{"t":"BRO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-02-11",0.0948,0.1066,0.0948,0.0948,47250.0],["1981-02-12",0.0948,0.0948,0.0948,0.0948,0.0],["1981-02-13",0.0948,0.0948,0.0948,0.0948,0.0],["1981-02-17",0.0948,0.0948,0.0948,0.0948,0.0],["1981-02-18",0.0948,0.1066,0.0948,0.0948,6750.0],["1981-02-19",0.0948,0.0948,0.0948,0.0948,0.0],["1981-02-20",0.0948,0.1066,0.0948,0.0948,337500.0],["1981-02-23",0.0948,0.0948,0.0948,0.0948,0.0],["1981-02-24",0.0948,0.0948,0.0948,0.0948,0.0],["1981-02-25",0.0948,0.0948,0.0948,0.0948,0.0],["1981-02-26",0.0948,0.0948,0.0948,0.0948,0.0],["1981-02-27",0.0948,0.0948,0.0948,0.0948,0.0],["1981-03-02",0.0948,0.1027,0.0908,0.0908,101250.0],["1981-03-03",0.0908,0.1027,0.0908,0.0908,13500.0],["1981-03-04",0.0908,0.0908,0.0908,0.0908,0.0],["1981-03-05",0.0908,0.0908,0.0908,0.0908,0.0],["1981-03-06",0.0908,0.0908,0.0908,0.0908,0.0],["1981-03-09",0.0908,0.0908,0.0908,0.0908,0.0],["1981-03-10",0.0908,0.0908,0.0908,0.0908,0.0],["1981-03-11",0.0908,0.0908,0.0908,0.0908,0.0],["1981-03-12",0.0908,0.0908,0.0908,0.0908,0.0],["1981-03-13",0.0908,0.0908,0.0908,0.0908,0.0],["1981-03-16",0.0908,0.0908,0.0908,0.0908,0.0],["1981-03-17",0.0908,0.0908,0.0908,0.0908,0.0],["1981-03-18",0.0908,0.0908,0.0908,0.0908,0.0],["1981-03-19",0.0908,0.0908,0.0908,0.0908,0.0],["1981-03-20",0.0908,0.1027,0.0908,0.0908,6750.0],["1981-03-23",0.0908,0.0908,0.0908,0.0908,0.0],["1981-03-24",0.0908,0.0908,0.0908,0.0908,0.0],["1981-03-25",0.0908,0.0908,0.0908,0.0908,0.0],["1981-03-26",0.0908,0.0908,0.0908,0.0908,0.0],["1981-03-27",0.0908,0.0908,0.0908,0.0908,0.0],["1981-03-30",0.0908,0.0908,0.0908,0.0908,0.0],["1981-03-31",0.0908,0.0908,0.0908,0.0908,0.0],["1981-04-01",0.0908,0.0908,0.0908,0.0908,0.0],["1981-04-02",0.0908,0.0908,0.0908,0.0908,0.0],["1981-04-03",0.0908,0.0908,0.0908,0.0908,0.0],["1981-04-06",0.0908,0.0908,0.0908,0.0908,0.0],["1981-04-07",0.0908,0.0908,0.0908,0.0908,0.0],["1981-04-08",0.0908,0.0908,0.0908,0.0908,0.0],["1981-04-09",0.0908,0.1027,0.0908,0.0908,6750.0],["1981-04-10",0.0908,0.0908,0.0908,0.0908,0.0],["1981-04-13",0.0908,0.0908,0.0908,0.0908,0.0],["1981-04-14",0.0908,0.0908,0.0908,0.0908,0.0],["1981-04-15",0.0908,0.0908,0.0908,0.0908,0.0],["1981-04-16",0.0908,0.0908,0.0908,0.0908,0.0],["1981-04-20",0.0908,0.0908,0.0908,0.0908,0.0],["1981-04-21",0.0908,0.0908,0.0908,0.0908,0.0],["1981-04-22",0.0908,0.0908,0.0908,0.0908,0.0],["1981-04-23",0.0908,0.0908,0.0908,0.0908,0.0],["1981-04-24",0.0908,0.0908,0.0908,0.0908,0.0],["1981-04-27",0.0908,0.0908,0.0908,0.0908,0.0],["1981-04-28",0.0908,0.1027,0.0908,0.0908,6750.0],["1981-04-29",0.0908,0.1027,0.0908,0.0908,33750.0],["1981-04-30",0.0908,0.0908,0.0908,0.0908,0.0],["1981-05-01",0.0908,0.0908,0.0908,0.0908,0.0],["1981-05-04",0.0908,0.0908,0.0908,0.0908,0.0],["1981-05-05",0.0908,0.0987,0.0908,0.0908,20250.0],["1981-05-06",0.0908,0.0987,0.0869,0.0869,13500.0],["1981-05-07",0.0869,0.0869,0.0869,0.0869,0.0],["1981-05-08",0.0869,0.0869,0.0869,0.0869,0.0],["1981-05-11",0.0869,0.0869,0.0869,0.0869,0.0],["1981-05-12",0.0869,0.0869,0.0869,0.0869,0.0],["1981-05-13",0.0869,0.0869,0.0869,0.0869,0.0],["1981-05-14",0.0869,0.0968,0.0869,0.0869,13500.0],["1981-05-15",0.0869,0.0869,0.0869,0.0869,0.0],["1981-05-18",0.0869,0.0869,0.0869,0.0869,0.0],["1981-05-19",0.0869,0.0869,0.0869,0.0869,0.0],["1981-05-20",0.0869,0.0869,0.0869,0.0869,0.0],["1981-05-21",0.0869,0.0968,0.0869,0.0869,40500.0],["1981-05-22",0.0869,0.0908,0.0849,0.0849,13500.0],["1981-05-26",0.0849,0.0849,0.0849,0.0849,0.0],["1981-05-27",0.0849,0.0849,0.0849,0.0849,0.0],["1981-05-28",0.0849,0.0849,0.0849,0.0849,0.0],["1981-05-29",0.0849,0.0849,0.0849,0.0849,0.0],["1981-06-01",0.0849,0.0908,0.0829,0.0829,27000.0],["1981-06-02",0.0829,0.0829,0.0829,0.0829,0.0],["1981-06-03",0.0829,0.0829,0.0829,0.0829,0.0],["1981-06-04",0.0829,0.0829,0.0829,0.0829,0.0],["1981-06-05",0.0869,0.0908,0.0869,0.0869,101250.0],["1981-06-08",0.0869,0.0869,0.0869,0.0869,0.0],["1981-06-09",0.0869,0.0869,0.0869,0.0869,0.0],["1981-06-10",0.0869,0.0869,0.0869,0.0869,0.0],["1981-06-11",0.0869,0.0869,0.0869,0.0869,0.0],["1981-06-12",0.0869,0.0869,0.0869,0.0869,0.0],["1981-06-15",0.0869,0.0869,0.0869,0.0869,0.0],["1981-06-16",0.0869,0.0869,0.0869,0.0869,0.0],["1981-06-17",0.0869,0.0908,0.0869,0.0869,13500.0],["1981-06-18",0.0869,0.0869,0.0869,0.0869,0.0],["1981-06-19",0.0869,0.0869,0.0869,0.0869,0.0],["1981-06-22",0.0869,0.0869,0.0869,0.0869,0.0],["1981-06-23",0.0869,0.0869,0.0869,0.0869,0.0],["1981-06-24",0.0869,0.0908,0.0869,0.0869,128250.0],["1981-06-25",0.0869,0.0869,0.0869,0.0869,0.0],["1981-06-26",0.0869,0.0948,0.0869,0.0869,6750.0],["1981-06-29",0.0869,0.0869,0.0869,0.0869,0.0],["1981-06-30",0.0869,0.0869,0.0869,0.0869,0.0],["1981-07-01",0.0869,0.0869,0.0869,0.0869,0.0],["1981-07-02",0.0869,0.0869,0.0869,0.0869,0.0],["1981-07-06",0.0869,0.0869,0.0869,0.0869,0.0],["1981-07-07",0.0869,0.0869,0.0869,0.0869,0.0],["1981-07-08",0.0869,0.0869,0.0869,0.0869,0.0],["1981-07-09",0.0869,0.0869,0.0869,0.0869,0.0],["1981-07-10",0.0869,0.0948,0.0869,0.0869,13500.0],["1981-07-13",0.0869,0.0948,0.0869,0.0869,81000.0],["1981-07-14",0.0869,0.0869,0.0869,0.0869,0.0],["1981-07-15",0.0869,0.0869,0.0869,0.0869,0.0],["1981-07-16",0.0869,0.0869,0.0869,0.0869,0.0],["1981-07-17",0.0869,0.0869,0.0869,0.0869,0.0],["1981-07-20",0.0869,0.0908,0.0829,0.0829,13500.0],["1981-07-21",0.0829,0.0829,0.0829,0.0829,0.0],["1981-07-22",0.0829,0.0829,0.0829,0.0829,0.0],["1981-07-23",0.0829,0.0829,0.0829,0.0829,0.0],["1981-07-24",0.0829,0.0908,0.079,0.079,6750.0],["1981-07-27",0.0869,0.0908,0.0869,0.0869,108000.0],["1981-07-28",0.0869,0.0869,0.0869,0.0869,0.0],["1981-07-29",0.0869,0.0908,0.0869,0.0869,27000.0],["1981-07-30",0.0869,0.0869,0.0869,0.0869,0.0],["1981-07-31",0.0869,0.0869,0.0869,0.0869,0.0],["1981-08-03",0.0869,0.0948,0.0869,0.0869,6750.0],["1981-08-04",0.0869,0.0869,0.0869,0.0869,0.0],["1981-08-05",0.0869,0.0948,0.0869,0.0869,13500.0],["1981-08-06",0.0869,0.0869,0.0869,0.0869,0.0],["1981-08-07",0.0869,0.0869,0.0869,0.0869,0.0],["1981-08-10",0.0869,0.0869,0.0869,0.0869,0.0],["1981-08-11",0.0869,0.0869,0.0869,0.0869,0.0],["1981-08-12",0.0869,0.0987,0.0869,0.0869,13500.0],["1981-08-13",0.0869,0.0869,0.0869,0.0869,0.0],["1981-08-14",0.0869,0.0869,0.0869,0.0869,0.0],["1981-08-17",0.0869,0.0869,0.0869,0.0869,0.0],["1981-08-18",0.0869,0.0869,0.0869,0.0869,0.0],["1981-08-19",0.0869,0.0987,0.0869,0.0869,6750.0],["1981-08-20",0.0908,0.1027,0.0908,0.0908,6750.0],["1981-08-21",0.0908,0.0908,0.0908,0.0908,0.0],["1981-08-24",0.0908,0.0908,0.0908,0.0908,0.0],["1981-08-25",0.0908,0.0908,0.0908,0.0908,0.0],["1981-08-26",0.0908,0.0908,0.0908,0.0908,0.0],["1981-08-27",0.0908,0.0987,0.0908,0.0908,6750.0],["1981-08-28",0.0908,0.0908,0.0908,0.0908,0.0],["1981-08-31",0.0908,0.0908,0.0908,0.0908,0.0],["1981-09-01",0.0908,0.0908,0.0908,0.0908,0.0],["1981-09-02",0.0908,0.0908,0.0908,0.0908,0.0],["1981-09-03",0.0908,0.0908,0.0908,0.0908,0.0],["1981-09-04",0.0908,0.0908,0.0908,0.0908,0.0],["1981-09-08",0.0908,0.0908,0.0908,0.0908,0.0],["1981-09-09",0.0908,0.0908,0.0908,0.0908,0.0],["1981-09-10",0.0908,0.0908,0.0908,0.0908,0.0],["1981-09-11",0.0908,0.0908,0.0908,0.0908,0.0],["1981-09-14",0.0908,0.0908,0.0908,0.0908,0.0],["1981-09-15",0.0908,0.0908,0.0908,0.0908,0.0],["1981-09-16",0.0908,0.0948,0.0869,0.0869,6750.0],["1981-09-17",0.0869,0.0948,0.0869,0.0869,6750.0],["1981-09-18",0.0869,0.0869,0.0869,0.0869,0.0],["1981-09-21",0.0869,0.0869,0.0869,0.0869,0.0],["1981-09-22",0.0869,0.0869,0.0869,0.0869,0.0],["1981-09-23",0.0869,0.0869,0.0869,0.0869,0.0],["1981-09-24",0.0889,0.0987,0.0889,0.0889,6750.0],["1981-09-25",0.0889,0.0889,0.0889,0.0889,0.0],["1981-09-28",0.0889,0.0889,0.0889,0.0889,0.0],["1981-09-29",0.0889,0.0889,0.0889,0.0889,0.0],["1981-09-30",0.0889,0.0987,0.0869,0.0869,20250.0],["1981-10-01",0.0869,0.0869,0.0869,0.0869,0.0],["1981-10-02",0.0869,0.0869,0.0869,0.0869,0.0],["1981-10-05",0.0889,0.0948,0.0889,0.0889,27000.0],["1981-10-06",0.0889,0.0948,0.0889,0.0889,6750.0],["1981-10-07",0.0889,0.0889,0.0889,0.0889,0.0],["1981-10-08",0.0889,0.0889,0.0889,0.0889,0.0],["1981-10-09",0.0889,0.0889,0.0889,0.0889,0.0],["1981-10-12",0.0889,0.0889,0.0889,0.0889,0.0],["1981-10-13",0.0889,0.0948,0.0849,0.0849,40500.0],["1981-10-14",0.0849,0.0849,0.0849,0.0849,0.0],["1981-10-15",0.0849,0.0849,0.0849,0.0849,0.0],["1981-10-16",0.0849,0.0849,0.0849,0.0849,0.0],["1981-10-19",0.0849,0.0849,0.0849,0.0849,0.0],["1981-10-20",0.0849,0.0849,0.0849,0.0849,0.0],["1981-10-21",0.0849,0.0849,0.0849,0.0849,0.0],["1981-10-22",0.0849,0.0849,0.0849,0.0849,0.0],["1981-10-23",0.0849,0.0849,0.0849,0.0849,0.0],["1981-10-26",0.0849,0.0849,0.0849,0.0849,0.0],["1981-10-27",0.0849,0.0849,0.0849,0.0849,0.0],["1981-10-28",0.0849,0.0849,0.0849,0.0849,0.0],["1981-10-29",0.0849,0.0849,0.0849,0.0849,0.0],["1981-10-30",0.0849,0.0849,0.0849,0.0849,0.0],["1981-11-02",0.0849,0.0849,0.0849,0.0849,0.0],["1981-11-03",0.0849,0.0849,0.0849,0.0849,0.0],["1981-11-04",0.0849,0.0849,0.0849,0.0849,0.0],["1981-11-05",0.0849,0.0849,0.0849,0.0849,0.0],["1981-11-06",0.0849,0.0908,0.079,0.079,168750.0],["1981-11-09",0.079,0.0869,0.079,0.079,13500.0],["1981-11-10",0.079,0.079,0.079,0.079,0.0],["1981-11-11",0.079,0.0869,0.079,0.079,155250.0],["1981-11-12",0.079,0.079,0.079,0.079,0.0],["1981-11-13",0.079,0.0869,0.079,0.079,33750.0],["1981-11-16",0.079,0.0869,0.079,0.079,13500.0],["1981-11-17",0.079,0.079,0.079,0.079,0.0],["1981-11-18",0.079,0.0869,0.079,0.079,27000.0],["1981-11-19",0.079,0.079,0.079,0.079,0.0],["1981-11-20",0.079,0.0869,0.079,0.079,135000.0],["1981-11-23",0.079,0.079,0.079,0.079,0.0],["1981-11-24",0.079,0.079,0.079,0.079,0.0],["1981-11-25",0.079,0.079,0.079,0.079,0.0],["1981-11-27",0.079,0.079,0.079,0.079,0.0],["1981-11-30",0.079,0.0889,0.079,0.079,20250.0],["1981-12-01",0.079,0.079,0.079,0.079,0.0],["1981-12-02",0.079,0.079,0.079,0.079,0.0],["1981-12-03",0.079,0.079,0.079,0.079,0.0],["1981-12-04",0.079,0.079,0.079,0.079,0.0],["1981-12-07",0.079,0.079,0.079,0.079,0.0],["1981-12-08",0.079,0.079,0.079,0.079,0.0],["1981-12-09",0.079,0.079,0.079,0.079,0.0],["1981-12-10",0.079,0.0889,0.079,0.079,20250.0],["1981-12-11",0.079,0.079,0.079,0.079,0.0],["1981-12-14",0.079,0.0869,0.077,0.077,40500.0],["1981-12-15",0.077,0.077,0.077,0.077,0.0],["1981-12-16",0.077,0.077,0.077,0.077,0.0],["1981-12-17",0.077,0.077,0.077,0.077,0.0],["1981-12-18",0.077,0.077,0.077,0.077,0.0],["1981-12-21",0.077,0.0869,0.077,0.077,67500.0],["1981-12-22",0.077,0.077,0.077,0.077,0.0],["1981-12-23",0.077,0.077,0.077,0.077,0.0],["1981-12-24",0.077,0.077,0.077,0.077,0.0],["1981-12-28",0.077,0.077,0.077,0.077,0.0],["1981-12-29",0.077,0.077,0.077,0.077,0.0],["1981-12-30",0.077,0.077,0.077,0.077,0.0],["1981-12-31",0.077,0.077,0.077,0.077,0.0],["1982-01-04",0.077,0.0869,0.077,0.077,337500.0],["1982-01-05",0.077,0.077,0.077,0.077,0.0],["1982-01-06",0.077,0.077,0.077,0.077,0.0],["1982-01-07",0.077,0.077,0.077,0.077,0.0],["1982-01-08",0.077,0.0849,0.075,0.075,87750.0],["1982-01-11",0.075,0.075,0.075,0.075,0.0],["1982-01-12",0.075,0.075,0.075,0.075,0.0],["1982-01-13",0.075,0.075,0.075,0.075,0.0],["1982-01-14",0.075,0.075,0.075,0.075,0.0],["1982-01-15",0.075,0.075,0.075,0.075,0.0],["1982-01-18",0.075,0.075,0.075,0.075,0.0],["1982-01-19",0.075,0.075,0.075,0.075,0.0],["1982-01-20",0.075,0.075,0.075,0.075,0.0],["1982-01-21",0.075,0.075,0.075,0.075,0.0],["1982-01-22",0.075,0.075,0.075,0.075,0.0],["1982-01-25",0.075,0.075,0.075,0.075,0.0],["1982-01-26",0.075,0.0849,0.0731,0.0731,6750.0],["1982-01-27",0.0731,0.0731,0.0731,0.0731,0.0],["1982-01-28",0.0731,0.0731,0.0731,0.0731,0.0],["1982-01-29",0.0731,0.0731,0.0731,0.0731,0.0],["1982-02-01",0.0731,0.0731,0.0731,0.0731,0.0],["1982-02-02",0.0731,0.0731,0.0731,0.0731,0.0],["1982-02-03",0.0731,0.0731,0.0731,0.0731,0.0],["1982-02-04",0.0731,0.0731,0.0731,0.0731,0.0],["1982-02-05",0.0731,0.0849,0.0731,0.0731,33750.0],["1982-02-08",0.0731,0.0731,0.0731,0.0731,0.0],["1982-02-09",0.0731,0.0731,0.0731,0.0731,0.0],["1982-02-10",0.0731,0.0731,0.0731,0.0731,0.0],["1982-02-11",0.0731,0.0731,0.0731,0.0731,0.0],["1982-02-12",0.0731,0.0731,0.0731,0.0731,0.0],["1982-02-16",0.0731,0.0731,0.0731,0.0731,0.0],["1982-02-17",0.0731,0.0731,0.0731,0.0731,0.0],["1982-02-18",0.0731,0.0731,0.0731,0.0731,0.0],["1982-02-19",0.0731,0.0731,0.0731,0.0731,0.0],["1982-02-22",0.0731,0.0731,0.0731,0.0731,0.0],["1982-02-23",0.0731,0.0731,0.0731,0.0731,0.0],["1982-02-24",0.0711,0.0711,0.0612,0.0612,13500.0],["1982-02-25",0.0612,0.0612,0.0612,0.0612,0.0],["1982-02-26",0.0612,0.0612,0.0612,0.0612,0.0],["1982-03-01",0.0612,0.0612,0.0612,0.0612,0.0],["1982-03-02",0.0612,0.0612,0.0612,0.0612,0.0],["1982-03-03",0.0612,0.0612,0.0612,0.0612,0.0],["1982-03-04",0.0632,0.0711,0.0632,0.0632,6750.0],["1982-03-05",0.0632,0.0711,0.0632,0.0632,6750.0],["1982-03-08",0.0632,0.0632,0.0632,0.0632,0.0],["1982-03-09",0.0632,0.0711,0.0632,0.0632,74250.0],["1982-03-10",0.0632,0.0632,0.0632,0.0632,0.0],["1982-03-11",0.0632,0.0632,0.0632,0.0632,0.0],["1982-03-12",0.0632,0.0632,0.0632,0.0632,0.0],["1982-03-15",0.0632,0.0632,0.0632,0.0632,0.0],["1982-03-16",0.0632,0.0632,0.0632,0.0632,0.0],["1982-03-17",0.0632,0.0632,0.0632,0.0632,0.0],["1982-03-18",0.0632,0.0632,0.0632,0.0632,0.0],["1982-03-19",0.0632,0.0632,0.0632,0.0632,0.0],["1982-03-22",0.0701,0.081,0.0701,0.0701,6750.0],["1982-03-23",0.0701,0.081,0.0701,0.0701,33750.0],["1982-03-24",0.0701,0.0701,0.0701,0.0701,0.0],["1982-03-25",0.0701,0.0701,0.0701,0.0701,0.0],["1982-03-26",0.0701,0.0701,0.0701,0.0701,0.0],["1982-03-29",0.0701,0.0701,0.0701,0.0701,0.0],["1982-03-30",0.0701,0.0701,0.0701,0.0701,0.0],["1982-03-31",0.0701,0.0701,0.0701,0.0701,0.0],["1982-04-01",0.0701,0.0701,0.0701,0.0701,0.0],["1982-04-02",0.0701,0.0701,0.0701,0.0701,0.0],["1982-04-05",0.0711,0.077,0.0711,0.0711,6750.0],["1982-04-06",0.0711,0.0711,0.0711,0.0711,0.0],["1982-04-07",0.0711,0.0711,0.0711,0.0711,0.0],["1982-04-08",0.0711,0.0711,0.0711,0.0711,0.0],["1982-04-12",0.0711,0.0711,0.0711,0.0711,0.0],["1982-04-13",0.0711,0.0711,0.0711,0.0711,0.0],["1982-04-14",0.0711,0.0711,0.0711,0.0711,0.0],["1982-04-15",0.0711,0.077,0.0711,0.0711,13500.0],["1982-04-16",0.0711,0.0711,0.0711,0.0711,0.0],["1982-04-19",0.0711,0.0711,0.0711,0.0711,0.0],["1982-04-20",0.0711,0.0711,0.0711,0.0711,0.0],["1982-04-21",0.0711,0.077,0.0711,0.0711,135000.0],["1982-04-22",0.0711,0.0711,0.0711,0.0711,0.0],["1982-04-23",0.0711,0.0711,0.0711,0.0711,0.0],["1982-04-26",0.0711,0.0711,0.0711,0.0711,0.0],["1982-04-27",0.0711,0.0711,0.0711,0.0711,0.0],["1982-04-28",0.0711,0.0711,0.0711,0.0711,0.0],["1982-04-29",0.0711,0.0711,0.0711,0.0711,0.0],["1982-04-30",0.0711,0.0711,0.0711,0.0711,0.0],["1982-05-03",0.0711,0.077,0.0711,0.0711,6750.0],["1982-05-04",0.0711,0.0711,0.0711,0.0711,0.0],["1982-05-05",0.0711,0.0711,0.0711,0.0711,0.0],["1982-05-06",0.0711,0.0711,0.0711,0.0711,0.0],["1982-05-07",0.0711,0.0711,0.0711,0.0711,0.0],["1982-05-10",0.0711,0.077,0.0711,0.0711,6750.0],["1982-05-11",0.0711,0.077,0.0711,0.0711,6750.0],["1982-05-12",0.0711,0.0711,0.0711,0.0711,0.0],["1982-05-13",0.0711,0.077,0.0711,0.0711,67500.0],["1982-05-14",0.0711,0.077,0.0711,0.0711,40500.0],["1982-05-17",0.0711,0.0711,0.0711,0.0711,0.0],["1982-05-18",0.0711,0.0711,0.0711,0.0711,0.0],["1982-05-19",0.0711,0.0711,0.0711,0.0711,0.0],["1982-05-20",0.0711,0.0711,0.0711,0.0711,0.0],["1982-05-21",0.0711,0.0711,0.0711,0.0711,0.0],["1982-05-24",0.0711,0.0711,0.0711,0.0711,0.0],["1982-05-25",0.0711,0.077,0.0711,0.0711,6750.0],["1982-05-26",0.0711,0.0711,0.0711,0.0711,0.0],["1982-05-27",0.0711,0.077,0.0711,0.0711,344250.0],["1982-05-28",0.0711,0.0711,0.0711,0.0711,0.0],["1982-06-01",0.0711,0.077,0.0711,0.0711,13500.0],["1982-06-02",0.0711,0.077,0.0711,0.0711,13500.0],["1982-06-03",0.0711,0.0711,0.0711,0.0711,0.0],["1982-06-04",0.0711,0.0711,0.0711,0.0711,0.0],["1982-06-07",0.0711,0.0711,0.0711,0.0711,0.0],["1982-06-08",0.0711,0.0711,0.0711,0.0711,0.0],["1982-06-09",0.0711,0.077,0.0711,0.0711,47250.0],["1982-06-10",0.0711,0.0711,0.0711,0.0711,0.0],["1982-06-11",0.0711,0.0711,0.0711,0.0711,0.0],["1982-06-14",0.0711,0.077,0.0711,0.0711,6750.0],["1982-06-15",0.0711,0.0711,0.0711,0.0711,0.0],["1982-06-16",0.0711,0.0711,0.0711,0.0711,0.0],["1982-06-17",0.0711,0.0711,0.0711,0.0711,0.0],["1982-06-18",0.0711,0.0711,0.0711,0.0711,0.0],["1982-06-21",0.0711,0.0711,0.0711,0.0711,0.0],["1982-06-22",0.0711,0.0711,0.0711,0.0711,0.0],["1982-06-23",0.0711,0.077,0.0711,0.0711,13500.0],["1982-06-24",0.0711,0.0711,0.0711,0.0711,0.0],["1982-06-25",0.0711,0.0711,0.0711,0.0711,0.0],["1982-06-28",0.0711,0.0711,0.0711,0.0711,0.0],["1982-06-29",0.0711,0.077,0.0711,0.0711,6750.0],["1982-06-30",0.0711,0.0711,0.0711,0.0711,0.0],["1982-07-01",0.0711,0.077,0.0711,0.0711,6750.0],["1982-07-02",0.0711,0.077,0.0711,0.0711,162000.0],["1982-07-06",0.0711,0.077,0.0711,0.0711,13500.0],["1982-07-07",0.0711,0.0711,0.0711,0.0711,0.0],["1982-07-08",0.0711,0.077,0.0711,0.0711,101250.0],["1982-07-09",0.0711,0.0711,0.0711,0.0711,0.0],["1982-07-12",0.0711,0.0711,0.0711,0.0711,0.0],["1982-07-13",0.0711,0.0711,0.0711,0.0711,0.0],["1982-07-14",0.0711,0.0711,0.0711,0.0711,0.0],["1982-07-15",0.0711,0.0711,0.0711,0.0711,0.0],["1982-07-16",0.0711,0.0711,0.0711,0.0711,0.0],["1982-07-19",0.0711,0.077,0.0711,0.0711,81000.0],["1982-07-20",0.0711,0.0711,0.0711,0.0711,0.0],["1982-07-21",0.0711,0.0711,0.0711,0.0711,0.0],["1982-07-22",0.0711,0.077,0.0711,0.0711,13500.0],["1982-07-23",0.0711,0.0711,0.0711,0.0711,0.0],["1982-07-26",0.0711,0.0711,0.0711,0.0711,0.0],["1982-07-27",0.0711,0.077,0.0711,0.0711,20250.0],["1982-07-28",0.0711,0.0711,0.0711,0.0711,0.0],["1982-07-29",0.0711,0.0711,0.0711,0.0711,0.0],["1982-07-30",0.0711,0.0711,0.0711,0.0711,0.0],["1982-08-02",0.0711,0.0711,0.0711,0.0711,0.0],["1982-08-03",0.0711,0.0711,0.0711,0.0711,0.0],["1982-08-04",0.0711,0.0711,0.0711,0.0711,0.0],["1982-08-05",0.0711,0.0711,0.0711,0.0711,0.0],["1982-08-06",0.0711,0.0711,0.0711,0.0711,0.0],["1982-08-09",0.0711,0.0711,0.0711,0.0711,0.0],["1982-08-10",0.0711,0.0711,0.0711,0.0711,0.0],["1982-08-11",0.0711,0.0711,0.0711,0.0711,0.0],["1982-08-12",0.0711,0.0711,0.0711,0.0711,0.0],["1982-08-13",0.0711,0.0711,0.0711,0.0711,0.0],["1982-08-16",0.0711,0.077,0.0711,0.0711,13500.0],["1982-08-17",0.0711,0.0711,0.0711,0.0711,0.0],["1982-08-18",0.0711,0.0711,0.0711,0.0711,0.0],["1982-08-19",0.0711,0.077,0.0711,0.0711,6750.0],["1982-08-20",0.0711,0.0711,0.0711,0.0711,0.0],["1982-08-23",0.0711,0.077,0.0711,0.0711,54000.0],["1982-08-24",0.0711,0.077,0.0711,0.0711,13500.0],["1982-08-25",0.0711,0.0711,0.0711,0.0711,0.0],["1982-08-26",0.0711,0.0711,0.0711,0.0711,0.0],["1982-08-27",0.0711,0.0711,0.0711,0.0711,0.0],["1982-08-30",0.0711,0.0711,0.0711,0.0711,0.0],["1982-08-31",0.0711,0.077,0.0711,0.0711,40500.0],["1982-09-01",0.0711,0.0711,0.0711,0.0711,0.0],["1982-09-02",0.0711,0.0711,0.0711,0.0711,0.0],["1982-09-03",0.0711,0.0711,0.0711,0.0711,0.0],["1982-09-07",0.0711,0.077,0.0711,0.0711,40500.0],["1982-09-08",0.0711,0.0711,0.0711,0.0711,0.0],["1982-09-09",0.0711,0.0711,0.0711,0.0711,0.0],["1982-09-10",0.0711,0.077,0.0711,0.0711,135000.0],["1982-09-13",0.0711,0.0711,0.0711,0.0711,0.0],["1982-09-14",0.0711,0.0711,0.0711,0.0711,0.0],["1982-09-15",0.0711,0.077,0.0711,0.0711,33750.0],["1982-09-16",0.0711,0.0711,0.0711,0.0711,0.0],["1982-09-17",0.0711,0.075,0.0711,0.0711,47250.0],["1982-09-20",0.0711,0.0711,0.0711,0.0711,0.0],["1982-09-21",0.0711,0.0711,0.0711,0.0711,0.0],["1982-09-22",0.0711,0.0711,0.0711,0.0711,0.0],["1982-09-23",0.0711,0.0711,0.0711,0.0711,0.0],["1982-09-24",0.0711,0.077,0.0711,0.0711,47250.0],["1982-09-27",0.0711,0.077,0.0711,0.0711,13500.0],["1982-09-28",0.0711,0.0711,0.0711,0.0711,0.0],["1982-09-29",0.0711,0.0711,0.0711,0.0711,0.0],["1982-09-30",0.0711,0.0711,0.0711,0.0711,0.0],["1982-10-01",0.0711,0.075,0.0711,0.0711,6750.0],["1982-10-04",0.0711,0.0711,0.0711,0.0711,0.0],["1982-10-05",0.0711,0.0711,0.0711,0.0711,0.0],["1982-10-06",0.0711,0.0711,0.0711,0.0711,0.0],["1982-10-07",0.0711,0.0711,0.0711,0.0711,0.0],["1982-10-08",0.0711,0.0711,0.0711,0.0711,0.0],["1982-10-11",0.0711,0.077,0.0711,0.0711,297000.0],["1982-10-12",0.0711,0.0711,0.0711,0.0711,0.0],["1982-10-13",0.0711,0.0711,0.0711,0.0711,0.0],["1982-10-14",0.0711,0.0711,0.0711,0.0711,0.0],["1982-10-15",0.0711,0.077,0.0711,0.0711,67500.0],["1982-10-18",0.0711,0.0711,0.0711,0.0711,0.0],["1982-10-19",0.0711,0.077,0.0711,0.0711,60750.0],["1982-10-20",0.0711,0.0711,0.0711,0.0711,0.0],["1982-10-21",0.0711,0.0711,0.0711,0.0711,0.0],["1982-10-22",0.0711,0.077,0.0711,0.0711,67500.0],["1982-10-25",0.0711,0.0711,0.0711,0.0711,0.0],["1982-10-26",0.0711,0.0711,0.0711,0.0711,0.0],["1982-10-27",0.0711,0.0711,0.0711,0.0711,0.0],["1982-10-28",0.0711,0.077,0.0711,0.0711,202500.0],["1982-10-29",0.0711,0.079,0.0711,0.0711,33750.0],["1982-11-01",0.0731,0.081,0.0731,0.0731,823500.0],["1982-11-02",0.0829,0.0987,0.0829