48.1188,70200.0],["2016-04-12",48.2931,49.1214,48.1275,48.607,71800.0],["2016-04-13",49.0168,49.6707,48.7988,49.5835,78200.0],["2016-04-14",49.6794,49.7143,48.9993,49.165,55300.0],["2016-04-15",49.1824,49.9758,49.1737,49.784,70300.0],["2016-04-18",49.5573,50.1938,49.5225,49.784,67100.0],["2016-04-19",50.0194,50.4815,49.7753,50.1241,74500.0],["2016-04-20",49.9929,50.2552,49.451,49.8006,63800.0],["2016-04-21",48.9352,50.0017,48.402,48.9002,83700.0],["2016-04-22",48.7866,49.7831,48.7866,49.7831,125600.0],["2016-04-25",49.5996,49.8006,48.2621,48.3495,63200.0],["2016-04-26",48.6992,49.3723,48.1135,49.3111,253700.0],["2016-04-27",49.18,50.3339,48.3845,50.2377,101000.0],["2016-04-28",49.8968,50.2115,48.7778,49.0051,84700.0],["2016-04-29",48.8915,49.3898,47.5366,48.0086,124400.0],["2016-05-02",48.2359,49.6957,48.1922,49.6695,134100.0],["2016-05-03",49.1275,49.7219,48.1922,48.5331,80800.0],["2016-05-04",48.402,48.8915,47.9037,48.367,93400.0],["2016-05-05",48.6118,48.909,48.2097,48.4457,80000.0],["2016-05-06",48.3058,48.9527,47.7813,48.7779,100300.0],["2016-05-09",48.5768,48.8565,47.8862,48.402,74300.0],["2016-05-10",48.7254,49.2324,48.3845,48.9876,47300.0],["2016-05-11",48.7341,49.2761,48.5069,48.5418,50000.0],["2016-05-12",48.638,49.0401,48.332,48.6205,67000.0],["2016-05-13",48.5156,48.673,47.5977,47.9037,83500.0],["2016-05-16",48.166,49.4335,48.166,49.1975,77300.0],["2016-05-17",49.145,49.7657,47.7376,48.1485,94100.0],["2016-05-18",48.0611,49.4247,47.5016,49.0838,92200.0],["2016-05-19",48.7516,49.6782,47.8425,48.2097,99900.0],["2016-05-20",48.4981,49.4073,48.4981,49.3111,86600.0],["2016-05-23",49.2412,49.7657,48.8478,49.145,71100.0],["2016-05-24",49.4684,50.9195,49.4684,50.6573,118900.0],["2016-05-25",50.9458,51.3304,50.5873,50.7097,90500.0],["2016-05-26",50.8409,51.0944,50.2377,50.6311,70800.0],["2016-05-27",50.6311,51.5752,50.5262,51.5664,116500.0],["2016-05-31",51.6101,52.0297,50.9633,51.5926,107800.0],["2016-06-01",51.3216,52.1958,50.9895,52.0734,94100.0],["2016-06-02",52.0559,52.1171,51.3129,51.6451,177400.0],["2016-06-03",51.6801,51.6801,51.007,51.4266,87600.0],["2016-06-06",51.5839,51.986,51.5839,51.7587,228400.0],["2016-06-07",51.7937,52.3532,51.5752,52.1259,103700.0],["2016-06-08",52.3619,53.2535,52.3619,53.1399,117400.0],["2016-06-09",52.8776,53.035,52.4493,52.8514,91800.0],["2016-06-10",52.3269,53.0263,51.8112,52.7465,128800.0],["2016-06-13",52.7028,52.7815,51.4965,51.75,160300.0],["2016-06-14",51.514,52.3969,51.3304,51.986,82600.0],["2016-06-15",52.222,52.4318,51.8374,51.9073,53500.0],["2016-06-16",51.479,52.3182,51.2605,52.2483,79300.0],["2016-06-17",52.3444,52.528,51.4965,51.5227,196800.0],["2016-06-20",52.292,52.528,51.6975,51.8374,176300.0],["2016-06-21",51.9598,52.0734,51.173,51.7412,87400.0],["2016-06-22",51.8724,52.5892,51.5227,51.5314,79400.0],["2016-06-23",52.1259,52.8777,52.0385,52.5367,86600.0],["2016-06-24",50.5437,51.1905,49.5646,50.0279,190600.0],["2016-06-27",49.2237,49.3023,48.061,49.0401,168100.0],["2016-06-28",49.6258,49.923,49.0314,49.6171,175600.0],["2016-06-29",50.2639,51.2168,50.1066,50.2901,182900.0],["2016-06-30",50.395,52.4406,49.8531,52.4318,232900.0],["2016-07-01",52.3357,52.6941,51.9423,52.4231,138100.0],["2016-07-05",50.7972,52.0559,49.2149,50.8846,231600.0],["2016-07-06",50.8671,52.6679,49.8531,52.4755,360800.0],["2016-07-07",52.6241,53.1399,51.3479,51.6014,199700.0],["2016-07-08",52.327,53.0001,52.257,52.5542,211900.0],["2016-07-11",52.8427,53.7168,52.7553,53.1661,141500.0],["2016-07-12",53.3147,54.6172,53.1137,53.271,193200.0],["2016-07-13",53.8042,53.8042,52.9738,53.3497,289600.0],["2016-07-14",53.3497,55.1198,53.3497,55.041,303500.0],["2016-07-15",55.4266,55.4266,54.2961,54.5678,131400.0],["2016-07-18",54.9796,55.5142,54.5502,54.7255,114600.0],["2016-07-19",54.3487,55.26,54.3487,54.6729,99100.0],["2016-07-20",54.7693,55.1812,54.3136,54.9008,81100.0],["2016-07-21",54.7167,55.2776,54.5064,54.6466,196100.0],["2016-07-22",54.5152,54.7167,54.0069,54.4801,110900.0],["2016-07-25",54.3136,54.4013,53.7177,54.0069,101400.0],["2016-07-26",54.1734,54.7693,54.1384,54.4276,67500.0],["2016-07-27",54.41,54.6905,54.1647,54.5502,88500.0],["2016-07-28",54.4013,54.5064,54.0069,54.2611,58600.0],["2016-07-29",54.2523,54.7255,53.9456,54.4013,158300.0],["2016-08-01",54.261,55.4616,53.8842,55.2513,163400.0],["2016-08-02",55.0497,55.9786,54.7868,55.0585,202500.0],["2016-08-03",55.0234,55.3915,54.8131,55.0234,94700.0],["2016-08-04",55.1461,55.8296,54.6642,54.9446,80800.0],["2016-08-05",55.1987,56.1626,55.1724,56.0224,96900.0],["2016-08-08",55.9173,56.2503,55.6807,56.1539,51400.0],["2016-08-09",56.2152,56.5219,55.9523,56.3905,63100.0],["2016-08-10",56.1802,56.706,55.9962,56.3905,141800.0],["2016-08-11",56.7673,57.0214,56.3817,56.592,87200.0],["2016-08-12",56.557,56.8199,55.9699,56.557,96300.0],["2016-08-15",56.6008,57.6173,56.6008,57.3369,67000.0],["2016-08-16",57.2054,57.407,56.89,57.223,93900.0],["2016-08-17",56.9951,57.7926,56.9513,57.4245,58500.0],["2016-08-18",57.5647,58.3709,57.4859,58.2921,126600.0],["2016-08-19",58.0818,59.5715,57.2493,59.1158,196300.0],["2016-08-22",59.0369,59.0369,58.0467,58.3096,143700.0],["2016-08-23",58.3096,58.9931,58.0379,58.5462,89700.0],["2016-08-24",58.4761,58.9405,58.222,58.5462,88000.0],["2016-08-25",58.3534,59.3173,58.3446,58.7127,82700.0],["2016-08-26",58.7127,58.9756,57.6173,58.0204,171300.0],["2016-08-29",57.9854,58.7039,57.8539,58.3534,76300.0],["2016-08-30",58.3534,58.6952,57.9503,58.441,68900.0],["2016-08-31",58.3271,58.4148,57.3018,58.2132,92700.0],["2016-09-01",58.1694,58.4498,57.5998,58.3797,77100.0],["2016-09-02",58.8003,59.0895,58.1519,58.3622,151900.0],["2016-09-06",58.4586,58.4586,57.5385,57.6699,109200.0],["2016-09-07",57.5735,57.8276,57.0915,57.7926,136700.0],["2016-09-08",57.5297,57.6699,57.1353,57.3018,77000.0],["2016-09-09",56.8725,56.8725,55.6369,55.6456,91500.0],["2016-09-12",55.1812,56.259,55.076,56.1451,97500.0],["2016-09-13",55.6193,55.9962,54.7693,55.0322,94800.0],["2016-09-14",55.2338,55.4178,54.5502,55.1374,78000.0],["2016-09-15",55.2601,55.8209,55.1374,55.4791,174000.0],["2016-09-16",55.593,55.7946,54.9183,55.7771,262600.0],["2016-09-19",56.0224,56.5745,55.1987,56.2941,159000.0],["2016-09-20",56.8374,56.8637,55.9085,56.4606,93700.0],["2016-09-21",56.89,57.4245,56.6534,57.1178,125900.0],["2016-09-22",57.8101,58.2483,57.1178,58.1869,160800.0],["2016-09-23",57.9941,58.3446,57.4508,57.556,136700.0],["2016-09-26",57.3895,57.9678,56.6972,56.7147,135400.0],["2016-09-27",56.8111,57.1266,56.3291,56.8199,184100.0],["2016-09-28",56.9776,57.4508,56.7585,57.1616,136000.0],["2016-09-29",56.8462,57.3982,56.2678,56.6621,93300.0],["2016-09-30",56.9951,57.5209,56.5482,57.1967,80600.0],["2016-10-03",57.2843,57.8977,56.9951,57.8013,120000.0],["2016-10-04",57.889,58.2044,56.8549,57.0565,96900.0],["2016-10-05",53.1131,53.9018,49.047,49.0733,1513100.0],["2016-10-06",48.9681,51.5007,48.9681,51.0976,466100.0],["2016-10-07",51.045,51.1852,48.8805,48.9156,438300.0],["2016-10-10",49.0645,49.5115,48.2934,48.6001,210100.0],["2016-10-11",48.4511,48.7228,47.4609,47.5398,194500.0],["2016-10-12",47.9954,48.5738,47.5398,47.9341,423000.0],["2016-10-13",47.5135,48.4599,47.5135,48.0568,205400.0],["2016-10-14",48.549,49.0853,47.9425,47.9953,160700.0],["2016-10-17",47.9073,47.9073,47.2481,47.4239,118400.0],["2016-10-18",48.0832,48.259,47.1602,47.336,161700.0],["2016-10-19",47.7315,48.6545,47.6436,48.3908,166900.0],["2016-10-20",48.1271,48.1711,47.5997,47.9073,168300.0],["2016-10-21",47.3799,47.8195,47.1865,47.7755,84200.0],["2016-10-24",48.1711,48.6985,47.5557,47.7315,117000.0],["2016-10-25",47.8194,48.6106,46.6767,46.9404,157900.0],["2016-10-26",46.5009,47.292,46.369,46.9844,133600.0],["2016-10-27",47.0723,47.1162,46.4569,46.7206,107500.0],["2016-10-28",46.6767,47.3799,46.6767,46.8525,94400.0],["2016-10-31",47.0723,47.0723,46.3691,46.8086,101700.0],["2016-11-01",46.8525,46.8965,46.1053,46.1053,130500.0],["2016-11-02",46.1932,46.369,45.4021,45.6219,259400.0],["2016-11-03",45.7098,45.8416,45.0065,45.2263,192300.0],["2016-11-04",45.2703,47.0283,45.2263,46.2812,188500.0],["2016-11-07",47.2481,47.7755,46.9404,47.6436,135900.0],["2016-11-08",47.4239,48.4611,47.2481,48.1711,100000.0],["2016-11-09",47.6437,53.665,47.6437,53.4013,361800.0],["2016-11-10",53.8408,54.5441,52.5223,52.742,249100.0],["2016-11-11",53.0057,54.3682,52.4783,54.1045,190400.0],["2016-11-14",54.6759,55.3791,54.0606,55.2033,165000.0],["2016-11-15",55.4231,55.7747,54.5441,55.5549,182200.0],["2016-11-16",55.3791,56.1263,54.5001,55.2912,153600.0],["2016-11-17",55.2912,56.0824,55.0715,55.467,83000.0],["2016-11-18",55.511,56.5658,55.2473,56.5219,131100.0],["2016-11-21",56.7856,56.9174,55.5549,56.39,117900.0],["2016-11-22",56.7856,57.7965,55.9066,57.7525,133200.0],["2016-11-23",57.4449,58.4558,56.39,58.3679,96500.0],["2016-11-25",58.6755,59.2029,58.1481,58.6755,61800.0],["2016-11-28",58.4558,58.4558,57.357,57.5328,203800.0],["2016-11-29",57.6207,58.3239,56.9614,57.0054,71300.0],["2016-11-30",57.1372,58.0162,57.0493,57.2251,102600.0],["2016-12-01",57.4009,58.28,56.5395,56.9175,121600.0],["2016-12-02",57.1372,57.5767,56.2142,56.6537,83500.0],["2016-12-05",57.313,58.28,56.9174,57.313,151900.0],["2016-12-06",57.5328,58.4997,57.0493,58.28,138100.0],["2016-12-07",58.4118,59.5106,58.1041,59.4139,118000.0],["2016-12-08",56.7856,57.9283,53.665,55.511,446000.0],["2016-12-09",55.2912,56.3021,54.4122,56.2142,192500.0],["2016-12-12",56.1263,56.7416,56.0296,56.39,141100.0],["2016-12-13",56.8295,57.1372,55.8186,57.0932,107000.0],["2016-12-14",57.0053,57.357,55.7747,56.0384,89000.0],["2016-12-15",56.2582,57.8844,56.0824,57.1899,207600.0],["2016-12-16",57.4009,57.691,56.2142,56.6098,491800.0],["2016-12-19",57.0053,57.1372,55.9066,56.6098,124700.0],["2016-12-20",56.9174,57.4888,55.9505,57.4888,82000.0],["2016-12-21",57.313,57.8844,57.0493,57.0932,125800.0],["2016-12-22",57.0493,57.2691,56.1263,56.6537,63700.0],["2016-12-23",56.8735,57.313,56.434,56.7856,65000.0],["2016-12-27",56.9614,57.9283,55.8626,57.5328,74900.0],["2016-12-28",57.7965,57.7965,56.3021,56.434,50300.0],["2016-12-29",56.6537,57.1812,55.9945,56.6977,55300.0],["2016-12-30",56.6977,57.0933,56.1263,56.1703,107700.0],["2017-01-03",57.0053,57.0053,56.1263,56.6098,170700.0],["2017-01-04",56.9614,57.8844,56.8295,57.7525,120000.0],["2017-01-05",57.5328,57.8668,56.2582,56.8295,207900.0],["2017-01-06",52.742,54.8078,51.0279,52.6102,589000.0],["2017-01-09",52.1707,52.2586,50.2368,50.4126,424000.0],["2017-01-10",52.1267,52.742,50.5005,51.9949,259800.0],["2017-01-11",52.1707,53.0497,51.5553,53.0057,229200.0],["2017-01-12",53.0497,53.0497,51.4674,52.5662,146500.0],["2017-01-13",52.8299,53.2079,52.2146,52.5662,135100.0],["2017-01-17",52.4783,52.5662,50.8961,51.0279,153800.0],["2017-01-18",51.2477,51.7312,50.8082,51.6432,192500.0],["2017-01-19",51.7751,52.3465,50.5884,50.8521,224500.0],["2017-01-20",51.2037,51.9509,51.2037,51.5993,146500.0],["2017-01-23",51.6432,52.0828,51.2037,51.5114,123700.0],["2017-01-24",51.8191,52.5662,51.8191,52.2586,164000.0],["2017-01-25",52.9178,53.4892,52.8299,53.1376,91000.0],["2017-01-26",53.1376,53.4013,52.742,52.8739,92100.0],["2017-01-27",53.0936,53.2958,52.5223,52.8299,73400.0],["2017-01-30",52.2586,52.786,51.7312,52.3025,134500.0],["2017-01-31",52.3025,52.4344,51.6872,52.3465,131600.0],["2017-02-01",52.6102,53.3574,52.0388,52.3025,105000.0],["2017-02-02",52.0998,52.4524,51.3064,51.3945,205800.0],["2017-02-03",51.9235,52.5846,51.5708,52.2761,80100.0],["2017-02-06",52.1879,52.4524,51.5708,51.9235,64900.0],["2017-02-07",52.1438,52.8491,51.2623,51.7912,142800.0],["2017-02-08",51.5708,51.659,50.6452,51.1301,100300.0],["2017-02-09",51.2182,51.9234,50.557,51.3064,375300.0],["2017-02-10",51.4827,51.8353,50.4689,51.4386,170600.0],["2017-02-13",51.7471,52.4524,51.7471,52.3642,86100.0],["2017-02-14",52.0116,52.232,51.5267,51.9675,117900.0],["2017-02-15",51.9235,52.3642,51.7912,51.9235,118700.0],["2017-02-16",52.0116,52.0998,51.3504,52.0557,106100.0],["2017-02-17",51.9675,52.0116,51.1741,51.7912,98100.0],["2017-02-21",51.8353,52.8491,51.7471,52.805,74800.0],["2017-02-22",52.5846,52.8138,52.2761,52.6728,46200.0],["2017-02-23",52.805,52.805,51.4827,51.7471,65700.0],["2017-02-24",51.2623,52.5405,51.13,52.5405,96500.0],["2017-02-27",52.5846,53.378,52.0116,53.378,156200.0],["2017-02-28",53.2899,53.4045,51.659,51.7031,119800.0],["2017-03-01",52.5846,53.5984,52.2761,53.378,128600.0],["2017-03-02",53.2458,53.4662,52.1879,52.3642,68900.0],["2017-03-03",52.4083,52.9637,51.8794,52.2761,72000.0],["2017-03-06",51.9675,52.0116,51.4386,51.7031,57600.0],["2017-03-07",51.7031,51.9675,50.9978,51.0419,49100.0],["2017-03-08",51.13,51.7031,50.4689,50.4689,58100.0],["2017-03-09",50.557,51.4386,49.94,50.0722,82000.0],["2017-03-10",50.557,51.1124,50.4689,50.8215,64000.0],["2017-03-13",50.8215,51.4386,50.5042,51.1741,68200.0],["2017-03-14",51.086,51.1301,50.6011,51.0419,56400.0],["2017-03-15",51.4386,52.8491,51.13,52.5405,98500.0],["2017-03-16",52.8491,52.8491,51.9675,52.0557,50500.0],["2017-03-17",52.1879,52.5405,51.7912,52.1879,249500.0],["2017-03-20",52.232,52.232,51.7471,52.0557,54700.0],["2017-03-21",52.4083,52.4083,50.2485,50.2926,80700.0],["2017-03-22",50.1163,50.6011,49.2788,49.7636,90300.0],["2017-03-23",49.8518,50.7774,49.1025,50.1163,59800.0],["2017-03-24",50.3366,50.6452,49.6314,49.7636,128400.0],["2017-03-27",49.1906,50.6011,49.0143,50.3807,74700.0],["2017-03-28",50.1163,50.8215,50.1163,50.3807,105900.0],["2017-03-29",50.2926,51.1741,50.1603,50.7334,62200.0],["2017-03-30",50.7333,51.5267,50.7333,51.4386,103000.0],["2017-03-31",51.4386,52.5846,51.2623,52.4524,191300.0],["2017-04-03",52.5405,52.8491,50.3366,50.4689,100300.0],["2017-04-04",50.4689,51.0419,50.4689,50.8656,81600.0],["2017-04-05",51.3504,51.9675,51.3064,51.659,203100.0],["2017-04-06",51.4386,51.8353,50.9538,51.2182,92100.0],["2017-04-07",50.9537,51.9235,50.8656,51.7912,149100.0],["2017-04-10",51.6149,52.5846,50.4248,51.8353,72100.0],["2017-04-11",51.7031,52.8491,51.5268,52.805,55600.0],["2017-04-12",52.805,52.805,51.3064,51.5708,80200.0],["2017-04-13",51.6149,51.659,50.4689,50.557,73800.0],["2017-04-17",50.6893,51.4827,50.6011,51.2182,105700.0],["2017-04-18",50.9537,51.7031,50.6452,51.659,119900.0],["2017-04-19",51.9675,52.9813,51.4386,51.8353,317400.0],["2017-04-20",48.9262,50.2485,46.9868,48.0446,477500.0],["2017-04-21",48.0887,50.9097,48.0887,50.0281,312500.0],["2017-04-24",50.8858,52.3889,50.4437,52.2563,154100.0],["2017-04-25",52.7868,54.4226,52.61,53.9363,180200.0],["2017-04-26",53.8036,54.0247,53.0963,53.4942,168200.0],["2017-04-27",53.8037,53.8037,52.6542,53.2289,121900.0],["2017-04-28",53.3173,53.3616,52.1679,52.2121,120100.0],["2017-05-01",52.3889,52.4774,51.77,52.0795,69100.0],["2017-05-02",52.2121,52.5216,51.5489,51.9468,86200.0],["2017-05-03",51.6374,51.6374,50.7974,51.0626,102500.0],["2017-05-04",51.1953,51.3721,50.6117,51.151,59500.0],["2017-05-05",51.5489,51.5489,50.7974,51.151,57500.0],["2017-05-08",51.0184,51.4605,50.8681,51.3721,61800.0],["2017-05-09",51.4163,51.8584,50.8416,51.151,111800.0],["2017-05-10",51.0626,51.1953,50.3553,50.9742,78900.0],["2017-05-11",50.6647,50.93,49.7363,50.6647,76700.0],["2017-05-12",50.3995,50.3995,49.3384,49.6479,96200.0],["2017-05-15",49.869,50.6028,49.869,50.3553,78200.0],["2017-05-16",50.3111,50.7532,49.6037,49.8247,60900.0],["2017-05-17",49.8247,49.8247,48.0121,48.0563,102500.0],["2017-05-18",47.7469,48.4985,47.57,48.0121,68900.0],["2017-05-19",48.3658,48.6753,48.0121,48.0121,87000.0],["2017-05-22",48.2332,49.1174,48.0563,48.2774,57500.0],["2017-05-23",48.4542,48.5427,47.6408,48.4542,67200.0],["2017-05-24",48.5869,49.1174,48.0563,48.3658,81100.0],["2017-05-25",48.6311,48.8079,48.0563,48.189,54600.0],["2017-05-26",48.2332,48.6753,47.7469,48.4542,69500.0],["2017-05-30",48.3658,48.3658,47.8795,48.1005,44200.0],["2017-05-31",48.4542,48.4542,47.2606,47.9679,77500.0],["2017-06-01",48.1006,49.029,47.7027,49.029,71400.0],["2017-06-02",49.0732,50.93,49.0732,49.8247,88900.0],["2017-06-05",49.6037,49.6479,48.9848,49.0732,73100.0],["2017-06-06",48.7637,49.2942,48.2774,48.8521,67400.0],["2017-06-07",48.9405,48.9405,47.8353,48.0563,86200.0],["2017-06-08",48.0563,49.9132,47.8353,49.5153,82400.0],["2017-06-09",49.7363,51.1068,49.4269,50.8416,91000.0],["2017-06-12",50.8416,51.2837,50.709,50.8416,90700.0],["2017-06-13",50.7974,51.1511,50.3111,50.4879,43000.0],["2017-06-14",50.5321,50.6205,49.869,50.3553,59300.0],["2017-06-15",49.7805,50.6648,49.7805,50.3995,58700.0],["2017-06-16",49.7805,50.0458,48.8521,49.8247,145500.0],["2017-06-19",50.0458,50.4879,49.9132,50.3553,45000.0],["2017-06-20",50.09,50.09,49.0909,49.1616,38000.0],["2017-06-21",49.2058,49.4269,48.189,48.2332,56500.0],["2017-06-22",48.2332,49.25,48.2332,48.8521,53700.0],["2017-06-23",49.0732,49.4269,48.8521,49.1174,106700.0],["2017-06-26",49.1174,49.8248,49.029,49.3384,42200.0],["2017-06-27",49.3384,50.0016,48.41,48.4984,58700.0],["2017-06-28",48.6311,49.0732,48.3216,49.029,131100.0],["2017-06-29",49.25,49.7363,48.2774,48.8963,54900.0],["2017-06-30",49.0732,49.7805,48.8079,49.3384,58500.0],["2017-07-03",49.4711,50.6205,49.4711,50.4879,45000.0],["2017-07-05",50.5321,50.9742,49.25,49.7363,114800.0],["2017-07-06",44.6522,47.2606,44.6522,46.1995,310600.0],["2017-07-07",45.9785,46.456,42.7511,42.7954,345400.0],["2017-07-10",42.4417,44.5638,42.1145,43.768,242800.0],["2017-07-11",43.8564,44.1659,43.1048,43.3259,159000.0],["2017-07-12",43.5911,43.9006,42.928,43.1932,83000.0],["2017-07-13",44.2101,45.0943,44.1217,44.829,209300.0],["2017-07-14",44.8024,45.6452,44.3145,45.4678,159400.0],["2017-07-17",45.6009,46.0444,44.9355,45.5121,166700.0],["2017-07-18",45.3791,45.6009,45.1129,45.3347,119700.0],["2017-07-19",45.4234,46.3106,44.9798,46.2662,119600.0],["2017-07-20",46.2219,46.3993,45.7339,45.7339,124400.0],["2017-07-21",45.9114,46.1332,45.246,45.3791,155800.0],["2017-07-24",45.4234,45.4234,44.6693,44.758,143300.0],["2017-07-25",45.1129,46.1332,44.9798,45.9557,161400.0],["2017-07-26",45.9114,45.9114,44.137,44.6693,138100.0],["2017-07-27",44.625,44.9798,44.4919,44.7137,73400.0],["2017-07-28",44.6693,44.758,44.