,0.0829,290250.0],["1982-11-03",0.0869,0.0987,0.0869,0.0869,47250.0],["1982-11-04",0.0869,0.0869,0.0869,0.0869,0.0],["1982-11-05",0.0889,0.0987,0.0889,0.0889,108000.0],["1982-11-08",0.0908,0.0987,0.0908,0.0908,27000.0],["1982-11-09",0.0908,0.0987,0.0908,0.0908,135000.0],["1982-11-10",0.0908,0.0987,0.0908,0.0908,33750.0],["1982-11-11",0.0908,0.0908,0.0908,0.0908,0.0],["1982-11-12",0.0908,0.0987,0.0908,0.0908,13500.0],["1982-11-15",0.0908,0.0987,0.0908,0.0908,67500.0],["1982-11-16",0.0908,0.0987,0.0908,0.0908,81000.0],["1982-11-17",0.0908,0.0908,0.0908,0.0908,0.0],["1982-11-18",0.0908,0.0908,0.0908,0.0908,0.0],["1982-11-19",0.0908,0.0987,0.0908,0.0908,33750.0],["1982-11-22",0.0908,0.0908,0.0908,0.0908,0.0],["1982-11-23",0.0908,0.0908,0.0908,0.0908,0.0],["1982-11-24",0.0908,0.0908,0.0908,0.0908,0.0],["1982-11-26",0.0908,0.0908,0.0908,0.0908,0.0],["1982-11-29",0.0908,0.0908,0.0908,0.0908,0.0],["1982-11-30",0.0908,0.0908,0.0908,0.0908,0.0],["1982-12-01",0.0908,0.0987,0.0908,0.0908,67500.0],["1982-12-02",0.0908,0.0987,0.0908,0.0908,6750.0],["1982-12-03",0.0908,0.0908,0.0908,0.0908,0.0],["1982-12-06",0.0908,0.0908,0.0908,0.0908,0.0],["1982-12-07",0.0908,0.0987,0.0908,0.0908,20250.0],["1982-12-08",0.0908,0.0987,0.0908,0.0908,0.0],["1982-12-09",0.0908,0.0908,0.0908,0.0908,0.0],["1982-12-10",0.0908,0.0987,0.0908,0.0908,40500.0],["1982-12-13",0.0908,0.0908,0.0908,0.0908,0.0],["1982-12-14",0.0908,0.0987,0.0908,0.0908,182250.0],["1982-12-15",0.0908,0.0987,0.0908,0.0908,20250.0],["1982-12-16",0.0908,0.0908,0.0908,0.0908,0.0],["1982-12-17",0.0908,0.0908,0.0908,0.0908,0.0],["1982-12-20",0.0908,0.0908,0.0908,0.0908,0.0],["1982-12-21",0.0908,0.0908,0.0908,0.0908,0.0],["1982-12-22",0.0908,0.0908,0.0908,0.0908,0.0],["1982-12-23",0.0908,0.0908,0.0908,0.0908,0.0],["1982-12-27",0.0908,0.0908,0.0908,0.0908,0.0],["1982-12-28",0.0908,0.0908,0.0908,0.0908,0.0],["1982-12-29",0.0908,0.0908,0.0829,0.0829,47250.0],["1982-12-30",0.0829,0.0908,0.0829,0.0829,33750.0],["1982-12-31",0.0829,0.0829,0.0829,0.0829,0.0],["1983-01-03",0.0829,0.0908,0.0829,0.0829,20250.0],["1983-01-04",0.0829,0.0829,0.0829,0.0829,0.0],["1983-01-05",0.0829,0.0829,0.0829,0.0829,0.0],["1983-01-06",0.0829,0.0908,0.0829,0.0829,20250.0],["1983-01-07",0.0829,0.0908,0.0829,0.0829,33750.0],["1983-01-10",0.0829,0.0869,0.079,0.079,13500.0],["1983-01-11",0.079,0.0869,0.079,0.079,20250.0],["1983-01-12",0.079,0.079,0.079,0.079,0.0],["1983-01-13",0.079,0.0869,0.079,0.079,13500.0],["1983-01-14",0.079,0.079,0.079,0.079,0.0],["1983-01-17",0.079,0.0869,0.079,0.079,20250.0],["1983-01-18",0.079,0.0869,0.079,0.079,40500.0],["1983-01-19",0.079,0.079,0.079,0.079,0.0],["1983-01-20",0.079,0.079,0.079,0.079,0.0],["1983-01-21",0.079,0.0869,0.079,0.079,47250.0],["1983-01-24",0.079,0.0849,0.079,0.079,27000.0],["1983-01-25",0.079,0.0869,0.079,0.079,27000.0],["1983-01-26",0.079,0.079,0.079,0.079,0.0],["1983-01-27",0.079,0.079,0.079,0.079,0.0],["1983-01-28",0.079,0.0869,0.079,0.079,141750.0],["1983-01-31",0.079,0.079,0.079,0.079,0.0],["1983-02-01",0.079,0.079,0.079,0.079,0.0],["1983-02-02",0.079,0.0869,0.079,0.079,13500.0],["1983-02-03",0.079,0.079,0.079,0.079,0.0],["1983-02-04",0.079,0.079,0.079,0.079,0.0],["1983-02-07",0.079,0.079,0.079,0.079,0.0],["1983-02-08",0.079,0.079,0.079,0.079,0.0],["1983-02-09",0.079,0.079,0.079,0.079,0.0],["1983-02-10",0.079,0.0849,0.079,0.079,27000.0],["1983-02-11",0.079,0.0869,0.079,0.079,13500.0],["1983-02-14",0.079,0.079,0.079,0.079,0.0],["1983-02-15",0.079,0.079,0.079,0.079,0.0],["1983-02-16",0.079,0.079,0.079,0.079,0.0],["1983-02-17",0.079,0.0829,0.075,0.075,67500.0],["1983-02-18",0.075,0.075,0.075,0.075,0.0],["1983-02-22",0.077,0.0849,0.077,0.077,40500.0],["1983-02-23",0.077,0.0849,0.077,0.077,81000.0],["1983-02-24",0.079,0.0849,0.079,0.079,13500.0],["1983-02-25",0.079,0.0849,0.079,0.079,47250.0],["1983-02-28",0.079,0.0849,0.079,0.079,33750.0],["1983-03-01",0.079,0.0849,0.079,0.079,20250.0],["1983-03-02",0.079,0.0849,0.079,0.079,40500.0],["1983-03-03",0.079,0.0849,0.079,0.079,67500.0],["1983-03-04",0.079,0.0849,0.079,0.079,94500.0],["1983-03-07",0.079,0.079,0.079,0.079,0.0],["1983-03-08",0.079,0.079,0.079,0.079,0.0],["1983-03-09",0.079,0.079,0.079,0.079,0.0],["1983-03-10",0.079,0.079,0.079,0.079,0.0],["1983-03-11",0.079,0.0869,0.079,0.079,6750.0],["1983-03-14",0.079,0.0869,0.079,0.079,540000.0],["1983-03-15",0.079,0.0869,0.079,0.079,337500.0],["1983-03-16",0.079,0.079,0.079,0.079,0.0],["1983-03-17",0.079,0.079,0.079,0.079,0.0],["1983-03-18",0.079,0.0869,0.079,0.079,0.0],["1983-03-21",0.079,0.079,0.079,0.079,0.0],["1983-03-22",0.079,0.0869,0.079,0.079,67500.0],["1983-03-23",0.079,0.079,0.079,0.079,0.0],["1983-03-24",0.1185,0.1185,0.1185,0.1185,0.0],["1983-03-25",0.0918,0.0918,0.08,0.08,27000.0],["1983-03-28",0.08,0.0918,0.08,0.08,9000.0],["1983-03-29",0.08,0.0918,0.08,0.08,36000.0],["1983-03-30",0.08,0.08,0.08,0.08,0.0],["1983-03-31",0.08,0.0918,0.08,0.08,315000.0],["1983-04-04",0.08,0.0918,0.08,0.08,13500.0],["1983-04-05",0.08,0.0918,0.08,0.08,40500.0],["1983-04-06",0.08,0.0918,0.08,0.08,22500.0],["1983-04-07",0.08,0.08,0.08,0.08,0.0],["1983-04-08",0.08,0.08,0.08,0.08,0.0],["1983-04-11",0.08,0.0918,0.08,0.08,117000.0],["1983-04-12",0.08,0.0918,0.08,0.08,171000.0],["1983-04-13",0.08,0.0918,0.08,0.08,4500.0],["1983-04-14",0.08,0.0918,0.08,0.08,99000.0],["1983-04-15",0.08,0.0918,0.08,0.08,229500.0],["1983-04-18",0.08,0.0918,0.08,0.08,54000.0],["1983-04-19",0.08,0.08,0.08,0.08,0.0],["1983-04-20",0.08,0.0918,0.08,0.08,31500.0],["1983-04-21",0.08,0.0918,0.08,0.08,90000.0],["1983-04-22",0.08,0.0918,0.08,0.08,67500.0],["1983-04-25",0.08,0.08,0.08,0.08,0.0],["1983-04-26",0.08,0.08,0.08,0.08,0.0],["1983-04-27",0.08,0.08,0.08,0.08,0.0],["1983-04-28",0.08,0.0918,0.08,0.08,4500.0],["1983-04-29",0.08,0.08,0.08,0.08,0.0],["1983-05-02",0.08,0.08,0.08,0.08,0.0],["1983-05-03",0.08,0.08,0.08,0.08,0.0],["1983-05-04",0.08,0.0918,0.08,0.08,18000.0],["1983-05-05",0.08,0.08,0.08,0.08,0.0],["1983-05-06",0.08,0.08,0.08,0.08,0.0],["1983-05-09",0.08,0.0918,0.08,0.08,22500.0],["1983-05-10",0.08,0.0918,0.08,0.08,49500.0],["1983-05-11",0.08,0.0889,0.08,0.08,1372500.0],["1983-05-12",0.08,0.08,0.08,0.08,0.0],["1983-05-13",0.08,0.0889,0.08,0.08,18000.0],["1983-05-16",0.08,0.08,0.08,0.08,0.0],["1983-05-17",0.08,0.0889,0.077,0.077,634500.0],["1983-05-18",0.077,0.077,0.077,0.077,0.0],["1983-05-19",0.077,0.0889,0.077,0.077,36000.0],["1983-05-20",0.077,0.0859,0.077,0.077,18000.0],["1983-05-23",0.077,0.077,0.077,0.077,0.0],["1983-05-24",0.077,0.0859,0.077,0.077,450000.0],["1983-05-25",0.077,0.0859,0.077,0.077,54000.0],["1983-05-26",0.077,0.0859,0.077,0.077,40500.0],["1983-05-27",0.077,0.0889,0.077,0.077,99000.0],["1983-05-31",0.077,0.0889,0.077,0.077,4500.0],["1983-06-01",0.08,0.0889,0.08,0.08,72000.0],["1983-06-02",0.08,0.0889,0.08,0.08,4500.0],["1983-06-03",0.08,0.0889,0.08,0.08,63000.0],["1983-06-06",0.08,0.08,0.08,0.08,0.0],["1983-06-07",0.0829,0.0918,0.0829,0.0829,4500.0],["1983-06-08",0.0829,0.0829,0.0829,0.0829,0.0],["1983-06-09",0.0829,0.0829,0.0829,0.0829,0.0],["1983-06-10",0.0829,0.0918,0.0829,0.0829,4500.0],["1983-06-13",0.0829,0.0829,0.0829,0.0829,0.0],["1983-06-14",0.0829,0.0918,0.0829,0.0829,13500.0],["1983-06-15",0.0829,0.0829,0.0829,0.0829,0.0],["1983-06-16",0.0829,0.0829,0.0829,0.0829,0.0],["1983-06-17",0.0829,0.0829,0.0829,0.0829,0.0],["1983-06-20",0.0829,0.0948,0.0829,0.0829,13500.0],["1983-06-21",0.0859,0.0948,0.0859,0.0859,360000.0],["1983-06-22",0.0859,0.0918,0.0859,0.0859,31500.0],["1983-06-23",0.0859,0.0859,0.0859,0.0859,0.0],["1983-06-24",0.0859,0.0859,0.0859,0.0859,0.0],["1983-06-27",0.0859,0.0918,0.0859,0.0859,99000.0],["1983-06-28",0.0859,0.0859,0.0859,0.0859,0.0],["1983-06-29",0.0859,0.0918,0.0859,0.0859,27000.0],["1983-06-30",0.0859,0.0918,0.0859,0.0859,45000.0],["1983-07-01",0.0859,0.0859,0.0859,0.0859,0.0],["1983-07-05",0.0859,0.0918,0.0859,0.0859,18000.0],["1983-07-06",0.0859,0.0859,0.0859,0.0859,0.0],["1983-07-07",0.0859,0.0859,0.0859,0.0859,0.0],["1983-07-08",0.0859,0.0889,0.08,0.08,67500.0],["1983-07-11",0.08,0.0889,0.08,0.08,9000.0],["1983-07-12",0.08,0.0889,0.08,0.08,81000.0],["1983-07-13",0.08,0.0889,0.08,0.08,135000.0],["1983-07-14",0.08,0.0889,0.08,0.08,450000.0],["1983-07-15",0.08,0.08,0.08,0.08,0.0],["1983-07-18",0.08,0.08,0.08,0.08,0.0],["1983-07-19",0.08,0.08,0.08,0.08,0.0],["1983-07-20",0.08,0.0889,0.08,0.08,36000.0],["1983-07-21",0.08,0.0889,0.08,0.08,9000.0],["1983-07-22",0.08,0.0889,0.08,0.08,4500.0],["1983-07-25",0.08,0.08,0.08,0.08,0.0],["1983-07-26",0.08,0.08,0.08,0.08,0.0],["1983-07-27",0.08,0.08,0.08,0.08,0.0],["1983-07-28",0.08,0.08,0.08,0.08,0.0],["1983-07-29",0.08,0.08,0.08,0.08,0.0],["1983-08-01",0.08,0.0889,0.08,0.08,18000.0],["1983-08-02",0.08,0.0889,0.08,0.08,94500.0],["1983-08-03",0.08,0.0889,0.08,0.08,13500.0],["1983-08-04",0.08,0.08,0.08,0.08,0.0],["1983-08-05",0.08,0.0889,0.08,0.08,540000.0],["1983-08-08",0.08,0.08,0.08,0.08,0.0],["1983-08-09",0.08,0.0889,0.08,0.08,45000.0],["1983-08-10",0.08,0.0859,0.077,0.077,45000.0],["1983-08-11",0.077,0.08,0.0741,0.0741,9000.0],["1983-08-12",0.0741,0.08,0.0741,0.0741,36000.0],["1983-08-15",0.0741,0.08,0.0741,0.0741,22500.0],["1983-08-16",0.0741,0.08,0.0711,0.0711,13500.0],["1983-08-17",0.0711,0.0711,0.0711,0.0711,0.0],["1983-08-18",0.0711,0.0711,0.0711,0.0711,0.0],["1983-08-19",0.0711,0.08,0.0711,0.0711,499500.0],["1983-08-22",0.0711,0.0711,0.0711,0.0711,0.0],["1983-08-23",0.0711,0.0711,0.0711,0.0711,0.0],["1983-08-24",0.0711,0.0711,0.0711,0.0711,0.0],["1983-08-25",0.0711,0.08,0.0711,0.0711,0.0],["1983-08-26",0.0711,0.0711,0.0711,0.0711,0.0],["1983-08-29",0.0711,0.077,0.0711,0.0711,22500.0],["1983-08-30",0.0711,0.0711,0.0711,0.0711,0.0],["1983-08-31",0.0711,0.0711,0.0711,0.0711,0.0],["1983-09-01",0.0711,0.0711,0.0711,0.0711,0.0],["1983-09-02",0.0711,0.077,0.0711,0.0711,18000.0],["1983-09-06",0.0711,0.077,0.0711,0.0711,855000.0],["1983-09-07",0.0711,0.0711,0.0711,0.0711,0.0],["1983-09-08",0.0711,0.0711,0.0711,0.0711,0.0],["1983-09-09",0.0711,0.08,0.0711,0.0711,180000.0],["1983-09-12",0.0711,0.08,0.0711,0.0711,13500.0],["1983-09-13",0.0711,0.08,0.0711,0.0711,103500.0],["1983-09-14",0.0711,0.08,0.0711,0.0711,103500.0],["1983-09-15",0.0711,0.08,0.0711,0.0711,81000.0],["1983-09-16",0.0711,0.0711,0.0711,0.0711,0.0],["1983-09-19",0.0711,0.0711,0.0711,0.0711,0.0],["1983-09-20",0.0711,0.08,0.0711,0.0711,31500.0],["1983-09-21",0.0711,0.0711,0.0711,0.0711,0.0],["1983-09-22",0.0711,0.0711,0.0711,0.0711,0.0],["1983-09-23",0.0711,0.077,0.0711,0.0711,99000.0],["1983-09-26",0.0711,0.0711,0.0711,0.0711,0.0],["1983-09-27",0.0711,0.0711,0.0711,0.0711,0.0],["1983-09-28",0.0711,0.0711,0.0711,0.0711,0.0],["1983-09-29",0.0711,0.0711,0.0711,0.0711,0.0],["1983-09-30",0.0711,0.0711,0.0711,0.0711,0.0],["1983-10-03",0.0711,0.08,0.0711,0.0711,22500.0],["1983-10-04",0.0711,0.0711,0.0711,0.0711,0.0],["1983-10-05",0.0711,0.0711,0.0711,0.0711,0.0],["1983-10-06",0.0711,0.08,0.0711,0.0711,144000.0],["1983-10-07",0.0711,0.0829,0.0711,0.0711,9000.0],["1983-10-10",0.0711,0.08,0.0711,0.0711,9000.0],["1983-10-11",0.0711,0.0711,0.0711,0.0711,0.0],["1983-10-12",0.0711,0.0711,0.0711,0.0711,0.0],["1983-10-13",0.0711,0.08,0.0711,0.0711,4500.0],["1983-10-14",0.0711,0.08,0.0711,0.0711,22500.0],["1983-10-17",0.0711,0.0711,0.0711,0.0711,0.0],["1983-10-18",0.0711,0.0711,0.0711,0.0711,0.0],["1983-10-19",0.0711,0.08,0.0711,0.0711,4500.0],["1983-10-20",0.0711,0.0711,0.0711,0.0711,0.0],["1983-10-21",0.0711,0.0711,0.0711,0.0711,0.0],["1983-10-24",0.0711,0.0711,0.0711,0.0711,0.0],["1983-10-25",0.0711,0.0711,0.0711,0.0711,0.0],["1983-10-26",0.0711,0.0711,0.0711,0.0711,0.0],["1983-10-27",0.0711,0.0711,0.0711,0.0711,0.0],["1983-10-28",0.0711,0.08,0.0711,0.0711,0.0],["1983-10-31",0.0711,0.0711,0.0711,0.0711,0.0],["1983-11-01",0.0711,0.0711,0.0711,0.0711,0.0],["1983-11-02",0.0711,0.0711,0.0711,0.0711,0.0],["1983-11-03",0.0711,0.08,0.0711,0.0711,4500.0],["1983-11-04",0.0711,0.08,0.0711,0.0711,31500.0],["1983-11-07",0.0711,0.08,0.0711,0.0711,31500.0],["1983-11-08",0.0711,0.08,0.0711,0.0711,49500.0],["1983-11-09",0.0711,0.0711,0.0711,0.0711,0.0],["1983-11-10",0.0711,0.08,0.0711,0.0711,4500.0],["1983-11-11",0.0711,0.0711,0.0711,0.0711,0.0],["1983-11-14",0.0711,0.0711,0.0711,0.0711,0.0],["1983-11-15",0.0711,0.08,0.0711,0.0711,49500.0],["1983-11-16",0.0711,0.077,0.0711,0.0711,9000.0],["1983-11-17",0.0711,0.077,0.0681,0.0681,45000.0],["1983-11-18",0.0681,0.077,0.0681,0.0681,18000.0],["1983-11-21",0.0681,0.077,0.0681,0.0681,90000.0],["1983-11-22",0.0681,0.08,0.0681,0.0681,9000.0],["1983-11-23",0.0681,0.0681,0.0681,0.0681,0.0],["1983-11-25",0.0681,0.0681,0.0681,0.0681,0.0],["1983-11-28",0.0681,0.08,0.0681,0.0681,0.0],["1983-11-29",0.0681,0.0681,0.0681,0.0681,0.0],["1983-11-30",0.0681,0.0681,0.0681,0.0681,0.0],["1983-12-01",0.0681,0.0681,0.0681,0.0681,0.0],["1983-12-02",0.0681,0.0681,0.0681,0.0681,0.0],["1983-12-05",0.0681,0.0681,0.0681,0.0681,0.0],["1983-12-06",0.0681,0.0681,0.0681,0.0681,0.0],["1983-12-07",0.0681,0.077,0.0681,0.0681,4500.0],["1983-12-08",0.0681,0.0681,0.0681,0.0681,0.0],["1983-12-09",0.0681,0.0681,0.0681,0.0681,0.0],["1983-12-12",0.0681,0.0741,0.0652,0.0652,54000.0],["1983-12-13",0.0652,0.0652,0.0652,0.0652,0.0],["1983-12-14",0.0652,0.0741,0.0622,0.0622,9000.0],["1983-12-15",0.0622,0.0711,0.0622,0.0622,148500.0],["1983-12-16",0.0622,0.0622,0.0622,0.0622,0.0],["1983-12-19",0.0622,0.0622,0.0622,0.0622,0.0],["1983-12-20",0.0622,0.0622,0.0622,0.0622,0.0],["1983-12-21",0.0622,0.0622,0.0622,0.0622,0.0],["1983-12-22",0.0622,0.0711,0.0592,0.0592,112500.0],["1983-12-23",0.0592,0.0592,0.0592,0.0592,0.0],["1983-12-27",0.0592,0.0711,0.0592,0.0592,45000.0],["1983-12-28",0.0592,0.0592,0.0592,0.0592,0.0],["1983-12-29",0.0592,0.0592,0.0592,0.0592,0.0],["1983-12-30",0.0592,0.0592,0.0592,0.0592,0.0],["1984-01-03",0.0592,0.0711,0.0592,0.0592,243000.0],["1984-01-04",0.0592,0.0592,0.0592,0.0592,0.0],["1984-01-05",0.0592,0.0711,0.0592,0.0592,13500.0],["1984-01-06",0.0592,0.0592,0.0592,0.0592,0.0],["1984-01-09",0.0592,0.0592,0.0592,0.0592,0.0],["1984-01-10",0.0592,0.0592,0.0592,0.0592,0.0],["1984-01-11",0.0622,0.0711,0.0622,0.0622,810000.0],["1984-01-12",0.0622,0.0622,0.0622,0.0622,0.0],["1984-01-13",0.0622,0.0622,0.0622,0.0622,0.0],["1984-01-16",0.0622,0.0711,0.0622,0.0622,63000.0],["1984-01-17",0.0622,0.0622,0.0622,0.0622,0.0],["1984-01-18",0.0622,0.0622,0.0622,0.0622,0.0],["1984-01-19",0.0622,0.0622,0.0622,0.0622,0.0],["1984-01-20",0.0622,0.0622,0.0622,0.0622,0.0],["1984-01-23",0.0622,0.0622,0.0622,0.0622,0.0],["1984-01-24",0.0622,0.0711,0.0592,0.0592,283500.0],["1984-01-25",0.0592,0.0592,0.0592,0.0592,0.0],["1984-01-26",0.0592,0.0592,0.0592,0.0592,0.0],["1984-01-27",0.0622,0.0711,0.0622,0.0622,4500.0],["1984-01-30",0.0622,0.0711,0.0622,0.0622,9000.0],["1984-01-31",0.0622,0.0711,0.0622,0.0622,4500.0],["1984-02-01",0.0622,0.0622,0.0622,0.0622,0.0],["1984-02-02",0.0622,0.0711,0.0622,0.0622,81000.0],["1984-02-03",0.0622,0.0622,0.0622,0.0622,0.0],["1984-02-06",0.0622,0.0711,0.0622,0.0622,72000.0],["1984-02-07",0.0622,0.0711,0.0622,0.0622,63000.0],["1984-02-08",0.0622,0.0711,0.0622,0.0622,40500.0],["1984-02-09",0.0622,0.0711,0.0622,0.0622,4500.0],["1984-02-10",0.0622,0.0711,0.0622,0.0622,31500.0],["1984-02-13",0.0622,0.0622,0.0622,0.0622,0.0],["1984-02-14",0.0622,0.0711,0.0622,0.0622,9000.0],["1984-02-15",0.0622,0.0622,0.0622,0.0622,0.0],["1984-02-16",0.0622,0.0622,0.0622,0.0622,0.0],["1984-02-17",0.0622,0.0622,0.0622,0.0622,0.0],["1984-02-21",0.0622,0.0711,0.0622,0.0622,9000.0],["1984-02-22",0.0622,0.0622,0.0622,0.0622,0.0],["1984-02-23",0.0622,0.0622,0.0622,0.0622,0.0],["1984-02-24",0.0622,0.0622,0.0622,0.0622,0.0],["1984-02-27",0.0622,0.0622,0.0622,0.0622,0.0],["1984-02-28",0.0622,0.0622,0.0622,0.0622,0.0],["1984-02-29",0.0622,0.0711,0.0622,0.0622,405000.0],["1984-03-01",0.0622,0.0711,0.0622,0.0622,27000.0],["1984-03-02",0.0622,0.0711,0.0592,0.0592,22500.0],["1984-03-05",0.0592,0.0592,0.0592,0.0592,0.0],["1984-03-06",0.0592,0.0681,0.0592,0.0592,9000.0],["1984-03-07",0.0592,0.0681,0.0592,0.0592,54000.0],["1984-03-08",0.0592,0.0592,0.0592,0.0592,0.0],["1984-03-09",0.0592,0.0711,0.0592,0.0592,4500.0],["1984-03-12",0.0592,0.0711,0.0592,0.0592,4500.0],["1984-03-13",0.0592,0.0592,0.0592,0.0592,0.0],["1984-03-14",0.0592,0.0592,0.0592,0.0592,0.0],["1984-03-15",0.0592,0.0592,0.0592,0.0592,0.0],["1984-03-16",0.0592,0.0592,0.0592,0.0592,0.0],["1984-03-19",0.0592,0.0592,0.0592,0.0592,0.0],["1984-03-20",0.0592,0.0592,0.0592,0.0592,0.0],["1984-03-21",0.0592,0.0681,0.0592,0.0592,4500.0],["1984-03-22",0.0592,0.0592,0.0592,0.0592,0.0],["1984-03-23",0.0592,0.0592,0.0592,0.0592,0.0],["1984-03-26",0.0592,0.0592,0.0592,0.0592,0.0],["1984-03-27",0.0592,0.0681,0.0592,0.0592,9000.0],["1984-03-28",0.0592,0.0592,0.0592,0.0592,0.0],["1984-03-29",0.0592,0.0681,0.0592,0.0592,436500.0],["1984-03-30",0.0592,0.0681,0.0592,0.0592,58500.0],["1984-04-02",0.0592,0.0652,0.0592,0.0592,27000.0],["1984-04-03",0.0592,0.0652,0.0592,0.0592,112500.0],["1984-04-04",0.0592,0.0652,0.0592,0.0592,9000.0],["1984-04-05",0.0592,0.0592,0.0592,0.0592,0.0],["1984-04-06",0.0592,0.0592,0.0592,0.0592,0.0],["1984-04-09",0.0592,0.0652,0.0592,0.0592,22500.0],["1984-04-10",0.0592,0.0652,0.0592,0.0592,9000.0],["1984-04-11",0.0592,0.0592,0.0592,0.0592,0.0],["1984-04-12",0.0592,0.0592,0.0592,0.0592,0.0],["1984-04-13",0.0592,0.0592,0.0592,0.0592,0.0],["1984-04-16",0.0592,0.0652,0.0592,0.0592,9000.0],["1984-04-17",0.0592,0.0592,0.0592,0.0592,0.0],["1984-04-18",0.0592,0.0652,0.0592,0.0592,4500.0],["1984-04-19",0.0592,0.0652,0.0592,0.0592,4500.0],["1984-04-23",0.0592,0.0652,0.0592,0.0592,18000.0],["1984-04-24",0.0592,0.0652,0.0592,0.0592,4500.0],["1984-04-25",0.0592,0.0652,0.0592,0.0592,13500.0],["1984-04-26",0.0592,0.0592,0.0592,0.0592,0.0],["1984-04-27",0.0592,0.0652,0.0592,0.0592,45000.0],["1984-04-30",0.0592,0.0652,0.0592,0.0592,40500.0],["1984-05-01",0.0592,0.0652,0.0592,0.0592,18000.0],["1984-05-02",0.0592,0.0592,0.0592,0.0592,0.0],["1984-05-03",0.0592,0.0592,0.0592,0.0592,0.0],["1984-05-04",0.0592,0.0592,0.0592,0.0592,0.0],["1984-05-07",0.0592,0.0592,0.0592,0.0592,0.0],["1984-05-08",0.0592,0.0652,0.0592,0.0592,9000.0],["1984-05-09",0.0592,0.0592,0.0592,0.0592,0.0],["1984-05-10",0.0592,0.0592,0.0592,0.0592,0.0],["1984-05-11",0.0592,0.0592,0.0592,0.0592,0.0],["1984-05-14",0.0592,0.0652,0.0592,0.0592,292500.0],["1984-05-15",0.0592,0.0592,0.0592,0.0592,0.0],["1984-05-16",0.0592,0.0652,0.0592,0.0592,4500.0],["1984-05-17",0.0592,0.0652,0.0592,0.0592,22500.0],["1984-05-18",0.0592,0.0592,0.0592,0.0592,0.0],["1984-05-21",0.0592,0.0592,0.0592,0.0592,0.0],["1984-05-22",0.0592,0.0681,0.0592,0.0592,9000.0],["1984-05-23",0.0622,0.0711,0.0622,0.0622,4500.0],["1984-05-24",0.0622,0.0622,0.0622,0.0622,0.0],["1984-05-25",0.0622,0.0622,0.0622,0.0622,0.0],["1984-05-29",0.0622,0.0622,0.0622,0.0622,0.0],["1984-05-30",0.0622,0.0622,0.0622,0.0622,0.0],["1984-05-31",0.0622,0.0622,0.0622,0.0622,0.0],["1984-06-01",0.0622,0.0622,0.0622,0.0622,0.0],["1984-06-04",0.0622,0.0622,0.0622,0.0622,0.0],["1984-06-05",0.0622,0.0622,0.0622,0.0622,0.0],["1984-06-06",0.0622,0.0622,0.0622,0.0622,0.0],["1984-06-07",0.0622,0.0741,0.0622,0.0622,4500.0],["1984-06-08",0.0622,0.0622,0.0622,0.0622,0.0],["1984-06-11",0.0622,0.0622,0.0622,0.0622,0.0],["1984-06-12",0.0622,0.0622,0.0622,0.0622,0.0],["1984-06-13",0.0622,0.0622,0.0622,0.0622,0.0],["1984-06-14",0.0622,0.0622,0.0622,0.0622,0.0],["1984-06-15",0.0652,0.0741,0.0652,0.0652,9000.0],["1984-06-18",0.0652,0.0741,0.0652,0.0652,549000.0],["1984-06-19",0.0652,0.0652,0.0652,0.0652,0.0],["1984-06-20",0.0652,0.0652,0.0652,0.0652,0.0],["1984-06-21",0.0652,0.0741,0.0652,0.0652,4500.0],["1984-06-22",0.0652,0.0652,0.0652,0.0652,0.0],["1984-06-25",0.0652,0.0652,0.0652,0.0652,0.0],["1984-06-26",0.0652,0.0652,0.0652,0.0652,0.0],["1984-06-27",0.0652,0.0741,0.0652,0.0652,18000.0],["1984-06-28",0.0652,0.0741,0.0652,0.0652,58500.0],["1984-06-29",0.0652,0.0741,0.0652,0.0652,4500.0],["1984-07-02",0.0652,0.0741,0.0652,0.0652,36000.0],["1984-07-03",0.0652,0.0652,0.0652,0.0652,0.0],["1984-07-05",0.0652,0.0652,0.0652,0.0652,0.0],["1984-07-06",0.0652,0.0652,0.0652,0.0652,0.0],["1984-07-09",0.0652,0.0652,0.0652,0.0652,0.0],["1984-07-10",0.0681,0.0741,0.0681,0.0681,76500.0],["1984-07-11",0.0681,0.0681,0.0681,0.0681,0.0],["1984-07-12",0.0681,0.0711,0.0622,0.0622,36000.0],["1984-07-13",0.0622,0.0622,0.0622,0.0622,0.0],["1984-07-16",0.0622,0.0681,0.0622,0.0622,22500.0],["1984-07-17",0.0622,0.0711,0.0622,0.0622,45000.0],["1984-07-18",0.0622,0.0622,0.0622,0.0622,0.0],["1984-07-19",0.0622,0.0622,0.0622,0.0622,0.0],["1984-07-20",0.0622,0.0622,0.0622,0.0622,0.0],["1984-07-23",0.0622,0.0711,0.0622,0.0622,337500.0],["1984-07-24",0.0622,0.0622,0.0622,0.0622,0.0],["1984-07-25",0.0622,0.0622,0.0622,0.0622,0.0],["1984-07-26",0.0622,0.0622,0.0622,0.0622,0.0],["1984-07-27",0.0622,0.0711,0.0622,0.0622,18000.0],["1984-07-30",0.0622,0.0711,0.0622,0.0622,90000.0],["1984-07-31",0.0622,0.0711,0.0622,0.0622,18000.0],["1984-08-01",0.0622,0.0711,0.0622,0.0622,261000.0],["1984-08-02",0.0622,0.0622,0.0622,0.0622,0.0],["1984-08-03",0.0622,0.0741,0.0622,0.0622,342000.0],["1984-08-06",0.0622,0.0741,0.0622,0.0622,54000.0],["1984-08-07",0.0622,0.0622,0.0622,0.0622,0.0],["1984-08-08",0.0622,0.0741,0.0622,0.0622,4500.0],["1984-08-09",0.0622,0.0622,0.0622,0.0622,0.0],["1984-08-10",0.0622,0.0741,0.0622,0.0622,4500.0],["1984-08-13",0.0622,0.0741,0.0622,0.0622,45000.0],["1984-08-14",0.0622,0.0741,0.0622,0.0622,103500.0],["1984-08-15",0.0622,0.0622,0.0622,0.0622,0.0],["1984-08-16",0.0622,0.0622,0.0622,0.0622,0.0],["1984-08-17",0.0622,0.0622,0.0622,0.0622,0.0],["1984-08-20",0.0622,0.0622,0.0622,0.0622,0.0],["1984-08-21",0.0622,0.0622,0.0622,0.0622,0.0],["1984-08-22",0.0622,0.0622,0.0622,0.0622,0.0],["1984-08-23",0.0622,0.0622,0.0622,0.0622,0.0],["1984-08-24",0.0622,0.0622,0.0622,0.0622,0.0],["1984-08-27",0.0622,0.0622,0.0622,0.0622,0.0],["1984-08-28",0.0622,0.0622,0.0622,0.0622,0.0],["1984-08-29",0.0622,0.0622,0.0622,0.0622,0.0],["1984-08-30",0.0622,0.0741,0.0622,0.0622,4500.0],["1984-08-31",0.0622,0.0622,0.0622,0.0622,0.0],["1984-09-04",0.0622,0.0622,0.0622,0.0622,0.0],["1984-09-05",0.0622,0.0622,0.0622,0.0622,0.0],["1984-09-06",0.0622,0.0622,0.0622,0.0622,0.0],["1984-09-07",0.0652,0.0741,0.0652,0.0652,22500.0],["1984-09-10",0.0652,0.0652,0.0652,0.0652,0.0],["1984-09-11",0.0652,0.0652,0.0652,0.0652,0.0],["1984-09-12",0.0652,0.0741,0.0652,0.0652,13500.0],["1984-09-13",0.0652,0.0741,0.0652,0.0652,117000.0],["1984-09-14",0.0652,0.0652,0.0652,0.0652,0.0],["1984-09-17",0.0652,0.0741,0.0652,0.0652,180000.0],["1984-09-18",0.0652,0.0652,0.0652,0.0652,0.0],["1984-09-19",0.0652,0.0652,0.0652,0.0652,0.0],["1984-09-20",0.0652,0.0652,0.0652,0.0652,0.0],["1984-09-21",0.0652,0.0652,0.0652,0.0652,0.0],["1984-09-24",0.0652,0.0652,0.0652,0.0652,0.0],["1984-09-25",0.0652,0.0652,0.0652,0.0652,0.0],["1984-09-26",0.0652,0.0741,0.0652,0.0652,49500.0],["1984-09-27",0.0652,0.0652,0.0652,0.0652,0.0],["1984-09-28",0.0652,0.0652,0.0652,0.0652,0.0],["1984-10-01",0.0652,0.0741,0.0652,0.0652,9000.0],["1984-10-02",0.0652,0.0652,0.0652,0.0652,0.0],["1984-10-03",0.0652,0.0652,0.0652,0.0652,0.0],["1984-10-04",0.0652,0.0652,0.0652,0.0652,0.0],["1984-10-05",0.0652,0.0741,0.0652,0.0652,13500.0],["1984-10-08",0.0652,0.0741,0.0652,0.0652,9000.0],["1984-10-09",0.0652,0.0652,0.0652,0.0652,0.0],["1984-10-10",0.0652,0.0652,0.0652,0.0652,0.0],["1984-10-11",0.0652,0.0741,0.0652,0.0652,45000.0],["1984-10-12",0.0652,0.0652,0.0652,0.0652,0.0],["1984-10-15",0.0652,0.0652,0.0652,0.0652,0.0],["1984-10-16",0.0652,0.0652,0.0652,0.0652,0.0],["1984-10-17",0.0652,0.0652,0.0652,0.0652,0.0],["1984-10-18",0.0652,0.0652,0.0652,0.0652,0.0],["1984-10-19",0.0652,0.0741,0.0652,0.0652,90000.0],["1984-10-22",0.0652,0.0652,0.0652,0.0652,0.0],["1984-10-23",0.0681,0.0741,0.0681,0.0681,166500.0],["1984-10-24",0.0681,0.0681,0.0681,0.0681,0.0],["1984-10-25",0.0681,0.0681,0.0681,0.0681,0.0],["1984-10-26",0.0681,0.0741,0.0681,0.0681,9000.0],["1984-10-29",0.0681,0.0681,0.0681,0.0681,0.0],["1984-10-30",0.0681,0.0741,0.0681,0.0681,18000.0],["1984-10-31",0.0681,0.0741,0.0681,0.0681,27000.0],["1984-11-01",0.0681,0.0741,0.0681,0.0681,4500.0],["1984-11-02",0.0681,0.0741,0.0681,0.0681,238500.0],["1984-11-05",0.0681,0.0681,0.0681,0.0681,0.0],["1984-11-06",0.0681,0.0741,0.0681,0.0681,90000.0],["1984-11-07",0.0681,0.0741,0.0681,0.0681,45000.0],["1984-11-08",0.0681,0.0741,0.0681,0.0681,0.0],["1984-11-09",0.0681,0.0741,0.0681,0.0681,112500.0],["1984-11-12",0.0681,0.0741,0.0681,0.0681,22500.0],["1984-11-13",0.0681,0.0681,0.0681,0.0681,0.0],["1984-11-14",0.0681,0.0741,0.0681,0.0681,4500.0],["1984-11-15",0.0681,0.0681,0.0681,0.0681,0.0],["1984-11-16",0.0681,0.0681,0.0681,0.0681,0.0],["1984-11-19",0.0681,0.0681,0.0681,0.0681,0.0],["1984-11-20",0.0681,0.0741,0.0681,0.0681,36000.0],["1984-11-21",0.0681,0.0681,0.0681,0.0681,0.0],["1984-11-23",0.0681,0.0681,0.0681,0.0681,0.0],["1984-11-26",0.0681,0.0681,0.0681,0.0681,0.0],["1984-11-27",0.0681,0.0681,0.0681,0.0681,0.0],["1984-11-28",0.0681,0.0741,0.0681,0.0681,0.0],["1984-11-29",0.0681,0.0741,0.0681,0.0681,13500.0],["1984-11-30",0.0681,0.0681,0.0681,0.0681,0.0],["1984-12-03",0.0681,0.0681,0.0681,0.0681,0.0],["1984-12-04",0.0681,0.0681,0.0681,0.0681,0.0],["1984-12-05",0.0681,0.0741,0.0681,0.0681,13500.0],["1984-12-06",0.0681,0.0741,0.0681,0.0681,9000.0],["1984-12-07",0.0681,0.0681,0.0681,0.0681,0.0],["1984-12-10",0.0681,0.0681,0.0681,0.0681,0.0],["1984-12-11",0.0681,0.0681,0.0681,0.0681,0.0],["1984-12-12",0.0711,0.08,0.0711,0.0711,72000.0],["1984-12-13",0.0711,0.0711,0.0711,0.0711,0.0],["1984-12-14",0.0711,0.08,0.0711,0.0711,18000.0],["1984-12-17",0.0711,0.08,0.0711,0.0711,45000.0],["1984-12-18",0.0711,0.08,0.0711,0.0711,112500.0],["1984-12-19",0.0711,0.08,0.0711,0.0711,67500.0],["1984-12-20",0.0711,0.0711,0.0711,0.0711,0.0],["1984-12-21",0.0711,0.08,0.0711,0.0711,90000.0],["1984-12-24",0.0711,0.0711,0.0711,0.0711,0.0],["1984-12-26",0.0711,0.0711,0.0711,0.0711,0.0],["1984-12-27",0.0711,0.0711,0.0711,0.0711,0.0],["1984-12-28",0.0711,0.0711,0.0711,0.0711,0.0],["1984-12-31",0.0711,0.08,0.0711,0.0711,13500.0],["1985-01-02",0.0711,0.0711,0.0711,0.0711,0.0],["1985-01-03",0.0711,0.08,0.0711,0.0711,85500.0],["1985-01-04",0.0711,0.0711,0.0711,0.0711,0.0],["1985-01-07",0.0711,0.08,0.0711,0.0711,40500.0],["1985-01-08",0.0741,0.0829,0.0741,0.0741,45000.0],["1985-01-09",0.0741,0.0741,0.0741,0.0741,0.0],["1985-01-10",0.0741,0.0829,0.0741,0.0741,135000.0],["1985-01-11",0.0741,0.0741,0.0741,0.0741,0.0],["1985-01-14",0.0741,0.0829,0.0741,0.0741,9000.0],["1985-01-15",0.0741,0.0829,0.0741,0.0741,4500.0],["1985-01-16",0.0741,0.0829,0.0741,0.0741,4500.0],["1985-01-17",0.0741,0.0741,0.0741,0.0741,0.0],["1985-01-18",0.0741,0.0829,0.0741,0.0741,63000.0],["1985-01-21",0.0741,0.0741,0.0741,0.0741,0.0],["1985-01-22",0.0741,0.0741,0.0741,0.0741,0.0],["1985-01-23",0.0741,0.0829,0.0741,0.0741,99000.0],["1985-01-24",0.0829,0.0948,0.0829,0.0829,198000.0],["1985-01-25",0.0829,0.0948,0.0829,0.0829,90000.0],["1985-01-28",0.0829,0.0948,0.0829,0.0829,202500.0],["1985-01-29",0.0829,0.0948,0.0829,0.0829,4500.0],["1985-01-30",0.0889,0.0978,0.0889,0.0889,135000.0],["1985-01-31",0.0918,0.1007,0.0918,0.0918,180000.0],["1985-02-01",0.0918,0.1007,0.0918,0.0918,58500.0],["1985-02-04",0.0918,0.1007,0.0918,0.0918,243000.0],["1985-02-05",0.0918,0.0918,0.0918,0.0918,0.0],["1985-02-06",0.0918,0.1007,0.0918,0.0918,9000.0],["1985-02-07",0.0918,0.0918,0.0918,0.0918,0.0],["1985-02-08",0.0948,0.1007,0.0948,0.0948,288000.0],["1985-02-11",0.0948,0.1007,0.0948,0.0948,13500.0],["1985-02-12",0.0948,0.0948,0.0948,0.0948,0.0],["1985-02-13",0.0978,0.1066,0.0978,0.0978,288000.0],["1985-02-14",0.0978,0.0978,0.0978,0.0978,0.0],["1985-02-15",0.0978,0.1096,0.0978,0.0978,4500.0],["1985-02-19",0.0978,0.0978,0.0978,0.0978,0.0],["1985-02-20",0.0978,0.1096,0.0978,0.0978,22500.0],["1985-02-21",0.0978,0.0978,0.0978,0.0978,0.0],["1985-02-22",0.0978,0.1066,0.0978,0.0978,13500.0],["1985-02-25",0.0978,0.1066,0.0978,0.0978,9000.0],["1985-02-26",0.0978,0.0978,0.0978,0.0978,0.0],["1985-02-27",0.0978,0.0978,0.0978,0.0978,0.0],["1985-02-28",0.0978,0.1066,0.0978,0.0978,108000.0],["1985-03-01",0.0978,0.1066,0.0978,0.0978,112500.0],["1985-03-04",0.0978,0.1096,0.0978,0.0978,157500.0],["1985-03-05",0.0978,0.1096,0.0978,0.0978,54000.0],["1985-03-06",0.0978,0.1096,0.0978,0.0978,112500.0],["1985-03-07",0.0978,0.0978,0.0978,0.0978,0.0],["1985-03-08",0.0978,0.1096,0.0978,0.0978,13500.0],["1985-03-11",0.0978,0.1066,0.0978,0.0978,85500.0],["1985-03-12",0.0978,0.1066,0.0978,0.0978,103500.0],["1985-03-13",0.0978,0.1066,0.0978,0.0978,4500.0],["1985-03-14",0.0978,0.0978,0.0978,0.0978,0.0],["1985-03-15",0.0978,0.0978,0.0978,0.0978,0.0],["1985-03-18",0.0978,0.1066,0.0978,0.0978,4500.0],["1985-03-19",0.0978,0.1066,0.0978,0.0978,45000.0],["1985-03-20",0.0978,0.1066,0.0978,0.0978,9000.0],["1985-03-21",0.0978,0.1066,0.0978,0.0978,4500.0],["1985-03-22",0.0978,0.1066,0.0978,0.0978,90000.0],["1985-03-25",0.0978,0.1066,0.0978,0.0978,22500.0],["1985-03-26",0.0978,0.1066,0.0978,0.0978,13500.0],["1985-03-27",0.0978,0.1066,0.0978,0.0978,328500.0],["1985-03-28",0.0978,0.1066,0.0978,0.0978,9000.0],["1985-03-29",0.0978,0.0978,0.0978,0.0978,0.0],["1985-04-01",0.0978,0.0978,0.0978,0.0978,0.0],["1985-04-02",0.0978,0.0978,0.0978,0.0978,0.0],["1985-04-03",0.0978,0.1037,0.0978,0.0978,13500.0],["1985-04-04",0.0978,0.1037,0.0978,0.0978,175500.0],["1985-04-08",0.0978,0.0978,0.0978,0.0978,0.0],["1985-04-09",0.0978,0.1037,0.0978,0.0978,27000.0],["1985-04-10",0.0978,0.0978,0.0978,0.0978,0.0],["1985-04-11",0.0978,0.0978,0.0978,0.0978,0.0],["1985-04-12",0.0978,0.1037,0.0948,0.0948,13500.0],["1985-04-15",0.0948,0.1022,0.0948,0.0948,45000.0],["1985-04-16",0.0948,0.0948,0.0948,0.0948,0.0],["1985-04-17",0.0948,0.1022,0.0948,0.0948,13500.0],["1985-04-18",0.0948,0.0948,0.0948,0.0948,0.0],["1985-04-19",0.0948,0.0948,0.0948,0.0948,0.0],["1985-04-22",0.0948,0.1022,0.0948,0.0948,112500.0],["1985-04-23",0.0948,0.1022,0.0948,0.0948,45000.0],["1985-04-24",0.0948,0.1022,0.0948,0.0948,27000.0],["1985-04-25",0.0948,0.1037,0.0948,0.0948,13500.0],["1985-04-26",0.0948,0.0948,0.0948,0.0948,0.0],["1985-04-29",0.0948,0.1037,0.0948,0.0948,382500.0],["1985-04-30",0.0948,0.1037,0.0948,0.0948,45000.0],["1985-05-01",0.0948,0.1037,0.0948,0.0948,342000.0],["1985-05-02",0.0948,0.0948,0.0948,0.0948,0.0],["1985-05-03",0.0948,0.0948,0.0948,0.0948,0.0],["1985-05-06",0.0948,0.1037,0.0948,0.0948,193500.0],["1985-05-07",0.0948,0.1037,0.0948,0.0948,4500.0],["1985-05-08",0.0948,0.1037,0.0948,0.0948,4500.0],["1985-05-09",0.0948,0.0948,0.0948,0.0948,0.0],["1985-05-10",0.0948,0.0948,0.0948,0.0948,0.0],["1985-05-13",0.0948,0.0948,0.0948,0.0948,0.0],["1985-05-14",0.0948,0.1037,0.0948,0.0948,180000.0],["1985-05-15",0.0948,0.0948,0.0948,0.0948,0.0],["1985-05-16",0.0948,0.0948,0.0948,0.0948,0.0],["1985-05-17",0.0948,0.0948,0.0948,0.0948,0.0],["1985-05-20",0.0948,0.1037,0.0948,0.0948,9000.0],["1985-05-21",0.0948,0.1037,0.0948,0.0948,13500.0],["1985-05-22",0.0948,0.0948,0.0948,0.0948,0.0],["1985-05-23",0.0948,0.1037,0.0948,0.0948,4500.0],["1985-05-24",0.0948,0.0948,0.0948,0.0948,0.0],["1985-05-28",0.0948,0.0948,0.0948,0.0948,0.0],["1985-05-29",0.0948,0.0948,0.0948,0.0948,0.0],["1985-05-30",0.0948,0.0948,0.0948,0.0948,0.0],["1985-05-31",0.0948,0.0948,0.0948,0.0948,0.0],["1985-06-03",0.0948,0.0948,0.0948,0.0948,0.0],["1985-06-04",0.0948,0.0948,0.0948,0.0948,0.0],["1985-06-05",0.0948,0.0948,0.0948,0.0948,0.0],["1985-06-06",0.0948,0.1037,0.0948,0.0948,4500.0],["1985-06-07",0.0948,0.0948,0.0948,0.0948,0.0],["1985-06-10",0.0948,0.1037,0.0948,0.0948,45000.0],["1985-06-11",0.0948,0.0948,0.0948,0.0948,0.0],["1985-06-12",0.0948,0.0948,0.0948,0.0948,0.0],["1985-06-13",0.0948,0.1037,0.0948,0.0948,13500.0],["1985-06-14",0.0948,0.0948,0.0948,0.0948,0.0],["1985-06-17",0.0948,0.0948,0.0948,0.0948,0.0],["1985-06-18",0.0948,0.0948,0.0948,0.0948,0.0],["1985-06-19",0.0948,0.0948,0.0948,0.0948,0.0],["1985-06-20",0.0948,0.0948,0.0948,0.0948,0.0],["1985-06-21",0.0948,0.0948,0.0948,0.0948,0.0],["1985-06-24",0.0948,0.1037,0.0948,0.0948,22500.0],["1985-06-25",0.0948,0.0948,0.0948,0.0948,0.0],["1985-06-26",0.0948,0.0948,0.0948,0.0948,0.0],["1985-06-27",0.0948,0.0948,0.0948,0.0948,0.0],["1985-06-28",0.0948,0.1037,0.0948,0.0948,4500.0],["1985-07-01",0.0948,0.1037,0.0948,0.0948,13500.0],["1985-07-02",0.0948,0.0948,0.0948,0.0948,0.0],["1985-07-03",0.0948,0.1037,0.0948,0.0948,139500.0],["1985-07-05",0.0948,0.0948,0.0948,0.0948,0.0],["1985-07-08",0.0948,0.0948,0.0948,0.0948,0.0],["1985-07-09",0.0948,0.1037,0.0948,0.0948,36000.0],["1985-07-10",0.0948,0.1007,0.0948,0.0948,396000.0],["1985-07-11",0.0948,0.1007,0.0948,0.0948,72000.0],["1985-07-12",0.0948,0.0948,0.0948,0.0948,0.0],["1985-07-15",0.0948,0.1007,0.0948,0.0948,153000.0],["1985-07-16",0.0948,0.1007,0.0948,0.0948,22500.0],["1985-07-17",0.0948,0.1007,0.0948,0.0948,252000.0],["1985-07-18",0.0948,0.0948,0.0948,0.0948,0.0],["1985-07-19",0.0948,0.0948,0.0948,0.0948,0.0],["1985-07-22",0.0948,0.0948,0.0948,0.0948,0.0],["1985-07-23",0.0948,0.0948,0.0948,0.0948,0.0],["1985-07-24",0.0948,0.0948,0.0948,0.0948,0.0],["1985-07-25",0.0948,0.1007,0.0948,0.0948,0.0],["1985-07-26",0.0948,0.0948,0.0948,0.0948,0.0],["1985-07-29",0.0948,0.0948,0.0948,0.0948,0.0],["1985-07-30",0.0948,0.0948,0.0948,0.0948,0.0],["1985-07-31",0.0948,0.1007,0.0948,0.0948,4500.0],["1985-08-01",0.0948,0.1007,0.0948,0.0948,90000.0],["1985-08-02",0.0948,0.0948,0.0948,0.0948,0.0],["1985-08-05",0.0948,0.1007,0.0948,0.0948,22500.0],["1985-08-06",0.0948,0.0948,0.0948,0.0948,0.0],["1985-08-07",0.0948,0.0948,0.0948,0.0948,0.0],["1985-08-08",0.0948,0.0948,0.0948,0.0948,0.0],["1985-08-09",0.0948,0.0948,0.0948,0.0948,0.0],["1985-08-12",0.0948,0.1007,0.0948,0.0948,58500.0],["1985-08-13",0.0948,0.0948,0.0948,0.0948,0.0],["1985-08-14",0.0948,0.0948,0.0948,0.0948,0.0],["1985-08-15",0.0948,0.0948,0.0948,0.0948,0.0],["1985-08-16",0.0948,0.1007,0.0948,0.0948,229500.0],["1985-08-19",0.0948,0.1007,0.0948,0.0948,270000.0],["1985-08-20",0.0948,0.1007,0.0948,0.0948,31500.0],["1985-08-21",0.0948,0.1007,0.0948,0.0948,90000.0],["1985-08-22",0.0948,0.1007,0.0948,0.0948,18000.0],["1985-08-23",0.0948,0.0948,0.0948,0.0948,0.0],["1985-08-26",0.0948,0.1007,0.0948,0.0948,112500.0],["1985-08-27",0.0948,0.1007,0.0948,0.0948,18000.0],["1985-08-28",0.0948,0.1007,0.0948,0.0948,4500.0],["1985-08-29",0.0948,0.1007,0.0948,0.0948,45000.0],["1985-08-30",0.0948,0.0948,0.0948,0.0948,0.0],["1985-09-03",0.0948,0.1007,0.0948,0.0948,229500.0],["1985-09-04",0.0948,0.1007,0.0948,0.0948,9000.0],["1985-09-05",0.0948,0.0948,0.0948,0.0948,0.0],["1985-09-06",0.0948,0.0948,0.0948,0.0948,0.0],["1985-09-09",0.0948,0.0948,0.0948,0.0948,0.0],["1985-09-10",0.0948,0.1007,0.0948,0.0948,9000.0],["1985-09-11",0.0948,0.1007,0.0948,0.0948,9000.0],["1985-09-12",0.0948,0.0948,0.0948,0.0948,0.0],["1985-09-13",0.0948,0.0948,0.0948,0.0948,0.0],["1985-09-16",0.0948,0.0948,0.0948,0.0948,0.0],["1985-09-17",0.0948,0.0948,0.0948,0.0948,0.0],["1985-09-18",0.0948,0.0948,0.0948,0.0948,0.0],["1985-09-19",0.0948,0.0948,0.0948,0.0948,0.0],["1985-09-20",0.0948,0.1007,0.0948,0.0948,31500.0],["1985-09-23",0.0948,0.0948,0.0948,0.0948,0.0],["1985-09-24",0.0948,0.1007,0.0948,0.0948,360000.0],["1985-09-25",0.0948,0.1007,0.0948,0.0948,9000.0],["1985-09-26",0.0948,0.0948,0.0948,0.0948,0.0],["1985-09-30",0.0948,0.1007,0.0948,0.0948,0.0],["1985-10-01",0.0948,0.1007,0.0948,0.0948,54000.0],["1985-10-02",0.0948,0.0948,0.0948,0.0948,0.0],["1985-10-03",0.0948,0.1007,0.0948,0.0948,45000.0],["1985-10-04",0.0948,0.1037,0.0948,0.0948,8820000.0],["1985-10-07",0.0948,0.1066,0.0948,0.0948,45000.0],["1985-10-08",0.0948,0.1066,0.0948,0.0948,4500.0],["1985-10-09",0.0948,0.1066,0.0948,0.0948,90000.0],["1985-10-10",0.0948,0.1066,0.0948,0.0948,18000.0],["1985-10-11",0.0948,0.1066,0.0948,0.0948,112500.0],["1985-10-14",0.0948,0.0948,0.0948,0.0948,0.0],["1985-10-15",0.0948,0.1066,0.0948,0.0948,9000.0],["1985-10-16",0.0948,0.0948,0.0948,0.0948,0.0],["1985-10-17",0.0948,0.1066,0.0948,0.0948,58500.0],["1985-10-18",0.0978,0.1096,0.0978,0.0978,22500.0],["1985-10-21",0.0978,0.1096,0.0978,0.0978,90000.0],["1985-10-22",0.0978,0.1096,0.0978,0.0978,27000.0],["1985-10-23",0.0978,0.1096,0.0978,0.0978,76500.0],["1985-10-24",0.1007,0.1126,0.1007,0.1007,45000.0],["1985-10-25",0.1037,0.1155,0.1037,0.1037,45000.0],["1985-10-28",0.1037,0.1155,0.1037,0.1037,4500.0],["1985-10-29",0.1096,0.1214,0.1096,0.1096,157500.0],["1985-10-30",0.1096,0.1096,0.1096,0.1096,0.0],["1985-10-31",0.1096,0.1214,0.1096,0.1096,103500.0],["1985-11-01",0.1096,0.1214,0.1096,0.1096,166500.0],["1985-11-04",0.1096,0.1214,0.1096,0.1096,13500.0],["1985-11-05",0.1096,0.1096,0.1096,0.1096,0.0],["1985-11-06",0.1096,0.1214,0.1096,0.1096,0.0],["1985-11-07",0.1126,0.1214,0.1126,0.1126,13500.0],["1985-11-08",0.1155,0.1274,0.1155,0.1155,58500.0],["1985-11-11",0.1274,0.1392,0.1274,0.1274,58500.0],["1985-11-12",0.1392,0.1511,0.1392,0.1392,63000.0],["1985-11-13",0.1392,0.1392,0.1392,0.1392,0.0],["1985-11-14",0.1422,0.154,0.1422,0.1422,90000.0],["1985-11-15",0.1422,0.154,0.1422,0.1422,18000.0],["1985-11-18",0.1422,0.154,0.1422,0.1422,45000.0],["1985-11-19",0.1511,0.1629,0.1511,0.1511,90000.0],["1985-11-20",0.1659,0.1718,0.1659,0.1659,148500.0],["1985-11-21",0.1659,0.1748,0.1629,0.1629,229500.0],["1985-11-22",0.1659,0.1718,0.1659,0.1659,261000.0],["1985-11-25",0.1659,0.1718,0.1659,0.1659,265500.0],["1985-11-26",0.1659,0.1718,0.1659,0.1659,13500.0],["1985-11-27",0.1659,0.1718,0.1629,0.1629,90000.0],["1985-11-29",0.1629,0.1718,0.1629,0.1629,36000.0],["1985-12-02",0.1629,0.1718,0.16,0.16,0.0],["1985-12-03",0.16,0.1718,0.16,0.16,4500.0],["1985-12-04",0.16,0.1688,0.16,0.16,27000.0],["1985-12-05",0.16,0.1688,0.16,0.16,9000.0],["1985-12-06",0.16,0.1718,0.16,0.16,1107000.0],["1985-12-09",0.16,0.1718,0.16,0.16,27000.0],["1985-12-10",0.16,0.16,0.16,0.16,0.0],["1985-12-11",0.16,0.1718,0.16,0.16,283500.0],["1985-12-12",0.16,0.1688,0.16,0.16,54000.0],["1985-12-13",0.16,0.1688,0.16,0.16,117000.0],["1985-12-16",0.16,0.1688,0.16,0.16,900000.0],["1985-12-17",0.16,0.16,0.16,0.16,0.0],["1985-12-18",0.16,0.1688,0.16,0.16,4500.0],["1985-12-19",0.16,0.16,0.16,0.16,0.0],["1985-12-20",0.16,0.16,0.16,0.16,0.0],["1985-12-23",0.16,0.1688,0.16,0.16,135000.0],["1985-12-24",0.16,0.1688,0.16,0.16,4500.0],["1985-12-26",0.16,0.16,0.16,0.16,0.0],["1985-12-27",0.16,0.1688,0.16,0.16,4500.0],["1985-12-30",0.16,0.1688,0.16,0.16,144000.0],["1985-12-31",0.1614,0.1688,0.1614,0.1614,9000.0],["1986-01-02",0.1614,0.1718,0.16,0.16,90000.0],["1986-01-03",0.16,0.16,0.16,0.16,0.0],["1986-01-06",0.16,0.1718,0.16,0.16,45000.0],["1986-01-07",0.16,0.1718,0.16,0.16,22500.0],["1986-01-08",0.16,0.1718,0.16,0.16,18000.0],["1986-01-09",0.16,0.1718,0.16,0.16,45000.0],["1986-01-10",0.16,0.16,0.16,0.16,0.0],["1986-01-13",0.16,0.1718,0.16,0.16,4500.0],["1986-01-14",0.16,0.1718,0.16,0.16,90000.0],["1986-01-15",0.16,0.1718,0.16,0.16,4500.0],["1986-01-16",0.16,0.1718,0.16,0.16,67500.0],["1986-01-17",0.16,0.1718,0.16,0.16,18000.0],["1986-01-20",0.16,0.1718,0.16,0.16,4500.0],["1986-01-21",0.16,0.1718,0.16,0.16,27000.0],["1986-01-22",0.1659,0.1748,0.1659,0.1659,180000.0],["1986-01-23",0.1659,0.1659,0.1659,0.1659,0.0],["1986-01-24",0.1688,0.1777,0.1688,0.1688,45000.0],["1986-01-27",0.1688,0.1688,0.1688,0.1688,0.0],["1986-01-28",0.1688,0.1777,0.1688,0.1688,9000.0],["1986-01-29",0.1688,0.1777,0.1688,0.1688,9000.0],["1986-01-30",0.1718,0.1807,0.1718,0.1718,13500.0],["1986-01-31",0.1718,0.1718,0.1718,0.1718,0.0],["1986-02-03",0.1718,0.1807,0.1718,0.1718,4500.0],["1986-02-04",0.1718,0.1807,0.1718,0.1718,45000.0],["1986-02-05",0.1718,0.1718,0.1718,0.1718,0.0],["1986-02-06",0.1718,0.1807,0.1718,0.1718,81000.0],["1986-02-07",0.1718,0.1807,0.1718,0.1718,54000.0],["1986-02-10",0.1748,0.1837,0.1748,0.1748,810000.0],["1986-02-11",0.1807,0.1866,0.1807,0.1807,171000.0],["1986-02-12",0.2014,0.2103,0.2014,0.2014,625500.0],["1986-02-13",0.2133,0.2251,0.2133,0.2133,198000.0],["1986-02-14",0.2133,0.2251,0.2133,0.2133,2466000.0],["1986-02-18",0.2133,0.2251,0.2133,0.2133,76500.0],["1986-02-19",0.2133,0.2251,0.2133,0.2133,72000.0],["1986-02-20",0.2133,0.2251,0.2133,0.2133,94500.0],["1986-02-21",0.2133,0.2251,0.2133,0.2133,22500.0],["1986-02-24",0.2162,0.2251,0.2162,0.2162,4500.0],["1986-02-25",0.2162,0.2251,0.2162,0.2162,4500.0],["1986-02-26",0.2162,0.2251,0.2162,0.2162,9000.0],["1986-02-27",0.2162,0.2222,0.2162,0.2162,27000.0],["1986-02-28",0.2162,0.2222,0.2162,0.2162,45000.0],["1986-03-03",0.2162,0.2222,0.2162,0.2162,49500.0],["1986-03-04",0.2162,0.2222,0.2162,0.2162,45000.0],["1986-03-05",0.2162,0.2222,0.2162,0.2162,67500.0],["1986-03-06",0.2162,0.2222,0.2162,0.2162,220500.0],["1986-03-07",0.2192,0.2251,0.2192,0.2192,175500.0],["1986-03-10",0.2192,0.2192,0.2192,0.2192,0.0],["1986-03-11",0.2192,0.2192,0.2192,0.2192,0.0],["1986-03-12",0.2192,0.2251,0.2192,0.2192,45000.0],["1986-03-13",0.2192,0.2251,0.2192,0.2192,9000.0],["1986-03-14",0.2192,0.2251,0.2192,0.2192,9000.0],["1986-03-17",0.2192,0.2251,0.2192,0.2192,99000.0],["1986-03-18",0.2192,0.2251,0.2192,0.2192,9000.0],["1986-03-19",0.2192,0.2311,0.2192,0.2192,90000.0],["1986-03-20",0.2192,0.2311,0.2192,0.2192,9000.0],["1986-03-21",0.2192,0.2311,0.2192,0.2192,63000.0],["1986-03-24",0.2222,0.2311,0.2222,0.2222,4500.0],["1986-03-25",0.2222,0.2311,0.2222,0.2222,90000.0],["1986-03-26",0.2222,0.2222,0.2222,0.2222,0.0],["1986-03-27",0.2222,0.2311,0.2222,0.2222,450000.0],["1986-03-31",0.2222,0.2311,0.2222,0.2222,4500.0],["1986-04-01",0.2222,0.2311,0.2222,0.2222,27000.0],["1986-04-02",0.2222,0.2311,0.2222,0.2222,9000.0],["1986-04-03",0.2222,0.2311,0.2222,0.2222,67500.0],["1986-04-04",0.2222,0.2311,0