0927,44.5806,81100.0],["2017-07-31",44.6693,45.2016,44.4032,44.9798,73900.0],["2017-08-01",45.1573,45.1573,44.137,44.625,112300.0],["2017-08-02",44.4032,44.758,44.137,44.5362,73500.0],["2017-08-03",44.4919,44.625,44.0483,44.3588,77200.0],["2017-08-04",44.5806,45.246,44.4032,45.0242,63000.0],["2017-08-07",44.758,45.0242,44.2257,44.5806,66500.0],["2017-08-08",44.5362,45.4678,44.2701,44.4919,63000.0],["2017-08-09",44.3145,44.625,43.7821,44.4475,103600.0],["2017-08-10",44.137,44.3145,43.7378,43.9152,85200.0],["2017-08-11",43.9152,44.2257,43.6934,43.9596,82800.0],["2017-08-14",44.2257,44.4032,43.8709,44.0039,77900.0],["2017-08-15",43.9596,44.0483,43.6934,44.0039,74800.0],["2017-08-16",44.0927,44.2257,43.6491,43.7378,58400.0],["2017-08-17",43.5603,43.8265,42.1852,42.1852,88000.0],["2017-08-18",41.8304,42.6377,41.786,42.0078,75600.0],["2017-08-21",42.0078,42.1409,40.9875,41.9634,125000.0],["2017-08-22",42.0965,42.6732,42.0965,42.6732,105600.0],["2017-08-23",42.3627,42.6288,41.7416,41.8747,62700.0],["2017-08-24",42.0521,42.0521,41.5642,41.6086,65000.0],["2017-08-25",41.786,42.1852,41.4311,42.0521,197200.0],["2017-08-28",42.1409,42.274,41.7416,41.9634,95600.0],["2017-08-29",41.786,42.407,41.5642,42.1852,75300.0],["2017-08-30",42.0965,42.4514,42.0078,42.2739,91100.0],["2017-08-31",42.407,43.4273,42.2651,43.3829,96400.0],["2017-09-01",43.4716,43.6757,42.9393,43.0724,78700.0],["2017-09-05",43.1168,43.2055,42.1852,42.407,82600.0],["2017-09-06",42.8063,43.3829,42.7175,42.895,73900.0],["2017-09-07",42.9393,42.9393,42.1409,42.2739,50900.0],["2017-09-08",42.1852,43.0724,42.0522,42.895,78700.0],["2017-09-11",43.1611,43.6047,43.0724,43.3829,46300.0],["2017-09-12",43.3829,44.0483,43.3829,43.9596,74700.0],["2017-09-13",43.9152,44.4209,43.8709,44.3588,54200.0],["2017-09-14",44.4032,44.5806,44.0927,44.5362,47000.0],["2017-09-15",44.5362,45.3347,44.3588,45.2903,211900.0],["2017-09-18",45.3791,45.7339,44.8911,45.5121,89400.0],["2017-09-19",45.5121,45.867,44.8911,45.1129,88300.0],["2017-09-20",45.246,45.5831,44.8024,44.8468,79500.0],["2017-09-21",44.7137,45.0242,44.4919,44.4919,70100.0],["2017-09-22",44.4919,45.3347,44.4919,45.2016,81200.0],["2017-09-25",39.7455,43.3385,39.7455,41.9191,314500.0],["2017-09-26",41.7416,42.8062,41.5642,42.7619,132300.0],["2017-09-27",42.6288,43.7821,41.7416,43.4273,234100.0],["2017-09-28",43.3386,43.6491,42.3183,43.6047,111800.0],["2017-09-29",43.3829,43.3829,42.8062,43.2055,99300.0],["2017-10-02",43.1611,44.6693,42.9837,44.5362,217700.0],["2017-10-03",41.9634,44.5362,40.2334,42.6288,357600.0],["2017-10-04",42.3627,43.2942,42.1409,42.1409,202900.0],["2017-10-05",42.1852,42.6288,40.4552,41.165,227500.0],["2017-10-06",40.677,41.4311,40.4996,40.9875,139800.0],["2017-10-09",41.0763,41.3868,40.4109,40.677,206600.0],["2017-10-10",40.8988,41.6529,40.7657,41.5642,139000.0],["2017-10-11",41.6973,41.786,41.2093,41.5198,132400.0],["2017-10-12",41.5642,42.3627,41.4932,41.8304,172700.0],["2017-10-13",42.0522,42.1852,41.5198,42.0078,145500.0],["2017-10-16",42.0078,42.7175,41.9191,42.1409,114400.0],["2017-10-17",42.0251,42.4703,42.0251,42.3368,107600.0],["2017-10-18",42.4703,42.6929,42.1142,42.2032,158500.0],["2017-10-19",41.9361,42.0251,41.3841,41.8916,107800.0],["2017-10-20",42.2032,42.2032,41.7135,42.0251,141100.0],["2017-10-23",42.0251,42.0251,41.5354,41.5354,100000.0],["2017-10-24",41.5354,42.0251,41.3128,41.847,87600.0],["2017-10-25",41.758,41.8025,40.9567,41.7135,132000.0],["2017-10-26",41.8025,42.6484,41.4909,42.2922,80300.0],["2017-10-27",42.1587,42.9155,41.8916,42.7819,121700.0],["2017-10-30",42.5593,42.5593,41.4909,42.2032,94000.0],["2017-10-31",42.3367,42.8264,41.847,42.5593,84200.0],["2017-11-01",42.9155,43.3607,41.8916,41.9361,129000.0],["2017-11-02",42.1142,42.2477,41.5799,42.0696,70200.0],["2017-11-03",41.8916,42.3367,41.1348,41.1793,76200.0],["2017-11-06",41.0457,41.8916,40.9567,41.669,78300.0],["2017-11-07",41.5799,41.5799,40.3334,40.7341,140600.0],["2017-11-08",40.467,40.6451,39.7992,40.378,107000.0],["2017-11-09",40.0218,40.467,39.3095,39.3986,112700.0],["2017-11-10",39.176,39.7102,39.176,39.4876,69000.0],["2017-11-13",39.354,40.1108,39.1314,39.1759,151900.0],["2017-11-14",38.8643,39.2205,38.5082,39.0869,90700.0],["2017-11-15",38.7308,39.4431,38.4459,38.6863,134200.0],["2017-11-16",38.8198,39.8883,38.8198,39.8437,92800.0],["2017-11-17",39.5321,40.1999,39.5321,39.8437,99000.0],["2017-11-20",39.7992,40.2889,39.4876,40.1999,73200.0],["2017-11-21",40.5115,40.7964,40.2889,40.5115,71000.0],["2017-11-22",40.6005,41.019,40.2444,40.2889,49700.0],["2017-11-24",40.4225,40.467,39.7102,40.2444,38100.0],["2017-11-27",40.2444,40.6896,40.1554,40.6005,156500.0],["2017-11-28",40.6451,42.5148,40.556,42.4258,166000.0],["2017-11-29",42.4258,43.3607,42.4258,42.8264,140600.0],["2017-11-30",42.96,43.2271,42.5148,42.8264,118000.0],["2017-12-01",42.7819,42.7819,40.556,42.2922,175200.0],["2017-12-04",42.9155,43.4052,41.9361,41.9806,79300.0],["2017-12-05",42.1142,42.4258,41.5354,42.1142,90400.0],["2017-12-06",42.1141,42.4258,41.9806,42.2922,86000.0],["2017-12-07",42.2032,42.871,42.0696,42.2477,69900.0],["2017-12-08",42.3813,42.6484,41.758,41.8025,67600.0],["2017-12-11",41.9361,41.9361,41.4019,41.5354,67900.0],["2017-12-12",41.758,42.4258,41.5354,42.3813,108200.0],["2017-12-13",42.2922,43.1381,42.2477,43.049,100400.0],["2017-12-14",43.0936,43.4497,42.6484,42.9155,217300.0],["2017-12-15",43.049,44.3846,42.9867,44.073,513400.0],["2017-12-18",44.3846,44.9188,43.7613,44.073,130000.0],["2017-12-19",44.2956,45.1859,43.9839,44.6072,181300.0],["2017-12-20",44.7407,45.5866,44.7407,45.0969,120200.0],["2017-12-21",45.364,45.6311,44.99,45.453,111100.0],["2017-12-22",45.542,45.8982,45.2304,45.7646,122300.0],["2017-12-26",45.8092,45.8982,45.364,45.6311,71600.0],["2017-12-27",45.8537,45.8537,45.2482,45.6756,65000.0],["2017-12-28",45.7647,46.1208,45.6311,45.8537,94000.0],["2017-12-29",45.9872,45.9872,45.4975,45.4975,186000.0],["2018-01-02",45.6311,46.4769,45.4975,45.6311,292600.0],["2018-01-03",45.6756,46.1208,45.1414,46.0763,153000.0],["2018-01-04",46.2989,47.1447,45.8982,46.0317,129600.0],["2018-01-05",46.1208,46.4324,44.9633,45.0969,161300.0],["2018-01-08",45.0523,45.3195,44.5181,45.088,112800.0],["2018-01-09",42.4703,42.7374,40.6896,42.2922,713500.0],["2018-01-10",42.0251,42.9155,41.8471,42.1587,209000.0],["2018-01-11",42.2477,42.2477,41.669,41.9806,285000.0],["2018-01-12",41.8025,42.1142,41.6245,41.9806,186200.0],["2018-01-16",42.0251,42.5148,41.6245,41.847,139200.0],["2018-01-17",42.1142,42.2922,41.3574,41.8025,143600.0],["2018-01-18",41.5799,42.4703,41.3128,41.758,120000.0],["2018-01-19",41.7135,42.2922,41.2683,42.2032,158600.0],["2018-01-22",42.2032,42.5148,41.6245,42.2032,116200.0],["2018-01-23",42.0696,42.2477,41.758,41.8916,67000.0],["2018-01-24",41.8916,42.2922,41.5354,41.758,105600.0],["2018-01-25",41.8025,42.0251,41.3128,41.4909,104300.0],["2018-01-26",41.4909,42.3724,41.1793,41.847,173900.0],["2018-01-29",41.669,41.758,41.2238,41.3574,158800.0],["2018-01-30",40.9122,41.3573,40.7786,40.9122,106800.0],["2018-01-31",41.1348,41.1348,40.1554,40.5115,121400.0],["2018-02-01",40.2889,40.7786,40.0218,40.5115,197600.0],["2018-02-02",40.1999,40.2889,39.7992,40.0663,154200.0],["2018-02-05",39.6373,40.1736,37.4924,37.5817,192000.0],["2018-02-06",36.9561,38.2074,36.7774,37.8499,235800.0],["2018-02-07",37.7605,38.2073,37.6264,37.7605,84500.0],["2018-02-08",37.7158,38.0286,37.1349,37.2689,194400.0],["2018-02-09",37.5817,38.4755,36.5539,38.1627,210000.0],["2018-02-12",38.3414,38.6542,37.4924,38.2074,117900.0],["2018-02-13",37.8945,38.1627,37.6711,37.7158,62900.0],["2018-02-14",37.3136,38.5201,37.3136,38.3861,60500.0],["2018-02-15",38.6095,38.6095,38.0286,38.3861,95600.0],["2018-02-16",38.1627,39.4586,38.0733,38.9223,193300.0],["2018-02-20",38.4755,39.548,38.252,38.9223,176500.0],["2018-02-21",38.7883,39.3245,38.0733,38.0733,162800.0],["2018-02-22",38.2074,39.1458,37.9392,38.2074,143800.0],["2018-02-23",38.4755,38.6542,37.3583,37.7158,145500.0],["2018-02-26",38.0733,38.5648,37.6711,38.4308,134400.0],["2018-02-27",38.4755,39.1458,37.966,38.118,125700.0],["2018-02-28",38.2073,38.252,36.4646,36.5092,161700.0],["2018-03-01",36.3752,37.1795,35.9283,36.2411,180000.0],["2018-03-02",35.973,37.7158,35.7496,37.0008,159800.0],["2018-03-05",36.6433,37.6711,36.5539,37.4924,103500.0],["2018-03-06",37.5817,38.6542,37.4924,38.3861,115600.0],["2018-03-07",38.0286,39.2352,38.0286,38.8777,187000.0],["2018-03-08",38.967,39.5033,38.3861,38.6095,77600.0],["2018-03-09",38.8776,39.5033,38.6989,39.2798,84600.0],["2018-03-12",39.2798,39.8161,39.2798,39.682,135900.0],["2018-03-13",40.0395,41.112,39.8608,40.6204,172100.0],["2018-03-14",40.7098,40.9779,39.8608,40.1289,192100.0],["2018-03-15",40.2183,40.2183,39.1905,39.2798,147600.0],["2018-03-16",39.3692,39.9055,39.1458,39.7714,246100.0],["2018-03-19",39.7267,40.1289,38.7436,39.4139,125600.0],["2018-03-20",39.6373,39.682,39.0564,39.2352,88600.0],["2018-03-21",39.1011,39.682,38.9223,39.1905,74700.0],["2018-03-22",39.0117,39.3692,38.1627,38.1627,114100.0],["2018-03-23",38.252,38.3414,37.537,37.537,120200.0],["2018-03-26",37.9839,38.3861,37.537,38.252,123600.0],["2018-03-27",38.2967,38.6989,37.7605,37.9392,77900.0],["2018-03-28",38.118,38.3861,37.8499,38.2074,85900.0],["2018-03-29",37.9839,39.2798,37.9839,39.0564,174500.0],["2018-04-02",38.967,39.1011,37.8498,38.252,137800.0],["2018-04-03",38.3414,38.3861,37.7158,38.1627,136400.0],["2018-04-04",37.7158,38.8777,37.537,38.833,83600.0],["2018-04-05",38.8777,39.5926,38.4308,39.548,86300.0],["2018-04-06",39.3245,39.8608,38.4755,38.7436,73400.0],["2018-04-09",38.967,39.0564,38.3861,38.4755,58100.0],["2018-04-10",38.9223,39.6373,38.7883,39.2798,72600.0],["2018-04-11",38.967,39.8161,38.967,39.8161,70400.0],["2018-04-12",39.9948,40.6651,39.4586,40.4864,152400.0],["2018-04-13",40.6204,40.9332,40.3523,40.4417,74900.0],["2018-04-16",40.7098,41.2282,40.5311,40.9333,84000.0],["2018-04-17",41.2014,41.5142,40.7098,41.3354,111200.0],["2018-04-18",41.2907,41.5142,40.3523,41.1567,108300.0],["2018-04-19",41.0673,41.8717,40.2629,40.397,153200.0],["2018-04-20",40.2629,41.2461,40.1289,40.7992,247000.0],["2018-04-23",40.8439,41.3801,40.8439,41.0226,72600.0],["2018-04-24",41.0854,41.5788,40.3678,40.7266,101900.0],["2018-04-25",40.5472,41.4891,40.5472,41.4891,91400.0],["2018-04-26",41.3994,41.5788,40.9957,41.4442,77500.0],["2018-04-27",41.3545,41.5788,40.4126,41.0406,131100.0],["2018-04-30",40.5472,41.1751,39.9641,39.9641,112900.0],["2018-05-01",39.7847,40.2781,39.2464,40.2332,138500.0],["2018-05-02",40.0987,40.0987,39.3362,39.4259,135300.0],["2018-05-03",39.381,39.381,38.5288,39.067,153300.0],["2018-05-04",38.9773,40.009,38.8428,39.695,88700.0],["2018-05-07",39.9192,40.6817,39.7219,40.4575,114600.0],["2018-05-08",40.3229,41.8928,39.9192,41.6237,195400.0],["2018-05-09",41.8031,42.117,41.2648,41.7134,242900.0],["2018-05-10",41.7582,41.7582,40.9957,41.0854,108500.0],["2018-05-11",41.1751,41.1751,40.6369,40.6818,80800.0],["2018-05-14",40.8163,41.0675,40.3229,40.4126,102300.0],["2018-05-15",37.4075,38.2597,35.4339,35.5236,428500.0],["2018-05-16",35.7479,37.0486,35.7479,37.0038,383500.0],["2018-05-17",36.9141,38.0803,36.9141,37.3178,245700.0],["2018-05-18",37.228,37.7663,37.228,37.6766,178100.0],["2018-05-21",37.6766,38.7979,37.542,38.6185,255200.0],["2018-05-22",38.5736,39.0222,38.5736,38.7082,179100.0],["2018-05-23",38.6185,39.0222,38.4839,38.7082,168700.0],["2018-05-24",38.5736,38.8428,38.3942,38.5736,77400.0],["2018-05-25",38.3494,38.8876,38.3045,38.5736,119500.0],["2018-05-29",38.2148,38.7979,38.0354,38.2148,114200.0],["2018-05-30",38.3045,39.2464,38.3045,39.0222,148000.0],["2018-05-31",38.9325,39.2913,38.6634,38.7979,118100.0],["2018-06-01",39.1119,39.4259,38.9773,39.1119,144300.0],["2018-06-04",39.2465,40.1884,39.0222,40.0538,194400.0],["2018-06-05",40.0538,40.2781,39.7398,40.2332,199100.0],["2018-06-06",40.4126,40.5472,40.0986,40.3229,82500.0],["2018-06-07",40.3678,40.7266,40.1884,40.2781,77300.0],["2018-06-08",40.3678,40.4126,39.8295,39.9641,92200.0],["2018-06-11",39.9641,40.3678,39.9192,40.1883,117000.0],["2018-06-12",40.2781,40.3229,39.8744,39.9641,171800.0],["2018-06-13",40.0987,40.6369,39.8295,40.4126,272700.0],["2018-06-14",40.6817,41.22,40.4126,40.7266,178500.0],["2018-06-15",40.5472,40.9509,40.0986,40.5472,286400.0],["2018-06-18",40.3229,41.22,40.3229,41.22,151200.0],["2018-06-19",40.8612,40.9509,40.0538,40.3678,270800.0],["2018-06-20",40.4575,40.5023,40.0538,40.4575,141600.0],["2018-06-21",40.3229,40.4126,39.695,39.9193,145000.0],["2018-06-22",40.3229,40.3229,39.695,39.7398,259000.0],["2018-06-25",39.6501,39.7398,38.9773,39.3362,96900.0],["2018-06-26",39.381,40.0538,39.381,39.9641,233100.0],["2018-06-27",40.0538,40.2781,39.067,39.1119,247700.0],["2018-06-28",39.1119,39.1119,38.4391,38.5288,188700.0],["2018-06-29",38.9325,39.5604,38.5288,38.9773,430600.0],["2018-07-02",38.6634,39.2913,38.2597,39.1119,472300.0],["2018-07-03",44.1354,46.1987,41.6685,43.5075,918200.0],["2018-07-05",43.8215,47.006,43.4626,46.6472,888300.0],["2018-07-06",46.8715,47.8582,46.3332,47.4097,418500.0],["2018-07-09",47.7685,48.8899,47.7685,48.8001,293900.0],["2018-07-10",48.8898,49.2487,47.7954,49.2038,214500.0],["2018-07-11",48.7104,49.1141,48.531,48.8001,187800.0],["2018-07-12",49.2038,49.2935,48.4413,48.9347,190500.0],["2018-07-13",48.9347,49.2935,48.6207,49.0244,160400.0],["2018-07-16",48.9524,49.1774,48.4125,48.4575,140500.0],["2018-07-17",48.5925,49.0424,48.0976,48.5025,125600.0],["2018-07-18",48.5025,48.8175,48.2775,48.4125,229400.0],["2018-07-19",48.3225,49.2674,48.0796,49.0874,216800.0],["2018-07-20",49.1774,50.4372,48.9074,49.9423,225700.0],["2018-07-23",49.4024,49.6273,49.0424,49.3124,181300.0],["2018-07-24",49.7173,49.8523,49.1324,49.3574,208200.0],["2018-07-25",49.2674,49.3574,48.3225,48.8624,165600.0],["2018-07-26",48.8624,49.4923,48.5475,48.8624,217500.0],["2018-07-27",49.0424,49.0424,47.8726,48.3225,139800.0],["2018-07-30",48.2325,48.7275,47.9176,48.0076,101700.0],["2018-07-31",48.0526,49.4923,48.0526,48.7725,210700.0],["2018-08-01",48.7725,49.0424,48.0976,48.9974,160100.0],["2018-08-02",48.5025,48.9524,48.3675,48.6375,126700.0],["2018-08-03",48.7725,49.2674,48.1426,48.2325,150000.0],["2018-08-06",48.0076,48.7275,47.8456,48.5025,103600.0],["2018-08-07",48.0076,49.1774,48.0076,48.6825,81500.0],["2018-08-08",48.6375,48.9074,48.0526,48.6825,104800.0],["2018-08-09",48.6375,48.8624,47.8276,47.9176,86400.0],["2018-08-10",47.5126,48.2325,47.0627,48.0076,94400.0],["2018-08-13",47.9626,48.5925,47.7376,48.1875,100100.0],["2018-08-14",48.4575,49.0874,48.0526,48.6375,90800.0],["2018-08-15",48.3225,48.4575,47.8726,48.0526,53600.0],["2018-08-16",48.2775,48.7275,48.2775,48.5925,47700.0],["2018-08-17",48.5925,48.8444,48.4575,48.5025,53500.0],["2018-08-20",48.6375,49.0424,48.1425,48.3225,85900.0],["2018-08-21",48.4575,49.3574,48.4575,49.2674,139400.0],["2018-08-22",49.3574,49.3574,48.5475,48.7725,83000.0],["2018-08-23",48.6825,48.7724,48.0076,48.4575,66900.0],["2018-08-24",48.7725,48.9524,48.3675,48.6375,80000.0],["2018-08-27",48.8624,49.3124,48.6825,48.7725,67800.0],["2018-08-28",48.8174,49.4923,48.5025,48.7725,108500.0],["2018-08-29",48.7275,49.2224,48.4125,48.8175,114700.0],["2018-08-30",48.5925,48.8174,48.1875,48.4575,50700.0],["2018-08-31",48.2325,48.5025,48.0975,48.3675,62700.0],["2018-09-04",48.2325,48.7724,47.4677,48.4575,100300.0],["2018-09-05",48.3675,49.0424,48.2775,48.7275,68600.0],["2018-09-06",48.9974,49.7803,48.6375,48.8175,98800.0],["2018-09-07",48.7275,49.1324,48.2325,48.5025,79300.0],["2018-09-10",48.8624,49.1324,48.4575,48.5925,85500.0],["2018-09-11",48.5475,48.5475,47.7826,47.9626,73100.0],["2018-09-12",48.0076,48.4125,47.7016,48.1875,64900.0],["2018-09-13",48.5475,48.8444,47.9176,48.0976,65100.0],["2018-09-14",48.1426,48.6375,47.9176,48.2775,69200.0],["2018-09-17",48.2325,48.2775,47.6026,47.6926,68000.0],["2018-09-18",47.8276,47.8726,47.1977,47.2427,100800.0],["2018-09-19",47.3327,47.6476,46.2978,46.5678,144300.0],["2018-09-20",46.8378,47.3777,46.2528,47.2877,102800.0],["2018-09-21",47.3777,47.6476,46.2528,46.2978,223500.0],["2018-09-24",46.0279,47.1977,45.5329,46.8377,135300.0],["2018-09-25",46.8378,47.2427,46.1629,46.5228,82100.0],["2018-09-26",46.5228,46.5228,45.7129,45.7579,91200.0],["2018-09-27",45.7579,45.9379,44.948,45.173,122900.0],["2018-09-28",44.993,45.6679,44.993,45.443,128400.0],["2018-10-01",45.6949,45.8659,44.3901,44.6871,156200.0],["2018-10-02",44.5701,44.7681,44.2012,44.2911,93600.0],["2018-10-03",44.4441,45.056,43.7422,44.912,137800.0],["2018-10-04",44.7861,44.957,43.8772,43.8862,68000.0],["2018-10-05",43.8772,43.9312,42.6714,43.1123,150500.0],["2018-10-08",43.0853,44.4261,43.0853,43.7962,233700.0],["2018-10-09",40.1608,44.7681,39.0,41.0786,482000.0],["2018-10-10",41.0787,42.1765,39.7199,39.8278,328400.0],["2018-10-11",39.6209,42.3205,39.6209,41.6726,205500.0],["2018-10-12",42.1585,42.3744,40.5567,41.1056,130700.0],["2018-10-15",40.8437,42.045,40.8437,41.8282,129000.0],["2018-10-16",41.8282,42.876,41.7831,42.7134,102400.0],["2018-10-17",42.3069,42.5147,41.6656,41.9366,178200.0],["2018-10-18",41.6927,41.9366,40.7624,41.0424,79900.0],["2018-10-19",40.9431,41.0966,40.2837,40.5366,77800.0],["2018-10-22",40.6992,41.8011,40.6992,41.1237,101900.0],["2018-10-23",41.2682,41.2682,40.1121,40.4915,206500.0],["2018-10-24",40.3831,40.7263,38.405,38.5044,174500.0],["2018-10-25",38.7121,39.3624,38.3057,38.5134,203500.0],["2018-10-26",38.1431,39.2089,37.8811,38.4411,113200.0],["2018-10-29",40.1031,41.196,39.4527,39.9947,207000.0],["2018-10-30",40.1031,40.7082,39.8321,40.5456,82200.0],["2018-10-31",40.7805,41.1327,40.0127,40.0579,104900.0],["2018-11-01",40.4102,41.3134,40.4102,41.1598,164100.0],["2018-11-02",41.4398,41.9456,41.2231,41.2411,102800.0],["2018-11-05",41.2231,41.6024,40.7895,41.476,96100.0],["2018-11-06",41.4308,42.623,41.4308,42.4153,75600.0],["2018-11-07",42.4514,43.1559,41.6747,43.1469,112000.0],["2018-11-08",42.8579,43.5985,42.614,43.2192,122900.0],["2018-11-09",42.8127,43.1198,42.2798,42.885,161500.0],["2018-11-12",42.894,43.1469,42.0631,42.2798,137600.0],["2018