.2222,0.2222,4500.0],["1986-04-07",0.2222,0.2311,0.2222,0.2222,121500.0],["1986-04-08",0.2251,0.2311,0.2251,0.2251,45000.0],["1986-04-09",0.2251,0.2311,0.2251,0.2251,126000.0],["1986-04-10",0.2311,0.2399,0.2311,0.2311,319500.0],["1986-04-11",0.237,0.2488,0.237,0.237,121500.0],["1986-04-14",0.237,0.2488,0.237,0.237,13500.0],["1986-04-15",0.237,0.2488,0.237,0.237,22500.0],["1986-04-16",0.237,0.2488,0.237,0.237,99000.0],["1986-04-17",0.237,0.2488,0.237,0.237,58500.0],["1986-04-18",0.237,0.2488,0.237,0.237,36000.0],["1986-04-21",0.237,0.2488,0.237,0.237,45000.0],["1986-04-22",0.237,0.237,0.237,0.237,0.0],["1986-04-23",0.237,0.2488,0.237,0.237,49500.0],["1986-04-24",0.237,0.237,0.237,0.237,0.0],["1986-04-25",0.237,0.237,0.237,0.237,0.0],["1986-04-28",0.237,0.2488,0.237,0.237,90000.0],["1986-04-29",0.237,0.2429,0.2311,0.2311,103500.0],["1986-04-30",0.2311,0.2311,0.2311,0.2311,0.0],["1986-05-01",0.2311,0.2429,0.2311,0.2311,90000.0],["1986-05-02",0.2311,0.2429,0.2311,0.2311,40500.0],["1986-05-05",0.2311,0.2429,0.2311,0.2311,9000.0],["1986-05-06",0.2311,0.2311,0.2311,0.2311,0.0],["1986-05-07",0.2311,0.2429,0.2311,0.2311,4500.0],["1986-05-08",0.2311,0.2429,0.2311,0.2311,9000.0],["1986-05-09",0.2311,0.2429,0.2311,0.2311,0.0],["1986-05-12",0.2311,0.2311,0.2133,0.2133,48000.0],["1986-05-13",0.2177,0.2355,0.2177,0.2177,63000.0],["1986-05-14",0.2177,0.2355,0.2177,0.2177,102000.0],["1986-05-15",0.2177,0.2355,0.2177,0.2177,48000.0],["1986-05-16",0.2177,0.2355,0.2177,0.2177,96000.0],["1986-05-19",0.2177,0.2177,0.2177,0.2177,0.0],["1986-05-20",0.2177,0.2355,0.2177,0.2177,309000.0],["1986-05-21",0.2177,0.2355,0.2177,0.2177,843000.0],["1986-05-22",0.2177,0.2355,0.2177,0.2177,84000.0],["1986-05-23",0.2177,0.2355,0.2177,0.2177,180000.0],["1986-05-27",0.2177,0.2355,0.2177,0.2177,27000.0],["1986-05-28",0.2222,0.2399,0.2222,0.2222,354000.0],["1986-05-29",0.2222,0.2399,0.2222,0.2222,282000.0],["1986-05-30",0.2222,0.2399,0.2222,0.2222,30000.0],["1986-06-02",0.2222,0.2399,0.2222,0.2222,72000.0],["1986-06-03",0.2133,0.2133,0.1955,0.1955,234000.0],["1986-06-04",0.1955,0.2133,0.1955,0.1955,42000.0],["1986-06-05",0.2044,0.2222,0.2044,0.2044,363000.0],["1986-06-06",0.2044,0.2222,0.2044,0.2044,30000.0],["1986-06-09",0.2044,0.2222,0.2044,0.2044,42000.0],["1986-06-10",0.2044,0.2222,0.2044,0.2044,15000.0],["1986-06-11",0.2044,0.2222,0.2044,0.2044,24000.0],["1986-06-12",0.2044,0.2222,0.2044,0.2044,3000.0],["1986-06-13",0.2044,0.2133,0.1955,0.1955,6000.0],["1986-06-16",0.1955,0.1955,0.1955,0.1955,0.0],["1986-06-17",0.1955,0.2133,0.1955,0.1955,9000.0],["1986-06-18",0.1955,0.2133,0.1955,0.1955,27000.0],["1986-06-19",0.1955,0.2088,0.1911,0.1911,165000.0],["1986-06-20",0.1911,0.2088,0.1911,0.1911,126000.0],["1986-06-23",0.1911,0.1911,0.1911,0.1911,0.0],["1986-06-24",0.1911,0.1911,0.1911,0.1911,0.0],["1986-06-25",0.1911,0.2088,0.1911,0.1911,9000.0],["1986-06-26",0.1911,0.2088,0.1911,0.1911,303000.0],["1986-06-27",0.1955,0.2088,0.1955,0.1955,210000.0],["1986-06-30",0.1955,0.2088,0.1955,0.1955,6000.0],["1986-07-01",0.1955,0.2088,0.1955,0.1955,21000.0],["1986-07-02",0.1999,0.2133,0.1999,0.1999,123000.0],["1986-07-03",0.1999,0.2177,0.1999,0.1999,36000.0],["1986-07-07",0.2088,0.2266,0.2088,0.2088,84000.0],["1986-07-08",0.2088,0.2088,0.2088,0.2088,0.0],["1986-07-09",0.2177,0.2355,0.2177,0.2177,99000.0],["1986-07-10",0.2177,0.2355,0.2177,0.2177,9000.0],["1986-07-11",0.2177,0.2355,0.2177,0.2177,105000.0],["1986-07-14",0.2177,0.2355,0.2177,0.2177,759000.0],["1986-07-15",0.2222,0.2399,0.2222,0.2222,30000.0],["1986-07-16",0.2222,0.2399,0.2222,0.2222,69000.0],["1986-07-17",0.2222,0.2222,0.2222,0.2222,0.0],["1986-07-18",0.2222,0.2399,0.2222,0.2222,60000.0],["1986-07-21",0.2222,0.2222,0.2222,0.2222,0.0],["1986-07-22",0.2222,0.2399,0.2222,0.2222,60000.0],["1986-07-23",0.2222,0.2399,0.2222,0.2222,69000.0],["1986-07-24",0.2222,0.2222,0.2222,0.2222,0.0],["1986-07-25",0.2222,0.2399,0.2222,0.2222,39000.0],["1986-07-28",0.2222,0.2222,0.2222,0.2222,0.0],["1986-07-29",0.2222,0.2399,0.2222,0.2222,9000.0],["1986-07-30",0.2222,0.2222,0.2222,0.2222,0.0],["1986-07-31",0.2222,0.2399,0.2222,0.2222,9000.0],["1986-08-01",0.2222,0.2399,0.2222,0.2222,6000.0],["1986-08-04",0.2222,0.2222,0.2222,0.2222,0.0],["1986-08-05",0.2222,0.2355,0.2177,0.2177,30000.0],["1986-08-06",0.2177,0.2355,0.2177,0.2177,12000.0],["1986-08-07",0.2177,0.2355,0.2177,0.2177,18000.0],["1986-08-08",0.2177,0.2177,0.2177,0.2177,0.0],["1986-08-11",0.2177,0.2177,0.2177,0.2177,0.0],["1986-08-12",0.2177,0.2355,0.2177,0.2177,54000.0],["1986-08-13",0.2177,0.2355,0.2177,0.2177,39000.0],["1986-08-14",0.2177,0.2355,0.2177,0.2177,3000.0],["1986-08-15",0.2177,0.2177,0.2177,0.2177,0.0],["1986-08-18",0.2177,0.2355,0.2177,0.2177,150000.0],["1986-08-19",0.2177,0.2355,0.2177,0.2177,150000.0],["1986-08-20",0.2177,0.2355,0.2177,0.2177,87000.0],["1986-08-21",0.2177,0.2355,0.2177,0.2177,264000.0],["1986-08-22",0.2177,0.2355,0.2177,0.2177,45000.0],["1986-08-25",0.2177,0.2355,0.2177,0.2177,15000.0],["1986-08-26",0.2222,0.2399,0.2222,0.2222,120000.0],["1986-08-27",0.2355,0.2533,0.2355,0.2355,90000.0],["1986-08-28",0.2399,0.2577,0.2399,0.2399,420000.0],["1986-08-29",0.2399,0.2577,0.2399,0.2399,96000.0],["1986-09-02",0.2399,0.2399,0.2399,0.2399,0.0],["1986-09-03",0.2399,0.2577,0.2399,0.2399,180000.0],["1986-09-04",0.2399,0.2577,0.2399,0.2399,111000.0],["1986-09-05",0.2399,0.2577,0.2399,0.2399,45000.0],["1986-09-08",0.2399,0.2399,0.2399,0.2399,0.0],["1986-09-09",0.2399,0.2399,0.2399,0.2399,0.0],["1986-09-10",0.2577,0.2755,0.2577,0.2577,168000.0],["1986-09-11",0.2577,0.2755,0.2577,0.2577,90000.0],["1986-09-12",0.2577,0.271,0.2533,0.2533,9000.0],["1986-09-15",0.2533,0.271,0.2533,0.2533,27000.0],["1986-09-16",0.2533,0.271,0.2533,0.2533,57000.0],["1986-09-17",0.2533,0.2533,0.2533,0.2533,0.0],["1986-09-18",0.2533,0.271,0.2533,0.2533,9000.0],["1986-09-19",0.2533,0.271,0.2533,0.2533,39000.0],["1986-09-22",0.2533,0.271,0.2533,0.2533,66000.0],["1986-09-23",0.2533,0.2533,0.2533,0.2533,0.0],["1986-09-24",0.2533,0.2533,0.2533,0.2533,0.0],["1986-09-25",0.2533,0.2533,0.2533,0.2533,0.0],["1986-09-26",0.2533,0.2622,0.2444,0.2444,171000.0],["1986-09-29",0.2444,0.2622,0.2444,0.2444,90000.0],["1986-09-30",0.2444,0.2622,0.2444,0.2444,285000.0],["1986-10-01",0.2444,0.2577,0.2399,0.2399,297000.0],["1986-10-02",0.2399,0.2577,0.2399,0.2399,273000.0],["1986-10-03",0.2399,0.2577,0.2399,0.2399,87000.0],["1986-10-06",0.2399,0.2577,0.2399,0.2399,72000.0],["1986-10-07",0.2399,0.2577,0.2399,0.2399,18000.0],["1986-10-08",0.2399,0.2399,0.2399,0.2399,0.0],["1986-10-09",0.2399,0.2533,0.2355,0.2355,150000.0],["1986-10-10",0.2355,0.2533,0.2355,0.2355,3000.0],["1986-10-13",0.2355,0.2533,0.2355,0.2355,15000.0],["1986-10-14",0.2355,0.2488,0.2311,0.2311,687000.0],["1986-10-15",0.2311,0.2488,0.2311,0.2311,327000.0],["1986-10-16",0.2311,0.2488,0.2311,0.2311,327000.0],["1986-10-17",0.2311,0.2488,0.2311,0.2311,3000.0],["1986-10-20",0.2311,0.2444,0.2266,0.2266,45000.0],["1986-10-21",0.2266,0.2266,0.2266,0.2266,0.0],["1986-10-22",0.2266,0.2444,0.2266,0.2266,15000.0],["1986-10-23",0.2266,0.2444,0.2266,0.2266,39000.0],["1986-10-24",0.2266,0.2444,0.2266,0.2266,180000.0],["1986-10-27",0.2266,0.2444,0.2266,0.2266,48000.0],["1986-10-28",0.2266,0.2266,0.2266,0.2266,0.0],["1986-10-29",0.2266,0.2399,0.2222,0.2222,69000.0],["1986-10-30",0.2222,0.2399,0.2222,0.2222,9000.0],["1986-10-31",0.2222,0.2311,0.2222,0.2222,18000.0],["1986-11-03",0.2222,0.2311,0.2133,0.2133,3000.0],["1986-11-04",0.2133,0.2266,0.2133,0.2133,60000.0],["1986-11-05",0.2133,0.2311,0.2133,0.2133,12000.0],["1986-11-06",0.2133,0.2266,0.2133,0.2133,12000.0],["1986-11-07",0.2133,0.2266,0.2133,0.2133,0.0],["1986-11-10",0.2133,0.2133,0.2133,0.2133,0.0],["1986-11-11",0.2133,0.2266,0.2133,0.2133,6000.0],["1986-11-12",0.2133,0.2266,0.2088,0.2088,651000.0],["1986-11-13",0.2088,0.2266,0.2088,0.2088,75000.0],["1986-11-14",0.2088,0.2088,0.2088,0.2088,0.0],["1986-11-17",0.2088,0.2266,0.2088,0.2088,3000.0],["1986-11-18",0.2088,0.2266,0.2088,0.2088,6000.0],["1986-11-19",0.2088,0.2266,0.2088,0.2088,15000.0],["1986-11-20",0.2088,0.2088,0.2088,0.2088,0.0],["1986-11-21",0.2088,0.2088,0.2088,0.2088,0.0],["1986-11-24",0.2088,0.2266,0.2088,0.2088,9000.0],["1986-11-25",0.2088,0.2266,0.2088,0.2088,27000.0],["1986-11-26",0.2088,0.2177,0.1999,0.1999,60000.0],["1986-11-28",0.1999,0.2177,0.1999,0.1999,114000.0],["1986-12-01",0.2088,0.2266,0.2088,0.2088,249000.0],["1986-12-02",0.2088,0.2266,0.2088,0.2088,6000.0],["1986-12-03",0.2088,0.2266,0.2088,0.2088,60000.0],["1986-12-04",0.2088,0.2088,0.2088,0.2088,0.0],["1986-12-05",0.2088,0.2266,0.2088,0.2088,45000.0],["1986-12-08",0.2088,0.2266,0.2088,0.2088,15000.0],["1986-12-09",0.2088,0.2266,0.2088,0.2088,30000.0],["1986-12-10",0.2088,0.2266,0.2088,0.2088,57000.0],["1986-12-11",0.2088,0.2266,0.2088,0.2088,30000.0],["1986-12-12",0.2088,0.2266,0.2088,0.2088,15000.0],["1986-12-15",0.2088,0.2222,0.2088,0.2088,105000.0],["1986-12-16",0.2088,0.2088,0.2088,0.2088,0.0],["1986-12-17",0.2088,0.2088,0.2088,0.2088,0.0],["1986-12-18",0.2088,0.2222,0.2044,0.2044,6000.0],["1986-12-19",0.2044,0.2222,0.2044,0.2044,45000.0],["1986-12-22",0.2088,0.2222,0.2088,0.2088,417000.0],["1986-12-23",0.2088,0.2266,0.2088,0.2088,39000.0],["1986-12-24",0.2088,0.2088,0.2088,0.2088,0.0],["1986-12-26",0.2088,0.2088,0.2088,0.2088,0.0],["1986-12-29",0.2088,0.2266,0.2088,0.2088,15000.0],["1986-12-30",0.2088,0.2266,0.2088,0.2088,33000.0],["1986-12-31",0.2133,0.2266,0.2133,0.2133,198000.0],["1987-01-02",0.2133,0.2133,0.2133,0.2133,0.0],["1987-01-05",0.2133,0.2311,0.2133,0.2133,3000.0],["1987-01-06",0.2133,0.2311,0.2133,0.2133,165000.0],["1987-01-07",0.2133,0.2311,0.2133,0.2133,45000.0],["1987-01-08",0.2133,0.2311,0.2133,0.2133,6000.0],["1987-01-09",0.2133,0.2311,0.2133,0.2133,45000.0],["1987-01-12",0.2133,0.2133,0.2133,0.2133,0.0],["1987-01-13",0.2133,0.2311,0.2133,0.2133,6000.0],["1987-01-14",0.2177,0.2311,0.2177,0.2177,153000.0],["1987-01-15",0.2177,0.2355,0.2177,0.2177,12000.0],["1987-01-16",0.2222,0.2399,0.2222,0.2222,102000.0],["1987-01-19",0.2222,0.2399,0.2222,0.2222,60000.0],["1987-01-20",0.2222,0.2399,0.2222,0.2222,30000.0],["1987-01-21",0.2222,0.2399,0.2222,0.2222,6000.0],["1987-01-22",0.2222,0.2399,0.2222,0.2222,69000.0],["1987-01-23",0.2222,0.2399,0.2222,0.2222,6000.0],["1987-01-26",0.2222,0.2399,0.2222,0.2222,60000.0],["1987-01-27",0.2222,0.2222,0.2222,0.2222,0.0],["1987-01-28",0.2222,0.2355,0.2177,0.2177,6000.0],["1987-01-29",0.2177,0.2355,0.2177,0.2177,6000.0],["1987-01-30",0.2177,0.2177,0.2177,0.2177,0.0],["1987-02-02",0.2177,0.2355,0.2177,0.2177,90000.0],["1987-02-03",0.2177,0.2355,0.2177,0.2177,33000.0],["1987-02-04",0.2177,0.2355,0.2177,0.2177,93000.0],["1987-02-05",0.2195,0.2195,0.2195,0.2195,0.0],["1987-02-06",0.2195,0.2195,0.2195,0.2195,0.0],["1987-02-09",0.2195,0.2374,0.2195,0.2195,12000.0],["1987-02-10",0.2195,0.2195,0.2195,0.2195,0.0],["1987-02-11",0.2195,0.2195,0.2195,0.2195,0.0],["1987-02-12",0.224,0.2419,0.224,0.224,57000.0],["1987-02-13",0.2285,0.2464,0.2285,0.2285,75000.0],["1987-02-17",0.233,0.2464,0.233,0.233,72000.0],["1987-02-18",0.233,0.2509,0.233,0.233,18000.0],["1987-02-19",0.233,0.2509,0.233,0.233,15000.0],["1987-02-20",0.233,0.2509,0.233,0.233,18000.0],["1987-02-23",0.233,0.2509,0.233,0.233,60000.0],["1987-02-24",0.233,0.2509,0.233,0.233,6000.0],["1987-02-25",0.233,0.233,0.233,0.233,0.0],["1987-02-26",0.233,0.233,0.233,0.233,0.0],["1987-02-27",0.233,0.233,0.233,0.233,0.0],["1987-03-02",0.233,0.2509,0.233,0.233,36000.0],["1987-03-03",0.233,0.2509,0.233,0.233,108000.0],["1987-03-04",0.2374,0.2554,0.2374,0.2374,30000.0],["1987-03-05",0.2374,0.2374,0.2374,0.2374,0.0],["1987-03-06",0.2374,0.2374,0.2374,0.2374,0.0],["1987-03-09",0.2374,0.2554,0.2374,0.2374,90000.0],["1987-03-10",0.2374,0.2374,0.2374,0.2374,0.0],["1987-03-11",0.2374,0.2554,0.2374,0.2374,6000.0],["1987-03-12",0.2374,0.2554,0.2374,0.2374,66000.0],["1987-03-13",0.2374,0.2374,0.2374,0.2374,0.0],["1987-03-16",0.2374,0.2554,0.2374,0.2374,30000.0],["1987-03-17",0.2374,0.2554,0.2374,0.2374,414000.0],["1987-03-18",0.2374,0.2554,0.2374,0.2374,1878000.0],["1987-03-19",0.2374,0.2554,0.2374,0.2374,75000.0],["1987-03-20",0.2374,0.2374,0.2374,0.2374,0.0],["1987-03-23",0.2374,0.2554,0.2374,0.2374,6000.0],["1987-03-24",0.2374,0.2374,0.2374,0.2374,0.0],["1987-03-25",0.2374,0.2554,0.2374,0.2374,30000.0],["1987-03-26",0.2374,0.2554,0.2374,0.2374,6000.0],["1987-03-27",0.2374,0.2554,0.2374,0.2374,21000.0],["1987-03-30",0.2374,0.2554,0.2374,0.2374,3000.0],["1987-03-31",0.2374,0.2554,0.2374,0.2374,900000.0],["1987-04-01",0.2374,0.2554,0.2374,0.2374,72000.0],["1987-04-02",0.2374,0.2554,0.2374,0.2374,9000.0],["1987-04-03",0.2374,0.2374,0.2374,0.2374,0.0],["1987-04-06",0.2374,0.2554,0.2374,0.2374,33000.0],["1987-04-07",0.2374,0.2374,0.2374,0.2374,0.0],["1987-04-08",0.2374,0.2554,0.2374,0.2374,15000.0],["1987-04-09",0.2374,0.2554,0.2374,0.2374,27000.0],["1987-04-10",0.2374,0.2554,0.2374,0.2374,33000.0],["1987-04-13",0.2374,0.2554,0.2374,0.2374,450000.0],["1987-04-14",0.2374,0.2554,0.2374,0.2374,162000.0],["1987-04-15",0.2374,0.2374,0.2374,0.2374,0.0],["1987-04-16",0.2374,0.2554,0.2374,0.2374,12000.0],["1987-04-20",0.2374,0.2554,0.2374,0.2374,33000.0],["1987-04-21",0.2374,0.2554,0.2374,0.2374,21000.0],["1987-04-22",0.2374,0.2374,0.2374,0.2374,0.0],["1987-04-23",0.2374,0.2554,0.2374,0.2374,300000.0],["1987-04-24",0.2374,0.2554,0.2374,0.2374,3000.0],["1987-04-27",0.2374,0.2554,0.2374,0.2374,3000.0],["1987-04-28",0.2374,0.2554,0.2374,0.2374,3000.0],["1987-04-29",0.2374,0.2374,0.2374,0.2374,0.0],["1987-04-30",0.2374,0.2554,0.2374,0.2374,81000.0],["1987-05-01",0.2374,0.2554,0.2374,0.2374,0.0],["1987-05-04",0.2374,0.2554,0.2374,0.2374,3000.0],["1987-05-05",0.2374,0.2554,0.2374,0.2374,0.0],["1987-05-06",0.2374,0.2554,0.2374,0.2374,21000.0],["1987-05-07",0.2374,0.2374,0.2374,0.2374,0.0],["1987-05-08",0.2374,0.2374,0.2374,0.2374,0.0],["1987-05-11",0.2392,0.2573,0.2392,0.2392,0.0],["1987-05-12",0.2392,0.2573,0.2392,0.2392,6000.0],["1987-05-13",0.2392,0.2392,0.2392,0.2392,0.0],["1987-05-14",0.2392,0.2573,0.2392,0.2392,15000.0],["1987-05-15",0.2392,0.2573,0.2392,0.2392,0.0],["1987-05-18",0.2392,0.2528,0.2347,0.2347,15000.0],["1987-05-19",0.2347,0.2528,0.2347,0.2347,18000.0],["1987-05-20",0.2347,0.2438,0.2257,0.2257,30000.0],["1987-05-21",0.2257,0.2438,0.2257,0.2257,45000.0],["1987-05-22",0.2257,0.2438,0.2257,0.2257,6000.0],["1987-05-26",0.2257,0.2392,0.2212,0.2212,45000.0],["1987-05-27",0.2212,0.2212,0.2212,0.2212,0.0],["1987-05-28",0.2212,0.2392,0.2212,0.2212,15000.0],["1987-05-29",0.2212,0.2212,0.2212,0.2212,0.0],["1987-06-01",0.2212,0.2212,0.2212,0.2212,0.0],["1987-06-02",0.2212,0.2392,0.2212,0.2212,90000.0],["1987-06-03",0.2212,0.2392,0.2212,0.2212,18000.0],["1987-06-04",0.2212,0.2212,0.2212,0.2212,0.0],["1987-06-05",0.2212,0.2212,0.2212,0.2212,0.0],["1987-06-08",0.2212,0.2392,0.2212,0.2212,84000.0],["1987-06-09",0.2212,0.2212,0.2212,0.2212,0.0],["1987-06-10",0.2212,0.2392,0.2212,0.2212,450000.0],["1987-06-11",0.2212,0.2212,0.2212,0.2212,0.0],["1987-06-12",0.2212,0.2212,0.2212,0.2212,0.0],["1987-06-15",0.2212,0.2392,0.2212,0.2212,30000.0],["1987-06-16",0.2212,0.2392,0.2212,0.2212,3000.0],["1987-06-17",0.2212,0.2392,0.2212,0.2212,225000.0],["1987-06-18",0.2212,0.2392,0.2212,0.2212,159000.0],["1987-06-19",0.2212,0.2392,0.2212,0.2212,45000.0],["1987-06-22",0.2212,0.2212,0.2212,0.2212,0.0],["1987-06-23",0.2212,0.2212,0.2212,0.2212,0.0],["1987-06-24",0.2212,0.2212,0.2212,0.2212,0.0],["1987-06-25",0.2212,0.2212,0.2212,0.2212,0.0],["1987-06-26",0.2212,0.2392,0.2212,0.2212,30000.0],["1987-06-29",0.2212,0.2212,0.2212,0.2212,0.0],["1987-06-30",0.2212,0.2392,0.2212,0.2212,27000.0],["1987-07-01",0.2212,0.2392,0.2212,0.2212,66000.0],["1987-07-02",0.2212,0.2212,0.2212,0.2212,0.0],["1987-07-06",0.2212,0.2392,0.2212,0.2212,3000.0],["1987-07-07",0.2212,0.2212,0.2212,0.2212,0.0],["1987-07-08",0.2212,0.2392,0.2212,0.2212,270000.0],["1987-07-09",0.2212,0.2392,0.2212,0.2212,108000.0],["1987-07-10",0.2212,0.2212,0.2212,0.2212,0.0],["1987-07-13",0.2212,0.2392,0.2212,0.2212,300000.0],["1987-07-14",0.2212,0.2392,0.2212,0.2212,210000.0],["1987-07-15",0.2212,0.2392,0.2212,0.2212,90000.0],["1987-07-16",0.2212,0.2212,0.2212,0.2212,0.0],["1987-07-17",0.2212,0.2392,0.2212,0.2212,48000.0],["1987-07-20",0.2212,0.2212,0.2212,0.2212,0.0],["1987-07-21",0.2212,0.2392,0.2212,0.2212,150000.0],["1987-07-22",0.2212,0.2392,0.2212,0.2212,300000.0],["1987-07-23",0.2212,0.2392,0.2212,0.2212,18000.0],["1987-07-24",0.2212,0.2212,0.2212,0.2212,0.0],["1987-07-27",0.2212,0.2212,0.2212,0.2212,0.0],["1987-07-28",0.2212,0.2392,0.2212,0.2212,87000.0],["1987-07-29",0.2212,0.2212,0.2212,0.2212,0.0],["1987-07-30",0.2212,0.2302,0.2122,0.2122,99000.0],["1987-07-31",0.2122,0.2302,0.2122,0.2122,3000.0],["1987-08-03",0.2122,0.2302,0.2122,0.2122,195000.0],["1987-08-04",0.2122,0.2302,0.2122,0.2122,9000.0],["1987-08-05",0.2122,0.2302,0.2122,0.2122,1515000.0],["1987-08-06",0.2122,0.2302,0.2122,0.2122,57000.0],["1987-08-07",0.2122,0.2302,0.2122,0.2122,6000.0],["1987-08-10",0.214,0.2322,0.214,0.214,123000.0],["1987-08-11",0.214,0.2322,0.214,0.214,9000.0],["1987-08-12",0.214,0.2322,0.214,0.214,90000.0],["1987-08-13",0.214,0.2322,0.214,0.214,291000.0],["1987-08-14",0.214,0.214,0.214,0.214,0.0],["1987-08-17",0.214,0.2322,0.214,0.214,300000.0],["1987-08-18",0.214,0.214,0.214,0.214,0.0],["1987-08-19",0.214,0.2322,0.214,0.214,15000.0],["1987-08-20",0.214,0.2322,0.214,0.214,15000.0],["1987-08-21",0.214,0.2322,0.214,0.214,6000.0],["1987-08-24",0.214,0.214,0.214,0.214,0.0],["1987-08-25",0.214,0.2322,0.214,0.214,3000.0],["1987-08-26",0.214,0.214,0.214,0.214,0.0],["1987-08-27",0.214,0.214,0.214,0.214,0.0],["1987-08-28",0.214,0.214,0.214,0.214,0.0],["1987-08-31",0.214,0.2322,0.214,0.214,15000.0],["1987-09-01",0.214,0.214,0.214,0.214,0.0],["1987-09-02",0.214,0.2322,0.214,0.214,12000.0],["1987-09-03",0.214,0.2276,0.2094,0.2094,87000.0],["1987-09-04",0.2094,0.2231,0.2094,0.2094,39000.0],["1987-09-08",0.2094,0.2231,0.2049,0.2049,3000.0],["1987-09-09",0.2049,0.2231,0.2049,0.2049,18000.0],["1987-09-10",0.2049,0.2231,0.2049,0.2049,48000.0],["1987-09-11",0.2049,0.2231,0.2049,0.2049,45000.0],["1987-09-14",0.2049,0.2094,0.1912,0.1912,81000.0],["1987-09-15",0.1912,0.2003,0.1821,0.1821,105000.0],["1987-09-16",0.1821,0.2003,0.1821,0.1821,9000.0],["1987-09-17",0.1821,0.1821,0.1821,0.1821,0.0],["1987-09-18",0.1821,0.1821,0.1821,0.1821,0.0],["1987-09-21",0.1821,0.1821,0.1821,0.1821,0.0],["1987-09-22",0.1821,0.1821,0.1821,0.1821,0.0],["1987-09-23",0.1821,0.1821,0.1821,0.1821,0.0],["1987-09-24",0.1821,0.2003,0.1821,0.1821,21000.0],["1987-09-25",0.1821,0.2003,0.1821,0.1821,45000.0],["1987-09-28",0.1821,0.2003,0.1821,0.1821,15000.0],["1987-09-29",0.1821,0.1821,0.1821,0.1821,0.0],["1987-09-30",0.1821,0.1821,0.1821,0.1821,0.0],["1987-10-01",0.1821,0.1821,0.1821,0.1821,0.0],["1987-10-02",0.1821,0.2003,0.1821,0.1821,0.0],["1987-10-05",0.1821,0.1821,0.1821,0.1821,0.0],["1987-10-06",0.1821,0.1821,0.1821,0.1821,0.0],["1987-10-07",0.1821,0.1821,0.1821,0.1821,0.0],["1987-10-08",0.1821,0.2003,0.1821,0.1821,60000.0],["1987-10-09",0.1821,0.1821,0.1821,0.1821,0.0],["1987-10-12",0.1821,0.2003,0.1821,0.1821,30000.0],["1987-10-13",0.1821,0.2003,0.1821,0.1821,3000.0],["1987-10-14",0.1821,0.1821,0.1821,0.1821,0.0],["1987-10-15",0.1821,0.1821,0.1821,0.1821,0.0],["1987-10-16",0.1821,0.1912,0.1776,0.1776,51000.0],["1987-10-19",0.1776,0.1821,0.1639,0.1639,45000.0],["1987-10-20",0.1639,0.1821,0.1639,0.1639,6000.0],["1987-10-21",0.1639,0.1639,0.1639,0.1639,0.0],["1987-10-22",0.1639,0.1821,0.1639,0.1639,15000.0],["1987-10-23",0.1639,0.1639,0.1639,0.1639,0.0],["1987-10-26",0.1639,0.173,0.1593,0.1593,9000.0],["1987-10-27",0.1593,0.1593,0.1593,0.1593,0.0],["1987-10-28",0.1593,0.1593,0.1593,0.1593,0.0],["1987-10-29",0.1593,0.1593,0.1593,0.1593,0.0],["1987-10-30",0.1593,0.173,0.1548,0.1548,60000.0],["1987-11-02",0.1548,0.1548,0.1548,0.1548,0.0],["1987-11-03",0.1548,0.1593,0.1457,0.1457,30000.0],["1987-11-04",0.1457,0.1457,0.1457,0.1457,0.0],["1987-11-05",0.1457,0.1457,0.1457,0.1457,0.0],["1987-11-06",0.1475,0.1614,0.1475,0.1475,33000.0],["1987-11-09",0.1475,0.1614,0.1475,0.1475,27000.0],["1987-11-10",0.1475,0.1614,0.1475,0.1475,240000.0],["1987-11-11",0.1475,0.1475,0.1475,0.1475,0.0],["1987-11-12",0.1475,0.1475,0.1475,0.1475,0.0],["1987-11-13",0.1475,0.1475,0.1475,0.1475,0.0],["1987-11-16",0.1475,0.1475,0.1475,0.1475,0.0],["1987-11-17",0.1475,0.1475,0.1475,0.1475,0.0],["1987-11-18",0.1475,0.1475,0.1475,0.1475,0.0],["1987-11-19",0.1475,0.1475,0.1475,0.1475,0.0],["1987-11-20",0.1475,0.1475,0.1475,0.1475,0.0],["1987-11-23",0.1521,0.166,0.1521,0.1521,3000.0],["1987-11-24",0.1521,0.166,0.1475,0.1475,66000.0],["1987-11-25",0.1475,0.1475,0.1475,0.1475,0.0],["1987-11-27",0.1475,0.166,0.1475,0.1475,48000.0],["1987-11-30",0.1475,0.166,0.1475,0.1475,90000.0],["1987-12-01",0.1475,0.1614,0.1429,0.1429,42000.0],["1987-12-02",0.1429,0.1429,0.1429,0.1429,0.0],["1987-12-03",0.1429,0.1429,0.1429,0.1429,0.0],["1987-12-04",0.1429,0.1567,0.1429,0.1429,45000.0],["1987-12-07",0.1429,0.1429,0.1429,0.1429,0.0],["1987-12-08",0.1429,0.1567,0.1429,0.1429,0.0],["1987-12-09",0.1429,0.1429,0.1429,0.1429,0.0],["1987-12-10",0.1429,0.1429,0.1429,0.1429,0.0],["1987-12-11",0.1429,0.1567,0.1429,0.1429,15000.0],["1987-12-14",0.1429,0.1567,0.1383,0.1383,30000.0],["1987-12-15",0.1383,0.1383,0.1383,0.1383,0.0],["1987-12-16",0.1383,0.1383,0.1383,0.1383,0.0],["1987-12-17",0.1383,0.1383,0.1383,0.1383,0.0],["1987-12-18",0.1383,0.1567,0.1383,0.1383,15000.0],["1987-12-21",0.1383,0.1567,0.1383,0.1383,3000.0],["1987-12-22",0.1383,0.1383,0.1383,0.1383,0.0],["1987-12-23",0.1383,0.1383,0.1383,0.1383,0.0],["1987-12-24",0.1383,0.1521,0.1383,0.1383,21000.0],["1987-12-28",0.1383,0.1383,0.1383,0.1383,0.0],["1987-12-29",0.1383,0.1383,0.1383,0.1383,0.0],["1987-12-30",0.1383,0.1521,0.1383,0.1383,30000.0],["1987-12-31",0.1383,0.1475,0.1291,0.1291,195000.0],["1988-01-04",0.1291,0.1291,0.1291,0.1291,0.0],["1988-01-05",0.1291,0.1291,0.1291,0.1291,0.0],["1988-01-06",0.1291,0.1475,0.1291,0.1291,33000.0],["1988-01-07",0.1291,0.1475,0.1291,0.1291,90000.0],["1988-01-08",0.1291,0.1291,0.1291,0.1291,0.0],["1988-01-11",0.1291,0.1291,0.1291,0.1291,0.0],["1988-01-12",0.1291,0.1475,0.1291,0.1291,6000.0],["1988-01-13",0.1291,0.1291,0.1291,0.1291,0.0],["1988-01-14",0.1291,0.1475,0.1291,0.1291,300000.0],["1988-01-15",0.1291,0.1475,0.1291,0.1291,30000.0],["1988-01-18",0.1291,0.1291,0.1291,0.1291,0.0],["1988-01-19",0.1291,0.1475,0.1291,0.1291,30000.0],["1988-01-20",0.1291,0.1291,0.1291,0.1291,0.0],["1988-01-21",0.1291,0.1475,0.1291,0.1291,15000.0],["1988-01-22",0.1291,0.1291,0.1291,0.1291,0.0],["1988-01-25",0.1291,0.1475,0.1291,0.1291,9000.0],["1988-01-26",0.1291,0.1291,0.1291,0.1291,0.0],["1988-01-27",0.1291,0.1291,0.1291,0.1291,0.0],["1988-01-28",0.1291,0.1291,0.1291,0.1291,0.0],["1988-01-29",0.1291,0.1291,0.1291,0.1291,0.0],["1988-02-01",0.1291,0.1291,0.1291,0.1291,0.0],["1988-02-02",0.1291,0.1475,0.1291,0.1291,30000.0],["1988-02-03",0.1291,0.1475,0.1291,0.1291,150000.0],["1988-02-04",0.1291,0.1291,0.1291,0.1291,0.0],["1988-02-05",0.1291,0.1429,0.1245,0.1245,300000.0],["1988-02-08",0.1263,0.1263,0.1263,0.1263,0.0],["1988-02-09",0.1263,0.1263,0.1263,0.1263,0.0],["1988-02-10",0.1263,0.1263,0.1263,0.1263,0.0],["1988-02-11",0.1263,0.1451,0.1263,0.1263,150000.0],["1988-02-12",0.1263,0.1451,0.1263,0.1263,15000.0],["1988-02-16",0.1263,0.1451,0.1263,0.1263,45000.0],["1988-02-17",0.1263,0.1263,0.1263,0.1263,0.0],["1988-02-18",0.1263,0.1451,0.1263,0.1263,30000.0],["1988-02-19",0.1263,0.1451,0.1263,0.1263,66000.0],["1988-02-22",0.1263,0.1451,0.1263,0.1263,9000.0],["1988-02-23",0.1263,0.1451,0.1263,0.1263,30000.0],["1988-02-24",0.1263,0.1263,0.1263,0.1263,0.0],["1988-02-25",0.131,0.1451,0.131,0.131,435000.0],["1988-02-26",0.131,0.131,0.131,0.131,0.0],["1988-02-29",0.131,0.1451,0.131,0.131,15000.0],["1988-03-01",0.131,0.1451,0.131,0.131,6000.0],["1988-03-02",0.131,0.1451,0.131,0.131,3000.0],["1988-03-03",0.131,0.1451,0.131,0.131,9000.0],["1988-03-04",0.131,0.1451,0.131,0.131,21000.0],["1988-03-07",0.131,0.131,0.131,0.131,0.0],["1988-03-08",0.131,0.1451,0.131,0.131,147000.0],["1988-03-09",0.131,0.1451,0.131,0.131,3000.0],["1988-03-10",0.131,0.131,0.131,0.131,0.0],["1988-03-11",0.131,0.1451,0.131,0.131,129000.0],["1988-03-14",0.131,0.1451,0.131,0.131,750000.0],["1988-03-15",0.131,0.1451,0.131,0.131,780000.0],["1988-03-16",0.131,0.131,0.131,0.131,0.0],["1988-03-17",0.131,0.1451,0.131,0.131,54000.0],["1988-03-18",0.131,0.1497,0.131,0.131,180000.0],["1988-03-21",0.1357,0.1497,0.1357,0.1357,54000.0],["1988-03-22",0.1357,0.1357,0.1357,0.1357,0.0],["1988-03-23",0.1357,0.1497,0.1357,0.1357,0.0],["1988-03-24",0.1357,0.1497,0.1357,0.1357,12000.0],["1988-03-25",0.1357,0.1357,0.1357,0.1357,0.0],["1988-03-28",0.1357,0.1357,0.1357,0.1357,0.0],["1988-03-29",0.1404,0.1544,0.1404,0.1404,54000.0],["1988-03-30",0.1404,0.1591,0.1404,0.1404,30000.0],["1988-03-31",0.1404,0.1591,0.1404,0.1404,15000.0],["1988-04-04",0.1404,0.1591,0.1404,0.1404,12000.0],["1988-04-05",0.1404,0.1404,0.1404,0.1404,0.0],["1988-04-06",0.1404,0.1591,0.1404,0.1404,9000.0],["1988-04-07",0.1404,0.1404,0.1404,0.1404,0.0],["1988-04-08",0.1497,0.1638,0.1497,0.1497,54000.0],["1988-04-11",0.1497,0.1685,0.1497,0.1497,18000.0],["1988-04-12",0.1544,0.1685,0.1544,0.1544,63000.0],["1988-04-13",0.1544,0.1685,0.1544,0.1544,9000.0],["1988-04-14",0.1638,0.1825,0.1638,0.1638,93000.0],["1988-04-15",0.1638,0.1825,0.1638,0.1638,9000.0],["1988-04-18",0.1685,0.1872,0.1685,0.1685,132000.0],["1988-04-19",0.1685,0.1872,0.1685,0.1685,3000.0],["1988-04-20",0.1731,0.1872,0.1731,0.1731,12000.0],["1988-04-21",0.1731,0.1872,0.1731,0.1731,3000.0],["1988-04-22",0.1731,0.1731,0.1731,0.1731,0.0],["1988-04-25",0.1731,0.1872,0.1731,0.1731,90000.0],["1988-04-26",0.1731,0.1731,0.1731,0.1731,0.0],["1988-04-27",0.1731,0.1731,0.1731,0.1731,0.0],["1988-04-28",0.1731,0.1731,0.1731,0.1731,0.0],["1988-04-29",0.1731,0.1731,0.1731,0.1731,0.0],["1988-05-02",0.1731,0.1731,0.1731,0.1731,0.0],["1988-05-03",0.1731,0.1731,0.1731,0.1731,0.0],["1988-05-04",0.1731,0.1731,0.1731,0.1731,0.0],["1988-05-05",0.1731,0.1872,0.1731,0.1731,3000.0],["1988-05-06",0.1731,0.1872,0.1731,0.1731,3000.0],["1988-05-09",0.175,0.175,0.175,0.175,0.0],["1988-05-10",0.175,0.175,0.175,0.175,0.0],["1988-05-11",0.175,0.1892,0.175,0.175,15000.0],["1988-05-12",0.175,0.175,0.175,0.175,0.0],["1988-05-13",0.175,0.175,0.175,0.175,0.0],["1988-05-16",0.175,0.175,0.175,0.175,0.0],["1988-05-17",0.175,0.1892,0.175,0.175,135000.0],["1988-05-18",0.175,0.175,0.175,0.175,0.0],["1988-05-19",0.175,0.1892,0.175,0.175,60000.0],["1988-05-20",0.175,0.175,0.175,0.175,0.0],["1988-05-23",0.175,0.175,0.175,0.175,0.0],["1988-05-24",0.175,0.175,0.175,0.175,0.0],["1988-05-25",0.175,0.175,0.175,0.175,0.0],["1988-05-26",0.175,0.175,0.175,0.175,0.0],["1988-05-27",0.175,0.175,0.175,0.175,0.0],["1988-05-31",0.175,0.1892,0.175,0.175,96000.0],["1988-06-01",0.175,0.1845,0.1703,0.1703,60000.0],["1988-06-02",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-03",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-06",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-07",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-08",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-09",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-10",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-13",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-14",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-15",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-16",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-17",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-20",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-21",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-22",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-23",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-24",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-27",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-28",0.1703,0.1703,0.1703,0.1703,0.0],["1988-06-29",0.1703,0.1845,0.1703,0.1703,3000.0],["1988-06-30",0.1703,0.1845,0.1703,0.1703,6000.0],["1988-07-01",0.1703,0.1703,0.1703,0.1703,0.0],["1988-07-05",0.1703,0.1845,0.1703,0.1703,54000.0],["1988-07-06",0.1703,0.1703,0.1703,0.1703,0.0],["1988-07-07",0.1703,0.1703,0.1703,0.1703,0.0],["1988-07-08",0.1703,0.1798,0.1608,0.1608,60000.0],["1988-07-11",0.1608,0.1608,0.1608,0.1608,0.0],["1988-07-12",0.1608,0.1608,0.1608,0.1608,0.0],["1988-07-13",0.1608,0.1798,0.1608,0.1608,0.0],["1988-07-14",0.1608,0.1608,0.1608,0.1608,0.0],["1988-07-15",0.1608,0.1608,0.1608,0.1608,0.0],["1988-07-18",0.1608,0.1608,0.1608,0.1608,0.0],["1988-07-19",0.1608,0.1798,0.1608,0.1608,300000.0],["1988-07-20",0.1608,0.1608,0.1608,0.1608,0.0],["1988-07-21",0.1608,0.1798,0.1608,0.1608,75000.0],["1988-07-22",0.1608,0.1798,0.1608,0.1608,21000.0],["1988-07-25",0.1608,0.1798,0.1608,0.1608,60000.0],["1988-07-26",0.1608,0.1608,0.1608,0.1608,0.0],["1988-07-27",0.1608,0.1798,0.1608,0.1608,459000.0],["1988-07-28",0.1608,0.1798,0.1608,0.1608,30000.0],["1988-07-29",0.1608,0.1608,0.1608,0.1608,0.0],["1988-08-01",0.1608,0.1798,0.1608,0.1608,6000.0],["1988-08-02",0.1608,0.1798,0.1608,0.1608,30000.0],["1988-08-03",0.1608,0.1608,0.1608,0.1608,0.0],["1988-08-04",0.1608,0.1608,0.1608,0.1608,0.0],["1988-08-05",0.1608,0.1798,0.1608,0.1608,9000.0],["1988-08-08",0.1628,0.1819,0.1628,0.1628,12000.0],["1988-08-09",0.1628,0.1628,0.1628,0.1628,0.0],["1988-08-10",0.1628,0.1628,0.1628,0.1628,0.0],["1988-08-11",0.1628,0.1628,0.1628,0.1628,0.0],["1988-08-12",0.1628,0.1819,0.1628,0.1628,117000.0],["1988-08-15",0.1628,0.1628,0.1628,0.1628,0.0],["1988-08-16",0.1628,0.1628,0.1628,0.1628,0.0],["1988-08-17",0.1628,0.1628,0.1628,0.1628,0.0],["1988-08-18",0.1628,0.1628,0.1628,0.1628,0.0],["1988-08-19",0.1628,0.1819,0.1628,0.1628,3000.0],["1988-08-22",0.1628,0.1628,0.1628,0.1628,0.0],["1988-08-23",0.1628,0.1628,0.1628,0.1628,0.0],["1988-08-24",0.1628,0.1819,0.1628,0.1628,135000.0],["1988-08-25",0.1628,0.1628,0.1628,0.1628,0.0],["1988-08-26",0.1628,0.1819,0.1628,0.1628,57000.0],["1988-08-29",0.1628,0.1628,0.1628,0.1628,0.0],["1988-08-30",0.1628,0.1628,0.1628,0.1628,0.0],["1988-08-31",0.1628,0.1819,0.1628,0.1628,9000.0],["1988-09-01",0.1628,0.1628,0.1628,0.1628,0.0],["1988-09-02",0.1628,0.1628,0.1628,0.1628,0.0],["1988-09-06",0.1628,0.1628,0.1628,0.1628,0.0],["1988-09-07",0.1628,0.1628,0.1628,0.1628,0.0],["1988-09-08",0.1628,0.1628,0.1628,0.1628,0.0],["1988-09-09",0.1628,0.1819,0.1628,0.1628,84000.0],["1988-09-12",0.1628,0.1628,0.1628,0.1628,0.0],["1988-09-13",0.1628,0.1819,0.1628,0.1628,9000.0],["1988-09-14",0.1628,0.1628,0.1628,0.1628,0.0],["1988-09-15",0.1628,0.1628,0.1628,0.1628,0.0],["1988-09-16",0.1628,0.1628,0.1628,0.1628,0.0],["1988-09-19",0.1628,0.1628,0.1628,0.1628,0.0],["1988-09-20",0.1628,0.1628,0.1628,0.1628,0.0],["1988-09-21",0.1628,0.1819,0.1628,0.1628,15000.0],["1988-09-22",0.1628,0.1628,0.1628,0.1628,0.0],["1988-09-23",0.1628,0.1628,0.1628,0.1628,0.0],["1988-09-26",0.1628,0.1819,0.1628,0.1628,45000.0],["1988-09-27",0.1628,0.1628,0.1628,0.1628,0.0],["1988-09-28",0.1628,0.1819,0.1628,0.1628,54000.0],["1988-09-29",0.1628,0.1628,0.1628,0.1628,0.0],["1988-09-30",0.1628,0.1771,0.158,0.158,84000.0],["1988-10-03",0.158,0.158,0.158,0.158,0.0],["1988-10-04",0.158,0.158,0.158,0.158,0.0],["1988-10-05",0.158,0.158,0.158,0.158,0.0],["1988-10-06",0.158,0.158,0.158,0.158,0.0],["1988-10-07",0.158,0.158,0.158,0.158,0.0],["1988-10-10",0.158,0.1771,0.158,0.158,6000.0],["1988-10-11",0.158,0.158,0.158,0.158,0.0],["1988-10-12",0.158,0.158,0.158,0.158,0.0],["1988-10-13",0.158,0.1771,0.158,0.158,6000.0],["1988-10-14",0.158,0.158,0.158,0.158,0.0],["1988-10-17",0.158,0.158,0.158,0.158,0.0],["1988-10-18",0.158,0.158,0.158,0.158,0.0],["1988-10-19",0.158,0.1771,0.158,0.158,150000.0],["1988-10-20",0.158,0.158,0.158,0.158,0.0],["1988-10-21",0.158,0.158,0.158,0.158,0.0],["1988-10-24",0.158,0.158,0.158,0.158,0.0],["1988-10-25",0.158,0.1771,0.158,0.158,3000.0],["1988-10-26",0.158,0.158,0.158,0.158,0.0],["1988-10-27",0.158,0.158,0.158,0.158,0.0],["1988-10-28",0.158,0.158,0.158,0.158,0.0],["1988-10-31",0.158,0.1771,0.158,0.158,6000.0],["1988-11-01",0.158,0.158,0.158,0.158,0.0],["1988-11-02",0.158,0.158,0.158,0.158,0.0],["1988-11-03",0.158,0.158,0.158,0.158,0.0],["1988-11-04",0.1599,0.1793,0.1599,0.1599,3000.0],["1988-11-07",0.1599,0.1599,0.1599,0.1599,0.0],["1988-11-08",0.1599,0.1599,0.1599,0.1599,0.0],["1988-11-09",0.1599,0.1599,0.1599,0.1599,0.0],["1988-11-10",0.1599,0.1599,0.1599,0.1599,0.0],["1988-11-11",0.1599,0.1599,0.1599,0.1599,0.0],["1988-11-14",0.1599,0.1793,0.1599,0.1599,150000.0],["1988-11-15",0.1599,0.1793,0.1599,0.1599,3000.0],["1988-11-16",0.1599,0.1599,0.1599,0.1599,0.0],["1988-11-17",0.1599,0.1793,0.1599,0.1599,15000.0],["1988-11-18",0.1599,0.1793,0.1599,0.1599,15000.0],["1988-11-21",0.1599,0.1599,0.1599,0.1599,0.0],["1988-11-22",0.1599,0.1793,0.1599,0.1599,9000.0],["1988-11-23",0.1599,0.1599,0.1599,0.1599,0.0],["1988-11-25",0.1599,0.1599,0.1599,0.1599,0.0],["1988-11-28",0.1599,0.1793,0.1599,0.1599,3000.0],["1988-11-29",0.1599,0.1599,0.1599,0.1599,0.0],["1988-11-30",0.1599,0.1599,0.1599,0.1599,0.0],["1988-12-01",0.1599,0.1599,0.1599,0.1599,0.0],["1988-12-02",0.1599,0.1793,0.1599,0.1599,21000.0],["1988-12-05",0.1599,0.1599,0.1599,0.1599,0.0],["1988-12-06",0.1599,0.1599,0.1599,0.1599,0.0],["1988-12-07",0.1599,0.1599,0.1599,0.1599,0.0],["1988-12-08",0.1599,0.1793,0.1599,0.1599,21000.0],["1988-12-09",0.1599,0.1599,0.1599,0.1599,0.0],["1988-12-12",0.1599,0.1599,0.1599,0.1599,0.0],["1988-12-13",0.1599,0.1599,0.1599,0.1599,0.0],["1988-12-14",0.1599,0.1599,0.1599,0.1599,0.0],["1988-12-15",0.1599,0.1599,0.1599,0.1599,0.0],["1988-12-16",0.1599,0.1793,0.1599,0.1599,3000.0],["1988-12-19",0.1599,0.1793,0.1599,0.1599,33000.0],["1988-12-20",0.1599,0.1793,0.1599,0.1599,150000.0],["1988-12-21",0.1599,0.1599,0.1599,0.1599,0.0],["1988-12-22",0.1599,0.1793,0.1599,0.1599,45000.0],["1988-12-23",0.1599,0.1599,0.1599,0.1599,0.0],["1988-12-27",0.1599,0.1599,0.1599,0.1599,0.0],["1988-12-28",0.1599,0.1599,0.1599,0.1599,0.0],["1988-12-29",0.1599,0.1599,0.1599,0.1599,0.0],["1988-12-30",0.1599,0.1599,0.1599,0.1599,0.0],["1989-01-03",0.1599,0.1793,0.1599,0.1599,90000.0],["1989-01-04",0.1599,0.1793,0.1599,0.1599,90000.0],["1989-01-05",0.1599,0.1599,0.1599,0.1599,0.0],["1989-01-06",0.1599,0.1793,0.1599,0.1599,57000.0],["1989-01-09",0.1599,0.1793,0.1599,0.1599,12000.0],["1989-01-10",0.1599,0.1599,0.1599,0.1599,0.0],["1989-01-11",0.1599,0.1599,0.1599,0.1599,0.0],["1989-01-12",0.1599,0.1599,0.1599,0.1599,0.0],["1989-01-13",0.1599,0.1599,0.1599,0.1599,0.0],["1989-01-16",0.1599,0.1599,0.1599,0.1599,0.0],["1989-01-17",0.1599,0.1599,0.1599,0.1599,0.0],["1989-01-18",0.1599,0.1599,0.1599,0.1599,0.0],["1989-01-19",0.1599,0.1793,0.1599,0.1599,240000.0],["1989-01-20",0.1599,0.1599,0.1599,0.1599,0.0],["1989-01-23",0.1599,0.1793,0.1599,0.1599,9000.0],["1989-01-24",0.1599,0.1599,0.1599,0.1599,0.0],["1989-01-25",0.1599,0.1793,0.1599,0.1599,0.0],["1989-01-26",0.1599,0.1599,0.1599,0.1599,0.0],["1989-01-27",0.1599,0.1793,0.1599,0.1599,0.0],["1989-01-30",0.1599,0.1599,0.1599,0.1599,0.0],["1989-01-31",0.1599,0.1599,0.1599,0.1599,0.0],["1989-02-01",0.1599,0.1793,0.1599,0.1599,0.0],["1989-02-02",0.1599,0.1599,0.1599,0.1599,0.0],["1989-02-03",0.1599,0.1599,0.1599,0.1599,0.0],["1989-02-06",0.1619,0.1619,0.1619,0.1619,0.0],["1989-02-07",0.1619,0.1815,0.1619,0.1619,15000.0],["1989-02-08",0.1619,0.1619,0.1619,0.1619,0.0],["1989-02-09",0.1619,0.1619,0.1619,0.1619,0.0],["1989-02-10",0.1619,0.1619,0.1619,0.1619,0.0],["1989-02-13",0.1619,0.1815,0.1619,0.1619,0.0],["1989-02-14",0.1619,0.1815,0.1619,0.1619,3000.0],["1989-02-15",0.1619,0.1619,0.1619,0.1619,0.0],["1989-02-16",0.1619,0.1619,0.1619,0.1619,0.0],["1989-02-17",0.1619,0.1815,0.1619,0.1619,240000.0],["1989-02-21",0.1619,0.1815,0.1619,0.1619,45000.0],["1989-02-22",0.1619,0.1815,0.1619,0.1619,57000.0],["1989-02-23",0.1619,0.1619,0.1619,0.1619,0.0],["1989-02-24",0.1619,0.1619,0.1619,0.1619,0.0],["1989-02-27",0.1668,0.1815,0.1668,0.1668,60000.0],["1989-02-28",0.1668,0.1668,0.1668,0.1668,0.0],["1989-03-01",0.1668,0.1668,0.1668,0.1668,0.0],["1989-03-02",0.1668,0.1815,0.1668,0.1668,12000.0],["1989-03-03",0.1668,0.1668,0.1668,0.1668,0.0],["1989-03-06",0.1668,0.1815,0.1668,0.1668,60000.0],["1989-03-07",0.1668,0.1668,0.1668,0.1668,0.0],["1989-03-08",0.1668,0.1815,0.1668,0.1668,69000.0],["1989-03-09",0.1668,0.1668,0.1668,0.1668,0.0],["1989-03-10",0.1668,0.1668,0.1668,0.1668,0.0],["1989-03-13",0.1668,0.1668,0.1668,0.1668,0.0],["1989-03-14",0.1668,0.1815,0.1668,0.1668,3000.0],["1989-03-15",0.1668,0.1668,0.1668,0.1668,0.0],["1989-03-16",0.1668,0.1668,0.1668,0.1668,0.0],["1989-03-17",0.1668,0.1668,0.1668,0.1668,0.0],["1989-03-20",0.1668,0.1815,0.1668,0.1668,6000.0],["1989-03-21",0.1668,0.1815,0.1668,0.1668,30000.0],["1989-03-22",0.1668,0.1668,0.1668,0.1668,0.0],["1989-03-23",0.1668,0.1668,0.1668,0.1668,0.0],["1989-03-27",0.1668,0.1815,0.1668,0.1668,6000.0],["1989-03-28",0.1668,0.1668,0.1668,0.1668,0.0],["1989-03-29",0.1668,0.1668,0.1668,0.1668,0.0],["1989-03-30",0.1668,0.1815,0.1668,0.1668,6000.0],["1989-03-31",0.1668,0.1668,0.1668,0.1668,0.0],["1989-04-03",0.1668,0.1668,0.1668,0.1668,0.0],["1989-04-04",0.1668,0.1668,0.1668,0.1668,0.0],["1989-04-05",0.1668,0.1815,0.1668,0.1668,6000.0],["1989-04-06",0.1668,0.1668,0.1668,0.1668,0.0],["1989-04-07",0.1668,0.1668,0.1668,0.1668,0.0],["1989-04-10",0.1668,0.1668,0.1668,0.1668,0.0],["1989-04-11",0.1668,0.1668,0.1668,0.1668,0.0],["1989-04-12",0.1668,0.1668,0.1668,0.1668,0.0],["1989-04-13",0.1668,0.1815,0.1668,0.1668,3000.0],["1989-04-14",0.1717,0.1864,0.1717,0.1717,156000.0],["1989-04-17",0.1717,0.1717,0.1717,0.1717,0.0],["1989-04-18",0.1717,0.1717,0.1717,0.1717,0.0],["1989-04-19",0.1717,0.1717,0.1717,0.1717,0.0],["1989-04-20",0.1717,0.1864,0.1717,0.1717,90000.0],["1989-04-21",0.1717,0.1717,0.1717,0.1717,0.0],["1989-04-24",0.1717,0.1864,0.1717,0.1717,81000.0],["1989-04-25",0.1717,0.1717,0.1717,0.1717,0.0],["1989-04-26",0.1717,0.1864,0.1717,0.1717,252000.0],["1989-04-27",0.1717,0.1864,0.1717,0.1717,30000.0],["1989-04-28",0.1717,0.1864,0.1717,0.1717,3000.0],["1989-05-01",0.1717,0.1717,0.1717,0.1717,0.0],["1989-05-02",0.1717,0.1717,0.1717,0.1717,0.0],["1989-05-03",0.1717,0.1717,0.1717,0.1717,0.0],["1989-05-04",0.1717,0.1717,0.1717,0.1717,0.0],["1989-05-05",0.1717,0.1717,0.1717,0.1717,0.0],["1989-05-08",0.1737,0.1737,0.1737,0.1737,0.0],["1989-05-09",0.1737,0.1737,0.1737,0.1737,0.0],["1989-05-10",0.1737,0.1737,0.1737,0.1737,0.0],["1989-05-11",0.1737,0.1886,0.1737,0.1737,309000.0],["1989-05-12",0.1737,0.1737,0.1737,0.1737,0.0],["1989-05-15",0.1737,0.1737,0.1737,0.1737,0.0],["1989-05-16",0.1737,0.1886,0.1737,0.1737,150000.0],["1989-05-17",0.1737,0.1737,0.1737,0.1737,0.0],["1989-05-18",0.1737,0.1737,0.1737,0.1737,0.0],["1989-05-19",0.1737,0.1737,0.1737,0.1737,0.0],["1989-05-22",0.1737,0.1737,0.1737,0.1737,0.0],["1989-05-23",0.1737,0.1737,0.1737,0.1737,0.0],["1989-05-24",0.1737,0.1737,0.1737,0.1737,0.0],["1989-05-25",0.1737,0.1886,0.1737,0.1737,39000.0],["1989-05-26",0.1737,0.1737,0.1737,0.1737,0.0],["1989-05-30",0.1737,0.1737,0.1737,0.1737,0.0],["1989-05-31",0.1737,0.1737,0.1737,0.1737,0.0],["1989-06-01",0.1737,0.1861,0.1737,0.1737,150000.0],["1989-06-02",0.1737,0.1737,0.1737,0.1737,0.0],["1989-06-05",0.1737,0.1861,0.1737,0.1737,150000.0],["1989-06-06",0.1737,0.1861,0.1737,0.1737,30000.0],["1989-06-07",0.1737,0.1737,0.1737,0.1737,0.0],["1989-06-08",0.1737,0.1861,0.1737,0.1737,105000.0],["1989-06-09",0.1737,0.1737,0.1737,0.1737,0.0],["1989-06-12",0.1737,0.1861,0.1737,0.1737,45000.0],["1989-06-13",0.1737,0.1861,0.1737,0.1737,30000.0],["1989-06-14",0.1737,0.1737,0.1737,0.1737,0.0],["1989-06-15",0.1737,0.1737,0.1737,0.1737,0.0],["1989-06-16",0.1737,0.1861,0.1737,0.1737,24000.0],["1989-06-19",0.1737,0.1737,0.1737,0.1737,0.0],["1989-06-20",0.1737,0.1737,0.1737,0.1737,0.0],["1989-06-21",0.1737,0.1737,0.1737,0.1737,0.0],["1989-06-22",0.1737,0.1737,0.1737,0.1737,0.0],["1989-06-23",0.1737,0.1861,0.1737,0.1737,3000.0],["1989-06-26",0.1737,0.1737,0.1737,0.1737,0.0],["1989-06-27",0.1737,0.1861,0.1737,0.1737,30000.0],["1989-06-28",0.1737,0.1737,0.1737,0.1737,0.0],["1989-06-29",0.1737,0.1861,0.1737,0.1737,114000.0],["1989-06-30",0.1737,0.1737,0.1737,0.1737,0.0],["1989-07-03",0.1737,0.1737,0.1737,0.1737,0.0],["1989-07-05",0.1737,0.1861,0.1737,0.1737,0.0],["1989-07-06",0.1737,0.1861,0.1737,0.1737,6000.0],["1989-07-07",0.1737,0.1737,0.1737,0.1737,0.0],["1989-07-10",0.1737,0.1737,0.1737,0.1737,0.0],["1989-07-11",0.1737,0.1836,0.1737,0.1737,30000.0],["1989-07-12",0.1737,0.1737,0.1737,0.1737,0.0],["1989-07-13",0.1737,0.1737,0.1737,0.1737,0.0],["1989-07-14",0.1737,0.1836,0.1737,0.1737,6000.0],["1989-07-17",0.1737,0.1737,0.1737,0.1737,0.0],["1989-07-18",0.1737,0.1737,0.1737,0.1737,0.0],["1989-07-19",0.1737,0.1737,0.1737,0.1737,0.0],["1989-07-20",0.1737,0.1737,0.1737,0.1737,0.0],["1989-07-21",0.1737,0.1811,0.1687,0.1687,750000.0],["1989-07-24",0.1687,0.1687,0.1687,0.1687,0.0],["1989-07-25",0.1687,0.1786,0.1687,0.1687,195000.0],["1989-07-26",0.1687,0.1687,0.1687,0.1687,0.0],["1989-07-27",0.1687,0.1687,0.1687,0.1687,0.0],["1989-07-28",0.1687,0.1687,0.1687,0.1687,0.0],["1989-07-31",0.1687,0.1786,0.1687,0.1687,3000.0],["1989-08-01",0.1687,0.1786,0.1687,0.1687,3000.0],["1989-08-02",0.1687,0.1687,0.1687,0.1687,0.0],["1989-08-03",0.1687,0.1687,0.1687,0.1687,0.0],["1989-08-04",0.1687,0.1687,0.1687,0.1687,0.0],["1989-08-07",0.1687,0.1786,0.1687,0.1687,6000.0],["1989-08-08",0.1687,0.1687,0.1687,0.1687,0.0],["1989-08-09",0.1707,0.1858,0.1707,0.1707,39000