-11-13",42.4966,43.6076,42.3882,42.9934,151400.0],["2018-11-14",43.1108,43.9779,43.1108,43.4269,124000.0],["2018-11-15",43.0385,43.7972,42.614,43.6979,137300.0],["2018-11-16",43.454,44.5198,43.3727,44.3753,133000.0],["2018-11-19",44.303,44.6734,43.2192,43.2914,163300.0],["2018-11-20",43.1198,43.6527,42.4695,42.6772,115500.0],["2018-11-21",42.7134,43.6347,42.4243,42.9663,56600.0],["2018-11-23",42.7224,43.174,42.5869,42.7947,44700.0],["2018-11-26",43.0024,43.6347,42.8127,43.5443,77900.0],["2018-11-27",43.3095,43.5443,42.7134,42.7405,64200.0],["2018-11-28",42.7134,43.6798,42.036,43.6437,156300.0],["2018-11-29",43.454,43.6527,42.6411,43.0566,65600.0],["2018-11-30",43.0656,43.3276,42.7856,43.1198,133700.0],["2018-12-03",43.4269,43.7701,42.316,42.4966,124000.0],["2018-12-04",42.4785,42.8218,40.2295,40.3198,143100.0],["2018-12-06",40.0037,40.5005,38.8295,40.4011,221500.0],["2018-12-07",40.654,40.8889,39.6786,39.8773,92800.0],["2018-12-10",39.6063,39.9314,37.6102,37.7727,168900.0],["2018-12-11",38.2424,39.0914,37.6011,37.7818,142700.0],["2018-12-12",38.2515,39.2179,38.0166,38.5676,95200.0],["2018-12-13",38.7663,38.8115,38.2244,38.3689,78100.0],["2018-12-14",38.125,38.9289,37.9263,38.3779,378400.0],["2018-12-17",38.1973,38.685,37.7457,37.9173,186900.0],["2018-12-18",38.0979,38.396,37.2489,37.4205,117700.0],["2018-12-19",37.6192,38.3418,36.7882,37.1134,193500.0],["2018-12-20",37.1766,37.6734,36.3095,36.5715,164700.0],["2018-12-21",36.6347,36.725,34.485,34.7741,739400.0],["2018-12-24",34.8463,34.8734,34.0424,34.0424,106600.0],["2018-12-26",34.1147,36.0566,33.8076,35.9663,114000.0],["2018-12-27",35.4334,36.2192,34.9908,36.1921,124100.0],["2018-12-28",36.3095,37.1856,36.0476,36.5353,135700.0],["2018-12-31",36.5895,36.734,35.6592,36.454,108700.0],["2019-01-02",35.9211,37.2489,35.867,36.6799,157600.0],["2019-01-03",36.6437,36.8786,35.6321,36.1379,120300.0],["2019-01-04",36.4631,37.1134,35.9302,36.9418,119600.0],["2019-01-07",37.005,37.7637,36.9327,37.4385,141800.0],["2019-01-08",36.9147,42.0992,35.7495,39.3624,419100.0],["2019-01-09",39.5069,40.4102,39.1818,40.1482,303800.0],["2019-01-10",39.8411,41.4308,39.6605,41.4037,210900.0],["2019-01-11",41.214,41.4218,40.4463,41.0695,135400.0],["2019-01-14",40.7443,41.2231,39.9043,39.9856,111400.0],["2019-01-15",39.7869,39.8863,39.2269,39.6695,135900.0],["2019-01-16",39.6785,40.2927,39.6424,40.1392,114100.0],["2019-01-17",39.7869,40.9882,39.7869,40.8708,202600.0],["2019-01-18",40.916,41.7108,40.8347,41.3495,129100.0],["2019-01-22",41.0876,41.6927,40.4282,40.7173,179500.0],["2019-01-23",40.7805,41.0334,39.9947,40.0037,108000.0],["2019-01-24",39.7779,40.5185,39.7779,39.9947,154800.0],["2019-01-25",40.4192,41.0695,40.1302,40.3921,90400.0],["2019-01-28",39.9841,40.1201,38.8326,39.4401,93400.0],["2019-01-29",39.5489,40.0294,39.5398,39.8753,54100.0],["2019-01-30",40.0838,40.6641,39.3857,40.4193,76300.0],["2019-01-31",40.3196,40.9905,40.1292,40.5734,130700.0],["2019-02-01",40.6369,41.0086,40.0929,40.3014,55900.0],["2019-02-04",40.1836,41.1718,39.9569,41.1356,239900.0],["2019-02-05",41.1356,41.5526,40.4012,40.5825,68800.0],["2019-02-06",40.374,41.8065,40.1473,41.462,177300.0],["2019-02-07",41.1446,41.4801,40.383,40.927,80800.0],["2019-02-08",40.7638,41.326,40.1473,40.4284,56700.0],["2019-02-11",40.4918,40.4918,39.9569,40.4737,63900.0],["2019-02-12",40.6913,41.7249,40.6913,41.6886,90300.0],["2019-02-13",41.7702,42.3958,41.7702,42.151,93900.0],["2019-02-14",41.9969,42.7948,41.8428,41.8428,100500.0],["2019-02-15",42.2054,42.9942,42.2054,42.5772,141500.0],["2019-02-19",42.4684,43.1574,42.4684,42.8492,63000.0],["2019-02-20",42.8945,44.1185,42.8945,43.8193,85700.0],["2019-02-21",43.6289,44.1185,42.7222,43.0668,82300.0],["2019-02-22",43.2753,43.4113,42.7857,43.0758,140600.0],["2019-02-25",43.2481,43.5292,42.9308,42.9308,59200.0],["2019-02-26",43.0305,43.3841,42.2689,42.3324,74500.0],["2019-02-27",42.3324,42.6134,42.0513,42.3142,79000.0],["2019-02-28",42.1873,42.1964,41.6886,41.7249,73800.0],["2019-03-01",41.9606,42.2961,41.5073,41.8609,102000.0],["2019-03-04",41.879,41.9878,41.3078,41.3985,135500.0],["2019-03-05",41.462,41.5798,40.8273,40.9361,69800.0],["2019-03-06",41.0902,41.0902,39.9569,40.111,177900.0],["2019-03-07",40.0747,40.1473,39.2497,39.6033,128000.0],["2019-03-08",39.295,39.8118,39.286,39.694,65000.0],["2019-03-11",39.7846,39.9841,39.4129,39.8844,103200.0],["2019-03-12",39.9388,40.0838,39.4401,39.4764,88100.0],["2019-03-13",39.7302,39.9841,39.1772,39.6305,85000.0],["2019-03-14",39.4854,39.5942,38.7238,38.7963,49400.0],["2019-03-15",38.8417,39.3132,38.198,38.4246,222300.0],["2019-03-18",38.4971,39.5307,38.479,39.4673,93700.0],["2019-03-19",39.694,39.7121,38.9233,39.0412,39000.0],["2019-03-20",38.9052,38.9686,38.1164,38.3068,82700.0],["2019-03-21",38.1526,39.2587,38.1526,38.6694,95300.0],["2019-03-22",38.3249,38.3702,36.3484,36.3665,80200.0],["2019-03-25",36.439,37.3638,36.3121,36.8107,83400.0],["2019-03-26",37.0646,37.3729,36.439,36.847,100900.0],["2019-03-27",36.8924,37.1553,36.3121,37.0102,51100.0],["2019-03-28",37.119,37.4273,36.4299,37.2913,63400.0],["2019-03-29",37.4726,37.663,36.8198,37.11,87200.0],["2019-04-01",37.4363,37.935,37.3275,37.6902,75300.0],["2019-04-02",37.7174,38.198,37.2732,37.4817,56600.0],["2019-04-03",37.8262,38.5606,37.5089,38.0438,67200.0],["2019-04-04",38.0075,38.5244,38.0075,38.3974,44400.0],["2019-04-05",38.4699,39.2225,38.4699,38.7601,124900.0],["2019-04-08",38.7692,39.159,38.606,38.9686,120900.0],["2019-04-09",38.878,39.2588,38.5969,38.6332,90600.0],["2019-04-10",38.6604,39.4764,38.6604,39.3404,118900.0],["2019-04-11",39.3494,39.6305,38.9052,39.159,58300.0],["2019-04-12",39.567,40.383,39.0865,39.8662,165800.0],["2019-04-15",39.9206,40.5916,39.9206,40.3558,114300.0],["2019-04-16",40.4737,41.2353,40.4193,41.19,135900.0],["2019-04-17",41.4166,42.0422,41.3078,41.8246,272300.0],["2019-04-18",41.6886,42.4956,41.6886,42.3686,149700.0],["2019-04-22",42.3233,42.3777,40.8636,41.326,89300.0],["2019-04-23",41.4807,42.5636,40.9983,42.4362,115400.0],["2019-04-24",42.3634,43.3008,42.2815,43.0096,125400.0],["2019-04-25",42.5818,42.9368,41.8902,42.2269,115500.0],["2019-04-26",42.3907,42.8549,42.2815,42.6638,54200.0],["2019-04-29",42.682,43.3008,42.682,42.8913,167500.0],["2019-04-30",42.8822,43.2644,42.2906,43.2189,163100.0],["2019-05-01",43.1916,43.4009,42.4089,42.6,279500.0],["2019-05-02",42.4999,43.0642,41.9812,42.9004,71200.0],["2019-05-03",43.1916,43.9469,43.1825,43.8832,158900.0],["2019-05-06",43.0187,44.3292,43.0187,44.1745,96900.0],["2019-05-07",43.8195,44.1654,42.9641,43.683,83200.0],["2019-05-08",43.7285,43.7285,43.0551,43.4828,96400.0],["2019-05-09",43.0733,44.1563,43.0733,43.7922,122400.0],["2019-05-10",43.8286,43.956,42.864,43.8468,63300.0],["2019-05-13",43.2007,43.2007,42.1814,42.5727,163400.0],["2019-05-14",42.6638,43.683,42.1996,42.5727,149000.0],["2019-05-15",42.1996,43.0642,42.1996,42.7548,241700.0],["2019-05-16",43.1552,43.1552,42.2178,42.4544,129900.0],["2019-05-17",42.1359,42.6637,41.1348,41.4625,207400.0],["2019-05-20",39.3329,40.8254,39.1964,40.3613,179100.0],["2019-05-21",40.4887,41.3806,39.9336,41.1894,246500.0],["2019-05-22",41.1166,41.1166,39.0781,39.615,263700.0],["2019-05-23",39.2146,39.7607,38.1226,39.3875,321100.0],["2019-05-24",39.7243,39.7243,38.8324,39.3056,95700.0],["2019-05-28",39.3329,39.5513,38.9962,39.0235,129900.0],["2019-05-29",38.6049,39.0053,38.1225,38.4957,205300.0],["2019-05-30",38.523,39.0872,38.4411,38.796,97900.0],["2019-05-31",38.3137,38.5685,38.0952,38.2955,127700.0],["2019-06-03",38.4775,39.7698,38.4775,39.6514,168000.0],["2019-06-04",39.9882,40.5615,39.8335,40.3977,128700.0],["2019-06-05",40.3977,40.4068,39.6514,40.0428,55100.0],["2019-06-06",40.2885,40.4159,39.1327,39.5422,56200.0],["2019-06-07",39.9154,40.1338,39.2419,39.9609,80200.0],["2019-06-10",40.0064,40.5797,39.8153,39.9245,71900.0],["2019-06-11",40.2248,40.8527,39.7151,39.8972,82300.0],["2019-06-12",39.788,39.9063,39.3511,39.5513,75200.0],["2019-06-13",39.7698,40.1793,39.5149,40.0246,115000.0],["2019-06-14",40.0883,40.1429,39.615,39.6514,63600.0],["2019-06-17",39.7333,39.7879,39.2692,39.433,74500.0],["2019-06-18",39.788,40.5615,39.4421,39.7061,122100.0],["2019-06-19",39.6605,40.2703,39.4057,39.8517,92200.0],["2019-06-20",40.3795,40.4159,39.7788,39.9609,114500.0],["2019-06-21",39.9427,40.4796,39.5877,40.0792,199200.0],["2019-06-24",40.2157,40.2976,39.4876,39.524,98500.0],["2019-06-25",39.6423,40.0519,39.2055,39.2146,161800.0],["2019-06-26",39.2783,40.1338,39.1782,39.9609,97800.0],["2019-06-27",40.1429,41.1439,39.8335,41.1348,157400.0],["2019-06-28",41.1348,41.9266,40.9801,41.8811,272000.0],["2019-07-01",42.2815,42.6729,41.4625,41.872,116000.0],["2019-07-02",41.9084,42.2269,41.1166,41.6172,99900.0],["2019-07-03",41.6627,41.8811,41.1804,41.3351,63400.0],["2019-07-05",41.3169,42.0176,40.5433,41.9539,135200.0],["2019-07-08",44.2018,45.8308,43.2189,44.4657,821600.0],["2019-07-09",44.3474,44.3747,42.7912,42.8458,209600.0],["2019-07-10",43.0551,43.4919,42.3543,42.5272,183900.0],["2019-07-11",42.4635,42.8367,41.0984,41.2714,147000.0],["2019-07-12",41.2805,42.1086,41.1622,42.0176,186500.0],["2019-07-15",42.0813,42.1177,41.6809,42.054,87800.0],["2019-07-16",41.9084,42.3088,41.9084,42.1359,137100.0],["2019-07-17",42.1177,42.327,41.5444,41.6627,112600.0],["2019-07-18",41.508,41.8629,41.235,41.3897,131500.0],["2019-07-19",41.2983,41.8647,41.0608,41.3257,175600.0],["2019-07-22",41.3166,41.5906,39.992,40.3209,98300.0],["2019-07-23",40.5949,41.2801,40.2752,41.143,380900.0],["2019-07-24",40.869,42.0748,40.869,41.9926,114800.0],["2019-07-25",41.9378,42.6503,41.7825,42.5132,150300.0],["2019-07-26",42.7233,42.9152,42.157,42.8969,212300.0],["2019-07-29",42.9517,43.2258,42.1661,42.4402,106400.0],["2019-07-30",42.2301,43.1709,42.0291,42.9152,113300.0],["2019-07-31",42.7142,43.4176,42.3762,42.5498,245700.0],["2019-08-01",42.5041,43.4085,41.3988,41.6728,112800.0],["2019-08-02",41.3897,41.3988,40.1747,40.5036,174000.0],["2019-08-05",39.6906,39.7545,38.6675,39.2978,145000.0],["2019-08-06",39.2704,39.5079,38.8685,39.4074,304100.0],["2019-08-07",39.0329,39.5993,38.5214,39.5262,100800.0],["2019-08-08",39.8094,40.7868,39.8002,40.2021,269500.0],["2019-08-09",40.0834,40.0834,38.9872,39.3435,77900.0],["2019-08-12",39.1882,39.1882,38.1742,38.2656,243500.0],["2019-08-13",38.2473,39.6723,38.2473,39.042,79800.0],["2019-08-14",38.4209,38.43,37.1877,37.3978,278100.0],["2019-08-15",37.6353,37.6901,36.8954,37.1237,71300.0],["2019-08-16",37.1968,37.7997,37.1968,37.6627,136000.0],["2019-08-19",38.0372,38.6675,37.7997,38.4574,138200.0],["2019-08-20",38.4117,38.5396,37.7723,37.9093,145500.0],["2019-08-21",38.2564,38.6127,38.0737,38.3935,95200.0],["2019-08-22",38.3661,39.1882,38.0372,38.0737,101700.0],["2019-08-23",38.0829,38.156,36.4752,36.6305,196200.0],["2019-08-26",37.0324,37.5439,36.5665,36.8131,123000.0],["2019-08-27",37.0963,37.1694,36.1006,36.128,108100.0],["2019-08-28",36.1006,37.0415,35.854,36.6944,283300.0],["2019-08-29",37.1055,37.7632,37.1055,37.7175,146100.0],["2019-08-30",38.0189,38.2108,37.5987,37.6992,74800.0],["2019-09-03",37.4526,37.48,36.5391,36.8497,78700.0],["2019-09-04",37.279,37.6353,36.8223,36.9776,85000.0],["2019-09-05",37.416,38.3204,37.416,37.7084,138700.0],["2019-09-06",37.7723,38.0281,37.142,37.2242,77100.0],["2019-09-09",37.2699,38.6858,37.2425,38.6492,122000.0],["2019-09-10",38.6858,39.6632,38.3569,39.5719,171600.0],["2019-09-11",39.6815,40.2478,39.2339,40.1199,86400.0],["2019-09-12",40.33,40.6132,39.5079,40.2387,96000.0],["2019-09-13",40.4762,40.8324,40.0834,40.4305,93300.0],["2019-09-16",40.2113,41.006,40.2113,40.6954,133100.0],["2019-09-17",40.6041,41.0517,39.5262,40.3118,76100.0],["2019-09-18",40.3483,40.3483,39.6267,40.0651,81200.0],["2019-09-19",40.1839,40.5675,39.517,39.5901,71900.0],["2019-09-20",39.6267,39.9646,39.1151,39.2521,204500.0],["2019-09-23",38.7954,39.4896,38.6036,39.1699,129400.0],["2019-09-24",39.2887,39.4531,38.3478,38.7954,117600.0],["2019-09-25",38.6584,39.8642,38.6584,39.6084,190800.0],["2019-09-26",39.9098,39.9829,39.3618,39.5262,102700.0],["2019-09-27",39.8459,40.1747,38.9781,39.1334,141600.0],["2019-09-30",39.3983,40.3848,39.2339,39.7911,172900.0],["2019-10-01",40.0195,40.4853,38.8137,39.0329,142400.0],["2019-10-02",38.6401,39.0512,38.1103,38.5031,136900.0],["2019-10-03",38.5214,38.7406,38.0372,38.6675,107800.0],["2019-10-04",38.5853,39.2065,38.4848,39.0968,153800.0],["2019-10-07",39.0238,39.5353,38.6036,39.2887,226300.0],["2019-10-08",36.5391,37.4526,32.7116,33.9083,698900.0],["2019-10-09",34.2828,35.4246,34.1092,34.7304,319700.0],["2019-10-10",35.0045,35.5708,34.8857,35.2146,312000.0],["2019-10-11",35.79,36.7309,35.4795,35.5343,254200.0],["2019-10-14",35.3972,35.6256,34.7578,35.0044,212200.0],["2019-10-15",35.2146,36.1006,34.9131,35.5069,144400.0],["2019-10-16",35.3424,35.8631,35.0958,35.3881,116900.0],["2019-10-17",35.6256,35.9362,35.242,35.6896,153500.0],["2019-10-18",35.6162,35.8088,35.3134,35.6712,99100.0],["2019-10-21",36.0841,36.552,35.9648,36.1942,119800.0],["2019-10-22",36.1299,36.5979,35.818,36.1116,238700.0],["2019-10-23",36.2401,36.2401,35.1391,35.2767,91700.0],["2019-10-24",35.4327,35.4877,34.4051,34.7446,94600.0],["2019-10-25",34.7354,35.3409,34.5519,35.0657,133800.0],["2019-10-28",35.3868,36.0841,35.24,35.5703,98300.0],["2019-10-29",35.5336,36.4144,35.2125,35.763,137200.0],["2019-10-30",35.4419,35.6712,35.1024,35.5336,108900.0],["2019-10-31",35.4143,35.6804,34.9464,35.5886,129600.0],["2019-11-01",35.8088,36.2125,35.6437,36.1942,217700.0],["2019-11-04",36.4694,36.7263,35.8639,36.4235,120900.0],["2019-11-05",36.4144,36.7355,35.818,36.1666,252500.0],["2019-11-06",36.1391,36.24,35.5795,35.7079,140200.0],["2019-11-07",35.9923,36.3685,35.5428,35.7171,165700.0],["2019-11-08",35.5336,36.3134,35.4051,36.24,273700.0],["2019-11-11",35.818,36.3685,35.763,36.1391,187600.0],["2019-11-12",36.13,36.4969,35.5703,35.8088,190300.0],["2019-11-13",35.607,36.4969,35.4143,35.8088,205200.0],["2019-11-14",35.8547,36.2767,35.2767,35.3134,118100.0],["2019-11-15",35.662,35.7997,35.029,35.2217,113700.0],["2019-11-18",35.0473,35.3685,34.0932,34.1666,154600.0],["2019-11-19",34.4051,34.9923,34.1849,34.5519,118800.0],["2019-11-20",34.4235,35.0198,34.1941,34.3959,133000.0],["2019-11-21",34.3592,34.4969,33.7996,34.084,84900.0],["2019-11-22",34.24,34.5244,33.506,34.0381,81200.0],["2019-11-25",34.1574,34.9556,33.9922,34.8363,102000.0],["2019-11-26",34.818,35.2033,34.5886,34.818,181000.0],["2019-11-27",34.9464,35.6804,34.7904,35.1207,135400.0],["2019-11-29",34.9464,35.0657,34.3868,34.9281,52900.0],["2019-12-02",34.8088,35.0932,33.9464,34.0198,122100.0],["2019-12-03",33.7537,34.1391,33.4785,33.9464,141500.0],["2019-12-04",34.1023,35.6437,33.9555,35.1666,205700.0],["2019-12-05",38.5521,41.7449,38.1667,40.4054,562400.0],["2019-12-06",40.7081,42.2036,40.7081,41.6348,307900.0],["2019-12-09",41.5614,41.7357,40.6439,41.1026,218300.0],["2019-12-10",40.9191,41.5155,40.543,40.7632,136200.0],["2019-12-11",40.8457,41.0659,40.2494,40.809,141700.0],["2019-12-12",40.7448,41.6256,40.7448,41.1026,262100.0],["2019-12-13",41.1026,41.3412,40.6255,41.0476,147100.0],["2019-12-16",41.5522,42.4697,41.5522,41.9192,171200.0],["2019-12-17",42.121,42.9376,41.9375,42.8458,257900.0],["2019-12-18",43.1119,43.3229,42.7541,42.9284,151700.0],["2019-12-19",42.8,43.2312,42.7266,43.1945,145500.0],["2019-12-20",43.3137,43.4514,42.7724,43.2862,590700.0],["2019-12-23",43.3046,43.3046,42.2586,42.6899,146900.0],["2019-12-24",42.7816,42.9376,42.3871,42.9192,47300.0],["2019-12-26",43.011,43.1302,42.6715,43.0477,69800.0],["2019-12-27",43.3046,43.4055,42.3779,42.4421,112200.0],["2019-12-30",42.4238,42.7908,42.1302,42.3871,312600.0],["2019-12-31",42.3871,42.9651,42.1302,42.1577,142800.0],["2020-01-02",42.488,42.5798,41.0109,41.4146,136300.0],["2020-01-03",40.6898,41.7449,40.6898,41.4788,193300.0],["2020-01-06",41.0751,41.8366,40.7081,41.6164,142700.0],["2020-01-07",41.3412,41.5981,40.9191,40.965,116500.0],["2020-01-08",40.9834,41.6715,40.9008,41.488,282500.0],["2020-01-09",45.1854,45.378,42.7633,43.1578,434000.0],["2020-01-10",43.2587,43.2587,40.1576,40.5797,250200.0],["2020-01-13",40.4788,41.3595,40.2769,41.2861,362000.0],["2020-01-14",41.0659,41.2861,40.5338,40.9375,192800.0],["2020-01-15",40.8182,41.4421,40.5246,40.7265,254800.0],["2020-01-16",40.9467,41.3779,40.5889,41.2036,143700.0],["2020-01-17",41.0751,41.0751,39.7356,40.4329,177800.0],["2020-01-21",40.4329,40.4329,39.442,39.6714,481800.0],["2020-01-22",39.6714,41.0659,39.6622,40.598,181700.0],["2020-01-23",40.231,41.4329,39.9374,41.3503,219200.0],["2020-01-24",41.3962,41.3962,40.3687,40.699,192400.0],["2020-01-27",39.2769,40.5338,39.2769,39.7081,137500.0],["2020-01-28",39.9833,40.4696,39.754,40.1393,113900.0],["2020-01-29",40.2769,40.2769,39.1851,39.2677,100800.0],["2020-01-30",38.7998,39.4695,38.6438,39.4328,74500.0],["2020-01-31",39.1197,39.1473,37.5998,38.0051,127300.0],["2020-02-03",38.2538,38.6315,38.0696,38.4841,157600.0],["2020-02-04",39.2762,39.2762,38.438,38.8065,425900.0],["2020-02-05",39.5802,39.6631,38.7696,39.4881,115600.0],["2020-02-06",39.8566,39.875,39.0276,39.1473,131100.0],["2020-02-07",38.8341,39.0552,38.6315,39.0091,112100.0],["2020-02-10",38.8157,39.2947,38.8157,39.2854,101900.0],["2020-02-11",39.6907,40.4184,39.6907,40.0684,96300.0],["2020-02-12",40.4276,40.6395,39.5342,40.2618,144600.0],["2020-02-13",39.9671,40.5382,39.6723,40.1421,130300.0],["2020-02-14",40.1882,40.5382,39.8934,40.1421,135300.0],["2020-02-18",39.9579,40.1789,39.3039,39.4973,114400.0],["2020-02-19",39.6171,40.3171,39.3868,39.9302,155400.0],["2020-02-20",39.6908,40.4921,39.6908,40.0868,110700.0],["2020-02-21",39.9026,41.0448,39.8934,40.2158,82400.0],["2020-02-24",38.5117,40.2711,38.4933,39.9487,162900.0],["2020-02-25",39.9118,39.9763,37.6919,37.913,146500.0],["2020-02-26",38.1341,38.2446,37.0932,37.3419,181800.0],["2020-02-27",36.0892,36.8169,34.5233,34.597,226300.0],["2020-02-28",33.2798,34.5602,33.2706,33.9799,137400.0],["2020-03-02",34.1641,34.5417,33.2061,34.4865,160200.0],["2020-03-03",34.5694,35.1865,33.0311,33.2614,170600.0],["2020-03-04",34.0628,34.4496,33.0127,34.1088,97800.0],["2020-03-05",33.0403,33.897,32.3495,33.0127,147200.0],["2020-03-06",31.631,33.0495,31.4836,32.5061,96200.0],["2020-03-09",30.3138,30.3138,28.0663,28.9229,125900.0],["2020-03-10",30.3599,30.3691,26.9333,28.7848,123900.0],["2020-03-11",27.7992,28.011,26.9149,27.5044,148800.0],["2020-03-12",25.3859,26.832,24.3819,24.649,235300.0],["2020-03-13",26.0951,26.6294,23.9674,26.6294,192200.0],["2020-03-16",23.8108,25.5793,22.641,22.8804,151700.0],["2020-03-17",23.5344,24.6213,21.858,23.8568,237400.0],["2020-03-18",22.0238,22.8436,17.7867,19.0026,199400.0],["2020-03-19",18.7907,21.3514,17.9709,21.1487,259300.0],["2020-03-20",21.7014,23.6265,21.4159,23.3871,274800.0],["2020-03-23",23.2857,24.3174,21.379,23.1107,194500.0],["2020-03-24",24.5845,25.0727,23.4884,24.7503,157000.0],["2020-03-25",24.7779,25.7543,22.9818,24.3634,209100.0],["2020-03-26",24.9345,26.7215,24.5384,26.1504,132100.0],["2020-03-27",24.8608,26.3899,24.7779,25.5056,144300.0],["2020-03-30",26.0214,26.0214,24.6029,25.2845,168500.0],["2020-03-31",24.9806,26.4636,24.9806,25.9017,320000.0],["2020-04-01",24.7042,25.3398,23.8292,24.0871,168800.0],["2020-04-02",24.4095,24.9622,23.3594,24.2897,110100.0],["2020-04-03",23.7463,24.1332,22.2172,23.2305,130800.0],["2020-04-06",24.4187,25.128,23.4792,24.2713,201700.0],["2020-04-07",25.699,26.7031,24.3911,24.6674,596800.0],["2020-04-08",25.3214,26.0122,24.1147,25.828,166100.0],["2020-04-09",26.6386,27.4584,25.4872,27.2465,146300.0],["2020-04-13",26.7583,27.0254,25.8648,26.0491,83400.0],["2020-04-14",27.182,27.3478,25.8833,26.3623,261600.0],["2020-04-15",25.0451,25.3398,23.9397,23.9397,114600.0],["2020-04-16",23.9858,24.345,22.991,23.9581,112500.0],["2020-04-17",24.8885,25.6714,24.6766,25.2016,99300.0],["2020-04-20",24.3082,25.8004,24.17,25.1003,103800.0],["2020-04-21",24.1332,25.0543,23.995,24.8332,103900.0],["2020-04-22",25.6622,25.6622,24.7964,25.2845,112800.0],["2020-04-23",25.5056,25.9477,24.8332,25.2109,217800.0],["2020-04-24",25.653,26.132,25.0543,25.699,355400.0],["2020-04-27",26.1596,26.7583,25.7635,26.3346,520700.0],["2020-04-28",27.44,27.6334,26.3254,27.6334,457400.0],["2020-04-29",29.448,29.9454,28.3887,28.5637,281500.0],["2020-04-30",27.6887,29.9638,27.4676,28.9137,265600.0],["2020-05-01",28.0387,28.5821,26.8044,27.2557,141900.0],["2020-05-04",26.6109,27.5965,25.9938,26.353,141900.0],["2020-05-05",26.8873,27.4676,26.0306,26.4267,238300.0],["2020-05-06",26.5565,26.9364,26.3989,26.5194,223300.0],["2020-05-07",27.0661,27.1773,26.7974,26.9642,216700.0],["2020-05-08",27.6962,27.6962,27.1495,27.4831,121000.0],["2020-05-11",27.029,27.4645,26.6306,27.3441,266400.0],["2020-05-12",27.5942,27.9,26.0654,26.1209,394100.0],["2020-05-13",25.7596,26.0376,24.9998,25.3704,178900.0],["2020-05-14",24.6662,25.4538,24.1288,25.2963,176100.0],["2020-05-15",25.2221,26.2785,25.0832,26.0746,168200.0],["2020-05-18",27.4923,28.3819,27.3811,27.8537,374200.0],["2020-05-19",27.6776,28.2985,27.3255,27.3719,153100.0],["2020-05-20",28.0112,28.3355,27.7332,28.1687,168900.0],["2020-05-21",28.2151,29.1231,27.9093,29.049,155600.0],["2020-05-22",29.1973,29.6884,28.5672,28.9842,150700.0],["2020-05-26",30.1609,30.6984,29.7162,30.0127,359600.0],["2020-05-27",30.8281,31.7269,30.476,31.6157,234300.0],["2020-05-28",31.9586,32.0883,29.8922,30.0127,232300.0],["2020-05-29",29.5123,29.9015,28.7988,29.3363,312100.0],["2020-06-01",29.4104,30.0127,29.1602,29.3733,147100.0],["2020-06-02",29.6791,30.3741,29.2807,30.1887,151900.0],["2020-06-03",30.9578,31.9122,30.7262,31.1617,155300.0],["2020-06-04",30.7725,32.8759,30.5779,32.8574,198500.0],["2020-06-05",34.414,35.424,34.2009,34.7754,334900.0],["2020-06-08",35.3036,35.7947,35.0997,35.2202,213400.0],["2020-06-09",34.4233,34.7476,33.7191,34.3214,169800.0],["2020-06-10",34.1731,34.1731,32.5238,32.7091,231700.0],["2020-06-11",31.1339,31.3748,29.5031,29.5401,149900.0],["2020-06-12",30.652,30.9022,29.3641,29.9386,128100.0],["2020-06-15",28.8544,30.8837,28.6228,30.0683,173300.0],["2020-06-16",31.4211,31.764,30.7169,31.4396,201600.0],["2020-06-17",31.7918,31.7918,29.7625,30.1795,203800.0],["2020-06-18",29.7903,30.5686,29.4475,30.3833,194500.0],["2020-06-19",30.7818,30.8003,30.1517,30.6057,316800.0],["2020-06-22",30.3185,31.2914,30.0961,31.2821,127000.0],["2020-06-23",31.8381,31.9864,31.5138,31.6991,185500.0],["2020-06-24",31.0968,31.3655,30.2443,30.3185,223200.0],["2020-06-25",30.0127,31.0505,29.9571,31.0227,147600.0],["2020-06-26",30.7818,31.1061,30.1239,30.4575,348600.0],["2020-06-29",31.1061,31.7362,31.0227,31.5879,119000.0],["2020-06-30",31.5045,31.9585,31.3563,31.801,134000.0],["2020-07-01",32.0234,32.2643,30.6335,30.8281,133000.0],["2020-07-02",31.6342,31.8752,30.6428,30.6984,115700.0],["2020-07-06",31.4397,31.6806,30.9022,31.4953,251400.0],["2020-07-07",31.1246,31.4211,30.6057,30.791,160000.0],["2020-07-08",30.893,31.2543,30.2536,30.652,175600.0],["2020-07-09",27.8074,29.0305,26.1117,26.5101,776200.0],["2020-07-10",26.5009,27.2792,26.5009,27.0846,219500.0],["2020-07-13",27.5109,27.5109,26.4731,26.5194,183300.0],["2020-07-14",26.3989,27.1402,26.3711,26.8808,219700.0],["2020-07-15",27.6591,29.2436,27.5757,28.8266,253600.0],["2020-07-16",29.3455,30.2907,29.1695,29.4104,226000.0],["2020-07-17",31.2549,31.5251,29.8576,30.0346,352400.0],["2020-07-20",29.8576,30.2861,28.6931,28.9073,213700.0],["2020-07-21",29.6433,30.2022,29.4477,29.783,203700.0],["2020-07-22",29.4849,29.9041,29.4104,29.4849,261200.0],["2020-07-23",29.4849,30.0998,29.3265,30.0066,169800.0],["2020-07-24",29.8576,30.2022,29.1682,29.1775,146800.0],["2020-07-27",29.252,29.4383,28.8794,29.3918,85900.0],["2020-07-28",29.1775,29.7271,28.9632,29.0005,123400.0],["2020-07-29",29.2613,30.2581,29.2054,30.0718,216600.0],["2020-07-30",29.4942,31.2084,29.4942,29.8482,170200.0],["2020-07-31",29.5408,29.8017,28.7955,29.4197,163600.0],["2020-08-03",29.6153,29.9041,29.3172,29.811,97400.0],["2020-08-04",29.5781,30.165,29.4383,30.0346,144600.0],["2020-08-05",30.3793,30.7892,30.1836,30.6587,109500.0],["2020-08-06",30.5935,30.7333,30.2768,30.491,104400.0],["2020-08-07",30.314,31.3947,30.1557,31.3667,142200.0],["2020-08-10",31.4692,32.5219,31.4692,31.9164,122700.0],["2020-08-11",32.3635,32.9877,32.2145,32.4008,151700.0],["2020-08-12",32.9504,33.2113,32.1586,32.4753,127900.0],["2020-08-13",32.1586,32.4381,31.9723,32.1027,81800.0],["2020-08-14",31.8698,32.4474,31.786,32.1679,70600.0],["2020-08-17",32.289,32.289,31.8419,32.0468,89300.0],["2020-08-18",32.0468,32.0468,31.5437,31.8418,141700.0],["2020-08-19",31.9723,32.1679,31.758,31.8418,118100.0],["2020-08-20",31.3388,31.8046,31.2363,31.7301,86100.0],["2020-08-21",31.4413,31.8419,31.3015,31.5531,89700.0],["2020-08-24",31.8698,32.3356,31.5437,32.2145,98700.0],["2020-08-25",32.3729,32.6523,32.0654,32.4008,99200.0],["2020-08-26",32.2611,32.3729,31.8977,31.9723,90000.0],["2020-08-27",32.2517,32.5778,31.8139,32.2704,90800.0],["2020-08-28",32.5312,32.6989,31.9257,32.6523,87100.0],["2020-08-31",32.466,32.7734,32.3076,32.3542,148600.0],["2020-09-01",32.1772,32.8573,32.0282,32.7455,87900.0],["2020-09-02",32.7921,33.0716,32.5871,32.8107,74000.0],["2020-09-03",32.8573,33.0902,32.6803,32.9039,186900.0],["2020-09-04",33.4255,33.5373,32.5778,32.9411,106200.0],["2020-09-08",32.6617,32.6617,32.0282,32.1679,167600.0],["2020-09-09",32.3635,32.5685,31.609,31.7114,186800.0],["2020-09-10",31.6462,31.7021,31.2084,31.3295,93700.0],["2020-09-11",31.3108,31.4506,30.7332,31.1059,98800.0],["2020-09-14",31.2643,31.9816,31.2177,31.7114,152100.0],["2020-09-15",31.8698,32.2331,31.4506,32.112,102700.0],["2020-09-16",32.2052,33.351,31.9629,32.7641,126900.0],["2020-09-17",32.4288,33.3697,32.1306,33.2113,125100.0],["2020-09-18",33.3417,33.5839,32.4101,32.6244,358200.0],["2020-09-21",31.9536,31.9536,30.6028,31.1711,195300.0],["2020-09-22",31.1338,31.4506,30.5656,31.1804,155400.0],["2020-09-23",31.2643,31.6928,30.5749,30.6121,142500.0],["2020-09-24",30.8171,31.4692,30.4165,30.9848,92600.0],["2020-09-25",30.7239,31.3574,30.6587,31.0873,99400.0],["2020-09-28",31.3761,32.317,31.3761,31.9816,102700.0],["2020-09-29",31.935,32.0282,31.2363,31.7301,129800.0],["2020-09-30",31.9071,32.6057,31.7766,31.7859,165000.0],["2020-10-01",31.7301,32.0748,31.2829,31.7766,124200.0],["2020-10-02",31.2456,32.9318,31.2456,32.6617,115000.0],["2020-10-05",32.9411,33.4069,32.0841,33.2951,111800.0],["2020-10-06",33.6771,34.2267,33.3045,33.3231,178400.0],["2020-10-07",33.6212,33.9007,33.025,33.4256,181100.0],["2020-10-08",33.8168,34.2454,33.2951,34.1149,131900.0],["2020-10-09",34.2081,34.7764,33.9007,34.0404,113200.0],["2020-10-12",34.0497,34.9906,33.8541,34.7857,172700.0],["2020-10-13",33.4721,34.059,32.1959,32.6803,219200.0],["2020-10-14",32.6058,33.882,32.5685,33.1647,213900.0],["2020-10-15",32.8014,32.9411,32.1865,32.5592,216500.0],["2020-10-16",32.4288,32.9598,32.4008,32.5126,152400.0],["2020-10-19",32.5033,33.2579,32.4194,32.8014,154500.0],["2020-10-20",33.1197,33.2601,32.6142,32.7827,173000.0],["2020-10-21",32.7827,32.8388,32.1087,32.4644,154200.0],["2020-10-22",32.6891,32.6891,32.1929,32.5954,182900.0],["2020-10-23",32.8295,33.2694,32.5767,33.1009,99600.0],["2020-10-26",32.7733,32.7733,31.9121,32.5018,129800.0],["2020-10-27",32.5486,32.8763,31.7997,31.884,115000.0],["2020-10-28",31.1913,31.5002,30.8262,30.8356,164100.0],["2020-10-29",30.6858,31.4628,30.433,31.2662,139200.0],["2020-10-30",31.1632,32.0993,31.1632,31.444,117300.0],["2020-11-02",31.8372,32.3427,31.5938,32.2397,108300.0],["2020-11-03",32.8201,33.4754,32.6984,33.1946,146000.0],["2020-11-04",32.4644,32.6142,31.5657,31.6687,112200.0],["2020-11-05",31.8653,33.3163,31.8653,33.0541,105800.0],["2020-11-06",33.1758,33.5222,32.4082,32.5205,116600.0],["2020-11-09",35.357,36.4148,34.3085,34.58,264100.0],["2020-11-10",35.1417,36.2556,34.9076,35.7127,199500.0],["2020-11-11",35.7221,35.9467,34.3273,34.8421,127900.0],["2020-11-12",34.8702,35.4693,34.1213,35.1791,234400.0],["2020-11-13",35.6097,36.4148,35.5348,36.2744,145600.0],["2020-11-16",37.2666,38.6427,36.9764,38.5678,207600.0],["2020-11-17",37.9594,38.3338,37.4632,38.0623,188600.0],["2020-11-18",38.1091,38.287,37.2292,37.2292,165700.0],["2020-11-19",38.4087,39.1763,37.4445,38.4836,219000.0],["2020-11-20",38.1466,38.8393,38.0717,38.7083,206500.0],["2020-11-23",39.167,40.2154,39.0359,40.075,155100.0],["2020-11-24",40.6741,41.9472,40.412,41.554,191000.0],["2020-11-25",41.1515,41.6664,40.6179,41.5353,173100.0],["2020-11-27",41.6102,42.2374,41.2919,42.0315,114100.0],["2020-11-30",41.6664,42.0408,41.0953,41.7413,308200.0],["2020-12-01",42.2374,42.3404,41.3294,42.2468,244800.0],["2020-12-02",42.1251,42.8833,42.1063,42.8646,173200.0],["2020-12-03",43.0425,43.4356,42.537,42.8552,115000.0],["2020-12-04",43.2484,44.1564,42.537,44.1377,131100.0],["2020-12-07",44.0816,44.6151,43.4169,43.9131,106300.0],["2020-12-08",43.6041,44.7181,43.6041,44.6338,116000.0],["2020-12-09",44.9334,45.1674,44.4373,44.6245,114500.0],["2020-12-10",44.222,44.6994,43.9318,44.5122,78100.0],["2020-12-11",44.3998,44.7743,43.9224,43.9692,73800.0],["2020-12-14",44.5777,44.5777,43.2765,43.5573,217000.0],["2020-12-15",44.0067,44.7836,43.5386,44.7556,196000.0],["2020-12-16",44.8211,45.2423,44.1751,44.25,267400.0],["2020-12-17",44.4841,44.4841,43.2765,43.9037,109900.0],["2020-12-18",43.9224,44.1564,43.239,43.8569,788000.0],["2020-12-21",43.1548,43.8007,42.7429,43.6322,130100.0],["2020-12-22",43.4918,43.4918,42.9582,43.3795,82100.0],["2020-12-23",43.6884,44.5215,43.5199,44.353,71700.0],["2020-12-24",44.4466,44.4841,43.8943,44.4092,40600.0],["2020-12-28",44.924,45.5044,44.8211,44.896,81400.0],["2020-12-29",45.027,45.027,43.1267,43.4263,93300.0],["2020-12-30",43.5667,44.1377,43.5667,43.9411,77400.0],["2020-12-31",43.9879,44.6526,43.7539,44.4092,89800.0],["2021-01-04",44.9521,45.3921,43.4075,43.6697,154700.0],["2021-01-05",43.5948,45.1862,43.5948,44.5683,125800.0],["2021-01-06",45.4951,48.3783,45.4764,47.4984,303300.0],["2021-01-07",46.3095,47.7511,45.13,47.5826,196300.0],["2021-01-08",47.7511,47.957,45.4295,46.244,172500.0],["2021-01-11",45.8414,48.2004,44.9802,46.5248,153800.0],["2021-01-12",46.9273,47.0771,46.3095,46.8805,135400.0],["2021-01-13",46.7307,46.7307,45.6449,46.038,106400.0],["2021-01-14",46.3189,46.5529,45.3921,45.57,109600.0],["2021-01-15",44.7462,44.8211,43.576,44.353,144900.0],["2021-01-19",44.9334,45.8321,44.8117,45.6449,127600.0],["2021-01-20",45.5512,46.5154,45.2049,45.3921,126500.0],["2021-01-21",45.2049,45.7385,44.6245,45.2891,120900.0],["2021-01-22",44.6058,45.7572,44.6058,45.6261,117400.0],["2021-01-25",45.4477,45.7389,44.4895,45.2598,113100.0],["2021-01-26",45.8046,45.814,45.0061,45.3913,105800.0],["2021-01-27",44.2922,45.8798,43.8225,45.3349,203700.0],["2021-01-28",45.2504,45.7858,44.7619,45.2598,200400.0],["2021-01-29",45.3725,46.3589,44.7055,44.7055,199000.0],["2021-02-01",45.0813,46.481,44.8464,46.1052,129900.0],["2021-02-02",46.6031,47.054,46.171,46.8098,108500.0],["2021-02-03",46.6313,47.3734,46.2649,47.1479,104800.0],["2021-02-04",47.0634,47.8619,47.0634,47.1667,68600.0],["2021-02-05",47.8149,47.8149,46.7628,47.2982,115200.0],["2021-02-08",47.2137,47.7679,47.1479,47.5613,89600.0],["2021-02-09",47.3452,47.5895,46.8379,47.2888,122800.0],["2021-02-10",47.4298,47.5613,46.4528,46.6219,102800.0],["2021-02-11",46.8192,47.1855,45.3255,46.2461,122400.0],["2021-02-12",45.9831,46.8473,45.9831,46.5937,84500.0],["2021-02-16",46.8567,47.4298,46.4434,47.0728,76100.0],["2021-02-17",46.6501,47.1291,46.2743,46.8567,80100.0],["2021-02-18",46.5843,47.0258,46.0489,46.5749,98900.0],["2021-02-19",46.8192,47.5049,46.7252,47.2419,73700.0],["2021-02-22",47.007,48.8482,46.791,48.1061,187000.0],["2021-02-23",47.8337,49.0643,47.6364,48.9422,128700.0],["2021-02-24",49.1301,50.1634,49.1301,49.891,113300.0],["2021-02-25",49.7594,50.4546,48.5288,48.7919,135700.0],["2021-02-26",48.8482,48.8764,47.4391,47.9934,128200.0],["2021-03-01",48.7543,49.4776,48.651,49.1864,74700.0],["2021-03-02",49.1488,49.5904,48.3879,48.4443,89400.0],["2021-03-03",48.5852,49.6373,48.2188,48.8576,73500.0],["2021-03-04",49.1676,49.7594,47.8243,48.1719,157500.0],["2021-03-05",48.2846,49.2804,47.6082,48.9422,197700.0],["2021-03-08",49.2616,50.8867,49.1958,50.6519,142400.0],["2021-03-09",50.8304,51.0464,50.1728,50.5485,138300.0],["2021-03-10",50.7834,51.4034,50.5767,51.2155,151800.0],["2021-03-11",51.4409,52.7655,50.9055,51.8355,159700.0],["2021-03-12",51.9388,53.3009,51.8919,53.0379,123700.0],["2021-03-15",52.6903,52.7373,51.8355,52.6809,104500.0],["2021-03-16",52.3709,52.3709,50.68,50.9525,80800.0],["2021-03-17",50.8679,51.2249,49.7876,51.1497,106700.0],["2021-03-18",50.9243,52.0703,49.7688,50.0882,119100.0],["2021-03-19",50.0976,50.37,49.2334,49.8534,548200.0],["2021-03-22",49.7125,50.2385,47.7867,47.9182,77400.0],["2021-03-23",47.2513,47.2513,45.4946,46.2555,157800.0],["2021-03-24",46.6782,47.8431,46.0489,46.2273,185200.0],["2021-03-25",45.7482,47.1667,45.1376,46.8004,216600.0],["2021-03-26",47.4392,47.7773,46.7534,47.364,119600.0],["2021-03-29",46.9976,48.5101,46.4152,46.4998,142100.0],["2021-03-30",46.6501,47.7398,46.434,47.3452,179000.0],["2021-03-31",47.5049,48.2282,47.007,47.2982,211300.0],["2021-04-01",47.364,48.2001,47.2607,47.9464,168700.0],["2021-04-05",48.5195,48.7261,47.7585,48.1531,97000.0],["2021-04-06",48.1155,48.5758,47.6458,47.8431,60800.0],["2021-04-07",47.7679,47.7679,46.6313,46.8379,88400.0],["2021-04-08",47.0258,47.1479,46.434,47.1479,98400.0],["2021-04-09",47.2419,47.6364,46.9601,47.5237,115500.0],["2021-04-12",47.5801,47.9088,47.2419,47.7022,40200.0],["2021-04-13",47.4673,47.5143,46.481,47.1198,108200.0],["2021-04-14",47.3358,48.1343,47.2043,47.8337,69900.0],["2021-04-15",47.937,48.0967,47.6458,47.7961,57200.0],["2021-04-16",48.3034,48.3597,47.5519,47.7397,54400.0],["2021-04-19",47.5801,47.6646,46.7534,47.3922,63500.0],["2021-04-20",47.2419,47.4391,46.2461,47.4391,212400.0],["2021-04-21",47.2795,49.5058,47.2795,49.5058,218900.0],["2021-04-22",49.8816,50.2949,48.9891,50.2573,176000.0],["2021-04-23",48.5946,50.3137,48.3222,49.177,253900.0],["2021-04-26",48.9226,50.0629,48.5079,49.6577,147500.0],["2021-04-27",50.0441,50.6001,49.5257,50.3551,165700.0],["2021-04-28",50.3739,50.7415,49.5069,49.865,188500.0],["2021-04-29",50.2608,50.5247,49.8744,50.1383,101500.0],["2021-04-30",49.6671,50.1477,49.3938,49.6105,165200.0],["2021-05-03",50.0912,50.7415,49.6482,50.176,227100.0],["2021-05-04",50.0158,50.5341,49.5728,50.4305,141500.0],["2021-05-05",50.4493,50.4493,49.8462,50.1383,121800.0],["2021-05-06",50.3268,51.2504,49.5257,51.1279,115200.0],["2021-05-07",50.93,51.8818,50.7509,51.8064,122100.0],["2021-05-10",51.8159,52.4756,51.3541,51.3635,144300.0],["2021-05-11",50.619,51.5143,50.2608,51.3164,129000.0],["2021-05-12",51.109,51.109,48.7152,48.8377,130800.0],["2021-05-13",49.0734,50.6567,49.0734,50.1383,104000.0],["2021-05-14",50.6849,51.0713,50.308,50.9771,77600.0],["2021-05-17",50.7038,51.2221,50.2703,51.0336,69800.0],["2021-05-18",51.2316,52.4756,50.7509,50.93,146300.0],["2021-05-19",50.2043,51.2975,49.931,50.7132,161800.0],["2021-05-20",50.8169,51.1562,49.7331,50.1477,86700.0],["2021-05-21",50.7886,51.0336,50.4211,50.5247,312600.0],["2021-05-24",50.6001,51.5426,50.176,50.6096,136400.0],["2021-05-25",50.6378,50.6378,49.2995,49.3184,199400.0],["2021-05-26",49.2053,49.4692,48.932,49.1393,202200.0],["2021-05-27",49.6577,50.2608,49.2524,49.865,120300.0],["2021-05-28",50.2043,50.487,49.4975,50.4116,118800.0],["2021-06-01",50.7603,51.7782,50.4682,51.4295,119300.0],["2021-06-02",51.4201,51.4201,50.3174,50.6473,98600.0],["2021-06-03",50.3834,50.4588,49.6483,50.2797,96900.0],["2021-06-04",50.6001,50.6001,49.9121,50.11,114200.0],["2021-06-07",50.242,50.5341,49.9027,50.3833,105600.0],["2021-06-08",50.4305,51.4955,50.242,51.4295,81800.0],["2021-06-09",51.4483,51.7499,50.93,51.175,154300.0],["2021-06-10",51.5049,51.6462,50.5718,50.619,112100.0],["2021-06-11",50.8546,51.2504,50.6567,50.8923,74000.0],["2021-06-14",50.9394,50.9394,50.1006,50.2797,80900.0],["2021-06-15",50.2985,50.4211,49.8462,50.3268,94500.0],["2021-06-16",50.1949,50.5153,49.5069,50.0252,101000.0],["2021-06-17",49.7896,50.11,48.3005,48.5362,132