.0],["1989-08-10",0.1707,0.1707,0.1707,0.1707,0.0],["1989-08-11",0.1707,0.1858,0.1707,0.1707,33000.0],["1989-08-14",0.1707,0.1707,0.1707,0.1707,0.0],["1989-08-15",0.1707,0.1707,0.1707,0.1707,0.0],["1989-08-16",0.1707,0.1707,0.1707,0.1707,0.0],["1989-08-17",0.1707,0.1707,0.1707,0.1707,0.0],["1989-08-18",0.1707,0.1707,0.1707,0.1707,0.0],["1989-08-21",0.1707,0.1707,0.1707,0.1707,0.0],["1989-08-22",0.1707,0.1858,0.1707,0.1707,6000.0],["1989-08-23",0.1707,0.1707,0.1707,0.1707,0.0],["1989-08-24",0.1707,0.1908,0.1707,0.1707,0.0],["1989-08-25",0.1707,0.1908,0.1707,0.1707,0.0],["1989-08-28",0.1707,0.1808,0.1607,0.1607,39000.0],["1989-08-29",0.1657,0.1808,0.1657,0.1657,39000.0],["1989-08-30",0.1657,0.1808,0.1657,0.1657,315000.0],["1989-08-31",0.1657,0.1808,0.1657,0.1657,1710000.0],["1989-09-01",0.1657,0.1657,0.1657,0.1657,0.0],["1989-09-05",0.1657,0.1657,0.1657,0.1657,0.0],["1989-09-06",0.1657,0.1808,0.1657,0.1657,63000.0],["1989-09-07",0.1657,0.1858,0.1657,0.1657,9000.0],["1989-09-08",0.1657,0.1657,0.1657,0.1657,0.0],["1989-09-11",0.1657,0.1808,0.1657,0.1657,60000.0],["1989-09-12",0.1657,0.1657,0.1657,0.1657,0.0],["1989-09-13",0.1657,0.1808,0.1657,0.1657,75000.0],["1989-09-14",0.1657,0.1657,0.1657,0.1657,0.0],["1989-09-15",0.1657,0.1657,0.1657,0.1657,0.0],["1989-09-18",0.1657,0.1858,0.1657,0.1657,30000.0],["1989-09-19",0.1657,0.1858,0.1657,0.1657,3000.0],["1989-09-20",0.1657,0.1858,0.1657,0.1657,0.0],["1989-09-21",0.1657,0.1657,0.1657,0.1657,0.0],["1989-09-22",0.1657,0.1657,0.1657,0.1657,0.0],["1989-09-25",0.1657,0.1657,0.1657,0.1657,0.0],["1989-09-26",0.1657,0.1657,0.1657,0.1657,0.0],["1989-09-27",0.1657,0.1858,0.1657,0.1657,30000.0],["1989-09-28",0.1657,0.1657,0.1657,0.1657,0.0],["1989-09-29",0.1657,0.1657,0.1657,0.1657,0.0],["1989-10-02",0.1657,0.1657,0.1657,0.1657,0.0],["1989-10-03",0.1657,0.1657,0.1657,0.1657,0.0],["1989-10-04",0.1657,0.1657,0.1657,0.1657,0.0],["1989-10-05",0.1657,0.1657,0.1657,0.1657,0.0],["1989-10-06",0.1657,0.1657,0.1657,0.1657,0.0],["1989-10-09",0.1657,0.1858,0.1657,0.1657,9000.0],["1989-10-10",0.1707,0.1908,0.1707,0.1707,30000.0],["1989-10-11",0.1707,0.1908,0.1707,0.1707,15000.0],["1989-10-12",0.1707,0.1707,0.1707,0.1707,0.0],["1989-10-13",0.1707,0.1707,0.1707,0.1707,0.0],["1989-10-16",0.1757,0.1908,0.1757,0.1757,6000.0],["1989-10-17",0.1757,0.1757,0.1757,0.1757,0.0],["1989-10-18",0.1808,0.2008,0.1808,0.1808,18000.0],["1989-10-19",0.1808,0.2008,0.1808,0.1808,30000.0],["1989-10-20",0.1808,0.1808,0.1808,0.1808,0.0],["1989-10-23",0.1808,0.2008,0.1808,0.1808,309000.0],["1989-10-24",0.1808,0.1808,0.1808,0.1808,0.0],["1989-10-25",0.1808,0.1808,0.1808,0.1808,0.0],["1989-10-26",0.1858,0.2059,0.1858,0.1858,153000.0],["1989-10-27",0.1858,0.1858,0.1858,0.1858,0.0],["1989-10-30",0.1858,0.1858,0.1858,0.1858,0.0],["1989-10-31",0.1858,0.1858,0.1858,0.1858,0.0],["1989-11-01",0.1858,0.2059,0.1858,0.1858,3000.0],["1989-11-02",0.1858,0.1858,0.1858,0.1858,0.0],["1989-11-03",0.1908,0.2109,0.1908,0.1908,90000.0],["1989-11-06",0.1928,0.2131,0.1928,0.1928,6000.0],["1989-11-07",0.1928,0.2131,0.1928,0.1928,36000.0],["1989-11-08",0.1928,0.1928,0.1928,0.1928,0.0],["1989-11-09",0.1928,0.1928,0.1928,0.1928,0.0],["1989-11-10",0.1928,0.2131,0.1928,0.1928,12000.0],["1989-11-13",0.1928,0.2131,0.1928,0.1928,6000.0],["1989-11-14",0.1928,0.2131,0.1928,0.1928,12000.0],["1989-11-15",0.1928,0.1928,0.1928,0.1928,0.0],["1989-11-16",0.1928,0.2131,0.1928,0.1928,12000.0],["1989-11-17",0.203,0.2182,0.203,0.203,153000.0],["1989-11-20",0.203,0.2233,0.203,0.203,12000.0],["1989-11-21",0.203,0.203,0.203,0.203,0.0],["1989-11-22",0.203,0.203,0.203,0.203,0.0],["1989-11-24",0.203,0.203,0.203,0.203,0.0],["1989-11-27",0.203,0.2233,0.203,0.203,6000.0],["1989-11-28",0.2131,0.2334,0.2131,0.2131,105000.0],["1989-11-29",0.2233,0.2436,0.2233,0.2233,42000.0],["1989-11-30",0.2233,0.2436,0.2233,0.2233,6000.0],["1989-12-01",0.2233,0.2233,0.2233,0.2233,0.0],["1989-12-04",0.2334,0.2537,0.2334,0.2334,30000.0],["1989-12-05",0.2385,0.2588,0.2385,0.2385,90000.0],["1989-12-06",0.2537,0.274,0.2537,0.2537,306000.0],["1989-12-07",0.2537,0.274,0.2537,0.2537,15000.0],["1989-12-08",0.2537,0.274,0.2537,0.2537,9000.0],["1989-12-11",0.2537,0.274,0.2537,0.2537,9000.0],["1989-12-12",0.2537,0.274,0.2537,0.2537,36000.0],["1989-12-13",0.2537,0.274,0.2537,0.2537,9000.0],["1989-12-14",0.2537,0.274,0.2537,0.2537,264000.0],["1989-12-15",0.2588,0.2791,0.2588,0.2588,69000.0],["1989-12-18",0.2588,0.2791,0.2588,0.2588,159000.0],["1989-12-19",0.2588,0.2791,0.2588,0.2588,30000.0],["1989-12-20",0.2588,0.2791,0.2588,0.2588,87000.0],["1989-12-21",0.2588,0.2791,0.2588,0.2588,42000.0],["1989-12-22",0.2588,0.2791,0.2588,0.2588,18000.0],["1989-12-26",0.2588,0.2588,0.2588,0.2588,0.0],["1989-12-27",0.2588,0.2791,0.2588,0.2588,48000.0],["1989-12-28",0.2588,0.2588,0.2588,0.2588,0.0],["1989-12-29",0.2588,0.2588,0.2588,0.2588,0.0],["1990-01-02",0.2588,0.2588,0.2588,0.2588,0.0],["1990-01-03",0.2588,0.2791,0.2588,0.2588,180000.0],["1990-01-04",0.2588,0.2791,0.2588,0.2588,120000.0],["1990-01-05",0.2588,0.2791,0.2588,0.2588,132000.0],["1990-01-08",0.2588,0.2791,0.2588,0.2588,150000.0],["1990-01-09",0.2588,0.2791,0.2588,0.2588,6000.0],["1990-01-10",0.2588,0.2791,0.2588,0.2588,30000.0],["1990-01-11",0.2588,0.2791,0.2588,0.2588,60000.0],["1990-01-12",0.2588,0.2791,0.2588,0.2588,60000.0],["1990-01-15",0.2588,0.2588,0.2588,0.2588,0.0],["1990-01-16",0.2588,0.2588,0.2588,0.2588,0.0],["1990-01-17",0.2588,0.274,0.2588,0.2588,30000.0],["1990-01-18",0.2588,0.274,0.2588,0.2588,6000.0],["1990-01-19",0.2588,0.274,0.2588,0.2588,90000.0],["1990-01-22",0.2588,0.274,0.2588,0.2588,3000.0],["1990-01-23",0.2588,0.2588,0.2588,0.2588,0.0],["1990-01-24",0.2588,0.274,0.2588,0.2588,168000.0],["1990-01-25",0.2588,0.2588,0.2588,0.2588,0.0],["1990-01-26",0.2588,0.2689,0.2537,0.2537,99000.0],["1990-01-29",0.2537,0.2588,0.2436,0.2436,60000.0],["1990-01-30",0.2436,0.2537,0.2385,0.2385,6000.0],["1990-01-31",0.2385,0.2537,0.2385,0.2385,39000.0],["1990-02-01",0.2385,0.2385,0.2385,0.2385,0.0],["1990-02-02",0.2385,0.2537,0.2385,0.2385,30000.0],["1990-02-05",0.2405,0.2405,0.2405,0.2405,0.0],["1990-02-06",0.2508,0.2661,0.2508,0.2508,300000.0],["1990-02-07",0.2508,0.2661,0.2508,0.2508,153000.0],["1990-02-08",0.2508,0.2661,0.2508,0.2508,141000.0],["1990-02-09",0.2508,0.2661,0.2508,0.2508,57000.0],["1990-02-12",0.2508,0.2508,0.2508,0.2508,0.0],["1990-02-13",0.2508,0.2661,0.2508,0.2508,153000.0],["1990-02-14",0.2508,0.2661,0.2508,0.2508,42000.0],["1990-02-15",0.2508,0.2508,0.2508,0.2508,0.0],["1990-02-16",0.2508,0.2508,0.2508,0.2508,0.0],["1990-02-20",0.2508,0.2508,0.2508,0.2508,0.0],["1990-02-21",0.2508,0.2661,0.2508,0.2508,15000.0],["1990-02-22",0.2508,0.2508,0.2508,0.2508,0.0],["1990-02-23",0.2508,0.2661,0.2508,0.2508,30000.0],["1990-02-26",0.2508,0.2661,0.2508,0.2508,117000.0],["1990-02-27",0.2508,0.2508,0.2508,0.2508,0.0],["1990-02-28",0.2508,0.2661,0.2508,0.2508,66000.0],["1990-03-01",0.2508,0.2661,0.2508,0.2508,3000.0],["1990-03-02",0.2508,0.2661,0.2508,0.2508,171000.0],["1990-03-05",0.2508,0.2661,0.2508,0.2508,36000.0],["1990-03-06",0.2508,0.2661,0.2508,0.2585,330000.0],["1990-03-07",0.2585,0.2585,0.2585,0.2585,0.0],["1990-03-08",0.2585,0.2585,0.2585,0.2585,0.0],["1990-03-09",0.2508,0.2508,0.2508,0.2508,15000.0],["1990-03-12",0.2508,0.2661,0.2508,0.2661,18000.0],["1990-03-13",0.2661,0.2661,0.2661,0.2661,0.0],["1990-03-14",0.2585,0.2585,0.2585,0.2585,6000.0],["1990-03-15",0.2661,0.2661,0.2661,0.2661,6000.0],["1990-03-16",0.2661,0.2661,0.2661,0.2661,0.0],["1990-03-19",0.2661,0.2661,0.2661,0.2661,0.0],["1990-03-20",0.2661,0.2661,0.2508,0.2661,60000.0],["1990-03-21",0.2508,0.2508,0.2508,0.2508,30000.0],["1990-03-22",0.2508,0.2661,0.2508,0.2533,90000.0],["1990-03-23",0.2661,0.2661,0.2661,0.2661,18000.0],["1990-03-26",0.2661,0.2661,0.2661,0.2661,3000.0],["1990-03-27",0.2661,0.2661,0.2457,0.2661,15000.0],["1990-03-28",0.2661,0.2661,0.2661,0.2661,0.0],["1990-03-29",0.2661,0.2661,0.2661,0.2661,12000.0],["1990-03-30",0.2661,0.2661,0.2457,0.2661,48000.0],["1990-04-02",0.2661,0.2661,0.2661,0.2661,0.0],["1990-04-03",0.2661,0.2661,0.2661,0.2661,0.0],["1990-04-04",0.2457,0.2457,0.2405,0.2405,24000.0],["1990-04-05",0.2405,0.2405,0.2405,0.2405,30000.0],["1990-04-06",0.261,0.261,0.261,0.261,12000.0],["1990-04-09",0.2457,0.2457,0.2405,0.2457,75000.0],["1990-04-10",0.2457,0.261,0.2405,0.2431,39000.0],["1990-04-11",0.2457,0.2559,0.2457,0.2559,426000.0],["1990-04-12",0.2405,0.2405,0.2405,0.2405,3000.0],["1990-04-16",0.2457,0.261,0.2457,0.2457,36000.0],["1990-04-17",0.2457,0.2457,0.2457,0.2457,0.0],["1990-04-18",0.2457,0.2482,0.2405,0.2482,48000.0],["1990-04-19",0.2405,0.2405,0.2405,0.2405,54000.0],["1990-04-20",0.2405,0.2405,0.2405,0.2405,0.0],["1990-04-23",0.2405,0.2405,0.2405,0.2405,0.0],["1990-04-24",0.2405,0.2405,0.2405,0.2405,0.0],["1990-04-25",0.2405,0.2405,0.2405,0.2405,0.0],["1990-04-26",0.2405,0.2405,0.2405,0.2405,36000.0],["1990-04-27",0.2457,0.2457,0.2457,0.2457,15000.0],["1990-04-30",0.2457,0.2457,0.2457,0.2457,0.0],["1990-05-01",0.2508,0.2508,0.2508,0.2508,6000.0],["1990-05-02",0.2354,0.2354,0.2354,0.2354,15000.0],["1990-05-03",0.2354,0.2354,0.2354,0.2354,0.0],["1990-05-04",0.2354,0.2457,0.2354,0.2457,33000.0],["1990-05-07",0.2477,0.2477,0.2477,0.2477,0.0],["1990-05-08",0.2477,0.2477,0.2477,0.2477,0.0],["1990-05-09",0.2451,0.2451,0.2451,0.2451,3000.0],["1990-05-10",0.2477,0.2477,0.2477,0.2477,3000.0],["1990-05-11",0.2477,0.2477,0.2477,0.2477,0.0],["1990-05-14",0.2477,0.2477,0.2477,0.2477,0.0],["1990-05-15",0.2271,0.2271,0.2271,0.2271,30000.0],["1990-05-16",0.2271,0.2271,0.2271,0.2271,63000.0],["1990-05-17",0.2271,0.2271,0.2271,0.2271,0.0],["1990-05-18",0.2271,0.2271,0.2271,0.2271,48000.0],["1990-05-21",0.2297,0.2426,0.2297,0.24,681000.0],["1990-05-22",0.24,0.24,0.2271,0.24,63000.0],["1990-05-23",0.24,0.2426,0.2271,0.2426,66000.0],["1990-05-24",0.2426,0.2426,0.2297,0.2426,90000.0],["1990-05-25",0.2426,0.2426,0.2426,0.2426,0.0],["1990-05-29",0.2271,0.2271,0.2271,0.2271,3000.0],["1990-05-30",0.2271,0.2271,0.2271,0.2271,0.0],["1990-05-31",0.2271,0.2271,0.2271,0.2271,24000.0],["1990-06-01",0.2271,0.2271,0.2271,0.2271,0.0],["1990-06-04",0.2271,0.2271,0.2271,0.2271,120000.0],["1990-06-05",0.2271,0.2271,0.2271,0.2271,6000.0],["1990-06-06",0.2271,0.2271,0.2271,0.2271,0.0],["1990-06-07",0.2477,0.2477,0.2477,0.2477,15000.0],["1990-06-08",0.2477,0.2477,0.2322,0.2477,138000.0],["1990-06-11",0.2477,0.2477,0.2477,0.2477,0.0],["1990-06-12",0.2477,0.2529,0.2477,0.2477,78000.0],["1990-06-13",0.2477,0.2529,0.2322,0.2322,336000.0],["1990-06-14",0.2322,0.2477,0.2322,0.2477,66000.0],["1990-06-15",0.2322,0.2322,0.2322,0.2322,3000.0],["1990-06-18",0.2322,0.2322,0.2322,0.2322,30000.0],["1990-06-19",0.2477,0.2477,0.2477,0.2477,18000.0],["1990-06-20",0.2374,0.2374,0.2322,0.2322,75000.0],["1990-06-21",0.2322,0.2477,0.2322,0.2322,45000.0],["1990-06-22",0.2477,0.2477,0.2477,0.2477,3000.0],["1990-06-25",0.2477,0.2477,0.2322,0.2322,36000.0],["1990-06-26",0.2322,0.2426,0.2322,0.2426,15000.0],["1990-06-27",0.2426,0.2426,0.2426,0.2426,0.0],["1990-06-28",0.2426,0.2426,0.2426,0.2426,0.0],["1990-06-29",0.2426,0.2426,0.2271,0.2348,108000.0],["1990-07-02",0.2348,0.2477,0.2322,0.2477,9000.0],["1990-07-03",0.2322,0.2322,0.2322,0.2322,3000.0],["1990-07-05",0.2322,0.2477,0.2322,0.2477,156000.0],["1990-07-06",0.2322,0.2322,0.2322,0.2322,30000.0],["1990-07-09",0.2322,0.2477,0.2322,0.2374,24000.0],["1990-07-10",0.2477,0.2477,0.2477,0.2477,6000.0],["1990-07-11",0.2426,0.2426,0.2322,0.2426,60000.0],["1990-07-12",0.2322,0.2322,0.2322,0.2322,6000.0],["1990-07-13",0.2477,0.2477,0.2477,0.2477,6000.0],["1990-07-16",0.2374,0.2374,0.2322,0.2374,60000.0],["1990-07-17",0.2374,0.2374,0.2374,0.2374,0.0],["1990-07-18",0.2374,0.2374,0.2374,0.2374,0.0],["1990-07-19",0.2374,0.2374,0.2374,0.2374,0.0],["1990-07-20",0.2297,0.2297,0.2297,0.2297,15000.0],["1990-07-23",0.2322,0.2374,0.2322,0.2374,270000.0],["1990-07-24",0.2374,0.2477,0.2271,0.2477,96000.0],["1990-07-25",0.2271,0.2271,0.2271,0.2271,15000.0],["1990-07-26",0.2271,0.2477,0.2271,0.2271,24000.0],["1990-07-27",0.2271,0.2374,0.2271,0.2374,57000.0],["1990-07-30",0.2374,0.2374,0.2374,0.2374,0.0],["1990-07-31",0.2374,0.2374,0.2374,0.2374,0.0],["1990-08-01",0.2322,0.2322,0.2271,0.2322,120000.0],["1990-08-02",0.2322,0.2322,0.2322,0.2322,0.0],["1990-08-03",0.2322,0.2322,0.2322,0.2322,0.0],["1990-08-06",0.2343,0.2343,0.2291,0.2343,90000.0],["1990-08-07",0.2291,0.2291,0.2291,0.2291,12000.0],["1990-08-08",0.2447,0.2447,0.2447,0.2447,357000.0],["1990-08-09",0.2447,0.2552,0.2343,0.2552,693000.0],["1990-08-10",0.2447,0.2447,0.2343,0.2343,78000.0],["1990-08-13",0.2343,0.2343,0.2343,0.2343,0.0],["1990-08-14",0.2343,0.2343,0.2343,0.2343,0.0],["1990-08-15",0.2343,0.2343,0.2291,0.2343,60000.0],["1990-08-16",0.2343,0.2343,0.2343,0.2343,0.0],["1990-08-17",0.2343,0.2343,0.2343,0.2343,0.0],["1990-08-20",0.2343,0.2343,0.2343,0.2343,0.0],["1990-08-21",0.2343,0.2343,0.2343,0.2343,0.0],["1990-08-22",0.2343,0.2343,0.2291,0.2291,96000.0],["1990-08-23",0.2291,0.2291,0.2291,0.2291,0.0],["1990-08-24",0.2291,0.2291,0.2291,0.2291,33000.0],["1990-08-27",0.2291,0.2317,0.2239,0.2291,396000.0],["1990-08-28",0.2239,0.2239,0.2239,0.2239,24000.0],["1990-08-29",0.2239,0.2239,0.2239,0.2239,0.0],["1990-08-30",0.2239,0.2291,0.2239,0.2291,36000.0],["1990-08-31",0.2291,0.2291,0.2291,0.2291,0.0],["1990-09-04",0.2291,0.2291,0.2291,0.2291,0.0],["1990-09-05",0.2291,0.2291,0.2291,0.2291,0.0],["1990-09-06",0.2239,0.2239,0.2239,0.2239,66000.0],["1990-09-07",0.2187,0.2187,0.2187,0.2187,42000.0],["1990-09-10",0.2187,0.2187,0.2187,0.2187,0.0],["1990-09-11",0.2187,0.2187,0.2187,0.2187,36000.0],["1990-09-12",0.2187,0.2187,0.2187,0.2187,0.0],["1990-09-13",0.2187,0.2187,0.2187,0.2187,0.0],["1990-09-14",0.2187,0.2343,0.2187,0.2343,9000.0],["1990-09-17",0.2187,0.2187,0.2187,0.2187,3000.0],["1990-09-18",0.2187,0.2187,0.2187,0.2187,0.0],["1990-09-19",0.2187,0.2187,0.2187,0.2187,9000.0],["1990-09-20",0.2187,0.2187,0.2187,0.2187,45000.0],["1990-09-21",0.2187,0.2187,0.2135,0.2135,30000.0],["1990-09-24",0.2135,0.2135,0.2135,0.2135,15000.0],["1990-09-25",0.2083,0.2083,0.2083,0.2083,3000.0],["1990-09-26",0.2083,0.2239,0.2083,0.2239,72000.0],["1990-09-27",0.2239,0.2239,0.2239,0.2239,30000.0],["1990-09-28",0.2239,0.2239,0.2239,0.2239,0.0],["1990-10-01",0.2239,0.2239,0.2239,0.2239,3000.0],["1990-10-02",0.2083,0.2083,0.2083,0.2083,9000.0],["1990-10-03",0.2135,0.2135,0.2135,0.2135,24000.0],["1990-10-04",0.2135,0.2135,0.2135,0.2135,0.0],["1990-10-05",0.2135,0.2135,0.2135,0.2135,0.0],["1990-10-08",0.2135,0.2135,0.2135,0.2135,0.0],["1990-10-09",0.2135,0.2135,0.2135,0.2135,0.0],["1990-10-10",0.2135,0.2135,0.2135,0.2135,0.0],["1990-10-11",0.2135,0.2135,0.2135,0.2135,0.0],["1990-10-12",0.2135,0.2135,0.2135,0.2135,0.0],["1990-10-15",0.2083,0.2083,0.2031,0.2031,132000.0],["1990-10-16",0.1979,0.1979,0.1614,0.1666,201000.0],["1990-10-17",0.1666,0.1875,0.1614,0.1614,264000.0],["1990-10-18",0.1718,0.1718,0.1718,0.1718,15000.0],["1990-10-19",0.1718,0.1718,0.1718,0.1718,0.0],["1990-10-22",0.1718,0.1927,0.1718,0.1718,156000.0],["1990-10-23",0.1718,0.1718,0.1718,0.1718,0.0],["1990-10-24",0.1718,0.1718,0.1718,0.1718,0.0],["1990-10-25",0.1927,0.1927,0.1927,0.1927,60000.0],["1990-10-26",0.1927,0.1927,0.1927,0.1927,0.0],["1990-10-29",0.1823,0.1823,0.1666,0.1666,66000.0],["1990-10-30",0.1666,0.1666,0.1666,0.1666,24000.0],["1990-10-31",0.1823,0.1823,0.1823,0.1823,30000.0],["1990-11-01",0.177,0.177,0.1666,0.177,54000.0],["1990-11-02",0.177,0.177,0.177,0.177,0.0],["1990-11-05",0.1792,0.1792,0.1792,0.1792,0.0],["1990-11-06",0.1792,0.1792,0.1792,0.1792,0.0],["1990-11-07",0.1686,0.1686,0.1686,0.1686,3000.0],["1990-11-08",0.1686,0.1686,0.1686,0.1686,12000.0],["1990-11-09",0.1686,0.1686,0.1686,0.1686,3000.0],["1990-11-12",0.1686,0.1686,0.1686,0.1686,0.0],["1990-11-13",0.1686,0.1686,0.1686,0.1686,0.0],["1990-11-14",0.1686,0.1686,0.1686,0.1686,0.0],["1990-11-15",0.1686,0.1686,0.1686,0.1686,0.0],["1990-11-16",0.1686,0.1686,0.1686,0.1686,0.0],["1990-11-19",0.1686,0.1686,0.1686,0.1686,0.0],["1990-11-20",0.1686,0.1686,0.1686,0.1686,0.0],["1990-11-21",0.1686,0.1686,0.1686,0.1686,48000.0],["1990-11-23",0.1686,0.1686,0.1686,0.1686,0.0],["1990-11-26",0.1686,0.1686,0.1686,0.1686,282000.0],["1990-11-27",0.1792,0.1792,0.1792,0.1792,90000.0],["1990-11-28",0.1792,0.1897,0.1686,0.1897,150000.0],["1990-11-29",0.1897,0.1897,0.1686,0.1686,72000.0],["1990-11-30",0.1897,0.1897,0.1897,0.1897,9000.0],["1990-12-03",0.1792,0.1792,0.1686,0.1792,150000.0],["1990-12-04",0.1792,0.1792,0.1792,0.1792,0.0],["1990-12-05",0.1792,0.1792,0.1792,0.1792,0.0],["1990-12-06",0.1686,0.1686,0.1686,0.1686,120000.0],["1990-12-07",0.1712,0.1739,0.1712,0.1739,300000.0],["1990-12-10",0.1739,0.1739,0.1739,0.1739,0.0],["1990-12-11",0.1739,0.1897,0.1686,0.1897,498000.0],["1990-12-12",0.1686,0.1686,0.1686,0.1686,30000.0],["1990-12-13",0.1686,0.1686,0.1686,0.1686,0.0],["1990-12-14",0.1686,0.1686,0.1686,0.1686,0.0],["1990-12-17",0.1686,0.1686,0.1686,0.1686,0.0],["1990-12-18",0.1686,0.1739,0.1686,0.1739,366000.0],["1990-12-19",0.1739,0.1739,0.1686,0.1739,402000.0],["1990-12-20",0.1765,0.1765,0.1765,0.1765,48000.0],["1990-12-21",0.1765,0.1765,0.1765,0.1765,0.0],["1990-12-24",0.1844,0.1844,0.1844,0.1844,30000.0],["1990-12-26",0.1844,0.1844,0.1844,0.1844,0.0],["1990-12-27",0.1844,0.1844,0.1844,0.1844,0.0],["1990-12-28",0.1844,0.1844,0.1844,0.1844,0.0],["1990-12-31",0.1686,0.1686,0.1686,0.1686,51000.0],["1991-01-02",0.1792,0.1844,0.1792,0.1844,51000.0],["1991-01-03",0.1792,0.1792,0.1686,0.1792,21000.0],["1991-01-04",0.1792,0.1792,0.1792,0.1792,0.0],["1991-01-07",0.1792,0.1792,0.1792,0.1792,0.0],["1991-01-08",0.1792,0.1792,0.1765,0.1792,48000.0],["1991-01-09",0.1792,0.1792,0.1792,0.1792,0.0],["1991-01-10",0.1792,0.1792,0.1792,0.1792,0.0],["1991-01-11",0.1792,0.1792,0.1792,0.1792,0.0],["1991-01-14",0.1686,0.1686,0.1686,0.1686,9000.0],["1991-01-15",0.1686,0.1686,0.1686,0.1686,0.0],["1991-01-16",0.1686,0.1686,0.1686,0.1686,0.0],["1991-01-17",0.1686,0.1686,0.1686,0.1686,0.0],["1991-01-18",0.1686,0.1739,0.1686,0.1686,123000.0],["1991-01-21",0.1686,0.1686,0.1686,0.1686,6000.0],["1991-01-22",0.1712,0.1739,0.1712,0.1739,504000.0],["1991-01-23",0.1739,0.1739,0.1739,0.1739,0.0],["1991-01-24",0.1686,0.1686,0.1686,0.1686,6000.0],["1991-01-25",0.1686,0.1686,0.1686,0.1686,30000.0],["1991-01-28",0.1686,0.1686,0.1686,0.1686,0.0],["1991-01-29",0.1686,0.1686,0.1686,0.1686,0.0],["1991-01-30",0.1686,0.1686,0.1686,0.1686,0.0],["1991-01-31",0.1686,0.1686,0.1686,0.1686,0.0],["1991-02-01",0.1686,0.1686,0.1686,0.1686,0.0],["1991-02-04",0.2002,0.2002,0.2002,0.2002,15000.0],["1991-02-05",0.2002,0.2002,0.2002,0.2002,3000.0],["1991-02-06",0.2002,0.2002,0.2002,0.2002,0.0],["1991-02-07",0.2024,0.2024,0.2024,0.2024,0.0],["1991-02-08",0.2024,0.2024,0.2024,0.2024,0.0],["1991-02-11",0.1704,0.1704,0.1704,0.1704,27000.0],["1991-02-12",0.1704,0.2077,0.1704,0.1837,132000.0],["1991-02-13",0.1837,0.1944,0.1757,0.1917,87000.0],["1991-02-14",0.2077,0.2077,0.2077,0.2077,6000.0],["1991-02-15",0.2077,0.2077,0.2077,0.2077,0.0],["1991-02-19",0.2077,0.2077,0.2077,0.2077,0.0],["1991-02-20",0.2077,0.2077,0.2077,0.2077,0.0],["1991-02-21",0.2077,0.2077,0.2077,0.2077,0.0],["1991-02-22",0.2077,0.2077,0.2077,0.2077,0.0],["1991-02-25",0.2077,0.2077,0.2077,0.2077,0.0],["1991-02-26",0.1811,0.1811,0.1811,0.1811,12000.0],["1991-02-27",0.1811,0.1811,0.1811,0.1811,0.0],["1991-02-28",0.1811,0.1811,0.1811,0.1811,3000.0],["1991-03-01",0.1811,0.1811,0.1811,0.1811,0.0],["1991-03-04",0.1811,0.213,0.1811,0.1811,6000.0],["1991-03-05",0.1811,0.1811,0.1811,0.1811,0.0],["1991-03-06",0.1811,0.1811,0.1811,0.1811,0.0],["1991-03-07",0.1811,0.1811,0.1811,0.1811,0.0],["1991-03-08",0.213,0.213,0.213,0.213,3000.0],["1991-03-11",0.213,0.213,0.213,0.213,0.0],["1991-03-12",0.213,0.213,0.213,0.213,0.0],["1991-03-13",0.213,0.213,0.213,0.213,0.0],["1991-03-14",0.213,0.213,0.213,0.213,0.0],["1991-03-15",0.213,0.213,0.213,0.213,3000.0],["1991-03-18",0.213,0.213,0.213,0.213,0.0],["1991-03-19",0.213,0.213,0.213,0.213,0.0],["1991-03-20",0.213,0.213,0.1944,0.205,348000.0],["1991-03-21",0.1811,0.1811,0.1811,0.1811,3000.0],["1991-03-22",0.205,0.2077,0.205,0.205,18000.0],["1991-03-25",0.205,0.205,0.205,0.205,0.0],["1991-03-26",0.1811,0.1811,0.1811,0.1811,6000.0],["1991-03-27",0.1811,0.1811,0.1811,0.1811,0.0],["1991-03-28",0.213,0.213,0.213,0.213,12000.0],["1991-04-01",0.213,0.213,0.213,0.213,0.0],["1991-04-02",0.2024,0.2024,0.2024,0.2024,12000.0],["1991-04-03",0.2024,0.2024,0.2024,0.2024,0.0],["1991-04-04",0.2024,0.2024,0.2024,0.2024,0.0],["1991-04-05",0.213,0.213,0.213,0.213,6000.0],["1991-04-08",0.2103,0.2103,0.1917,0.2103,420000.0],["1991-04-09",0.2103,0.2237,0.2077,0.2237,132000.0],["1991-04-10",0.2237,0.2343,0.2077,0.229,2394000.0],["1991-04-11",0.229,0.2343,0.2183,0.229,132000.0],["1991-04-12",0.229,0.229,0.229,0.229,0.