400.0],["2021-06-18",48.0555,48.3005,47.3581,47.4806,296500.0],["2021-06-21",47.8105,49.1016,47.8105,48.5644,145900.0],["2021-06-22",48.2346,48.5267,47.8387,48.0838,145300.0],["2021-06-23",48.1874,49.0545,48.1874,48.6304,133900.0],["2021-06-24",49.0262,49.3655,48.4231,49.2995,185400.0],["2021-06-25",49.5069,50.176,49.243,49.2807,362600.0],["2021-06-28",49.3372,49.3372,48.2723,48.5362,97000.0],["2021-06-29",48.7718,49.0262,48.2251,48.2534,87800.0],["2021-06-30",48.244,49.3184,48.2063,48.8,104900.0],["2021-07-01",48.9791,49.5446,48.8754,49.0922,135500.0],["2021-07-02",49.1676,49.2241,48.3948,48.7246,108500.0],["2021-07-06",48.6116,48.6116,47.4712,48.2157,106900.0],["2021-07-07",48.0367,48.932,48.0367,48.7623,155700.0],["2021-07-08",48.0555,49.4126,47.6974,48.5739,244800.0],["2021-07-09",51.4012,54.304,50.4588,54.2568,355900.0],["2021-07-12",54.5207,54.5207,51.863,51.8819,250100.0],["2021-07-13",51.9101,51.9101,49.9687,50.0723,245300.0],["2021-07-14",50.4776,50.4776,48.9697,49.6577,169500.0],["2021-07-15",49.4221,49.4315,48.621,48.9885,267200.0],["2021-07-16",49.6388,49.6388,48.244,48.4513,167900.0],["2021-07-19",47.78,48.8485,47.7138,48.3662,211200.0],["2021-07-20",48.527,49.8319,48.4324,49.5671,283600.0],["2021-07-21",49.9926,50.9666,49.709,49.9832,135300.0],["2021-07-22",49.7468,49.7468,49.0092,49.2551,85800.0],["2021-07-23",49.5387,49.9548,49.2645,49.917,70300.0],["2021-07-26",50.0399,50.6829,49.6995,49.9737,61300.0],["2021-07-27",49.5671,49.8886,49.0849,49.5955,53700.0],["2021-07-28",49.9454,50.7585,48.7634,50.5032,119000.0],["2021-07-29",50.6451,51.2692,50.3236,50.9004,56600.0],["2021-07-30",50.8153,51.3259,50.0777,50.1061,82400.0],["2021-08-02",50.456,51.4488,49.5955,49.7184,110800.0],["2021-08-03",49.8981,50.9477,49.2645,49.8697,188400.0],["2021-08-04",49.3969,50.4181,49.274,49.274,111700.0],["2021-08-05",49.5766,50.333,49.3591,49.7657,54700.0],["2021-08-06",50.2763,50.2763,49.7751,50.021,59900.0],["2021-08-09",49.6711,50.0399,49.3685,49.6995,64600.0],["2021-08-10",49.6238,50.6734,49.6238,50.56,50000.0],["2021-08-11",50.437,51.0517,50.3519,51.0517,52600.0],["2021-08-12",51.0138,51.6379,50.4654,50.9098,53000.0],["2021-08-13",50.7964,51.0706,50.1723,50.7113,35300.0],["2021-08-16",50.229,50.6924,49.3496,50.0872,47300.0],["2021-08-17",49.4442,49.7184,48.9241,49.482,58800.0],["2021-08-18",49.3213,49.69,48.6594,48.8863,63000.0],["2021-08-19",48.3568,48.7445,47.9029,48.1109,92800.0],["2021-08-20",48.0447,49.2834,48.0447,49.047,81200.0],["2021-08-23",49.5198,49.9643,49.1889,49.4158,38700.0],["2021-08-24",49.5009,49.9453,49.3969,49.6806,45100.0],["2021-08-25",49.5293,50.3992,49.4726,49.4726,34400.0],["2021-08-26",49.2929,49.7279,49.1038,49.1511,56700.0],["2021-08-27",49.4064,51.0044,49.4064,50.8058,97000.0],["2021-08-30",51.1084,51.1084,50.2196,50.4087,53400.0],["2021-08-31",50.4749,51.1557,50.3519,50.6356,76200.0],["2021-09-01",50.7774,50.7774,49.794,50.333,44400.0],["2021-09-02",50.4749,50.9287,50.2101,50.8342,46000.0],["2021-09-03",50.7018,50.7018,50.0588,50.5978,54300.0],["2021-09-07",50.2196,50.4843,49.2929,49.378,61700.0],["2021-09-08",49.0281,49.1983,48.4041,48.9809,100700.0],["2021-09-09",48.9147,49.5293,48.8201,49.17,72700.0],["2021-09-10",49.5577,49.5577,48.839,48.9052,63500.0],["2021-09-13",49.1983,49.5293,48.6972,49.3213,79700.0],["2021-09-14",49.4631,49.4631,48.4041,48.6121,64900.0],["2021-09-15",48.4324,49.5104,48.2244,49.3213,118400.0],["2021-09-16",49.274,49.5387,48.5648,49.1889,94800.0],["2021-09-17",49.1605,49.2834,48.631,48.9241,375900.0],["2021-09-20",47.988,48.4986,47.5152,48.423,111100.0],["2021-09-21",48.5932,48.6594,47.8273,48.1298,136000.0],["2021-09-22",48.4419,49.4536,48.4419,49.047,69600.0],["2021-09-23",49.1889,50.0872,49.1889,49.5955,52800.0],["2021-09-24",49.2173,49.813,49.0943,49.1511,70400.0],["2021-09-27",49.17,51.0139,49.17,50.3898,67800.0],["2021-09-28",50.229,50.3047,49.6428,49.8508,57400.0],["2021-09-29",49.9643,50.7585,49.5766,50.7585,68700.0],["2021-09-30",50.9855,50.9855,50.0872,50.3047,100600.0],["2021-10-01",50.7113,51.5055,50.0683,50.976,96400.0],["2021-10-04",50.6924,51.5717,50.6262,51.4394,109900.0],["2021-10-05",51.4677,52.0729,51.0044,51.6663,87000.0],["2021-10-06",51.184,51.2502,50.3992,51.1179,88300.0],["2021-10-07",51.4772,52.593,51.4772,52.366,180800.0],["2021-10-08",52.4889,52.8483,51.7703,51.95,63900.0],["2021-10-11",52.2147,52.8766,51.6947,51.6947,116000.0],["2021-10-12",53.3967,55.4013,52.6213,52.9806,180000.0],["2021-10-13",53.1603,53.4629,51.8932,52.9334,104000.0],["2021-10-14",53.3305,53.3305,52.2809,52.4133,90300.0],["2021-10-15",53.0941,53.0941,50.3709,50.3898,180100.0],["2021-10-18",50.1242,50.1242,49.1186,49.4412,119400.0],["2021-10-19",49.8491,49.8775,48.9763,49.8301,115100.0],["2021-10-20",49.8396,50.6933,49.5929,50.6459,82400.0],["2021-10-21",50.257,50.6364,49.7732,49.9819,82500.0],["2021-10-22",49.9439,50.1906,49.6783,49.7257,57100.0],["2021-10-25",49.8301,50.0672,49.5171,49.9439,60200.0],["2021-10-26",49.868,50.0578,49.242,49.2514,57700.0],["2021-10-27",49.0902,49.6593,48.7961,49.1566,79100.0],["2021-10-28",49.4032,50.3518,49.4032,50.3044,71200.0],["2021-10-29",49.9629,50.4846,49.906,50.3993,80600.0],["2021-11-01",50.7028,51.7463,50.5226,51.4902,76400.0],["2021-11-02",51.566,51.917,50.6364,51.234,94700.0],["2021-11-03",51.1581,52.2585,51.0728,52.0214,59200.0],["2021-11-04",52.3439,52.4198,51.6609,52.1257,119300.0],["2021-11-05",52.7992,54.3075,52.7992,54.1652,96700.0],["2021-11-08",54.5446,55.0759,53.653,53.8806,60900.0],["2021-11-09",53.7099,53.9755,53.0743,53.8522,85400.0],["2021-11-10",53.8237,54.0324,53.2261,53.7194,42600.0],["2021-11-11",53.615,54.1652,53.1217,53.3589,107100.0],["2021-11-12",53.6245,54.6964,52.932,52.932,135800.0],["2021-11-15",53.3874,53.3874,52.7423,53.3304,84100.0],["2021-11-16",53.2166,54.3834,53.0648,54.2601,95000.0],["2021-11-17",53.985,54.2316,53.2166,53.6814,88300.0],["2021-11-18",53.6909,53.7289,52.7992,53.3494,76800.0],["2021-11-19",52.8467,53.5676,52.4198,52.9225,92000.0],["2021-11-22",53.2166,54.3739,52.9605,53.1407,67600.0],["2021-11-23",53.0553,53.6909,53.0553,53.4822,63200.0],["2021-11-24",53.0079,53.2071,52.581,53.0174,46400.0],["2021-11-26",51.7083,52.0878,49.5645,50.3234,61200.0],["2021-11-29",50.8261,50.902,49.8111,49.9819,74400.0],["2021-11-30",49.536,49.5835,48.9574,49.223,186300.0],["2021-12-01",50.3898,50.6743,48.9763,49.0428,182800.0],["2021-12-02",49.1376,51.2056,49.0617,50.7882,60700.0],["2021-12-03",51.0064,51.0064,49.7827,50.1621,102300.0],["2021-12-06",50.7977,51.3668,50.0957,50.7313,139500.0],["2021-12-07",51.0538,51.5376,50.4182,50.7407,82600.0],["2021-12-08",50.7408,51.3004,50.7408,51.1771,40300.0],["2021-12-09",50.6838,51.1866,50.3044,50.3898,54300.0],["2021-12-10",50.589,50.6079,50.219,50.257,53800.0],["2021-12-13",49.8775,50.5605,49.3653,49.4507,95900.0],["2021-12-14",49.3273,50.1716,49.3273,49.7637,128600.0],["2021-12-15",49.9819,51.1486,49.5455,50.9589,110000.0],["2021-12-16",51.3194,52.1921,50.7313,50.8261,93200.0],["2021-12-17",50.4657,51.3858,49.1471,49.8301,697000.0],["2021-12-20",49.3084,49.9534,48.4357,49.7922,112900.0],["2021-12-21",50.1811,50.8072,50.1716,50.6649,54400.0],["2021-12-22",50.7597,51.2625,50.3423,51.2435,45400.0],["2021-12-23",51.5091,51.917,51.3384,51.5091,53700.0],["2021-12-27",51.4237,52.2395,51.0253,52.1447,48300.0],["2021-12-28",51.8791,52.5526,51.8696,52.5241,41500.0],["2021-12-29",52.4198,53.0648,52.1447,52.951,48900.0],["2021-12-30",53.1123,53.4632,52.5146,52.5146,76600.0],["2021-12-31",52.5241,52.8182,52.2016,52.4482,59400.0],["2022-01-03",51.917,53.2735,50.9874,52.8941,100000.0],["2022-01-04",53.0269,53.5676,52.7802,52.8372,71300.0],["2022-01-05",52.9605,54.0039,52.6854,52.8372,70600.0],["2022-01-06",52.7518,53.1597,52.4293,52.8466,54400.0],["2022-01-07",52.5146,53.0174,52.1352,52.1447,78500.0],["2022-01-10",51.4332,51.7747,49.5171,50.6364,112200.0],["2022-01-11",50.7597,50.7597,48.9479,49.1092,135100.0],["2022-01-12",49.4696,49.8016,48.9858,49.1661,118900.0],["2022-01-13",49.5645,49.7542,48.9194,49.1186,146700.0],["2022-01-14",48.6918,49.3273,48.2839,48.7392,69900.0],["2022-01-18",48.54,48.54,47.6009,47.6957,130200.0],["2022-01-19",47.857,48.2554,47.1456,47.174,165000.0],["2022-01-20",47.6009,47.9044,45.8554,45.9598,143700.0],["2022-01-21",45.827,47.2594,45.5424,45.808,125100.0],["2022-01-24",45.4558,47.017,45.1321,46.7885,107700.0],["2022-01-25",46.1507,46.1507,44.7704,45.5415,149900.0],["2022-01-26",45.9699,46.9599,44.1707,44.8656,99300.0],["2022-01-27",44.7799,45.6747,43.5138,43.6566,94300.0],["2022-01-28",43.6947,43.9993,42.3619,43.9707,155000.0],["2022-01-31",43.6947,45.332,43.6947,45.294,113800.0],["2022-02-01",45.57,46.4363,45.1607,46.2935,193000.0],["2022-02-02",46.4458,46.9884,45.4748,45.9603,127100.0],["2022-02-03",45.7128,46.3316,45.7128,45.9222,111600.0],["2022-02-04",45.789,45.9603,44.9227,45.3511,71500.0],["2022-02-07",45.3511,45.8271,45.0274,45.1702,60500.0],["2022-02-08",45.313,46.4934,45.313,46.2078,97200.0],["2022-02-09",46.4173,46.9504,46.2364,46.3792,83000.0],["2022-02-10",45.9032,46.6743,45.4558,45.6938,115000.0],["2022-02-11",45.7509,46.8171,45.5795,45.8175,97600.0],["2022-02-14",45.7604,46.3221,45.3701,45.7699,74100.0],["2022-02-15",46.1317,46.9313,46.1317,46.779,84000.0],["2022-02-16",46.5601,47.6358,46.5125,47.4454,116800.0],["2022-02-17",47.017,47.512,46.522,47.3787,120600.0],["2022-02-18",46.9979,47.4073,46.3125,46.7885,131500.0],["2022-02-22",46.4363,46.541,45.332,45.7033,84600.0],["2022-02-23",46.0079,46.265,44.9227,45.0465,105800.0],["2022-02-24",44.6847,45.7033,44.4372,45.5891,80500.0],["2022-02-25",45.7509,46.9123,45.6367,46.7885,104900.0],["2022-02-28",46.2459,47.4073,46.2459,46.8647,140900.0],["2022-03-01",47.1693,47.6834,45.0941,45.4368,122100.0],["2022-03-02",45.8366,47.4168,45.8366,47.1312,74000.0],["2022-03-03",47.0456,47.6358,46.8932,47.4549,70200.0],["2022-03-04",46.798,47.7405,46.798,47.6834,53000.0],["2022-03-07",47.6834,48.3973,47.274,47.6167,68600.0],["2022-03-08",46.6457,47.4263,44.6752,46.6457,307800.0],["2022-03-09",47.5882,47.9785,46.522,47.0551,183100.0],["2022-03-10",46.265,47.274,46.1698,47.1217,94000.0],["2022-03-11",47.3407,47.5977,46.5029,46.6172,93100.0],["2022-03-14",46.6362,46.9028,46.0174,46.2649,107900.0],["2022-03-15",46.3125,46.6267,45.7319,45.9413,114400.0],["2022-03-16",46.303,46.9503,45.8366,46.6362,196300.0],["2022-03-17",46.6362,47.5786,46.3221,47.3883,154100.0],["2022-03-18",47.4739,47.5977,46.5505,47.5596,290400.0],["2022-03-21",47.6072,48.3117,47.1027,47.4549,64400.0],["2022-03-22",47.5596,48.2926,46.9123,47.036,140200.0],["2022-03-23",46.9694,47.017,46.4363,46.4363,149800.0],["2022-03-24",46.7695,47.0646,46.5505,46.7505,140600.0],["2022-03-25",47.1408,47.1883,46.6457,46.9504,190900.0],["2022-03-28",46.8552,46.8837,46.2174,46.6457,131700.0],["2022-03-29",47.0932,47.3692,46.522,46.6457,180300.0],["2022-03-30",46.4934,46.7885,46.0746,46.2364,69400.0],["2022-03-31",45.9984,46.5886,45.7699,45.9222,166100.0],["2022-04-01",46.1222,47.4359,46.1222,47.3502,183600.0],["2022-04-04",47.3787,47.4263,46.3697,46.998,128500.0],["2022-04-05",46.8171,47.1693,45.5224,45.5891,182500.0],["2022-04-06",45.5129,46.2745,45.4748,45.7699,194100.0],["2022-04-07",45.6081,45.8175,44.5514,44.9227,156600.0],["2022-04-08",44.9417,45.0084,43.7328,43.7613,164000.0],["2022-04-11",43.7803,44.4562,43.5709,43.9803,169500.0],["2022-04-12",44.3896,44.8751,43.7803,43.9803,137200.0],["2022-04-13",44.0564,44.7989,43.9232,44.6466,152700.0],["2022-04-14",44.818,44.9798,43.8755,44.0183,100200.0],["2022-04-18",43.866,44.4372,43.866,44.1516,66100.0],["2022-04-19",44.0469,45.2844,44.0469,44.8465,157100.0],["2022-04-20",45.3511,46.027,45.2273,45.5605,140000.0],["2022-04-21",45.7033,46.2459,45.3796,45.6938,104300.0],["2022-04-22",46.1507,46.9599,45.5795,45.6843,179700.0],["2022-04-25",45.6652,45.6652,43.8787,44.8436,169400.0],["2022-04-26",44.4328,45.1111,43.5156,43.6781,163900.0],["2022-04-27",43.7449,44.0315,43.1717,43.4679,173500.0],["2022-04-28",43.9073,44.5665,42.9806,44.4901,125800.0],["2022-04-29",44.4901,44.6525,43.4583,43.6016,186900.0],["2022-05-02",43.7736,43.8787,42.3597,43.2482,152600.0],["2022-05-03",43.3055,44.1366,42.9042,44.0411,98000.0],["2022-05-04",44.2704,45.6938,44.0506,45.541,123000.0],["2022-05-05",45.1111,45.1111,43.2386,43.8213,126500.0],["2022-05-06",43.5825,43.8882,42.9616,43.6876,96000.0],["2022-05-09",43.0762,43.5252,42.5985,42.8278,90000.0],["2022-05-10",43.3819,43.6589,41.5667,42.0253,85400.0],["2022-05-11",42.245,42.7132,41.2515,41.6814,97700.0],["2022-05-12",41.4235,41.8629,40.9171,41.7674,86600.0],["2022-05-13",42.0349,42.5794,41.796,42.2928,96800.0],["2022-05-16",41.9871,42.3692,41.3852,41.6909,75800.0],["2022-05-17",42.4074,43.3914,42.3883,42.7514,156300.0],["2022-05-18",42.8183,43.1622,41.9967,42.1877,184600.0],["2022-05-19",41.7865,42.4075,41.2515,41.5763,208100.0],["2022-05-20",42.0444,42.0444,40.6974,41.4903,114000.0],["2022-05-23",41.9584,42.1304,41.347,41.9584,84700.0],["2022-05-24",41.7387,41.9871,40.3917,41.605,92000.0],["2022-05-25",41.3852,42.1495,41.347,41.8725,84000.0],["2022-05-26",42.1782,42.8278,42.1782,42.5221,59400.0],["2022-05-27",42.6845,43.4583,42.6845,43.401,58500.0],["2022-05-31",43.2768,43.4583,42.3406,42.7609,103000.0],["2022-06-01",42.9233,43.4297,42.3979,42.9424,65300.0],["2022-06-02",43.2768,44.0315,43.0666,43.9073,62700.0],["2022-06-03",43.5634,43.5825,43.1144,43.3246,60700.0],["2022-06-06",43.8023,44.4137,43.4392,44.1939,83200.0],["2022-06-07",43.8309,44.2322,43.5634,44.213,102900.0],["2022-06-08",44.0889,44.1653,42.7991,43.2099,106900.0],["2022-06-09",42.9329,43.4297,42.7991,43.1717,82600.0],["2022-06-10",42.4457,42.5699,41.5954,41.7578,64300.0],["2022-06-13",40.8311,41.2037,40.0096,40.5732,107900.0],["2022-06-14",40.7356,40.898,39.9713,40.6974,84800.0],["2022-06-15",40.8885,42.0158,40.5636,41.6623,150700.0],["2022-06-16",40.9458,41.1655,39.5605,40.2102,164800.0],["2022-06-17",40.621,40.8216,39.7325,40.3726,215800.0],["2022-06-21",40.8025,40.9458,39.6083,39.6465,134700.0],["2022-06-22",39.0924,39.9809,38.93,39.5128,131600.0],["2022-06-23",39.5223,39.7134,38.4428,38.9014,83500.0],["2022-06-24",38.9587,40.3535,38.8727,39.8949,250000.0],["2022-06-27",40.2675,40.4395,39.7898,39.9713,141200.0],["2022-06-28",40.0669,40.5159,39.2644,39.3695,108400.0],["2022-06-29",39.4172,39.4172,37.6881,38.1466,205400.0],["2022-06-30",37.8696,39.3504,37.5448,38.9969,181300.0],["2022-07-01",38.9778,39.465,38.4619,39.2453,135200.0],["2022-07-05",38.6912,39.1975,37.946,39.1975,210300.0],["2022-07-06",39.1689,39.2548,37.8123,38.6243,114500.0],["2022-07-07",38.9587,39.5797,38.8536,39.3217,201600.0],["2022-07-08",39.1402,39.5797,38.7581,39.1975,125300.0],["2022-07-11",40.9649,40.9649,39.723,40.1338,221700.0],["2022-07-12",39.828,40.1338,38.2804,38.2995,219100.0],["2022-07-13",38.1371,38.739,37.8409,38.2326,194000.0],["2022-07-14",37.5925,37.5925,36.3028,36.9429,140500.0],["2022-07-15",37.497,38.2708,36.7901,37.8792,208100.0],["2022-07-18",38.0902,38.522,37.4762,37.6009,170500.0],["2022-07-19",38.1862,39.1648,38.1862,39.0401,287400.0],["2022-07-20",39.3471,39.8844,38.9633,39.7885,258300.0],["2022-07-21",39.3567,39.3567,38.167,39.232,144400.0],["2022-07-22",39.3567,39.3567,38.3493,38.7619,242300.0],["2022-07-25",39.1456,39.3471,38.6467,38.9154,167500.0],["2022-07-26",39.0593,39.2512,38.8578,38.9729,113700.0],["2022-07-27",39.3183,39.7981,38.9154,39.3759,111800.0],["2022-07-28",39.6733,40.6903,39.6733,40.4985,314300.0],["2022-07-29",40.5656,41.1509,40.556,40.8151,131800.0],["2022-08-01",40.604,41.6498,40.3833,41.4291,87700.0],["2022-08-02",41.1509,41.4099,40.863,41.1125,77700.0],["2022-08-03",41.0837,41.2852,40.4985,41.1989,81700.0],["2022-08-04",40.8726,41.4483,40.4121,40.959,82900.0],["2022-08-05",40.5848,40.8055,40.1147,40.3929,98000.0],["2022-08-08",40.5368,41.0262,40.2682,40.7191,180500.0],["2022-08-09",40.8918,41.0645,40.0379,40.3162,98000.0],["2022-08-10",40.8439,41.266,40.6328,41.266,144200.0],["2022-08-11",42.1967,44.0005,42.0624,43.9525,151700.0],["2022-08-12",43.9237,44.9503,43.6263,44.7488,151600.0],["2022-08-15",44.2595,45.123,44.2307,44.6912,152300.0],["2022-08-16",44.816,45.6411,44.6625,45.4109,166400.0],["2022-08-17",44.8352,44.8352,44.1636,44.5378,95800.0],["2022-08-18",44.5953,45.3437,44.5953,45.2094,100600.0],["2022-08-19",44.8352,44.8352,43.8757,44.3171,245400.0],["2022-08-22",43.8086,43.8086,42.5901,42.7436,121400.0],["2022-08-23",42.5229,42.9163,42.2255,42.5997,74900.0],["2022-08-24",42.4557,42.6668,42.1391,42.5037,76500.0],["2022-08-25",42.8395,43.6455,42.7628,43.6263,67400.0],["2022-08-26",43.7126,44.106,42.024,42.0911,106500.0],["2022-08-29",41.6594,41.8321,41.4579,41.6114,68900.0],["2022-08-30",41.6402,41.6594,40.8343,41.0933,73000.0],["2022-08-31",41.1893,41.1893,40.6328,40.8822,94700.0],["2022-09-01",40.7479,40.7479,39.894,40.3258,106100.0],["2022-09-02",40.7383,41.2084,39.9995,40.2778,94000.0],["2022-09-06",40.1051,40.1435,39.0017,39.3855,96000.0],["2022-09-07",39.3759,40.4505,39.2512,40.4025,115000.0],["2022-09-08",40.1051,40.1051,39.4335,39.8364,90900.0],["2022-09-09",40.2298,40.7479,39.9708,40.6999,70000.0],["2022-09-12",40.9494,41.3044,40.604,41.1701,103900.0],["2022-09-13",40.2586,40.4793,38.829,38.9825,98100.0],["2022-09-14",39.0977,39.2608,38.3973,39.1264,111100.0],["2022-09-15",38.8674,39.3471,38.7235,38.9825,98300.0],["2022-09-16",38.474,38.474,37.5721,38.2341,157600.0],["2022-09-19",37.7352,38.925,37.6393,38.8866,94700.0],["2022-09-20",38.167,38.3973,37.3898,37.7352,124000.0],["2022-09-21",38.0519,38.5987,37.3898,37.4186,73300.0],["2022-09-22",37.2267,37.5913,36.8142,37.3706,122800.0],["2022-09-23",37.0061,37.0061,35.1159,35.6916,153800.0],["2022-09-26",35.6916,36.4784,35.0967,35.1831,138700.0],["2022-09-27",35.3462,35.5477,34.1373,34.3484,140000.0],["2022-09-28",34.8665,35.8355,34.4443,35.5381,116900.0],["2022-09-29",35.2023,35.5669,34.4251,35.4997,127700.0],["2022-09-30",35.6724,36.3248,35.0104,35.0296,167400.0],["2022-10-03",35.682,37.0061,35.4997,36.8909,169700.0],["2022-10-04",37.3802,37.8504,37.2939,37.8408,162300.0],["2022-10-05",37.1692,38.3973,37.1692,38.2437,191500.0],["2022-10-06",37.9175,38.1478,37.457,37.6009,272400.0],["2022-10-07",37.3706,37.457,36.4112,36.8429,169200.0],["2022-10-10",37.1788,37.7448,36.4688,37.4378,258600.0],["2022-10-11",33.0051,33.0051,28.985,29.1769,1378600.0],["2022-10-12",30.146,32.7269,29.8198,31.9593,656900.0],["2022-10-13",31.6619,33.0435,31.3453,33.0435,376400.0],["2022-10-14",33.5712,33.7247,32.6693,32.6693,293600.0],["2022-10-17",32.7754,33.8747,32.7561,33.8747,281100.0],["2022-10-18",35.4753,36.3914,35.0993,36.3721,281700.0],["2022-10-19",35.89,36.16,34.4339,35.1378,243900.0],["2022-10-20",34.9739,35.6393,34.3182,34.7618,188700.0],["2022-10-21",34.8293,35.2053,34.2025,35.1089,142700.0],["2022-10-24",35.2536,35.3114,34.7039,35.1089,124000.0],["2022-10-25",35.08,36.3818,35.08,36.3528,148600.0],["2022-10-26",36.7192,37.3267,36.0346,36.7289,157900.0],["2022-10-27",37.0857,37.8185,36.7289,37.4039,210100.0],["2022-10-28",37.5003,38.8406,37.4135,38.5513,143400.0],["2022-10-31",38.1078,39.0238,38.1078,38.7635,179500.0],["2022-11-01",38.9178,39.236,38.3585,39.1106,121900.0],["2022-11-02",38.6478,39.5638,38.1078,38.2524,171400.0],["2022-11-03",37.9535,38.5706,37.4424,37.8667,158800.0],["2022-11-04",38.4164,38.8213,37.6257,38.4742,128200.0],["2022-11-07",38.4742,39.0142,38.156,38.8213,99000.0],["2022-11-08",39.0238,39.6313,38.2621,38.5224,130700.0],["2022-11-09",38.3585,38.4356,37.5196,37.6546,86600.0],["2022-11-10",39.1878,40.017,39.0817,39.7663,139900.0],["2022-11-11",39.9688,40.3738,39.6699,39.9302,155400.0],["2022-11-14",39.8531,39.8724,39.0721,39.101,120500.0],["2022-11-15",39.8724,39.8724,38.8021,39.2649,104300.0],["2022-11-16",39.2745,39.2745,38.4646,38.6863,92200.0],["2022-11-17",38.2139,38.4935,37.8185,38.3681,109700.0],["2022-11-18",39.0721,39.1878,38.3778,39.1492,341100.0],["2022-11-21",39.2745,40.0267,39.0431,39.4674,122000.0],["2022-11-22",39.7856,40.3642,39.506,40.2677,90800.0],["2022-11-23",40.2485,40.3353,39.6313,39.6313,57300.0],["2022-11-25",39.911,40.316,39.6217,39.9302,35000.0],["2022-11-28",39.6217,39.6313,38.3585,38.3778,120900.0],["2022-11-29",38.2717,39.0528,38.2717,38.3971,82300.0],["2022-11-30",38.3681,40.1424,37.7992,40.1424,268900.0],["2022-12-01",40.2581,40.4799,39.7374,40.0556,89300.0],["2022-12-02",39.6795,40.6342,39.6217,40.5088,75400.0],["2022-12-05",40.0942,41.0199,39.8917,40.9138,150100.0],["2022-12-06",40.6824,41.4442,40.451,40.9524,123400.0],["2022-12-07",40.7692,41.1163,39.9881,40.0074,102700.0],["2022-12-08",40.0749,40.6052,39.1395,39.6506,125300.0],["2022-12-09",39.4385,39.9013,39.3517,39.4385,74800.0],["2022-12-12",39.7567,40.046,39.342,39.9881,67900.0],["2022-12-13",41.1067,41.4152,39.8435,40.316,171900.0],["2022-12-14",40.1906,40.3353,39.3999,39.6313,90100.0],["2022-12-15",39.3035,39.3035,37.886,37.9535,141000.0],["2022-12-16",37.3267,37.9631,36.6614,37.3171,386800.0],["2022-12-19",37.7124,38.6478,37.24,37.6739,138800.0],["2022-12-20",37.7317,37.886,37.4425,37.7028,123600.0],["2022-12-21",38.0885,38.6285,37.9824,38.021,97200.0],["2022-12-22",37.7221,37.7221,36.4107,37.211,152900.0],["2022-12-23",37.2689,37.7414,37.2689,37.5003,90900.0],["2022-12-27",37.7028,38.1367,37.3171,37.7992,62300.0],["2022-12-28",37.7414,37.9921,37.1242,37.1821,98700.0],["2022-12-29",37.6064,38.7346,37.2689,38.6285,94700.0],["2022-12-30",38.426,38.8696,38.2814,38.7635,98400.0],["2023-01-03",39.1396,39.4771,38.3296,38.8021,124500.0],["2023-01-04",39.1492,39.9785,39.1299,39.4481,115400.0],["2023-01-05",39.2167,39.477,38.7828,39.2071,78700.0],["2023-01-06",39.641,40.8463,39.641,40.586,93200.0],["2023-01-09",40.8752,41.5502,40.3063,40.7017,143200.0],["2023-01-10",42.7845,44.308,42.2541,43.392,256900.0],["2023-01-11",43.3438,44.038,42.1384,42.8713,236700.0],["2023-01-12",43.2859,44.7902,42.8809,44.472,202600.0],["2023-01-13",42.7652,43.7584,41.7913,42.2831,170100.0],["2023-01-17",42.4856,42.4856,40.8463,40.8945,109300.0],["2023-01-18",40.9331,41.0681,39.3517,39.371,115700.0],["2023-01-19",39.1781,39.6892,38.9949,39.0528,104200.0],["2023-01-20",39.3903,39.5928,38.6285,39.0528,126500.0],["2023-01-23",39.101,39.6603,38.831,39.1974,76500.0],["2023-01-24",38.7442,40.7788,38.6767,40.4702,124600.0],["2023-01-25",40.0845,40.586,39.5542,40.1135,81200.0],["2023-01-26",40.4992,40.4992,39.7085,40.2774,83000.0],["2023-01-27",40.2096,40.5775,39.59,40.4323,90200.0],["2023-01-30",40.1709,40.5194,40.045,40.0934,80800.0],["2023-01-31",40.3742,41.1294,40.3742,41.1294,253100.0],["2023-02-01",41.0035,41.5845,40.5582,41.1004,104900.0],["2023-02-02",41.2746,42.0879,41.1585,41.6619,103600.0],["2023-02-03",41.1488,42.1073,41.0132,41.9621,130900.0],["2023-02-06",41.478,41.8459,41.0616,41.2359,99900.0],["2023-02-07",40.9551,41.2843,40.3548,41.11,97800.0],["2023-02-08",40.7034,40.9648,39.7255,39.8126,61200.0],["2023-02-09",40.229,40.3742,38.1957,38.2926,91200.0],["2023-02-10",38.2442,38.6121,37.731,38.3603,106700.0],["2023-02-13",38.554,39.193,38.2054,39.1833,83600.0],["2023-02-14",39.1543,39.2898,38.2635,38.2635,69100.0],["2023-02-15",38.0021,38.9413,38.0021,38.9122,81000.0],["2023-02-16",38.2926,38.6798,38.0021,38.4862,76100.0],["2023-02-17",38.7864,40.2483,38.7186,40.1031,155100.0],["2023-02-21",39.7158,39.7158,38.1861,38.341,89000.0],["2023-02-22",38.3991,39.2317,38.341,39.1446,160000.0],["2023-02-23",39.3576,39.4641,38.2829,38.9897,128500.0],["2023-02-24",38.3507,39.2995,38.3507,39.2608,92800.0],["2023-02-27",39.6481,39.7933,39.0381,39.2995,87600.0],["2023-02-28",39.2317,39.7352,39.2317,39.3576,160400.0],["2023-03-01",39.2995,39.6481,39.1446,39.4157,103500.0],["2023-03-02",38.9606,40.1128,38.7283,39.9385,52700.0],["2023-03-03",40.0837,41.0907,39.6868,40.9745,102700.0],["2023-03-06",40.8874,40.9261,40.1418,40.3258,205500.0],["2023-03-07",40.258,40.5775,39.9482,40.3548,95200.0],["2023-03-08",40.4032,40.9551,40.3452,40.7905,78700.0],["2023-03-09",40.8777,40.9067,40.3355,40.4226,104800.0],["2023-03-10",40.1031,40.3645,38.8444,38.9994,129800.0],["2023-03-13",38.0602,38.4765,37.334,37.4212,108700.0],["2023-03-14",38.6121,38.8348,37.8569,38.1957,89800.0],["2023-03-15",37.0339,38.0021,36.8015,37.915,188000.0],["2023-03-16",37.2953,38.3894,36.5885,37.9246,101100.0],["2023-03-17",37.6923,37.8085,36.4336,36.8403,393800.0],["2023-03-20",37.1888,37.915,36.8887,36.9855,112600.0],["2023-03-21",37.8085,38.8929,37.8085,38.2732,102800.0],["2023-03-22",38.3216,38.5152,37.2372,37.2372,74700.0],["2023-03-23",37.4309,37.8375,36.9855,37.305,101400.0],["2023-03-24",36.9177,37.7213,36.2206,37.5858,90400.0],["2023-03-27",38.0602,38.4668,37.8085,38.2926,54700.0],["2023-03-28",38.0989,38.6024,37.9827,38.6024,72800.0],["2023-03-29",39.1059,39.1543,38.7283,39.0671,72100.0],["2023-03-30",39.4447,39.4641,39.2414,39.2898,61300.0],["2023-03-31",39.6674,39.9676,39.5416,39.9288,92800.0],["2023-04-03",39.9676,40.2096,39.59,40.1225,76000.0],["2023-04-04",40.2677,40.2677,38.4959,38.6411,65100.0],["2023-04-05",38.6799,38.6799,37.1888,37.6051,248900.0],["2023-04-06",37.7697,37.7697,36.9855,37.063,172200.0],["2023-04-10",37.0629,38.0892,36.9952,37.731,112400.0],["2023-04-11",38.0699,38.5153,37.6051,38.1667,57400.0],["2023-04-12",38.6411,38.6411,37.915,38.0699,73400.0],["2023-04-13",38.0505,38.37,37.6148,38.3023,129600.0],["2023-04-14",38.2248,38.6024,37.8762,38.5346,135300.0],["2023-04-17",38.6702,38.796,37.7794,38.0312,154000.0],["2023-04-18",38.1957,38.7089,37.6051,38.1861,92500.0],["2023-04-19",38.0505,38.4475,37.7988,38.4184,119200.0],["2023-04-20",37.9634,38.6992,37.9343,38.6024,77300.0],["2023-04-21",38.7089,38.7089,38.0989,38.4378,67900.0],["2023-04-24",38.2635,38.6411,38.157,38.3894,50300.0],["2023-04-25",37.9907,38.1949,37.3684,37.3976,71700.0],["2023-04-26",35.8126,37.0864,34.7819,35.7834,153700.0],["2023-04-27",35.9293,36.7266,35.9293,36.4446,73900.0],["2023-04-28",36.4252,37.2031,36.3085,36.6877,146100.0],["2023-05-01",36.5419,37.3003,36.4252,36.7752,72700.0],["2023-05-02",36.503,36.678,35.9973,36.3182,218500.0],["2023-05-03",36.4544,37.3003,36.4544,36.6683,77600.0],["2023-05-04",36.3377,36.3377,35.0055,35.2972,193800.0],["2023-05-05",35.939,36.1821,35.5014,35.5889,93100.0],["2023-05-08",35.6376,35.6376,34.9958,35.0055,72300.0],["2023-05-09",34.7916,35.1319,34.461,34.568,100300.0],["2023-05-10",35.1514,35.1514,34.072,34.8013,157400.0],["2023-05-11",34.5777,35.3945,34.5777,35.0639,115400.0],["2023-05-12",35.2486,35.4917,34.4124,34.7138,51400.0],["2023-05-15",34.8791,35.2486,34.7138,34.9763,62800.0],["2023-05-16",34.8597,34.9861,34.461,34.6457,87100.0],["2023-05-17",34.8402,35.7153,34.7138,35.4042,95700.0],["2023-05-18",35.3556,35.9779,35.0152,35.8807,58400.0],["2023-05-19",36.2988,36.2988,34.9666,35.3556,78400.0],["2023-05-22",35.4139,35.7154,35.2875,35.4334,62400.0],["2023-05-23",35.307,35.7348,35.1514,35.2681,60200.0],["2023-05-24",35.2195,35.2195,34.1887,34.2665,90700.0],["2023-05-25",34.1207,34.354,33.6831,34.3443,72900.0],["2023-05-26",34.2762,35.2583,34.2762,35.2292,55300.0],["2023-05-30",35.1805,35.1903,34.4221,34.5971,47900.0],["2023-05-31",34.4902,34.4902,33.6345,33.9456,95900.0],["2023-06-01",34.0137,34.8986,33.8095,34.8305,66600.0],["2023-06-02",35.375,36.96,35.1417,36.8044,97200.0],["2023-06-05",36.3766,36.5127,35.6278,35.9001,82100.0],["2023-06-06",35.7834,37.7282,35.7834,37.2614,113300.0],["2023-06-07",37.6407,39.3618,37.6407,39.1381,127400.0],["2023-06-08",38.9436,39.0312,38.3408,38.8853,74800.0],["2023-06-09",38.7783,39.07,38.3699,38.9728,68600.0],["2023-06-12",38.895,39.3715,38.6617,39.1576,75400.0],["2023-06-13",39.284,39.9841,39.2548,39.4784,103500.0],["2023-06-14",39.6535,39.8577,38.3894,38.6325,79600.0],["2023-06-15",38.3797,38.6811,37.874,38.3213,80600.0],["2023-06-16",38.5741,38.5741,37.5337,38.1366,309800.0],["2023-06-20",37.9421,39.1089,37.6504,38.6714,104300.0],["2023-06-21",38.5741,39.4201,38.4088,39.4007,127700.0],["2023-06-22",39.3618,39.4201,38.6228,39.002,94400.0],["2023-06-23",38.3505,39.1965,38.3505,39.1187,254500.0],["2023-06-26",39.0992,39.9646,39.0992,39.5368,90300.0],["2023-06-27",39.7215,40.8495,39.352,40.7036,82800.0],["2023-06-28",40.6745,41.5496,40.3828,41.5496,112800.0],["2023-06-29",41.6274,42.4345,41.4135,41.851,100000.0],["2023-06-30",42.2497,42.3372,41.5593,42.2594,208800.0],["2023-07-03",42.1622,42.415,41.9288,42.1233,51900.0],["2023-07-05",41.8899,41.9191,40.7328,40.7814,184400.0],["2023-07-06",40.1883,40.4897,39.8674,40.4119,121500.0],["2023-07-07",40.3439,41.2482,40.1786,40.7425,127900.0],["2023-07-10",39.566,41.7538,38.9631,41.501,169000.0],["2023-07-11",41.4327,42.1844,41.1495,41.8524,107700.0],["2023-07-12",42.5358,42.692,41.9989,42.3406,122400.0],["2023-07-13",42.3601,42.448,41.54,42.1258,108500.0],["2023-07-14",41.9501,42.3992,41.706,42.3894,105700.0],["2023-07-17",42.243,42.8678,42.2234,42.448,93000.0],["2023-07-18",42.282,43.1313,42.282,42.7018,103300.0],["2023-07-19",42.6823,42.7116,42.2234,42.5944,119200.0],["2023-07-20",42.7506,42.7506,41.8915,42.5554,169300.0],["2023-07-21",42.7897,42.7897,42.3601,42.5065,91900.0],["2023-07-24",42.5944,43.2973,42.1746,42.7604,180300.0],["2023-07-25",42.5065,43.434,42.448,43.3364,87500.0],["2023-07-26",43.1509,43.9026,43.1509,43.5316,64800.0],["2023-07-27",43.8831,43.8831,43.1216,43.2778,83900.0],["2023-07-28",43.7854,43.9124,43.024,43.0435,50300.0],["2023-07-31",43.2094,43.3852,42.8385,43.2778,94800.0],["2023-08-01",43.0923,43.8538,43.0337,43.6683,117500.0],["2023-08-02",43.3266,43.7073,43.2094,43.2875,84900.0],["2023-08-03",43.2387,43.805,42.897,43.7171,97100.0],["2023-08-04",43.6488,44.3419,43.5414,44.2736,84800.0],["2023-08-07",44.3126,44.9765,44.3126,44.791,87100.0],["2023-08-08",44.4688,45.1132,44.2736,45.0741,81900.0],["2023-08-09",45.0253,45.5525,44.8789,45.3377,80900.0],["2023-08-10",45.3963,45.8844,45.2108,45.4646,84300.0],["2023-08-11",45.2303,46.109,44.42,45.9137,83500.0],["2023-08-14",45.7087,46.0797,45.3182,46.0309,76000.0],["2023-08-15",45.7185,46.353,45.6111,46.2944,64000.0],["2023-08-16",46.0309,46.5092,45.5134,45.5622,96600.0],["2023-08-17",45.6208,45.7966,45.3572,45.4646,84400.0],["2023-08-18",45.2303,45.6794,44.7227,45.0058,119400.0],["2023-08-21",45.3182,46.1285,44.9863,45.9137,114400.0],["2023-08-22",46.0504,46.6068,45.6403,46.1578,126800.0],["2023-08-23",46.1578,46.7728,45.9332,46.7435,88000.0],["2023-08-24",46.4018,47.0559,46.4018,46.7631,145500.0],["2023-08-25",46.7728,47.1829,46.314,46.8412,85300.0],["2023-08-28",47.2317,47.8565,47.2317,47.671,127500.0],["2023-08-29",47.6612,48.5789,47.6514,48.5008,89500.0],["2023-08-30",48.8327,49.6528,48.0517,48.1786,128900.0],["2023-08-31",48.0713,48.4422,47.8565,47.9346,133100.0],["2023-09-01",48.1005,48.5691,47.7296,47.7881,109400.0],["2023-09-05",47.2512,47.2512,45.4353,46.4995,134900.0],["2023-09-06",46.6459,47.0071,45.8844,46.1382,83300.0],["2023-09-07",46.1382,46.1382,45.0741,45.2889,141600.0],["2023-09-08",45.2596,45.3572,44.5274,45.1815,91500.0],["2023-09-11",45.2499,45.5818,45.0351,45.3377,88600.0],["2023-09-12",45.2401,45.6306,44.9863,45.572,97100.0],["2023-09-13",45.5037,45.777,45.0839,45.4744,125000.0],["2023-09-14",45.943,46.7923,45.943,46.7045,96600.0],["2023-09-15",46.6264,46.7142,46.1187,46.2456,448600.0],["2023-09-18",46.2847,46.558,45.982,46.1285,60000.0],["2023-09-19",46.2359,46.4311,45.8258,46.2261,90700.0],["2023-09-20",46.4897,46.9485,45.8844,46.0016,88900.0],["2023-09-21",45.6013,45.9039,45.3377,45.4841,59900.0],["2023-09-22",45.4451,45.7575,44.957,44.9765,60200.0],["2023-09-25",44.6738,45.3475,44.6738,45.2596,82400.0],["2023-09-26",44.8984,45.1815,44.42,44.4298,104400.0],["2023-09-27",44.8301,45.2206,44.42,44.752,95800.0],["2023-09-28",44.8984,45.3963,44.8496,45.1229,164700.0],["2023-09-29",45.3475,45.3475,44.4884,44.4981,121100.0],["2023-10-02",44.3322,44.4395,43.434,43.6,138600.0],["2023-10-03",43.473,43.5609,42.9752,43.1118,132800.0],["2023-10-04",43.1118,43.2973,42.7116,43.0044,149600.0],["2023-10-05",43.024,43.3266,42.7116,43.0337,155900.0],["2023-10-06",42.8385,43.7659,42.448,43.7073,205300.0],["2023-10-09",43.7171,44.4493,43.1802,44.4103,88500.0],["2023-10-10",44.5176,45.3084,44.381,44.8105,297100.0],["2023-10-11",48.3251,49.1061,46.2456,47.3683,434700.0],["2023-10-12",47.7784,48.042,46.9876,47.6319,207900.0],["2023-10-13",47.7296,47.9248,45.6111,45.943,161400.0],["2023-10-16",46.4507,47.3683,46.3042,46.6459,102500.0],["2023-10-17",46.2932,47.175,46.2834,46.2932,135600.0],["2023-10-18",45.8817,45.8817,44.8921,45.0195,82200.0],["2023-10-19",44.7746,45.2057,43.9908,44.0104,106000.0],["2023-10-20",44.1867,44.7452,43.9712,44.2063,188200.0],["2023-10-23",44.03,44.7452,43.9222,43.981,215800.0],["2023-10-24",44.4415,44.9313,44.079,44.3925,94100.0],["2023-10-25",44.0692,44.7256,44.0006,44.7256,117900.0],["2023-10-26",44.9411,46.107,44.755,45.627,103800.0],["2023-10-27",45.6368,46.1168,44.6962,45.5192,179100.0],["2023-10-30",46.1658,46.4304,45.4016,46.1952,114400.0],["2023-10-31",46.0287,46.8027,45.9993,46.3128,163200.0],["2023-11-01",46.1658,46.1658,45.1959,45.9111,121600.0],["2023-11-02",46.4793,47.1554,46.0776,46.2932,134300.0],["2023-11-03",47.0574,47.6452,46.6949,46.9398,107300.0],["2023-11-06",46.6949,46.881,46.1658,46.8321,100900.0],["2023-11-07",46.8027,46.8027,46.0972,46.1952,59500.0],["2023-11-08",46.1364,46.2246,44.9215,45.4114,100000.0],["2023-11-09",45.6857,45.8719,44.9215,45.0195,60500.0],["2023-11-10",45.0881,45.9503,45.0881,45.7053,78200.0],["2023-11-13",45.4702,45.9503,45.2743,45.7935,61900.0],["2023-11-14",47.0966,48.5368,46.8027,48.5172,102200.0],["2023-11-15",48.3311,48.9777,47.6942,47.9,75000.0],["2023-11-16",48.0175,48.3703,47.1554,47.3905,70500.0],["2023-11-17",47.9294,48.5368,47.7628,48.3703,199600.0],["2023-11-20",48.3017,48.4976,47.8804,48.1155,60900.0],["2023-11-21",47.9588,48.0078,47.5081,47.6158,89200.0],["2023-11-22",47.9784,48.2037,47.5375,47.6452,44600.0],["2023-11-24",47.2925,48.0274,47.2925,48.0274,24000.0],["2023-11-27",47.5375,48.0763,47.3709,47.9196,51400.0],["2023-11-28",47.851,47.9196,47.0574,47.0868,51000.0],["2023-11-29",47.3611,47.949,47.3611,47.5179,81200.0],["2023-11-30",47.6648,48.429,47.2142,48.1743,143800.0],["2023-12-01",48.1351,49.7615,48.1351,49.4578,110600.0],["2023-12-04",49.1247,50.5943,49.0267,50.5943,100900.0],["2023-12-05",50.5257,50.5257,49.7125,50.0946,64000.0],["2023-12-06",50.3885,50.898,49.8987,50.0946,81900.0],["2023-12-07",50.2416,50.4865,49.3794,50.4767,90300.0],["2023-12-08",50.3983,50.9568,50.1142,50.4669,63900.0],["2023-12-11",50.2416,50.7804,50.124,50.6727,95900.0],["2023-12-12",50.9078,51.2409,50.2122,50.2416,122400.0],["2023-12-13",50.3592,51.4663,49.252,51.0646,175100.0],["2023-12-14",51.9366,53.0143,51.8288,52.7889,135400.0],["2023-12-15",53.0731,53.1319,51.9072,52.4166,803200.0],["2023-12-18",52.7791,52.9653,52.0443,52.5734,79900.0],["2023-12-19",53.0437,53.7491,52.8183,53.5433,90100.0],["2023-12-20",53.3768,54.1802,52.8281,53.2788,151100.0],["2023-12-21",53.6609,55.1403,53.5629,55.0326,136600.0],["2023-12-22",55.4734,56.512,55.013,55.8653,130100.0],["2023-12-26",55.8751,56.9039,55.6204,56.463,104100.0],["2023-12-27",56.5218,57.188,56.2671,57.1684,99300.0],["2023-12-28",57.1292,57.3546,56.365,57.3056,65700.0],["2023-12-29",57.0606,57.5603,56.8549,56.9137,124100.0],["2024-01-02",56.1985,57.0018,55.5518,56.2572,113600.0],["2024-01-03",55.9437,56.1103,54.7288,54.9248,104900.0],["2024-01-04",55.2187,56.6296,55.2187,55.8164,188600.0],["2024-01-05",55.3559,56.1397,55.2089,55.4147,210900.0],["2024-01-08",55.7184,56.1005,55.2187,55.9045,158100.0],["2024-01-09",55.3853,56.5218,55.1207,55.9143,237500.0],["2024-01-10",60.5682,61.9398,54.6505,55.6792,488800.0],["2024-01-11",56.1005,56.6883,55.3461,56.3258,164100.0],["2024-01-12",57.1194,57.3742,55.9241,56.7471,149200.0],["2024-01-16",56.5708,57.2566,55.7674,56.512,403800.0],["2024-01-17",55.8458,56.6589,55.7184,56.3454,149700.0],["2024-01-18",56.6785,57.1096,56.0025,56.9137,148600.0],["2024-01-19",57.0704,57.5799,56.267,57.5407,167500.0],["2024-01-22",58.1776,59.2749,58.1776,59.2259,248900.0],["2024-01-23",59.8431,59.9607,58.8634,59.4218,135500.0],["2024-01-24",59.8333,59.8333,58.5107,58.883,98700.0],["2024-01-25",59.9999,61.0776,59.5884,60.9992,169