0],["1991-04-15",0.229,0.229,0.229,0.229,0.0],["1991-04-16",0.229,0.2396,0.2237,0.2237,24000.0],["1991-04-17",0.245,0.245,0.245,0.245,27000.0],["1991-04-18",0.245,0.245,0.237,0.245,291000.0],["1991-04-19",0.245,0.245,0.245,0.245,0.0],["1991-04-22",0.245,0.245,0.245,0.245,0.0],["1991-04-23",0.245,0.245,0.245,0.245,0.0],["1991-04-24",0.2556,0.2556,0.2556,0.2556,12000.0],["1991-04-25",0.2556,0.2556,0.2343,0.2343,9000.0],["1991-04-26",0.2396,0.2556,0.2396,0.253,87000.0],["1991-04-29",0.2609,0.2609,0.2609,0.2609,3000.0],["1991-04-30",0.2609,0.2609,0.2556,0.2609,1560000.0],["1991-05-01",0.2609,0.2663,0.245,0.245,105000.0],["1991-05-02",0.2556,0.2663,0.2556,0.2609,111000.0],["1991-05-03",0.2631,0.2631,0.2577,0.2631,60000.0],["1991-05-06",0.2685,0.2685,0.2685,0.2685,12000.0],["1991-05-07",0.2685,0.2685,0.2523,0.2631,246000.0],["1991-05-08",0.2631,0.2738,0.2577,0.2738,516000.0],["1991-05-09",0.2738,0.2846,0.2685,0.2685,138000.0],["1991-05-10",0.2685,0.2738,0.2631,0.2738,45000.0],["1991-05-13",0.2738,0.2846,0.2685,0.2685,609000.0],["1991-05-14",0.2738,0.2899,0.2738,0.2899,1509000.0],["1991-05-15",0.2899,0.2899,0.2738,0.2738,186000.0],["1991-05-16",0.2792,0.2926,0.2792,0.2792,351000.0],["1991-05-17",0.2846,0.2953,0.2846,0.2899,375000.0],["1991-05-20",0.2899,0.2899,0.2899,0.2899,45000.0],["1991-05-21",0.2899,0.2899,0.2899,0.2899,45000.0],["1991-05-22",0.2819,0.2819,0.2738,0.2819,69000.0],["1991-05-23",0.2819,0.2819,0.2819,0.2819,0.0],["1991-05-24",0.2819,0.2819,0.2819,0.2819,0.0],["1991-05-28",0.2819,0.2819,0.2819,0.2819,0.0],["1991-05-29",0.2819,0.2819,0.2819,0.2819,0.0],["1991-05-30",0.2953,0.2953,0.2685,0.2785,50400.0],["1991-05-31",0.2785,0.2852,0.2685,0.2752,4466400.0],["1991-06-03",0.2752,0.2852,0.2718,0.2718,280800.0],["1991-06-04",0.2718,0.2718,0.2718,0.2718,0.0],["1991-06-05",0.2752,0.2953,0.2752,0.2953,52800.0],["1991-06-06",0.2953,0.2953,0.2953,0.2953,0.0],["1991-06-07",0.2953,0.2953,0.2785,0.2819,48000.0],["1991-06-10",0.2819,0.302,0.2752,0.302,1123200.0],["1991-06-11",0.302,0.302,0.2819,0.2819,141600.0],["1991-06-12",0.302,0.302,0.302,0.302,21600.0],["1991-06-13",0.2953,0.2953,0.2819,0.2886,472800.0],["1991-06-14",0.2886,0.2886,0.2886,0.2886,0.0],["1991-06-17",0.302,0.302,0.302,0.302,9600.0],["1991-06-18",0.302,0.302,0.2819,0.302,36000.0],["1991-06-19",0.302,0.302,0.2886,0.2953,24000.0],["1991-06-20",0.2953,0.2953,0.2953,0.2953,0.0],["1991-06-21",0.2953,0.2953,0.2953,0.2953,0.0],["1991-06-24",0.2819,0.2819,0.2819,0.2819,12000.0],["1991-06-25",0.2819,0.2819,0.2819,0.2819,0.0],["1991-06-26",0.2886,0.2953,0.2886,0.2953,31200.0],["1991-06-27",0.2953,0.2953,0.2953,0.2953,0.0],["1991-06-28",0.2886,0.2886,0.2819,0.2886,98400.0],["1991-07-01",0.2886,0.2886,0.2886,0.2886,0.0],["1991-07-02",0.2919,0.2987,0.2919,0.2987,52800.0],["1991-07-03",0.302,0.302,0.302,0.302,12000.0],["1991-07-05",0.302,0.302,0.302,0.302,38400.0],["1991-07-08",0.302,0.302,0.2886,0.302,98400.0],["1991-07-09",0.2953,0.2953,0.2953,0.2953,110400.0],["1991-07-10",0.2953,0.3154,0.2953,0.3121,6578400.0],["1991-07-11",0.3121,0.3221,0.3087,0.3221,9727200.0],["1991-07-12",0.3221,0.3221,0.3087,0.3154,1804800.0],["1991-07-15",0.3154,0.3356,0.3154,0.3221,746400.0],["1991-07-16",0.3221,0.3289,0.3154,0.3154,86400.0],["1991-07-17",0.3154,0.3289,0.3154,0.3289,1209600.0],["1991-07-18",0.3289,0.3289,0.3154,0.3154,40800.0],["1991-07-19",0.3154,0.3289,0.3154,0.3221,5239200.0],["1991-07-22",0.3221,0.3221,0.3154,0.3221,268800.0],["1991-07-23",0.3221,0.3221,0.3221,0.3221,0.0],["1991-07-24",0.3221,0.3221,0.3221,0.3221,0.0],["1991-07-25",0.3221,0.3221,0.3221,0.3221,0.0],["1991-07-26",0.3087,0.3087,0.3087,0.3087,4800.0],["1991-07-29",0.3221,0.3221,0.3221,0.3221,4800.0],["1991-07-30",0.3087,0.3087,0.3087,0.3087,24000.0],["1991-07-31",0.3087,0.3188,0.3087,0.3087,72000.0],["1991-08-01",0.3087,0.3087,0.3087,0.3087,0.0],["1991-08-02",0.3087,0.3289,0.3087,0.3087,52800.0],["1991-08-05",0.3188,0.3188,0.3188,0.3188,7200.0],["1991-08-06",0.321,0.321,0.321,0.321,0.0],["1991-08-07",0.3176,0.3176,0.3108,0.3176,403200.0],["1991-08-08",0.3176,0.3176,0.3108,0.3108,124800.0],["1991-08-09",0.3108,0.3176,0.3041,0.3108,1286400.0],["1991-08-12",0.2973,0.2973,0.2973,0.2973,2400.0],["1991-08-13",0.2973,0.3176,0.2973,0.3176,314400.0],["1991-08-14",0.3176,0.3176,0.3176,0.3176,444000.0],["1991-08-15",0.3176,0.3243,0.3108,0.3108,753600.0],["1991-08-16",0.3108,0.3243,0.3108,0.3243,1435200.0],["1991-08-19",0.3108,0.3108,0.3108,0.3108,14400.0],["1991-08-20",0.3108,0.3243,0.3041,0.3243,19200.0],["1991-08-21",0.3243,0.3243,0.3243,0.3243,0.0],["1991-08-22",0.3108,0.3108,0.3108,0.3108,16800.0],["1991-08-23",0.3176,0.3243,0.3176,0.3243,52800.0],["1991-08-26",0.3176,0.3176,0.3176,0.3176,9600.0],["1991-08-27",0.3108,0.3108,0.3108,0.3108,50400.0],["1991-08-28",0.3176,0.3243,0.3176,0.3243,93600.0],["1991-08-29",0.3243,0.3243,0.3243,0.3243,0.0],["1991-08-30",0.3108,0.3108,0.3108,0.3108,12000.0],["1991-09-03",0.3311,0.3311,0.3311,0.3311,52800.0],["1991-09-04",0.3108,0.3108,0.3108,0.3108,24000.0],["1991-09-05",0.3108,0.3243,0.3108,0.3243,386400.0],["1991-09-06",0.3243,0.3311,0.3108,0.3108,26400.0],["1991-09-09",0.3108,0.3108,0.3108,0.3108,69600.0],["1991-09-10",0.3108,0.3243,0.3108,0.3176,588000.0],["1991-09-11",0.3176,0.3176,0.3176,0.3176,0.0],["1991-09-12",0.3176,0.3176,0.3176,0.3176,0.0],["1991-09-13",0.3176,0.3176,0.3176,0.3176,12000.0],["1991-09-16",0.3176,0.3176,0.3176,0.3176,0.0],["1991-09-17",0.3176,0.3176,0.3176,0.3176,0.0],["1991-09-18",0.3176,0.3176,0.3176,0.3176,0.0],["1991-09-19",0.3243,0.3243,0.3243,0.3243,12000.0],["1991-09-20",0.3243,0.3243,0.3108,0.3176,237600.0],["1991-09-23",0.3176,0.3176,0.3108,0.3176,9600.0],["1991-09-24",0.3176,0.3243,0.3176,0.3176,321600.0],["1991-09-25",0.3176,0.3311,0.3176,0.3176,64800.0],["1991-09-26",0.3176,0.3311,0.3176,0.3311,62400.0],["1991-09-27",0.3176,0.3176,0.3176,0.3176,48000.0],["1991-09-30",0.3176,0.3311,0.3176,0.3176,69600.0],["1991-10-01",0.3176,0.3176,0.3176,0.3176,79200.0],["1991-10-02",0.3176,0.3176,0.3176,0.3176,4800.0],["1991-10-03",0.3176,0.3243,0.3108,0.3243,132000.0],["1991-10-04",0.3243,0.3243,0.3108,0.3243,84000.0],["1991-10-07",0.3176,0.3176,0.3108,0.3142,1920000.0],["1991-10-08",0.3142,0.3176,0.3108,0.3108,734400.0],["1991-10-09",0.3108,0.3243,0.3108,0.3108,36000.0],["1991-10-10",0.3108,0.3243,0.3108,0.3243,28800.0],["1991-10-11",0.3108,0.3108,0.3108,0.3108,12000.0],["1991-10-14",0.3108,0.3108,0.3108,0.3108,0.0],["1991-10-15",0.3108,0.3176,0.3108,0.3176,96000.0],["1991-10-16",0.321,0.321,0.321,0.321,4800.0],["1991-10-17",0.3108,0.3108,0.3108,0.3108,4800.0],["1991-10-18",0.3108,0.3108,0.3108,0.3108,0.0],["1991-10-21",0.321,0.3243,0.321,0.3243,21600.0],["1991-10-22",0.3243,0.3243,0.3243,0.3243,12000.0],["1991-10-23",0.3243,0.3243,0.3243,0.3243,0.0],["1991-10-24",0.3243,0.3243,0.3108,0.3108,2443200.0],["1991-10-25",0.3142,0.3243,0.3142,0.3243,24000.0],["1991-10-28",0.3176,0.3176,0.3108,0.3176,1128000.0],["1991-10-29",0.3176,0.321,0.3108,0.3176,5743200.0],["1991-10-30",0.3176,0.3176,0.3176,0.3176,0.0],["1991-10-31",0.3176,0.3311,0.3108,0.3176,141600.0],["1991-11-01",0.3176,0.321,0.3108,0.321,19200.0],["1991-11-04",0.3231,0.3231,0.3231,0.3231,0.0],["1991-11-05",0.3265,0.3265,0.3265,0.3265,9600.0],["1991-11-06",0.3265,0.3265,0.3265,0.3265,0.0],["1991-11-07",0.3265,0.3333,0.3265,0.3265,33600.0],["1991-11-08",0.3129,0.3129,0.3129,0.3129,7200.0],["1991-11-11",0.3129,0.3163,0.3129,0.3129,144000.0],["1991-11-12",0.3129,0.3197,0.3129,0.3197,144000.0],["1991-11-13",0.3333,0.3333,0.3197,0.3197,55200.0],["1991-11-14",0.3129,0.3197,0.3129,0.3197,240000.0],["1991-11-15",0.3129,0.3231,0.3129,0.3231,14400.0],["1991-11-18",0.3333,0.3333,0.3333,0.3333,9600.0],["1991-11-19",0.3129,0.3265,0.3129,0.3129,86400.0],["1991-11-20",0.3129,0.3265,0.3129,0.3197,79200.0],["1991-11-21",0.3129,0.3129,0.3129,0.3129,4800.0],["1991-11-22",0.3265,0.3265,0.3163,0.3163,33600.0],["1991-11-25",0.3129,0.3129,0.3129,0.3129,40800.0],["1991-11-26",0.3129,0.3265,0.3129,0.3197,184800.0],["1991-11-27",0.3197,0.3197,0.3197,0.3197,0.0],["1991-11-29",0.3265,0.3265,0.3129,0.3197,36000.0],["1991-12-02",0.3129,0.3197,0.3129,0.3197,1852800.0],["1991-12-03",0.3231,0.3231,0.3231,0.3231,12000.0],["1991-12-04",0.3129,0.3129,0.3129,0.3129,26400.0],["1991-12-05",0.3129,0.3197,0.3129,0.3197,91200.0],["1991-12-06",0.3129,0.3129,0.3129,0.3129,60000.0],["1991-12-09",0.3163,0.3265,0.3129,0.3265,302400.0],["1991-12-10",0.3265,0.3265,0.3265,0.3265,0.0],["1991-12-11",0.3129,0.3163,0.3129,0.3163,33600.0],["1991-12-12",0.3197,0.3265,0.3129,0.3129,1384800.0],["1991-12-13",0.3129,0.3197,0.3129,0.3197,1212000.0],["1991-12-16",0.3197,0.3197,0.3197,0.3197,0.0],["1991-12-17",0.3197,0.3197,0.3197,0.3197,12000.0],["1991-12-18",0.3197,0.3197,0.3197,0.3197,0.0],["1991-12-19",0.3265,0.3265,0.3163,0.3163,48000.0],["1991-12-20",0.3163,0.3163,0.3163,0.3163,0.0],["1991-12-23",0.3061,0.3061,0.3061,0.3061,4800.0],["1991-12-24",0.3061,0.3061,0.3061,0.3061,0.0],["1991-12-26",0.3265,0.3265,0.3197,0.3265,976800.0],["1991-12-27",0.3061,0.3061,0.3061,0.3061,48000.0],["1991-12-30",0.3265,0.3265,0.3265,0.3265,7200.0],["1991-12-31",0.3265,0.3265,0.3061,0.3265,765600.0],["1992-01-02",0.3197,0.3231,0.3197,0.3197,170400.0],["1992-01-03",0.3265,0.3265,0.3265,0.3265,7200.0],["1992-01-06",0.3265,0.3333,0.3129,0.3265,640800.0],["1992-01-07",0.3333,0.3333,0.3333,0.3333,2400.0],["1992-01-08",0.3265,0.3265,0.3265,0.3265,2400.0],["1992-01-09",0.3197,0.3333,0.3197,0.3197,12000.0],["1992-01-10",0.3231,0.3231,0.3231,0.3231,16800.0],["1992-01-13",0.3231,0.3231,0.3231,0.3231,0.0],["1992-01-14",0.3333,0.3333,0.3265,0.3265,240000.0],["1992-01-15",0.3265,0.3265,0.3265,0.3265,0.0],["1992-01-16",0.3197,0.3333,0.3197,0.3265,72000.0],["1992-01-17",0.3265,0.3265,0.3265,0.3265,0.0],["1992-01-20",0.3265,0.3265,0.3265,0.3265,2400.0],["1992-01-21",0.3265,0.3265,0.3265,0.3265,0.0],["1992-01-22",0.3197,0.3265,0.3197,0.3197,100800.0],["1992-01-23",0.3265,0.3401,0.3265,0.3401,852000.0],["1992-01-24",0.3401,0.3401,0.3265,0.3333,105600.0],["1992-01-27",0.3469,0.3469,0.3333,0.3333,14400.0],["1992-01-28",0.3469,0.3469,0.3333,0.3333,26400.0],["1992-01-29",0.3265,0.3265,0.3265,0.3265,4800.0],["1992-01-30",0.3265,0.3265,0.3265,0.3265,9600.0],["1992-01-31",0.3469,0.3469,0.3469,0.3469,2400.0],["1992-02-03",0.3469,0.3469,0.3333,0.3469,40800.0],["1992-02-04",0.3428,0.3634,0.3428,0.3497,124800.0],["1992-02-05",0.3497,0.3634,0.3497,0.3565,19200.0],["1992-02-06",0.3428,0.3565,0.3428,0.3531,122400.0],["1992-02-07",0.3531,0.3531,0.3531,0.3531,0.0],["1992-02-10",0.3531,0.3531,0.3531,0.3531,0.0],["1992-02-11",0.3703,0.3703,0.3565,0.3565,48000.0],["1992-02-12",0.3428,0.3634,0.3428,0.3634,117600.0],["1992-02-13",0.3565,0.3634,0.3428,0.3428,93600.0],["1992-02-14",0.3634,0.3703,0.3565,0.3703,69600.0],["1992-02-18",0.3565,0.3771,0.3565,0.3703,67200.0],["1992-02-19",0.3771,0.3977,0.3771,0.384,1058400.0],["1992-02-20",0.3771,0.3977,0.3771,0.3977,74400.0],["1992-02-21",0.3874,0.3977,0.3874,0.3977,14400.0],["1992-02-24",0.384,0.384,0.3771,0.3771,26400.0],["1992-02-25",0.384,0.3908,0.3703,0.3805,369600.0],["1992-02-26",0.3771,0.3771,0.3771,0.3771,12000.0],["1992-02-27",0.384,0.384,0.384,0.384,33600.0],["1992-02-28",0.384,0.3908,0.3703,0.3908,122400.0],["1992-03-02",0.3771,0.3771,0.3771,0.3771,45600.0],["1992-03-03",0.384,0.3977,0.384,0.3908,638400.0],["1992-03-04",0.3908,0.4182,0.3908,0.4182,182400.0],["1992-03-05",0.4182,0.4182,0.4182,0.4182,0.0],["1992-03-06",0.408,0.4251,0.4045,0.4045,108000.0],["1992-03-09",0.4251,0.4251,0.4045,0.4045,64800.0],["1992-03-10",0.4251,0.4251,0.4045,0.4045,9600.0],["1992-03-11",0.4251,0.4251,0.4045,0.4045,36000.0],["1992-03-12",0.4251,0.4251,0.4045,0.4045,144000.0],["1992-03-13",0.4251,0.4251,0.4114,0.4251,74400.0],["1992-03-16",0.4285,0.4285,0.4045,0.4045,187200.0],["1992-03-17",0.4045,0.4114,0.4045,0.4114,122400.0],["1992-03-18",0.432,0.432,0.4114,0.432,331200.0],["1992-03-19",0.4114,0.4114,0.4114,0.4114,7200.0],["1992-03-20",0.4114,0.4114,0.4114,0.4114,0.0],["1992-03-23",0.4045,0.4114,0.4045,0.4114,86400.0],["1992-03-24",0.4045,0.4045,0.4045,0.4045,12000.0],["1992-03-25",0.4182,0.4182,0.4182,0.4182,9600.0],["1992-03-26",0.4045,0.4114,0.4045,0.4114,43200.0],["1992-03-27",0.4114,0.4182,0.4114,0.4182,679200.0],["1992-03-30",0.408,0.432,0.408,0.408,24000.0],["1992-03-31",0.4114,0.4182,0.4045,0.4045,28800.0],["1992-04-01",0.432,0.432,0.432,0.432,55200.0],["1992-04-02",0.4114,0.432,0.4114,0.4251,268800.0],["1992-04-03",0.4251,0.4354,0.4217,0.4354,513600.0],["1992-04-06",0.432,0.432,0.4114,0.4114,139200.0],["1992-04-07",0.4388,0.4388,0.4114,0.4251,81600.0],["1992-04-08",0.4182,0.4182,0.4114,0.4114,4800.0],["1992-04-09",0.4114,0.432,0.4114,0.432,33600.0],["1992-04-10",0.432,0.432,0.4114,0.432,124800.0],["1992-04-13",0.432,0.432,0.4045,0.4251,148800.0],["1992-04-14",0.4251,0.4251,0.4251,0.4251,16800.0],["1992-04-15",0.4251,0.4251,0.4251,0.4251,21600.0],["1992-04-16",0.4045,0.4114,0.4045,0.4114,165600.0],["1992-04-20",0.4045,0.4045,0.4045,0.4045,36000.0],["1992-04-21",0.4114,0.4114,0.3977,0.3977,228000.0],["1992-04-22",0.4114,0.4114,0.4114,0.4114,12000.0],["1992-04-23",0.4114,0.4114,0.4114,0.4114,12000.0],["1992-04-24",0.4114,0.4114,0.4045,0.4045,26400.0],["1992-04-27",0.3942,0.3942,0.3942,0.3942,24000.0],["1992-04-28",0.4143,0.4143,0.397,0.397,184800.0],["1992-04-29",0.4039,0.4143,0.4039,0.4143,127200.0],["1992-04-30",0.4143,0.4143,0.4143,0.4143,14400.0],["1992-05-01",0.4005,0.4039,0.4005,0.4039,43200.0],["1992-05-04",0.4005,0.4005,0.4005,0.4005,7200.0],["1992-05-05",0.4005,0.4005,0.4005,0.4005,14400.0],["1992-05-06",0.4143,0.4143,0.4005,0.4143,429600.0],["1992-05-07",0.4143,0.4143,0.4143,0.4143,9600.0],["1992-05-08",0.4005,0.4074,0.4005,0.4074,36000.0],["1992-05-11",0.4074,0.4143,0.4005,0.4143,88800.0],["1992-05-12",0.4143,0.4143,0.4143,0.4143,2400.0],["1992-05-13",0.4143,0.4143,0.4005,0.4005,396000.0],["1992-05-14",0.4074,0.4074,0.4074,0.4074,12000.0],["1992-05-15",0.4005,0.4005,0.4005,0.4005,74400.0],["1992-05-18",0.4005,0.4005,0.4005,0.4005,0.0],["1992-05-19",0.4074,0.4074,0.3936,0.3936,31200.0],["1992-05-20",0.3936,0.4074,0.3936,0.4074,153600.0],["1992-05-21",0.4074,0.4074,0.4005,0.4005,14400.0],["1992-05-22",0.3936,0.3936,0.3936,0.3936,4800.0],["1992-05-26",0.3936,0.3936,0.3936,0.3936,31200.0],["1992-05-27",0.4005,0.4005,0.4005,0.4005,4800.0],["1992-05-28",0.4005,0.4005,0.3936,0.3936,4800.0],["1992-05-29",0.3867,0.3936,0.3798,0.3936,168000.0],["1992-06-01",0.3798,0.3867,0.3728,0.3728,122400.0],["1992-06-02",0.3728,0.3867,0.3728,0.3728,223200.0],["1992-06-03",0.3728,0.3798,0.3728,0.3728,40800.0],["1992-06-04",0.3728,0.3798,0.3728,0.3728,36000.0],["1992-06-05",0.3798,0.3936,0.3798,0.3867,192000.0],["1992-06-08",0.3936,0.3936,0.3936,0.3936,2400.0],["1992-06-09",0.3797,0.3797,0.3797,0.3797,16800.0],["1992-06-10",0.3797,0.3832,0.3797,0.3832,108000.0],["1992-06-11",0.3798,0.3867,0.3798,0.3867,165600.0],["1992-06-12",0.3798,0.3936,0.3798,0.3936,86400.0],["1992-06-15",0.3867,0.3867,0.3867,0.3867,2400.0],["1992-06-16",0.3867,0.3867,0.3867,0.3867,0.0],["1992-06-17",0.3797,0.3797,0.3797,0.3797,19200.0],["1992-06-18",0.3797,0.3832,0.3797,0.3797,415200.0],["1992-06-19",0.3763,0.3763,0.3728,0.3728,115200.0],["1992-06-22",0.3728,0.3728,0.3728,0.3728,76800.0],["1992-06-23",0.3936,0.3936,0.3832,0.3936,139200.0],["1992-06-24",0.3728,0.3728,0.3728,0.3728,110400.0],["1992-06-25",0.3728,0.3867,0.3728,0.3867,950400.0],["1992-06-26",0.3798,0.3867,0.3798,0.3867,273600.0],["1992-06-29",0.3832,0.3867,0.3728,0.3728,482400.0],["1992-06-30",0.3832,0.3867,0.3832,0.3867,480000.0],["1992-07-01",0.3832,0.3867,0.3728,0.3728,489600.0],["1992-07-02",0.3797,0.3832,0.3797,0.3832,81600.0],["1992-07-06",0.3832,0.3867,0.3832,0.3867,912000.0],["1992-07-07",0.3728,0.3867,0.3728,0.3867,744000.0],["1992-07-08",0.3728,0.3728,0.3728,0.3728,12000.0],["1992-07-09",0.3728,0.3728,0.3728,0.3728,28800.0],["1992-07-10",0.3797,0.3832,0.3797,0.3797,93600.0],["1992-07-13",0.3867,0.3867,0.3728,0.3867,60000.0],["1992-07-14",0.3798,0.3798,0.3728,0.3728,396000.0],["1992-07-15",0.3245,0.3728,0.3245,0.3521,1543200.0],["1992-07-16",0.3521,0.3521,0.3521,0.3521,0.0],["1992-07-17",0.3521,0.3521,0.3521,0.3521,0.0],["1992-07-20",0.3521,0.3521,0.3521,0.3521,0.0],["1992-07-21",0.3556,0.3867,0.3521,0.3521,712800.0],["1992-07-22",0.3521,0.3521,0.3521,0.3521,36000.0],["1992-07-23",0.3521,0.3521,0.3487,0.3487,175200.0],["1992-07-24",0.3452,0.3452,0.3452,0.3452,21600.0],["1992-07-27",0.3452,0.3452,0.3452,0.3452,9600.0],["1992-07-28",0.3556,0.3556,0.3521,0.3521,48000.0],["1992-07-29",0.348,0.3549,0.348,0.3549,115200.0],["1992-07-30",0.348,0.348,0.348,0.348,14400.0],["1992-07-31",0.348,0.348,0.348,0.348,0.0],["1992-08-03",0.348,0.348,0.348,0.348,38400.0],["1992-08-04",0.3549,0.3619,0.3549,0.3619,48000.0],["1992-08-05",0.3514,0.3549,0.3514,0.3549,48000.0],["1992-08-06",0.3758,0.3758,0.3758,0.3758,2400.0],["1992-08-07",0.3758,0.3758,0.3758,0.3758,4800.0],["1992-08-10",0.348,0.348,0.348,0.348,110400.0],["1992-08-11",0.3758,0.3758,0.348,0.348,40800.0],["1992-08-12",0.348,0.3688,0.348,0.348,81600.0],["1992-08-13",0.348,0.3514,0.348,0.348,67200.0],["1992-08-14",0.348,0.348,0.348,0.348,0.0],["1992-08-17",0.348,0.3619,0.3445,0.3445,115200.0],["1992-08-18",0.3688,0.3688,0.3375,0.341,1425600.0],["1992-08-19",0.334,0.334,0.334,0.334,57600.0],["1992-08-20",0.3271,0.348,0.3271,0.3271,124800.0],["1992-08-21",0.3271,0.3271,0.3201,0.3201,108000.0],["1992-08-24",0.3549,0.3549,0.3201,0.3201,84000.0],["1992-08-25",0.3306,0.3306,0.3306,0.3306,69600.0],["1992-08-26",0.3306,0.3306,0.3306,0.3306,0.0],["1992-08-27",0.3132,0.3132,0.3132,0.3132,9600.0],["1992-08-28",0.3132,0.334,0.3132,0.3201,429600.0],["1992-08-31",0.3201,0.348,0.3201,0.334,55200.0],["1992-09-01",0.341,0.341,0.3271,0.334,36000.0],["1992-09-02",0.3271,0.334,0.3271,0.334,98400.0],["1992-09-03",0.334,0.3619,0.334,0.3619,79200.0],["1992-09-04",0.3619,0.3619,0.334,0.3584,115200.0],["1992-09-08",0.334,0.3619,0.334,0.3619,31200.0],["1992-09-09",0.3619,0.3619,0.3375,0.3619,914400.0],["1992-09-10",0.3619,0.3619,0.3306,0.3306,84000.0],["1992-09-11",0.3445,0.3445,0.3271,0.334,62400.0],["1992-09-14",0.334,0.334,0.334,0.334,0.0],["1992-09-15",0.3271,0.334,0.3271,0.3271,422400.0],["1992-09-16",0.3271,0.3271,0.3271,0.3271,0.0],["1992-09-17",0.3271,0.3271,0.3271,0.3271,12000.0],["1992-09-18",0.3271,0.3271,0.3271,0.3271,0.0],["1992-09-21",0.3549,0.3549,0.3549,0.3549,2400.0],["1992-09-22",0.3271,0.3271,0.3271,0.3271,4800.0],["1992-09-23",0.3271,0.3375,0.3271,0.3375,168000.0],["1992-09-24",0.3271,0.3445,0.3271,0.3445,86400.0],["1992-09-25",0.3619,0.3619,0.3271,0.348,141600.0],["1992-09-28",0.3619,0.3758,0.348,0.3758,556800.0],["1992-09-29",0.3619,0.3619,0.3619,0.3619,4800.0],["1992-09-30",0.3619,0.3828,0.3619,0.3619,16800.0],["1992-10-01",0.3619,0.3758,0.3619,0.3758,72000.0],["1992-10-02",0.3758,0.3758,0.3758,0.3758,0.0],["1992-10-05",0.3758,0.3758,0.3758,0.3758,0.0],["1992-10-06",0.3549,0.3828,0.3549,0.3584,621600.0],["1992-10-07",0.3584,0.3584,0.3584,0.3584,0.0],["1992-10-08",0.3549,0.3549,0.3549,0.3549,7200.0],["1992-10-09",0.3688,0.3688,0.3688,0.3688,12000.0],["1992-10-12",0.3549,0.3549,0.3549,0.3549,14400.0],["1992-10-13",0.3549,0.3549,0.3549,0.3549,0.0],["1992-10-14",0.3549,0.3549,0.3549,0.3549,0.0],["1992-10-15",0.3549,0.3549,0.3549,0.3549,0.0],["1992-10-16",0.3549,0.3549,0.3549,0.3549,0.0],["1992-10-19",0.3549,0.3549,0.3549,0.3549,0.0],["1992-10-20",0.3549,0.3549,0.3549,0.3549,0.0],["1992-10-21",0.3688,0.3897,0.3688,0.3862,88800.0],["1992-10-22",0.3619,0.3897,0.3619,0.3793,122400.0],["1992-10-23",0.3619,0.3897,0.3619,0.3828,1209600.0],["1992-10-26",0.3897,0.3897,0.3828,0.3828,417600.0],["1992-10-27",0.3926,0.3926,0.3856,0.3926,124800.0],["1992-10-28",0.3856,0.3856,0.3856,0.3856,24000.0],["1992-10-29",0.3785,0.3785,0.3785,0.3785,24000.0],["1992-10-30",0.3785,0.3785,0.3785,0.3785,2400.0],["1992-11-02",0.3785,0.3785,0.3785,0.3785,0.0],["1992-11-03",0.3961,0.3996,0.3926,0.3996,528000.0],["1992-11-04",0.3996,0.3996,0.3996,0.3996,0.0],["1992-11-05",0.4066,0.4066,0.3856,0.3856,14400.0],["1992-11-06",0.3856,0.3856,0.3856,0.3856,0.0],["1992-11-09",0.3856,0.3856,0.3856,0.3856,0.0],["1992-11-10",0.3856,0.4066,0.3856,0.4066,16800.0],["1992-11-11",0.4066,0.4066,0.4066,0.4066,0.0],["1992-11-12",0.4066,0.4066,0.4066,0.4066,0.0],["1992-11-13",0.4066,0.4066,0.4066,0.4066,0.0],["1992-11-16",0.3785,0.4101,0.3785,0.4101,1864800.0],["1992-11-17",0.3926,0.3926,0.3926,0.3926,2400.0],["1992-11-18",0.3926,0.3926,0.3926,0.3926,0.0],["1992-11-19",0.3996,0.4066,0.3996,0.4066,79200.0],["1992-11-20",0.3996,0.3996,0.3996,0.3996,2400.0],["1992-11-23",0.3996,0.4206,0.3996,0.4206,595200.0],["1992-11-24",0.4206,0.4206,0.4206,0.4206,7200.0],["1992-11-25",0.4206,0.4206,0.4066,0.4066,57600.0],["1992-11-27",0.4346,0.4346,0.4346,0.4346,28800.0],["1992-11-30",0.4557,0.4