300.0],["2024-01-26",61.0678,61.7145,60.431,61.1462,132200.0],["2024-01-29",61.3034,61.6472,60.9301,61.549,114400.0],["2024-01-30",61.4016,62.4234,60.989,62.3841,95500.0],["2024-01-31",62.4725,63.396,61.3329,61.3525,194600.0],["2024-02-01",61.6276,63.4451,61.4508,63.3665,120700.0],["2024-02-02",62.6984,63.8086,62.1778,63.7595,233300.0],["2024-02-05",62.9047,63.8282,62.4037,63.3174,160900.0],["2024-02-06",63.1798,63.9559,62.4135,63.2879,98600.0],["2024-02-07",63.6121,64.9875,62.7279,64.7321,161700.0],["2024-02-08",64.7026,66.1468,64.624,66.019,97300.0],["2024-02-09",66.3825,68.4358,66.1664,68.3179,230800.0],["2024-02-12",68.2098,69.32,68.2098,69.1235,184400.0],["2024-02-13",67.2078,68.4948,66.1369,67.1095,203600.0],["2024-02-14",68.033,69.0547,67.5516,68.7698,145300.0],["2024-02-15",69.0547,71.4224,68.8288,71.1375,200200.0],["2024-02-16",70.5284,71.8939,69.9586,71.0884,178500.0],["2024-02-20",70.1649,70.9606,69.7621,70.9508,181400.0],["2024-02-21",70.7445,71.1768,69.0744,69.88,158000.0],["2024-02-22",70.0077,71.668,69.8701,70.9803,203300.0],["2024-02-23",70.941,72.2673,70.3908,71.6385,161400.0],["2024-02-26",71.3634,72.8666,70.8624,72.7487,165500.0],["2024-02-27",73.1711,73.3872,72.2182,72.2673,85800.0],["2024-02-28",71.7466,72.7683,71.7466,71.8546,102300.0],["2024-02-29",72.4736,72.7879,71.3733,71.5206,177100.0],["2024-03-01",71.3241,71.9332,70.4301,70.8231,155000.0],["2024-03-04",70.6954,72.1297,70.6364,70.8329,93800.0],["2024-03-05",70.44,71.108,68.5242,69.261,143600.0],["2024-03-06",70.0077,70.381,69.4477,69.8407,85700.0],["2024-03-07",70.5873,70.9999,69.9979,70.0077,104300.0],["2024-03-08",70.4498,70.9508,69.8014,70.2336,92900.0],["2024-03-11",69.7522,70.2238,68.5635,69.713,93900.0],["2024-03-12",69.4575,70.6659,68.8484,70.5578,100300.0],["2024-03-13",70.5578,71.7957,70.4007,71.275,93200.0],["2024-03-14",70.8526,71.0098,69.8112,70.6561,102500.0],["2024-03-15",69.7326,71.5599,69.3789,71.4322,254100.0],["2024-03-18",71.3143,71.8743,70.8722,71.1964,131100.0],["2024-03-19",71.5304,75.4994,71.5304,75.4503,147500.0],["2024-03-20",75.745,77.8573,75.4503,77.7885,259800.0],["2024-03-21",78.211,80.6572,77.6313,80.6179,276700.0],["2024-03-22",79.213,79.5078,75.7352,76.6489,279100.0],["2024-03-25",77.1204,77.2776,74.3991,74.4875,114700.0],["2024-03-26",74.6644,75.6567,74.576,75.2146,79200.0],["2024-03-27",75.2833,76.2166,74.8609,75.8728,93600.0],["2024-03-28",76.2363,76.8454,75.6861,75.9514,139700.0],["2024-04-01",75.9317,75.9317,74.1634,75.5191,97800.0],["2024-04-02",74.7823,75.2931,73.8293,75.1556,177900.0],["2024-04-03",74.8609,76.6685,74.8609,75.2047,136700.0],["2024-04-04",76.1479,77.7787,75.4307,76.2264,189800.0],["2024-04-05",76.197,77.926,75.7647,77.2383,138800.0],["2024-04-08",78.5744,80.5982,77.8081,80.4902,305400.0],["2024-04-09",80.4116,80.4116,77.7787,78.4664,132800.0],["2024-04-10",76.6194,77.6804,75.9121,76.7471,146900.0],["2024-04-11",76.9633,77.6215,76.1675,76.8847,103200.0],["2024-04-12",76.2657,77.5134,75.4995,76.6096,196000.0],["2024-04-15",77.5036,78.1422,74.9788,75.7451,127600.0],["2024-04-16",75.4103,76.897,74.2879,75.1445,119500.0],["2024-04-17",75.9124,76.3654,74.0909,74.4454,96200.0],["2024-04-18",75.0361,75.4497,73.5297,74.3174,140500.0],["2024-04-19",74.1402,75.4891,73.1753,73.6479,252300.0],["2024-04-22",77.4878,78.2656,74.5439,75.3217,370400.0],["2024-04-23",76.0404,81.948,75.9715,81.6526,310500.0],["2024-04-24",81.9086,83.2181,80.2151,81.1603,170500.0],["2024-04-25",75.9814,76.2275,71.5113,72.1119,684100.0],["2024-04-26",69.8965,70.8319,69.3058,70.3888,3287500.0],["2024-04-29",70.3396,73.4017,70.3396,71.5605,2004700.0],["2024-04-30",71.4719,72.683,70.251,70.5267,1039600.0],["2024-05-01",70.6448,72.102,70.3002,71.1273,488800.0],["2024-05-02",71.787,73.1851,70.3298,73.0768,375200.0],["2024-05-03",74.4553,74.9082,72.939,73.8645,410100.0],["2024-05-06",74.3469,74.4848,73.1063,74.2288,300300.0],["2024-05-07",73.9728,75.4694,73.3426,75.0854,345300.0],["2024-05-08",75.0263,75.8435,74.1402,74.2583,286200.0],["2024-05-09",74.8491,76.9069,74.79,76.8675,278900.0],["2024-05-10",76.8773,77.1826,76.1094,76.2767,142000.0],["2024-05-13",76.7986,76.8872,74.6916,75.3709,222100.0],["2024-05-14",76.2472,76.2472,75.0854,75.558,143200.0],["2024-05-15",76.3063,77.2318,75.6663,77.153,230300.0],["2024-05-16",77.0644,77.0644,75.6466,75.7155,129000.0],["2024-05-17",76.1094,76.1094,74.2977,75.4497,251200.0],["2024-05-20",77.0743,80.0379,76.2964,79.5456,323700.0],["2024-05-21",79.5062,83.1099,79.5062,82.8342,260300.0],["2024-05-22",82.3616,83.4938,81.948,82.7357,193200.0],["2024-05-23",83.3265,83.9271,81.9973,82.5289,197700.0],["2024-05-24",83.0212,83.3363,82.3911,83.2969,170000.0],["2024-05-28",83.4249,84.5966,82.8539,83.6908,363200.0],["2024-05-29",83.0212,85.079,82.8538,83.6809,375200.0],["2024-05-30",84.1535,84.7935,83.3954,84.1437,108100.0],["2024-05-31",84.38,85.6009,81.7314,82.588,443000.0],["2024-06-03",83.2575,83.6908,80.3628,81.2293,172600.0],["2024-06-04",80.3628,80.54,75.6564,75.8041,297600.0],["2024-06-05",76.4244,77.8521,75.3808,77.6946,179100.0],["2024-06-06",77.3992,77.6946,75.2921,75.9518,148300.0],["2024-06-07",75.5481,76.1684,74.4749,75.4595,157300.0],["2024-06-10",74.7605,75.6466,74.2091,75.4202,211400.0],["2024-06-11",76.3063,77.4484,74.918,76.897,221700.0],["2024-06-12",78.9548,79.9001,77.9702,78.0293,175700.0],["2024-06-13",78.0293,78.2656,75.8238,77.153,165400.0],["2024-06-14",76.5327,77.2515,75.2626,76.9364,157700.0],["2024-06-17",76.966,78.817,76.641,78.7776,219100.0],["2024-06-18",78.8958,80.0182,77.7832,77.9013,285400.0],["2024-06-20",77.4681,78.2853,76.6017,77.0447,178600.0],["2024-06-21",76.8576,78.049,75.046,76.9364,388600.0],["2024-06-24",76.9266,78.433,76.4835,76.5524,192000.0],["2024-06-25",76.4244,77.2318,75.4891,77.0644,220300.0],["2024-06-26",76.5623,77.6847,76.1389,76.9167,240300.0],["2024-06-27",77.4189,78.3936,75.6072,76.0011,326200.0],["2024-06-28",76.7986,78.1081,74.5734,76.0601,1353200.0],["2024-07-01",76.4638,76.4638,74.0811,75.1248,211300.0],["2024-07-02",75.1543,75.8534,74.1894,74.2091,383000.0],["2024-07-03",74.4848,75.7352,74.1008,75.4792,88800.0],["2024-07-05",75.0854,75.1051,74.1402,74.5636,147300.0],["2024-07-08",75.2232,76.4343,74.5931,75.1641,255800.0],["2024-07-09",75.0361,75.6663,73.7463,73.8349,312100.0],["2024-07-10",74.427,75.5027,73.3218,75.5027,376500.0],["2024-07-11",71.7725,80.2296,70.6869,80.0816,737400.0],["2024-07-12",81.8184,83.0421,80.0323,80.3579,475900.0],["2024-07-15",80.9698,82.6079,80.5553,82.075,356100.0],["2024-07-16",82.598,85.7263,82.1836,85.6079,369600.0],["2024-07-17",85.0454,86.9894,83.9006,84.9862,562800.0],["2024-07-18",84.6506,87.5026,83.3579,83.8809,370400.0],["2024-07-19",83.9599,85.0552,82.45,82.6967,233100.0],["2024-07-22",82.8842,83.871,81.325,82.7658,268200.0],["2024-07-23",81.6013,84.0881,81.6013,82.5388,308900.0],["2024-07-24",82.2428,83.5158,79.7757,79.8448,187100.0],["2024-07-25",80.4073,80.4566,78.2757,78.2954,241800.0],["2024-07-26",79.9928,82.1638,79.3908,81.098,300100.0],["2024-07-29",81.3349,82.3414,80.7724,81.1178,111400.0],["2024-07-30",81.6605,82.6276,78.5224,78.5816,305200.0],["2024-07-31",78.6211,81.029,78.2856,78.9073,237900.0],["2024-08-01",78.7198,79.8842,75.3547,76.4698,228500.0],["2024-08-02",73.7165,73.8152,71.3777,73.5389,251200.0],["2024-08-05",69.6606,72.7593,68.6738,71.7428,233600.0],["2024-08-06",71.6343,73.7264,71.358,73.2626,147100.0],["2024-08-07",74.2494,74.4566,70.3514,71.1409,173300.0],["2024-08-08",72.3053,73.4205,71.4961,73.2428,89200.0],["2024-08-09",72.9665,73.3711,72.2856,72.9961,74500.0],["2024-08-12",72.858,73.2922,71.9896,72.8876,110000.0],["2024-08-13",74.0126,74.1408,72.9073,74.052,79400.0],["2024-08-14",74.5455,76.45,73.6376,76.2033,151200.0],["2024-08-15",78.0389,78.2066,76.2428,76.3514,369300.0],["2024-08-16",76.1639,78.0388,75.7395,77.9599,183600.0],["2024-08-19",77.9599,80.1211,77.7823,79.9434,120500.0],["2024-08-20",79.7658,79.8349,77.8218,78.4928,105800.0],["2024-08-21",78.8481,78.8481,76.6178,78.5619,568200.0],["2024-08-22",78.5125,79.7263,77.7033,78.1277,221400.0],["2024-08-23",79.1145,83.2099,77.9106,82.3119,229700.0],["2024-08-26",83.1013,83.6737,81.5717,81.5717,141700.0],["2024-08-27",80.9698,81.1869,80.3086,81.0388,89700.0],["2024-08-28",80.5553,81.1079,78.8382,78.927,111100.0],["2024-08-29",79.8349,81.3546,79.5783,80.2592,103600.0],["2024-08-30",81.1375,82.3612,79.6573,82.075,130200.0],["2024-09-03",80.9303,80.9303,76.2527,76.8843,171900.0],["2024-09-04",76.756,77.1606,75.4139,75.5224,117900.0],["2024-09-05",75.858,75.858,73.2527,74.4961,120900.0],["2024-09-06",74.8711,75.2955,72.4139,72.7297,139600.0],["2024-09-09",72.7001,74.1112,72.0882,73.1047,178200.0],["2024-09-10",73.1343,73.1442,71.8514,72.4238,174600.0],["2024-09-11",72.3547,73.9928,70.7955,73.5685,188400.0],["2024-09-12",74.052,76.0454,73.8941,75.1573,91000.0],["2024-09-13",76.529,78.0389,76.154,77.5356,82600.0],["2024-09-16",78.2658,78.6408,77.2494,77.5553,110600.0],["2024-09-17",78.7,80.1803,77.9796,79.075,97300.0],["2024-09-18",79.0158,82.154,78.6902,79.0454,270900.0],["2024-09-19",81.4336,81.9566,80.2,81.5619,100500.0],["2024-09-20",81.2954,81.6112,80.4961,80.802,430600.0],["2024-09-23",81.5224,81.8283,79.9138,80.1803,82500.0],["2024-09-24",80.0717,81.3053,79.5487,80.9303,108700.0],["2024-09-25",81.4336,81.4336,79.5882,79.8546,116000.0],["2024-09-26",80.9204,81.9072,80.3184,80.9599,96200.0],["2024-09-27",81.4632,82.1539,80.4566,81.2066,111800.0],["2024-09-30",80.9204,81.5421,79.7066,81.5224,103900.0],["2024-10-01",81.2165,81.2165,79.2329,80.0915,81600.0],["2024-10-02",79.7263,80.7132,79.1244,79.5882,87000.0],["2024-10-03",79.1046,79.9928,78.0586,79.1737,110900.0],["2024-10-04",80.8415,81.8184,80.3184,81.4138,133000.0],["2024-10-07",80.7921,81.6408,80.0915,80.9994,148500.0],["2024-10-08",81.3546,81.5224,79.2921,79.5981,160300.0],["2024-10-09",80.1901,81.2559,79.6277,80.4961,255500.0],["2024-10-10",77.9895,79.9336,73.5784,76.2823,541900.0],["2024-10-11",76.3908,77.2987,75.7099,76.8547,318200.0],["2024-10-14",77.2395,80.3382,76.4204,80.0619,226900.0],["2024-10-15",79.7757,80.6244,78.2165,78.3053,172300.0],["2024-10-16",79.1244,80.4369,78.7987,79.825,137700.0],["2024-10-17",79.973,79.973,78.4237,78.4533,83000.0],["2024-10-18",79.0566,79.0566,77.3655,77.4545,250600.0],["2024-10-21",77.4545,77.6918,76.515,76.7919,96900.0],["2024-10-22",76.7128,76.7128,75.5755,75.6546,106900.0],["2024-10-23",75.3282,76.1688,74.5074,75.0217,124300.0],["2024-10-24",75.2491,75.9018,74.4283,75.3282,95100.0],["2024-10-25",76.0007,76.3765,75.1404,75.6744,65600.0],["2024-10-28",76.7227,77.5929,76.7029,77.2072,89600.0],["2024-10-29",76.871,78.0281,75.8821,78.0281,145100.0],["2024-10-30",77.9786,79.4423,77.8698,77.8797,164800.0],["2024-10-31",77.8896,77.8896,75.2491,75.3381,117800.0],["2024-11-01",75.981,77.049,75.3579,76.3073,97600.0],["2024-11-04",75.9018,77.4841,75.9018,76.5743,67500.0],["2024-11-05",76.07,78.4336,76.07,78.4237,126800.0],["2024-11-06",84.4068,86.0979,82.8937,83.6651,447100.0],["2024-11-07",83.5464,84.2288,81.4103,82.7552,213600.0],["2024-11-08",82.9135,84.8123,82.5575,83.6453,249200.0],["2024-11-11",84.8024,86.0089,83.853,85.4848,127900.0],["2024-11-12",85.4452,86.1869,83.0717,83.6849,99400.0],["2024-11-13",84.8815,85.0496,82.4388,83.1113,247000.0],["2024-11-14",83.7343,84.1398,81.8949,82.9036,183600.0],["2024-11-15",83.2992,83.5761,81.9048,82.0135,252700.0],["2024-11-18",82.775,84.5749,82.2806,84.0607,133700.0],["2024-11-19",83.0223,86.0386,83.0124,85.9594,120800.0],["2024-11-20",85.9594,87.3638,85.0496,86.6913,174800.0],["2024-11-21",87.5121,94.6029,87.1759,94.3556,510900.0],["2024-11-22",94.9193,95.7797,91.3789,94.4842,278300.0],["2024-11-25",95.4632,96.8972,94.2765,94.2765,204900.0],["2024-11-26",93.5348,93.5348,90.5482,91.3195,156000.0],["2024-11-27",91.2602,92.0019,89.5592,90.1427,148800.0],["2024-11-29",91.1119,92.3876,90.6372,92.1107,88200.0],["2024-12-02",92.3678,95.1468,91.0921,94.6325,230200.0],["2024-12-03",94.5534,94.7512,91.4283,92.6744,104600.0],["2024-12-04",92.5162,93.2975,90.9339,91.9228,180100.0],["2024-12-05",91.7151,93.0403,90.3899,92.9019,168300.0],["2024-12-06",93.7425,95.1962,92.9414,94.3457,144400.0],["2024-12-09",95.0479,95.0479,92.0316,93.1293,169600.0],["2024-12-10",92.9612,95.6314,91.6459,94.9391,178000.0],["2024-12-11",96.0467,96.0467,93.1689,93.8612,338100.0],["2024-12-12",94.1578,94.6622,91.2404,93.4853,195800.0],["2024-12-13",93.2282,94.0985,91.3987,92.714,196500.0],["2024-12-16",92.9612,93.7623,91.9624,93.4458,135400.0],["2024-12-17",92.9414,93.4062,88.3131,88.9559,182600.0],["2024-12-18",90.024,90.024,82.3992,82.9926,250800.0],["2024-12-19",83.9024,84.8024,80.6587,80.6686,210700.0],["2024-12-20",79.8181,82.2113,79.4324,80.7576,456700.0],["2024-12-23",80.2038,80.7773,79.4324,80.7477,131100.0],["2024-12-24",80.9653,81.8059,80.718,81.8059,66500.0],["2024-12-26",80.8466,82.5674,80.8466,82.3992,68700.0],["2024-12-27",81.4399,82.4981,80.1246,81.1532,108200.0],["2024-12-30",80.7971,81.0938,79.0961,80.4312,75000.0],["2024-12-31",80.9257,82.1421,80.8466,81.0147,114200.0],["2025-01-02",81.8454,83.0816,80.629,81.9839,114300.0],["2025-01-03",82.9827,84.3376,82.0729,84.2782,205600.0],["2025-01-06",84.8617,85.9397,83.3486,84.1596,211800.0],["2025-01-07",84.0903,84.7826,81.5685,83.8035,402800.0],["2025-01-08",81.7366,84.2486,80.3323,82.1916,294400.0],["2025-01-10",80.5796,82.8245,80.2334,82.8146,184500.0],["2025-01-13",81.5586,81.7762,77.5138,81.2224,220200.0],["2025-01-14",81.7366,85.0496,81.7366,84.9705,168900.0],["2025-01-15",87.2846,87.2846,84.4068,85.7419,142200.0],["2025-01-16",85.9397,87.0176,85.7122,86.2858,111800.0],["2025-01-17",87.8286,87.8286,86.2462,86.6715,96000.0],["2025-01-21",87.7198,88.956,87.077,88.501,134000.0],["2025-01-22",88.1945,88.9658,86.5429,86.9187,84400.0],["2025-01-23",86.1968,87.2154,85.376,87.1758,113500.0],["2025-01-24",87.0671,87.3143,84.7529,85.5836,136800.0],["2025-01-27",84.6837,87.2352,84.0112,85.8507,226100.0],["2025-01-28",86.1671,86.1671,83.1805,85.0101,106600.0],["2025-01-29",85.0397,86.2561,84.9408,85.198,102900.0],["2025-01-30",86.07,87.5761,85.9114,86.9122,91700.0],["2025-01-31",87.0807,87.0807,84.3953,85.0097,151100.0],["2025-02-03",82.7702,85.4259,81.8883,85.3268,147500.0],["2025-02-04",85.2277,87.3185,84.3854,86.9419,140000.0],["2025-02-05",87.804,91.8568,87.3779,91.7082,491700.0],["2025-02-06",92.382,94.7205,91.5199,94.6809,647000.0],["2025-02-07",94.5917,95.325,93.1747,94.6809,421200.0],["2025-02-10",95.2556,97.2374,94.6314,96.6627,290900.0],["2025-02-11",97.7527,97.7725,95.6421,96.633,452400.0],["2025-02-12",94.4134,96.3754,93.69,95.9592,258900.0],["2025-02-13",97.0095,98.2779,95.3052,97.6734,282100.0],["2025-02-14",97.9113,97.9608,96.2862,97.0591,179000.0],["2025-02-18",96.8708,98.5851,95.8898,98.1094,187800.0],["2025-02-19",97.1483,98.2977,95.5925,97.8023,234900.0],["2025-02-20",97.3464,97.4356,95.7907,96.7717,197400.0],["2025-02-21",98.0004,98.5752,93.4126,94.0368,247100.0],["2025-02-24",94.7305,96.524,93.2837,95.2755,308000.0],["2025-02-25",95.652,96.7519,93.5414,95.2854,973100.0],["2025-02-26",95.4043,97.4951,95.0971,95.7313,205400.0],["2025-02-27",95.6124,96.2862,94.1458,94.1458,225000.0],["2025-02-28",94.2152,95.6025,93.9278,95.2358,344300.0],["2025-03-03",95.7511,96.1177,89.8453,90.638,241100.0],["2025-03-04",89.2111,90.1822,86.288,88.4382,223600.0],["2025-03-05",88.7751,89.9444,87.5959,89.2111,154500.0],["2025-03-06",88.0419,89.5877,86.8924,88.0815,176400.0],["2025-03-07",87.5761,89.9345,86.5258,89.2706,192100.0],["2025-03-10",87.368,89.0328,86.506,86.932,290700.0],["2025-03-11",87.3879,90.5588,87.3879,89.657,238400.0],["2025-03-12",90.529,90.529,84.9205,86.6447,372500.0],["2025-03-13",86.5059,87.0609,83.9197,85.3961,249500.0],["2025-03-14",86.3573,88.1707,85.0592,85.7132,259300.0],["2025-03-17",85.634,86.2087,83.9494,85.9411,345700.0],["2025-03-18",85.4358,86.169,82.4928,82.9585,226000.0],["2025-03-19",82.909,84.3161,81.928,82.9783,774700.0],["2025-03-20",81.7496,84.0287,81.7199,82.9189,243800.0],["2025-03-21",81.7793,82.4432,80.075,81.6902,615700.0],["2025-03-24",83.5927,85.6538,83.2261,85.525,317500.0],["2025-03-25",85.2772,85.9511,84.7025,85.5051,205100.0],["2025-03-26",85.8024,87.4869,85.2277,85.6736,212500.0],["2025-03-27",85.9312,85.9312,84.0386,84.98,160400.0],["2025-03-28",84.653,85.3169,82.7108,83.236,139300.0],["2025-03-31",82.1757,83.3053,81.5415,82.8495,251400.0],["2025-04-01",82.5027,85.2376,81.8487,85.0097,190400.0],["2025-04-02",83.6521,86.9915,83.6521,86.7735,284800.0],["2025-04-03",82.2451,82.5027,79.4804,80.2335,307800.0],["2025-04-04",77.0329,78.658,73.3467,76.2996,344200.0],["2025-04-07",73.0495,79.9362,70.2551,75.2691,277800.0],["2025-04-08",77.4986,81.2542,73.1585,74.8925,429600.0],["2025-04-09",75.2592,85.406,74.1494,83.4242,236400.0],["2025-04-10",81.2244,82.5225,78.7571,80.1047,181900.0],["2025-04-11",80.2533,82.1856,79.0444,81.056,111200.0],["2025-04-14",81.9973,83.6125,80.9272,81.6307,145200.0],["2025-04-15",81.6109,83.0576,80.4119,81.2343,140300.0],["2025-04-16",80.5903,82.0072,79.5102,81.2641,281800.0],["2025-04-17",81.3533,82.255,80.1543,80.2633,199700.0],["2025-04-21",79.4111,80.0948,76.6068,76.914,371800.0],["2025-04-22",74.2881,80.1443,73.3269,79.3318,656700.0],["2025-04-23",81.9181,84.6629,80.0552,80.8875,353900.0],["2025-04-24",80.957,85.207,80.6691,84.1246,285800.0],["2025-04-25",83.4593,84.6509,82.665,84.6112,192000.0],["2025-04-28",85.2467,86.2496,84.6608,86.2496,287200.0],["2025-04-29",86.1701,87.8185,85.0679,87.5206,182500.0],["2025-04-30",86.3092,86.7957,83.926,86.1503,286400.0],["2025-05-01",86.329,88.2455,85.4552,86.2694,198500.0],["2025-05-02",87.6298,90.6981,87.5702,89.8243,232600.0],["2025-05-05",89.1788,89.8839,88.5136,88.9505,236900.0],["2025-05-06",88.0766,89.715,87.9972,89.159,126100.0],["2025-05-07",89.8739,90.1321,86.2694,87.8582,236600.0],["2025-05-08",88.1263,91.2045,87.2525,90.1321,166100.0],["2025-05-09",90.0229,91.0854,89.8143,90.847,97300.0],["2025-05-12",94.1636,94.8884,91.8201,92.7833,190400.0],["2025-05-13",93.25,94.0444,92.7734,93.4883,191100.0],["2025-05-14",93.6373,94.1338,90.7676,90.857,232300.0],["2025-05-15",90.4896,91.9989,89.6158,91.2442,233900.0],["2025-05-16",91.1052,92.3266,90.3505,92.0386,226000.0],["2025-05-19",90.291,92.4358,90.291,92.1875,130300.0],["2025-05-20",91.8003,92.5847,91.7209,91.84,101200.0],["2025-05-21",90.9463,91.7705,89.4668,89.6654,164600.0],["2025-05-22",89.4569,89.864,88.1958,88.9802,206400.0],["2025-05-23",87.2425,89.0696,87.2425,88.3646,194400.0],["2025-05-27",89.6157,90.7477,88.6526,90.6187,156000.0],["2025-05-28",90.3108,90.8073,88.8412,89.298,146000.0],["2025-05-29",89.6853,90.3307,88.6327,89.9335,133400.0],["2025-05-30",89.715,90.6782,88.6625,90.0527,215900.0],["2025-06-02",90.1023,92.4457,88.5831,92.4457,304800.0],["2025-06-03",92.6741,92.9919,90.9761,92.5847,163800.0],["2025-06-04",92.8926,93.2004,91.3733,92.4656,171600.0],["2025-06-05",92.8528,93.7465,92.2074,92.972,142400.0],["2025-06-06",94.1834,94.9977,93.0018,93.7763,147100.0],["2025-06-09",93.4387,93.5281,91.8797,92.1975,151600.0],["2025-06-10",92.2968,92.4954,90.5988,91.4527,179200.0],["2025-06-11",92.0088,92.2769,90.5491,91.7904,159200.0],["2025-06-12",90.847,91.2939,89.3675,90.6385,80200.0],["2025-06-13",89.4966,90.5293,88.5235,88.9604,128900.0],["2025-06-16",89.6555,90.2314,89.1093,89.4172,92900.0],["2025-06-17",88.7618,89.8938,88.7419,88.8412,85300.0],["2025-06-18",88.4738,90.3803,88.4738,88.7717,167200.0],["2025-06-20",89.3377,89.3675,86.1006,86.8751,312600.0],["2025-06-23",86.5673,88.4639,86.0609,88.2554,175000.0],["2025-06-24",88.7717,91.3535,88.2057,90.4598,405700.0],["2025-06-25",90.2612,90.5392,89.576,90.1917,156900.0],["2025-06-26",90.9563,92.1677,89.8342,92.0982,232900.0],["2025-06-27",92.972,95.2459,92.2471,94.4019,700400.0],["2025-06-30",94.6998,94.7395,93.1209,93.816,318900.0],["2025-07-01",94.1437,97.5397,93.4983,96.0601,190300.0],["2025-07-02",96.4474,99.6646,96.4474,99.4164,314800.0],["2025-07-03",99.2972,100.7172,98.6419,98.9199,130200.0],["2025-07-07",98.7312,99.5554,97.5695,98.1355,212900.0],["2025-07-08",98.3539,99.2377,97.8475,98.1156,290600.0],["2025-07-09",99.2476,100.3101,97.9964,100.2207,637500.0],["2025-07-10",103.4642,113.0057,101.932,105.7526,1405300.0],["2025-07-11",105.3148,106.7774,104.29,105.5038,503100.0],["2025-07-14",105.5834,107.5037,104.9168,106.2401,503000.0],["2025-07-15",106.658,106.658,104.0015,105.7327,488700.0],["2025-07-16",106.5585,109.1354,104.9566,109.1354,338600.0],["2025-07-17",109.3543,112.0406,109.3145,111.3342,461000.0],["2025-07-18",111.8416,112.0605,109.812,111.4337,323600.0],["2025-07-21",111.5531,112.2794,109.9811,110.8765,188500.0],["2025-07-22",110.7771,112.2695,108.3096,109.9612,266100.0],["2025-07-23",110.6676,111.6626,107.6629,109.1752,351100.0],["2025-07-24",108.9364,109.5135,108.1802,108.7076,243500.0],["2025-07-25",109.7125,109.9313,108.7573,109.1354,173100.0],["2025-07-28",109.5732,111.2049,108.8966,110.9959,278100.0],["2025-07-29",111.7123,112.4585,110.4089,112.2695,284300.0],["2025-07-30",112.6973,113.9111,110.5482,111.0954,350900.0],["2025-07-31",110.8367,111.4138,108.2499,108.9464,324400.0],["2025-08-01",107.6529,107.9116,105.3646,105.7824,269300.0],["2025-08-04",106.5684,106.9565,104.6084,106.2799,265600.0],["2025-08-05",106.8271,108.6479,106.5983,107.8917,292200.0],["2025-08-06",108.2399,108.5981,106.3893,107.9514,242000.0],["2025-08-07",109.215,112.2695,107.2151,108.5285,803800.0],["2025-08-08",110.3592,110.3691,107.5136,109.6926,365700.0],["2025-08-11",109.9015,111.6626,109.3941,110.9959,391200.0],["2025-08-12",111.5432,113.4136,110.5184,112.9958,323200.0],["2025-08-13",113.3241,116.1895,112.9261,115.9607,298900.0],["2025-08-14",116.7567,116.7567,112.1899,112.3093,303100.0],["2025-08-15",112.8764,112.9361,109.9413,112.0605,366600.0],["2025-08-18",111.8416,112.7371,111.0855,112.3789,165600.0],["2025-08-19",112.1401,113.9012,112.1202,112.6575,131600.0],["2025-08-20",112.5182,114.9658,111.5929,112.2396,193700.0],["2025-08-21",111.9909,112.9361,110.9959,111.2248,201900.0],["2025-08-22",112.2197,116.5676,112.17,115.7418,195800.0],["2025-08-25",115.6622,115.9806,114.4484,114.6076,146600.0],["2025-08-26",114.7568,115.7816,114.4185,114.9956,178600.0],["2025-08-27",114.4185,115.8712,114.0803,115.8513,364700.0],["2025-08-28",116.3885,116.4084,114.4185,114.4185,194000.0],["2025-08-29",114.8563,114.8563,111.772,112.3192,170800.0],["2025-09-02",110.4388,112.2098,109.9413,111.8317,147500.0],["2025-09-03",111.6128,113.0654,110.9561,112.2993,224700.0],["2025-09-04",112.8167,116.1299,112.2695,116.1199,181100.0],["2025-09-05",116.7965,118.1197,114.9061,116.3388,115600.0],["2025-09-08",116.5975,117.2442,113.7221,114.9658,275900.0],["2025-09-09",113.9509,114.6971,111.9113,113.0555,229900.0],["2025-09-10",113.0853,115.8115,113.0853,114.8364,356200.0],["2025-09-11",115.3339,119.3435,114.916,118.9356,221800.0],["2025-09-12",118.3486,118.3884,116.4084,116.6572,195300.0],["2025-09-15",116.9955,117.8113,114.5081,114.6971,192400.0],["2025-09-16",114.4185,115.7518,111.4437,113.8713,432300.0],["2025-09-17",114.5379,115.4831,111.971,112.7769,366200.0],["2025-09-18",113.0057,117.2541,112.4386,116.0403,284700.0],["2025-09-19",116.2691,116.2791,113.2047,113.344,666200.0],["2025-09-22",113.1649,114.2096,112.6874,113.9708,146100.0],["2025-09-23",113.9708,114.9359,112.3789,112.6873,157300.0],["2025-09-24",112.6674,112.9361,110.4587,110.9064,153600.0],["2025-09-25",110.2597,110.9959,109.0359,110.0806,157100.0],["2025-09-26",110.3492,113.5231,109.7324,110.3194,133800.0],["2025-09-29",110.9959,110.9959,108.3295,108.5384,227500.0],["2025-09-30",108.4887,108.7175,107.046,108.5782,269900.0],["2025-10-01",107.832,109.4936,107.0261,108.5185,195700.0],["2025-10-02",108.6777,109.7622,107.2649,108.5484,256000.0],["2025-10-03",108.7175,109.603,107.7723,107.8221,175200.0],["2025-10-06",108.6976,108.6976,106.2103,106.3993,306200.0],["2025-10-07",106.658,107.1356,104.0214,104.5487,356800.0],["2025-10-08",105.2253,106.0411,103.7229,105.4044,723300.0],["2025-10-09",93.7934,104.4691,92.5099,100.2406,1003600.0],["2025-10-10",99.7332,101.1062,97.7035,98.0915,839000.0],["2025-10-13",99.4944,100.5689,98.002,100.549,451000.0],["2025-10-14",99.0168,101.3649,98.9969,99.8526,342400.0],["2025-10-15",100.5391,100.7281,99.3451,99.4148,257200.0],["2025-10-16",99.1257,99.9133,97.8496,98.9462,328600.0],["2025-10-17",98.9163,99.4148,96.8826,97.4508,243200.0],["2025-10-20",97.9094,99.2752,96.9523,97.8895,326100.0],["2025-10-21",97.8197,99.993,97.8197,99.5344,278000.0],["2025-10-22",99.1855,99.5843,96.6134,98.2484,347500.0],["2025-10-23",98.4478,101.0099,98.4079,100.8205,272400.0],["2025-10-24",101.299,102.5252,98.1487,98.358,390000.0],["2025-10-27",100.0927,100.0927,97.2315,98.4378,198400.0],["2025-10-28",98.8964,101.2492,97.8596,101.1196,269500.0],["2025-10-29",101.1196,102.8642,98.9761,99.6939,315500.0],["2025-10-30",99.345,101.6778,98.2683,98.9363,217300.0],["2025-10-31",99.1955,99.8834,97.8795,99.5444,225000.0],["2025-11-03",99.5145,101.1395,97.8396,101.0498,239600.0],["2025-11-04",100.1525,100.8504,99.3948,99.9133,255400.0],["2025-11-05",100.0528,103.9509,99.8136,103.3028,311800.0],["2025-11-06",103.3029,103.3029,99.1955,99.7338,197800.0],["2025-11-07",100.2323,100.2323,98.6073,99.664,219700.0],["2025-11-10",100.2422,101.8473,98.1885,101.0298,273600.0],["2025-11-11",100.8304,101.6679,100.3021,101.0199,157600.0],["2025-11-12",100.9501,102.1564,100.1126,100.7008,191100.0],["2025-11-13",100.5314,100.8205,96.3243,97.3411,227300.0],["2025-11-14",96.3243,98.0789,94.3204,97.8396,169600.0],["2025-11-17",98.1985,99.5843,97.391,98.2982,310600.0],["2025-11-18",97.3013,99.0858,96.1149,98.378,183100.0],["2025-11-19",98.4876,99.6441,97.8895,98.6671,210100.0],["2025-11-20",99.6341,101.0199,97.7499,99.1855,227100.0],["2025-11-21",99.5344,103.6917,97.7001,102.4056,350200.0],["2025-11-24",101.6479,104.549,101.5084,103.5022,249900.0],["2025-11-25",104.4792,106.7722,104.4693,105.8849,212200.0],["2025-11-26",105.0874,107.2607,105.0874,105.3466,231700.0],["2025-11-28",106.2438,106.3036,104.5391,105.0973,79900.0],["2025-12-01",103.8611,105.1572,101.6878,104.4294,139200.0],["2025-12-02",104.8381,105.9447,102.7545,103.592,159600.0],["2025-12-03",103.7315,106.2139,103.7315,105.4961,159300.0],["2025-12-04",104.6288,106.842,104.6288,106.4532,153900.0],["2025-12-05",106.3834,107.0713,104.6288,104.8282,131200.0],["2025-12-08",105.3067,105.6357,103.6817,103.7614,154400.0],["2025-12-09",104.6587,106.8918,103.7116,105.4762,182900.0],["2025-12-10",105.1771,109.1549,105.1771,108.6963,220900.0],["2025-12-11",109.1449,111.1488,109.1449,109.4141,223400.0],["2025-12-12",109.773,109.773,106.503,106.842,206300.0],["2025-12-15",107.5997,108.3673,106.3335,107.8489,230400.0],["2025-12-16",108.0583,110.7899,107.4501,108.5069,213300.0],["2025-12-17",108.2975,109.5636,107.0713,108.0483,174200.0],["2025-12-18",108.5866,109.9724,106.6227,107.5997,195400.0],["2025-12-19",109.2845,109.2845,106.3036,107.4701,321100.0],["2025-12-22",107.5299,109.5537,107.2607,108.8558,154600.0],["2025-12-23",108.2876,110.4011,108.2377,110.3911,157800.0],["2025-12-24",110.0222,111.4379,109.7331,110.9793,115100.0],["2025-12-26",110.7998,110.8098,109.3144,110.1419,114800.0],["2025-12-29",109.9524,110.76,108.3474,109.2845,110900.0],["2025-12-30",109.0951,109.8129,108.0682,108.5567,114500.0],["2025-12-31",108.5767,108.6664,106.4731,106.852,139700.0],["2026-01-02",107.4401,109.6035,106.852,109.4041,124300.0],["2026-01-05",109.2147,111.9164,109.2147,110.6503,131100.0],["2026-01-06",109.4839,110.1518,107.6196,110.082,147000.0],["2026-01-07",109.9126,111.2385,109.2147,109.4939,280500.0],["2026-01-08",112.4548,119.6327,112.4548,116.6818,288400.0],["2026-01-09",117.4694,122.3145,117.4694,121.806,222600.0],["2026-01-12",120.7892,122.5737,120.3904,121.1082,191700.0],["2026-01-13",121.7163,122.6834,120.0415,121.4671,179300.0],["2026-01-14",121.7363,121.7363,119.1243,120.6197,163500.0],["2026-01-15",120.8789,122.9027,120.4701,122.8429,154900.0],["2026-01-16",122.8628,123.2217,122.0254,122.9725,117100.0],["2026-01-20",121.3774,122.3843,118.8053,121.1979,113100.0],["2026-01-21",122.6235,127.1197,122.2248,126.2225,177500.0],["2026-01-22",126.6711,127.4886,125.066,125.714,119700.0],["2026-01-23",124.8268,124.8268,122.3444,123.2217,106700.0],["2026-01-26",123.6504,124.0392,122.5438,122.7432,82600.0],["2026-01-27",122.7432,123.3712,122.0154,122.5039,85700.0],["2026-01-28",122.8329,123.6404,120.8889,122.7731,165200.0],["2026-01-29",123.9495,125.415,122.8429,124.5875,164900.0],["2026-01-30",123.3413,125.0262,122.4341,123.9096,174300.0],["2026-02-02",126.0929,127.7877,124.7969,127.3191,151000.0],["2026-02-03",128.1765,130.29,125.734,127.1895,209400.0],["2026-02-04",126.8805,129.5224,124.5875,126.1527,141700.0],["2026-02-05",126.4423,128.0,126.2725,127.2411,142500.0],["2026-02-06",128.2696,131.355,128.2696,129.8073,158600.0],["2026-02-09",129.4478,133.2522,129.3779,133.0724,191900.0],["2026-02-10",133.392,135.359,132.4334,135.1993,157400.0],["2026-02-11",135.7984,137.5158,133.5717,137.2562,233000.0],["2026-02-12",138.2248,140.4914,135.8783,137.5558,158000.0],["2026-02-13",137.9252,140.9707,137.4559,140.0321,152700.0],["2026-02-17",139.5928,140.0321,136.3176,137.4859,217700.0],["2026-02-18",137.2962,137.3561,131.7344,133.0824,259700.0],["2026-02-19",132.703,135.379,131.8642,135.0595,246900.0],["2026-02-20",135.2792,136.7969,134.041,134.7,145400.0],["2026-02-23",134.7,134.8298,130.686,134.2307,165600.0],["2026-02-24",134.2307,136.2477,134.2207,134.6701,177800.0],["2026-02-25",135.0495,135.5088,132.7928,134.1508,105300.0],["2026-02-26",134.4005,134.7999,131.5547,134.2007,90300.0],["2026-02-27",132.7329,136.7969,131.8842,135.7784,226700.0],["2026-03-02",132.8028,135.0395,130.7059,134.3206,322000.0],["2026-03-03",130.5162,131.8243,127.0314,130.9955,216400.0],["2026-03-04",131.8742,133.392,129.967,132.3835,125100.0],["2026-03-05",130.676,130.676,126.8417,128.8387,201400.0],["2026-03-06",126.4123,128.5791,122.9974,123.8461,187700.0],["2026-03-09",121.4597,125.8032,119.9719,125.3339,256000.0],["2026-03-10",124.9145,128.8986,124.7248,125.8531,189400.0],["2026-03-11",125.5835,128.639,123.3668,125.7533,204300.0],["2026-03-12",123.8262,125.5935,120.8705,121.4597,201400.0],["2026-03-13",122.4981,124.2455,121.0203,123.6165,245200.0],["2026-03-16",125.7333,127.0214,123.3569,123.7762,136000.0],["2026-03-17",124.9445,125.6934,122.4682,123.5965,182700.0],["2026-03-18",123.5066,124.7648,121.7193,121.939,167300.0],["2026-03-19",120.3613,122.1187,118.7237,121.0802,183800.0],["2026-03-20",121.7293,121.7293,118.2444,118.8036,569100.0],["2026-03-23",123.0373,124.9844,122.2285,122.8077,190700.0],["2026-03-24",121.22,126.3125,121.22,124.2755,150600.0],["2026-03-25",125.8631,128.2696,124.9145,128.2696,160700.0],["2026-03-26",126.0928,127.8901,122.3184,123.1072,164300.0],["2026-03-27",122.1087,124.635,121.4397,122.5381,149200.0],["2026-03-30",123.8961,123.8961,120.561,120.9105,129400.0],["2026-03-31",122.9674,126.3324,121.0004,124.9445,228100.0],["2026-04-01",125.4637,128.4094,125.4637,126.0628,162300.0],["2026-04-02",123.2969,126.602,122.9175,126.1926,99600.0],["2026-04-06",125.7333,127.6605,124.9545,127.291,104200.0],["2026-04-07",126.8117,129.2181,126.3025,129.0085,141900.0],["2026-04-08",132.5033,135.9681,132.5033,133.2721,209300.0],["2026-04-09",132.703,137.7655,132.1338,135.7884,189200.0],["2026-04-10",136.3476,137.2762,134.2007,136.9866,154800.0],["2026-04-13",136.5473,139.413,135.7385,139.1534,120600.0],["2026-04-14",139.1135,139.8024,138.1649,138.5044,163100.0],["2026-04-15",137.396,138.3146,132.3835,133.8013,175300.0],["2026-04-16",133.5916,135.1294,132.1138,133.5617,140700.0],["2026-04-17",135.7884,139.0136,134.8498,137.0365,163400.0],["2026-04-20",136.8868,138.5443,136.1878,137.2862,166800.0],["2026-04-21",137.3261,138.8039,135.379,136.2777,186200.0],["2026-04-22",137.6157,138.4944,132.2237,134.71,361900.0],["2026-04-23",136.65,147.28,134.21,146.59,679600.0],["2026-04-24",146.79,147.32,139.41,143.33,299500.0],["2026-04-27",144.46,145.34,142.45,144.78,174600.0],["2026-04-28",144.38,144.38,140.73,141.58,172600.0],["2026-04-29",142.0,142.69,137.35,137.99,213600.0],["2026-04-30",139.46,143.23,139.38,143.04,205400.0],["2026-05-01",142.91,144.82,141.8,143.53,205700.0],["2026-05-04",142.21,142.61,139.45,141.25,158400.0],["2026-05-05",142.08,145.99,141.79,144.08,149600.0],["2026-05-06",146.95,147.33,144.59,146.44,129100.0],["2026-05-07",147.02,147.96,143.24,144.09,106900.0],["2026-05-08",145.29,149.71,144.36,147.6,210500.0],["2026-05-11",147.95,151.67,146.95,148.65,369400.0],["2026-05-12",147.95,148.98,143.93,148.11,205400.0],["2026-05-13",148.35,149.0,143.61,144.31,236900.0],["2026-05-14",145.58,147.67,144.26,147.39,162200.0],["2026-05-15",144.9,144.97,140.61,141.16,162600.0],["2026-05-18",141.92,142.75,139.12,139.78,107200.0],["2026-05-19",138.47,138.51,134.51,135.55,126800.0],["2026-05-20",136.57,138.31,134.32,137.01,189500.0],["2026-05-21",137.97,138.87,134.17,137.07,176900.0],["2026-05-22",137.69,140.18,137.1,137.9,159900.0],["2026-05-26",139.14,143.3,139.02,141.5,198000.0],["2026-05-27",142.43,142.6,139.8,141.36,270000.0],["2026-05-28",139.9,140.18,136.02,140.15,186000.0],["2026-05-29",140.11,140.84,133.85,135.51,322600.0],["2026-06-01",133.76,134.3,130.05,134.24,326900.0],["2026-06-02",135.51,138.27,135.16,136.52,370100.0],["2026-06-03",135.07,138.03,135.07,136.87,299000.0],["2026-06-04",139.23,139.83,136.9,138.48,196200.0],["2026-06-05",137.57,139.47,136.98,137.71,168200.0],["2026-06-08",139.03,140.0,134.09,137.47,156500.0],["2026-06-09",139.45,144.23,138.43,144.17,268700.0],["2026-06-10",143.43,144.98,140.26,140.26,284000.0],["2026-06-11",142.52,150.52,142.52,150.15,420300.0],["2026-06-12",152.19,154.11,148.95,150.89,376700.0],["2026-06-15",152.77,155.06,151.45,151.96,441900.0],["2026-06-16",153.44,157.05,145.11,153.66,259800.0],["2026-06-17",153.6,154.54,150.45,152.01,341600.0],["2026-06-18",153.98,157.48,151.73,157.18,536700.0],["2026-06-22",156.44,160.42,152.44,158.24,298300.0],["2026-06-23",154.48,157.07,152.45,152.64,204400.0],["2026-06-24",153.82,157.37,152.21,152.93,283000.0],["2026-06-25",155.78,162.2,155.78,160.17,250100.0],["2026-06-26",159.76,161.46,156.33,156.64,740600.0],["2026-06-29",155.0,156.45,151.39,152.49,489800.0],["2026-06-30",153.92,157.37,150.55,155.05,376600.0],["2026-07-01",153.38,154.11,149.89,149.9,341500.0],["2026-07-02",151.53,152.94,146.97,150.01,303100.0],["2026-07-06",150.01,153.57,150.01,152.55,260164.936815],["2026-07-07",150.57,152.3,141.42,144.05,244361.570522],["2026-07-08",143.16,146.14,143,143.6,427624.305125],["2026-07-09",148,150,135,140.9,853556.998739],["2026-07-10",141.43,146.59,140.048,146.45,436130.496818],["2026-07-13",146.365,149.05,143.625,146.49,311512.842611],["2026-07-14",149,150.63,148.27,149.99,332043.928676],["2026-07-15",150.48,151.33,147.83,150.46,282987.091331],["2026-07-16",148.6,152.09,148.6,151.14,397498.72067],["2026-07-17",147.79,151.6,146.61,147.21,357835.037387],["2026-07-20",148.46,150.16,145.26,147.38,383250.920849],["2026-07-21",149.17,150.87,147.515,150.42,180855.709687],["2026-07-22",150.02,152.07,150,150.79,233765.206575],["2026-07-23",149.16,153.32,148.43,152.84,304856.131008],["2026-07-24",153.03,154,149.66,149.9,333326.168023],["2026-07-27",151.24,151.41,145.67,148.64,260025.559968],["2026-07-28",148.35,149.55,143.12,146.62,325735.502973],["2026-07-29",145.59,146.175,140.7,141.24,314190.298136],["2026-07-30",144.82,147.68,142.45,144.96,315828.171832],["2026-07-31",147.13,147.86,143.3745,144.72,285336.494275],["2026-08-03",144.4,149.875,144.4,149.18,267622.496605],["2026-08-04",151.08,153.66,149.18,152.71,239022.188726],["2026-08-05",151.85,154.35,151.6,151.96,157714.304667],["2026-08-06",153.74,155.21,150.82,150.85,172439.513294],["2026-08-07",151.55,152.8,150.5775,150.92,192942.796335],["2026-08-10",151.17,151.71,149.79,151.105,41569.119197],["2026-08-11",153.29,156.7399,153.11,153.13,159521.264348],["2026-08-12",154.87,154.9,150.83,151.38,201182.811974],["2026-08-13",152.14,152.47,149.38,150.35,222417.921087],["2026-08-14",149.82,152.9997,149.7,151.35,138621.232684]]}