697,0.4346,0.4627,832800.0],["1992-12-01",0.4697,0.4697,0.4557,0.4697,484800.0],["1992-12-02",0.4557,0.4627,0.4486,0.4627,110400.0],["1992-12-03",0.4697,0.4697,0.4627,0.4627,72000.0],["1992-12-04",0.4486,0.4486,0.4486,0.4486,2400.0],["1992-12-07",0.4697,0.4697,0.4697,0.4697,9600.0],["1992-12-08",0.4557,0.4697,0.4557,0.4697,36000.0],["1992-12-09",0.4486,0.4697,0.4486,0.4557,24000.0],["1992-12-10",0.4486,0.4557,0.4486,0.4557,170400.0],["1992-12-11",0.4486,0.4627,0.4416,0.4416,84000.0],["1992-12-14",0.4416,0.4627,0.4416,0.4486,655200.0],["1992-12-15",0.4486,0.4486,0.4486,0.4486,24000.0],["1992-12-16",0.4416,0.4767,0.4416,0.4767,943200.0],["1992-12-17",0.4732,0.4767,0.4627,0.4627,456000.0],["1992-12-18",0.4767,0.4767,0.4767,0.4767,4800.0],["1992-12-21",0.4767,0.4767,0.4767,0.4767,7200.0],["1992-12-22",0.4662,0.4662,0.4627,0.4627,48000.0],["1992-12-23",0.4697,0.4697,0.4697,0.4697,21600.0],["1992-12-24",0.4697,0.4697,0.4697,0.4697,0.0],["1992-12-28",0.4697,0.4697,0.4697,0.4697,0.0],["1992-12-29",0.4697,0.4697,0.4697,0.4697,0.0],["1992-12-30",0.4627,0.4767,0.4627,0.4697,343200.0],["1992-12-31",0.4697,0.4697,0.4697,0.4697,55200.0],["1993-01-04",0.4662,0.4697,0.4557,0.4557,120000.0],["1993-01-05",0.4486,0.4697,0.4486,0.4697,163200.0],["1993-01-06",0.4486,0.4486,0.4486,0.4486,24000.0],["1993-01-07",0.4557,0.4767,0.4557,0.4697,288000.0],["1993-01-08",0.4627,0.4767,0.4557,0.4662,184800.0],["1993-01-11",0.4767,0.4767,0.4697,0.4697,7200.0],["1993-01-12",0.4767,0.4767,0.4557,0.4557,134400.0],["1993-01-13",0.4557,0.4557,0.4557,0.4557,0.0],["1993-01-14",0.4557,0.4557,0.4557,0.4557,0.0],["1993-01-15",0.4767,0.4767,0.4557,0.4627,880800.0],["1993-01-18",0.4732,0.4767,0.4697,0.4697,1564800.0],["1993-01-19",0.4837,0.4837,0.4837,0.4837,12000.0],["1993-01-20",0.4732,0.4837,0.4697,0.4697,208800.0],["1993-01-21",0.4697,0.4732,0.4697,0.4732,960000.0],["1993-01-22",0.4732,0.4732,0.4732,0.4732,14400.0],["1993-01-25",0.4697,0.4732,0.4697,0.4732,14400.0],["1993-01-26",0.4627,0.4627,0.4627,0.4627,48000.0],["1993-01-27",0.4627,0.4767,0.4627,0.4627,115200.0],["1993-01-28",0.4627,0.4732,0.4627,0.4732,9600.0],["1993-01-29",0.4627,0.4732,0.4627,0.4627,21600.0],["1993-02-01",0.4767,0.4767,0.4767,0.4767,48000.0],["1993-02-02",0.4795,0.4795,0.4795,0.4795,0.0],["1993-02-03",0.4654,0.4866,0.4654,0.4866,64800.0],["1993-02-04",0.4866,0.4936,0.4795,0.4936,516000.0],["1993-02-05",0.4936,0.5289,0.4936,0.5077,288000.0],["1993-02-08",0.4936,0.5218,0.4936,0.5077,105600.0],["1993-02-09",0.4936,0.5112,0.4936,0.5077,40800.0],["1993-02-10",0.5289,0.5289,0.5077,0.5077,249600.0],["1993-02-11",0.4936,0.4936,0.4936,0.4936,45600.0],["1993-02-12",0.4936,0.5359,0.4936,0.5148,98400.0],["1993-02-16",0.5218,0.5218,0.4936,0.5007,64800.0],["1993-02-17",0.5007,0.5007,0.4725,0.4725,24000.0],["1993-02-18",0.5007,0.5007,0.4795,0.4795,12000.0],["1993-02-19",0.4936,0.4936,0.4654,0.4654,38400.0],["1993-02-22",0.4654,0.4654,0.4654,0.4654,0.0],["1993-02-23",0.4654,0.4654,0.4654,0.4654,2400.0],["1993-02-24",0.4654,0.4654,0.4654,0.4654,24000.0],["1993-02-25",0.476,0.476,0.476,0.476,4800.0],["1993-02-26",0.476,0.476,0.476,0.476,0.0],["1993-03-01",0.4725,0.4795,0.4654,0.4725,148800.0],["1993-03-02",0.4725,0.4725,0.4725,0.4725,0.0],["1993-03-03",0.4654,0.5007,0.4654,0.5007,784800.0],["1993-03-04",0.5007,0.5007,0.4795,0.4795,21600.0],["1993-03-05",0.4795,0.4795,0.4795,0.4795,0.0],["1993-03-08",0.4795,0.4795,0.4795,0.4795,0.0],["1993-03-09",0.4725,0.4866,0.4725,0.4866,12000.0],["1993-03-10",0.4866,0.4866,0.4866,0.4866,86400.0],["1993-03-11",0.4654,0.4936,0.4654,0.4795,189600.0],["1993-03-12",0.4654,0.4654,0.4654,0.4654,12000.0],["1993-03-15",0.4584,0.4584,0.4584,0.4584,7200.0],["1993-03-16",0.4936,0.4936,0.4795,0.4795,31200.0],["1993-03-17",0.4725,0.4936,0.4584,0.4725,602400.0],["1993-03-18",0.4725,0.4866,0.4725,0.4795,48000.0],["1993-03-19",0.4795,0.4795,0.4795,0.4795,0.0],["1993-03-22",0.4795,0.4795,0.4795,0.4795,0.0],["1993-03-23",0.4795,0.4795,0.4654,0.4654,9600.0],["1993-03-24",0.4795,0.4795,0.4795,0.4795,24000.0],["1993-03-25",0.4795,0.4795,0.4795,0.4795,7200.0],["1993-03-26",0.4795,0.5007,0.4795,0.5007,134400.0],["1993-03-29",0.5007,0.5007,0.5007,0.5007,0.0],["1993-03-30",0.4725,0.4725,0.4725,0.4725,12000.0],["1993-03-31",0.4725,0.5007,0.4725,0.5007,88800.0],["1993-04-01",0.5007,0.5218,0.4936,0.5218,132000.0],["1993-04-02",0.5218,0.5218,0.4936,0.4936,86400.0],["1993-04-05",0.5218,0.5218,0.4936,0.4936,184800.0],["1993-04-06",0.5007,0.5007,0.4866,0.4866,50400.0],["1993-04-07",0.5007,0.5007,0.5007,0.5007,21600.0],["1993-04-08",0.5218,0.5218,0.5218,0.5218,21600.0],["1993-04-12",0.5218,0.5218,0.5218,0.5218,0.0],["1993-04-13",0.4866,0.4866,0.4866,0.4866,2400.0],["1993-04-14",0.5218,0.5218,0.5218,0.5218,120000.0],["1993-04-15",0.4936,0.55,0.4936,0.5289,427200.0],["1993-04-16",0.5641,0.5712,0.55,0.5606,463200.0],["1993-04-19",0.55,0.5853,0.55,0.5747,441600.0],["1993-04-20",0.5571,0.5994,0.5571,0.5747,240000.0],["1993-04-21",0.5782,0.5994,0.5571,0.5571,14400.0],["1993-04-22",0.5782,0.5782,0.5571,0.5782,93600.0],["1993-04-23",0.5571,0.5782,0.5571,0.5641,223200.0],["1993-04-26",0.5782,0.5782,0.5571,0.5571,115200.0],["1993-04-27",0.5571,0.5571,0.5571,0.5571,50400.0],["1993-04-28",0.5571,0.5677,0.5571,0.5677,228000.0],["1993-04-29",0.5782,0.5782,0.5571,0.5571,4800.0],["1993-04-30",0.5782,0.5782,0.5677,0.5782,266400.0],["1993-05-03",0.5571,0.5571,0.5571,0.5571,12000.0],["1993-05-04",0.5599,0.5599,0.5599,0.5599,0.0],["1993-05-05",0.5599,0.5599,0.5599,0.5599,4800.0],["1993-05-06",0.567,0.5812,0.567,0.567,9600.0],["1993-05-07",0.5635,0.5635,0.5635,0.5635,48000.0],["1993-05-10",0.5741,0.5741,0.5599,0.5599,67200.0],["1993-05-11",0.567,0.5812,0.5599,0.5599,300000.0],["1993-05-12",0.5599,0.5599,0.5599,0.5599,2400.0],["1993-05-13",0.5599,0.5812,0.5599,0.567,487200.0],["1993-05-14",0.5812,0.5812,0.567,0.567,120000.0],["1993-05-17",0.567,0.567,0.567,0.567,36000.0],["1993-05-18",0.567,0.567,0.5457,0.5457,379200.0],["1993-05-19",0.5457,0.5599,0.5386,0.5599,278400.0],["1993-05-20",0.567,0.567,0.5386,0.5386,168000.0],["1993-05-21",0.5599,0.5599,0.5599,0.5599,2400.0],["1993-05-24",0.5599,0.5599,0.5599,0.5599,2400.0],["1993-05-25",0.5245,0.5245,0.5245,0.5245,2400.0],["1993-05-26",0.5457,0.5457,0.5457,0.5457,24000.0],["1993-05-27",0.5386,0.5457,0.5386,0.5386,5030400.0],["1993-05-28",0.5245,0.5599,0.5245,0.5599,4800.0],["1993-06-01",0.5245,0.5316,0.5245,0.5245,21600.0],["1993-06-02",0.5245,0.5245,0.5245,0.5245,0.0],["1993-06-03",0.5599,0.5599,0.5599,0.5599,2400.0],["1993-06-04",0.5599,0.5599,0.5599,0.5599,14400.0],["1993-06-07",0.5599,0.5599,0.5599,0.5599,0.0],["1993-06-08",0.5245,0.5245,0.5245,0.5245,16800.0],["1993-06-09",0.5316,0.5316,0.5316,0.5316,48000.0],["1993-06-10",0.5599,0.5599,0.5245,0.5599,170400.0],["1993-06-11",0.5316,0.5457,0.5316,0.5457,364800.0],["1993-06-14",0.5316,0.5316,0.5316,0.5316,36000.0],["1993-06-15",0.5316,0.5351,0.5245,0.5245,31200.0],["1993-06-16",0.5245,0.5245,0.5245,0.5245,0.0],["1993-06-17",0.5245,0.5245,0.5245,0.5245,0.0],["1993-06-18",0.5245,0.5245,0.5245,0.5245,43200.0],["1993-06-21",0.5316,0.5386,0.528,0.5386,328800.0],["1993-06-22",0.5245,0.5316,0.5245,0.5245,192000.0],["1993-06-23",0.5245,0.5422,0.5245,0.5422,98400.0],["1993-06-24",0.5245,0.5316,0.5174,0.5174,132000.0],["1993-06-25",0.5174,0.5386,0.5174,0.5386,98400.0],["1993-06-28",0.5386,0.5528,0.5386,0.5528,9600.0],["1993-06-29",0.5528,0.5528,0.5528,0.5528,0.0],["1993-06-30",0.5386,0.5528,0.5386,0.5422,429600.0],["1993-07-01",0.5422,0.5422,0.5422,0.5422,0.0],["1993-07-02",0.5422,0.5422,0.5422,0.5422,0.0],["1993-07-06",0.5174,0.5174,0.5174,0.5174,2400.0],["1993-07-07",0.5245,0.5528,0.5245,0.5528,264000.0],["1993-07-08",0.5528,0.5528,0.5528,0.5528,0.0],["1993-07-09",0.5316,0.5316,0.5316,0.5316,9600.0],["1993-07-12",0.5386,0.5599,0.5386,0.5457,98400.0],["1993-07-13",0.5457,0.5457,0.5457,0.5457,0.0],["1993-07-14",0.5528,0.567,0.5422,0.567,408000.0],["1993-07-15",0.5493,0.5528,0.5493,0.5528,196800.0],["1993-07-16",0.5386,0.5386,0.5386,0.5386,24000.0],["1993-07-19",0.5386,0.5386,0.5386,0.5386,0.0],["1993-07-20",0.5386,0.567,0.5386,0.5528,45600.0],["1993-07-21",0.5386,0.5422,0.5386,0.5386,108000.0],["1993-07-22",0.5528,0.5528,0.5386,0.5386,141600.0],["1993-07-23",0.5386,0.5386,0.5386,0.5386,0.0],["1993-07-26",0.5386,0.5386,0.5386,0.5386,0.0],["1993-07-27",0.5599,0.5599,0.5599,0.5599,9600.0],["1993-07-28",0.5457,0.5457,0.5386,0.5386,124800.0],["1993-07-29",0.5629,0.5629,0.5451,0.5451,93600.0],["1993-07-30",0.5415,0.5629,0.5415,0.5629,76800.0],["1993-08-02",0.5415,0.5415,0.5415,0.5415,7200.0],["1993-08-03",0.5629,0.5629,0.5629,0.5629,4800.0],["1993-08-04",0.5629,0.5629,0.5629,0.5629,0.0],["1993-08-05",0.5629,0.5629,0.5629,0.5629,0.0],["1993-08-06",0.5629,0.5629,0.5629,0.5629,0.0],["1993-08-09",0.5557,0.5629,0.5557,0.5629,55200.0],["1993-08-10",0.5415,0.5415,0.5415,0.5415,28800.0],["1993-08-11",0.5557,0.5629,0.5557,0.5629,60000.0],["1993-08-12",0.5557,0.5629,0.5415,0.5522,799200.0],["1993-08-13",0.5522,0.5522,0.5522,0.5522,0.0],["1993-08-16",0.5272,0.5272,0.5272,0.5272,12000.0],["1993-08-17",0.5629,0.5629,0.5629,0.5629,12000.0],["1993-08-18",0.5415,0.5629,0.5272,0.5272,38400.0],["1993-08-19",0.5272,0.5272,0.5272,0.5272,0.0],["1993-08-20",0.5272,0.5272,0.5272,0.5272,0.0],["1993-08-23",0.5272,0.5272,0.5272,0.5272,4800.0],["1993-08-24",0.5451,0.5486,0.5272,0.5486,55200.0],["1993-08-25",0.5272,0.5272,0.5272,0.5272,7200.0],["1993-08-26",0.5272,0.5272,0.5272,0.5272,0.0],["1993-08-27",0.5272,0.5272,0.5272,0.5272,14400.0],["1993-08-30",0.5557,0.5557,0.5557,0.5557,19200.0],["1993-08-31",0.5451,0.5557,0.5308,0.5557,84000.0],["1993-09-01",0.5415,0.5415,0.5415,0.5415,2400.0],["1993-09-02",0.5415,0.5415,0.5272,0.5415,96000.0],["1993-09-03",0.5272,0.5272,0.5272,0.5272,24000.0],["1993-09-07",0.5308,0.5415,0.5272,0.5272,204000.0],["1993-09-08",0.5272,0.5557,0.5272,0.5557,7200.0],["1993-09-09",0.5272,0.5272,0.5272,0.5272,36000.0],["1993-09-10",0.5415,0.5415,0.5272,0.5272,314400.0],["1993-09-13",0.5557,0.5557,0.5272,0.5272,55200.0],["1993-09-14",0.5272,0.5486,0.5272,0.5486,273600.0],["1993-09-15",0.5557,0.5557,0.5272,0.5272,117600.0],["1993-09-16",0.5557,0.5557,0.5557,0.5557,2400.0],["1993-09-17",0.5557,0.5557,0.5557,0.5557,0.0],["1993-09-20",0.5272,0.5272,0.5272,0.5272,168000.0],["1993-09-21",0.5272,0.5272,0.5272,0.5272,0.0],["1993-09-22",0.5272,0.5272,0.5272,0.5272,0.0],["1993-09-23",0.5272,0.5272,0.5272,0.5272,0.0],["1993-09-24",0.5272,0.5272,0.5272,0.5272,28800.0],["1993-09-27",0.5415,0.5415,0.5272,0.5272,7200.0],["1993-09-28",0.5272,0.5557,0.5272,0.5272,890400.0],["1993-09-29",0.5272,0.5272,0.5272,0.5272,0.0],["1993-09-30",0.5272,0.5308,0.5272,0.5272,276000.0],["1993-10-01",0.5272,0.5272,0.5272,0.5272,0.0],["1993-10-04",0.5557,0.5557,0.5557,0.5557,2400.0],["1993-10-05",0.5557,0.5557,0.5272,0.5415,244800.0],["1993-10-06",0.5272,0.5415,0.5272,0.5415,794400.0],["1993-10-07",0.5415,0.5415,0.5415,0.5415,0.0],["1993-10-08",0.5415,0.5415,0.5415,0.5415,0.0],["1993-10-11",0.5522,0.5557,0.5272,0.5557,129600.0],["1993-10-12",0.5557,0.5557,0.5557,0.5557,7200.0],["1993-10-13",0.5557,0.5557,0.5557,0.5557,0.0],["1993-10-14",0.5557,0.5557,0.5272,0.5272,21600.0],["1993-10-15",0.5522,0.5629,0.5415,0.5629,247200.0],["1993-10-18",0.5557,0.5629,0.5415,0.5415,93600.0],["1993-10-19",0.5415,0.5415,0.5415,0.5415,12000.0],["1993-10-20",0.5415,0.5415,0.5415,0.5415,7200.0],["1993-10-21",0.5629,0.5629,0.5557,0.5629,432000.0],["1993-10-22",0.5593,0.5593,0.5593,0.5593,48000.0],["1993-10-25",0.5771,0.5771,0.5415,0.5557,139200.0],["1993-10-26",0.5629,0.5629,0.5629,0.5629,204000.0],["1993-10-27",0.5486,0.5486,0.5486,0.5486,240000.0],["1993-10-28",0.57,0.57,0.5415,0.5415,9600.0],["1993-10-29",0.57,0.57,0.5557,0.57,55200.0],["1993-11-01",0.57,0.5771,0.5557,0.5664,86400.0],["1993-11-02",0.5514,0.5621,0.5442,0.5442,1965600.0],["1993-11-03",0.5442,0.5442,0.5442,0.5442,0.0],["1993-11-04",0.5442,0.5442,0.5442,0.5442,0.0],["1993-11-05",0.5299,0.5442,0.5299,0.5407,124800.0],["1993-11-08",0.5407,0.5407,0.5407,0.5407,0.0],["1993-11-09",0.5228,0.5586,0.5228,0.5586,9600.0],["1993-11-10",0.5228,0.5586,0.5228,0.5228,48000.0],["1993-11-11",0.5586,0.5586,0.5228,0.5228,1212000.0],["1993-11-12",0.5228,0.5228,0.5228,0.5228,0.0],["1993-11-15",0.5586,0.5586,0.5299,0.5299,31200.0],["1993-11-16",0.5586,0.5586,0.5299,0.5299,48000.0],["1993-11-17",0.5299,0.5299,0.5299,0.5299,0.0],["1993-11-18",0.5442,0.5442,0.5442,0.5442,38400.0],["1993-11-19",0.5442,0.5442,0.5442,0.5442,0.0],["1993-11-22",0.5442,0.5442,0.5442,0.5442,0.0],["1993-11-23",0.5442,0.5442,0.5442,0.5442,0.0],["1993-11-24",0.5442,0.5442,0.5442,0.5442,0.0],["1993-11-26",0.5442,0.5442,0.5442,0.5442,0.0],["1993-11-29",0.5407,0.5407,0.5407,0.5407,9600.0],["1993-11-30",0.5228,0.5514,0.5228,0.5514,117600.0],["1993-12-01",0.5371,0.5371,0.5263,0.5263,122400.0],["1993-12-02",0.5228,0.5228,0.5228,0.5228,158400.0],["1993-12-03",0.5371,0.5371,0.5228,0.5335,268800.0],["1993-12-06",0.5335,0.5335,0.5335,0.5335,0.0],["1993-12-07",0.5335,0.5442,0.5228,0.5442,528000.0],["1993-12-08",0.5442,0.5442,0.5442,0.5442,0.0],["1993-12-09",0.5299,0.5442,0.5156,0.5442,508800.0],["1993-12-10",0.5228,0.5442,0.5156,0.5156,693600.0],["1993-12-13",0.5299,0.5407,0.5299,0.5407,384000.0],["1993-12-14",0.5228,0.5228,0.5228,0.5228,48000.0],["1993-12-15",0.5156,0.5299,0.5084,0.5084,912000.0],["1993-12-16",0.512,0.5299,0.512,0.5299,981600.0],["1993-12-17",0.5299,0.5299,0.5299,0.5299,16800.0],["1993-12-20",0.5084,0.5084,0.5084,0.5084,31200.0],["1993-12-21",0.5156,0.5156,0.5156,0.5156,120000.0],["1993-12-22",0.5156,0.5156,0.5156,0.5156,0.0],["1993-12-23",0.5084,0.5084,0.5084,0.5084,4800.0],["1993-12-27",0.5084,0.5192,0.5084,0.5192,3328800.0],["1993-12-28",0.5084,0.5263,0.5084,0.5084,988800.0],["1993-12-29",0.5228,0.5228,0.5156,0.5156,158400.0],["1993-12-30",0.5156,0.5156,0.5156,0.5156,33600.0],["1993-12-31",0.5192,0.5228,0.4834,0.512,1137600.0],["1994-01-03",0.4977,0.4977,0.4977,0.4977,160800.0],["1994-01-04",0.4977,0.4977,0.4977,0.4977,0.0],["1994-01-05",0.5156,0.5228,0.512,0.5228,501600.0],["1994-01-06",0.5013,0.5013,0.5013,0.5013,69600.0],["1994-01-07",0.5084,0.5084,0.5084,0.5084,9600.0],["1994-01-10",0.5084,0.5084,0.5084,0.5084,0.0],["1994-01-11",0.5084,0.5371,0.5084,0.5371,177600.0],["1994-01-12",0.5156,0.5156,0.5156,0.5156,2400.0],["1994-01-13",0.5228,0.5263,0.5156,0.5156,391200.0],["1994-01-14",0.5156,0.5156,0.5156,0.5156,2400.0],["1994-01-17",0.5335,0.5335,0.5156,0.5156,52800.0],["1994-01-18",0.5371,0.5371,0.5371,0.5371,4800.0],["1994-01-19",0.5156,0.5156,0.5156,0.5156,28800.0],["1994-01-20",0.5156,0.5156,0.5156,0.5156,38400.0],["1994-01-21",0.5371,0.5371,0.5156,0.5371,79200.0],["1994-01-24",0.5156,0.5228,0.5156,0.5156,120000.0],["1994-01-25",0.5185,0.5401,0.5185,0.5185,48000.0],["1994-01-26",0.5401,0.5401,0.5401,0.5401,12000.0],["1994-01-27",0.5293,0.5293,0.5185,0.5185,38400.0],["1994-01-28",0.5257,0.5401,0.5221,0.5401,525600.0],["1994-01-31",0.5401,0.5401,0.5257,0.5257,127200.0],["1994-02-01",0.5185,0.5329,0.5185,0.5329,38400.0],["1994-02-02",0.5329,0.5329,0.5329,0.5329,0.0],["1994-02-03",0.5329,0.5329,0.5329,0.5329,2400.0],["1994-02-04",0.5185,0.5185,0.5185,0.5185,216000.0],["1994-02-07",0.5257,0.5257,0.5257,0.5257,4800.0],["1994-02-08",0.5041,0.5257,0.5041,0.5257,988800.0],["1994-02-09",0.5113,0.5113,0.5113,0.5113,2400.0],["1994-02-10",0.5113,0.5113,0.5113,0.5113,0.0],["1994-02-11",0.5113,0.5113,0.5113,0.5113,0.0],["1994-02-14",0.5041,0.5041,0.5041,0.5041,31200.0],["1994-02-15",0.5005,0.5113,0.5005,0.5113,180000.0],["1994-02-16",0.5113,0.5113,0.5113,0.5113,0.0],["1994-02-17",0.5329,0.5329,0.5185,0.5185,24000.0],["1994-02-18",0.5329,0.5329,0.5329,0.5329,4800.0],["1994-02-22",0.5329,0.5329,0.5329,0.5329,0.0],["1994-02-23",0.5329,0.5329,0.5041,0.5041,9600.0],["1994-02-24",0.5149,0.5221,0.5041,0.5041,362400.0],["1994-02-25",0.5257,0.5257,0.5041,0.5041,48000.0],["1994-02-28",0.5185,0.5185,0.5005,0.5041,254400.0],["1994-03-01",0.4969,0.5185,0.4897,0.5185,242400.0],["1994-03-02",0.4897,0.5113,0.4897,0.4897,13490400.0],["1994-03-03",0.4933,0.5113,0.4933,0.5113,1692000.0],["1994-03-04",0.5077,0.5257,0.5077,0.5113,151200.0],["1994-03-07",0.5113,0.5113,0.5113,0.5113,0.0],["1994-03-08",0.5041,0.5185,0.4969,0.5041,220800.0],["1994-03-09",0.4969,0.5185,0.4969,0.4969,211200.0],["1994-03-10",0.4969,0.5185,0.4969,0.5113,2148000.0],["1994-03-11",0.5077,0.5077,0.5077,0.5077,48000.0],["1994-03-14",0.5077,0.5077,0.5077,0.5077,0.0],["1994-03-15",0.5401,0.5401,0.5401,0.5401,9600.0],["1994-03-16",0.5401,0.5401,0.5185,0.5401,417600.0],["1994-03-17",0.5257,0.5473,0.5257,0.5473,28800.0],["1994-03-18",0.5185,0.5617,0.5185,0.5617,36000.0],["1994-03-21",0.5617,0.5617,0.5617,0.5617,4800.0],["1994-03-22",0.5401,0.5473,0.5185,0.5329,117600.0],["1994-03-23",0.5185,0.5329,0.5185,0.5257,180000.0],["1994-03-24",0.5257,0.5545,0.5257,0.5401,206400.0],["1994-03-25",0.5545,0.5545,0.5545,0.5545,24000.0],["1994-03-28",0.5545,0.5545,0.5545,0.5545,0.0],["1994-03-29",0.5257,0.5257,0.5257,0.5257,19200.0],["1994-03-30",0.5257,0.5473,0.5257,0.5473,28800.0],["1994-03-31",0.5257,0.5545,0.5257,0.5329,708000.0],["1994-04-04",0.5257,0.5401,0.5185,0.5221,163200.0],["1994-04-05",0.5329,0.5329,0.5257,0.5257,199200.0],["1994-04-06",0.5257,0.5293,0.5221,0.5293,446400.0],["1994-04-07",0.5185,0.5329,0.5185,0.5329,7200.0],["1994-04-08",0.5473,0.5545,0.5257,0.5365,374400.0],["1994-04-11",0.5617,0.5617,0.5329,0.5473,74400.0],["1994-04-12",0.5545,0.5545,0.5401,0.5545,252000.0],["1994-04-13",0.5329,0.5545,0.5329,0.5437,357600.0],["1994-04-14",0.5329,0.5329,0.5329,0.5329,4800.0],["1994-04-15",0.5545,0.5545,0.5329,0.5473,295200.0],["1994-04-18",0.5545,0.5581,0.5473,0.5473,180000.0],["1994-04-19",0.5401,0.5401,0.5401,0.5401,24000.0],["1994-04-20",0.5437,0.5545,0.5401,0.5545,436800.0],["1994-04-21",0.5437,0.5437,0.5329,0.5329,667200.0],["1994-04-22",0.5473,0.5473,0.5257,0.5437,482400.0],["1994-04-25",0.5473,0.5473,0.5437,0.5437,64800.0],["1994-04-26",0.5329,0.5473,0.5329,0.5473,43200.0],["1994-04-28",0.5401,0.5473,0.5401,0.5473,456000.0],["1994-04-29",0.5545,0.5545,0.5545,0.5545,108000.0],["1994-05-02",0.5545,0.5617,0.5473,0.5473,1099200.0],["1994-05-03",0.5574,0.5574,0.5574,0.5574,24000.0],["1994-05-04",0.5538,0.5574,0.5357,0.5574,36000.0],["1994-05-05",0.5502,0.5574,0.5502,0.5574,218400.0],["1994-05-06",0.5502,0.5574,0.5357,0.5574,264000.0],["1994-05-09",0.5574,0.5719,0.5502,0.561,321600.0],["1994-05-10",0.5647,0.5647,0.5647,0.5647,2400.0],["1994-05-11",0.552,0.5647,0.5502,0.5647,103200.0],["1994-05-12",0.5647,0.5647,0.5647,0.5647,0.0],["1994-05-13",0.5556,0.5647,0.5556,0.5592,1130400.0],["1994-05-16",0.5647,0.5647,0.5429,0.5429,45600.0],["1994-05-17",0.5429,0.561,0.5429,0.5502,100800.0],["1994-05-18",0.5647,0.5647,0.5502,0.5502,21600.0],["1994-05-19",0.5647,0.5647,0.5574,0.5574,110400.0],["1994-05-20",0.5574,0.5864,0.5574,0.5791,1262400.0],["1994-05-23",0.5791,0.6008,0.5719,0.5791,74400.0],["1994-05-24",0.6008,0.6008,0.5719,0.5936,24000.0],["1994-05-25",0.5936,0.5936,0.5719,0.5719,12000.0],["1994-05-26",0.5719,0.5719,0.5719,0.5719,0.0],["1994-05-27",0.5936,0.5936,0.5791,0.5791,69600.0],["1994-05-31",0.5719,0.5936,0.5719,0.5936,57600.0],["1994-06-01",0.5936,0.5936,0.5791,0.5791,343200.0],["1994-06-02",0.5936,0.5936,0.5791,0.5936,24000.0],["1994-06-03",0.5719,0.5719,0.5719,0.5719,31200.0],["1994-06-06",0.5936,0.5936,0.5719,0.5755,110400.0],["1994-06-07",0.5791,0.5791,0.5791,0.5791,81600.0],["1994-06-08",0.5936,0.5936,0.5864,0.5864,38400.0],["1994-06-09",0.5864,0.5864,0.5864,0.5864,0.0],["1994-06-10",0.5936,0.5936,0.5864,0.5864,9600.0],["1994-06-13",0.5864,0.5864,0.5864,0.5864,0.0],["1994-06-14",0.5755,0.5936,0.5755,0.5936,288000.0],["1994-06-15",0.5791,0.5936,0.5719,0.5719,1164000.0],["1994-06-16",0.5755,0.5936,0.5755,0.5828,103200.0],["1994-06-17",0.5936,0.5936,0.5791,0.5936,16800.0],["1994-06-20",0.5647,0.5864,0.5647,0.5647,192000.0],["1994-06-21",0.5864,0.5864,0.5755,0.5864,40800.0],["1994-06-22",0.5719,0.5719,0.5719,0.5719,24000.0],["1994-06-23",0.5719,0.5755,0.5647,0.5647,136800.0],["1994-06-24",0.5683,0.5791,0.5647,0.5647,129600.0],["1994-06-27",0.5647,0.5719,0.5574,0.561,187200.0],["1994-06-28",0.5755,0.5755,0.5502,0.5502,21600.0],["1994-06-29",0.5647,0.5864,0.5647,0.5791,892800.0],["1994-06-30",0.5665,0.5864,0.5665,0.5864,153600.0],["1994-07-01",0.5864,0.5864,0.5755,0.5755,122400.0],["1994-07-05",0.5864,0.5864,0.5791,0.5791,48000.0],["1994-07-06",0.5828,0.5864,0.5828,0.5864,302400.0],["1994-07-07",0.5791,0.5864,0.5791,0.5791,1072800.0],["1994-07-08",0.5936,0.5936,0.5791,0.5791,14400.0],["1994-07-11",0.5936,0.5936,0.5647,0.5828,722400.0],["1994-07-12",0.5936,0.5936,0.5791,0.5791,93600.0],["1994-07-13",0.59,0.5936,0.5755,0.5828,405600.0],["1994-07-14",0.5719,0.5791,0.5647,0.5647,228000.0],["1994-07-15",0.5791,0.5936,0.5755,0.5936,3907200.0],["1994-07-18",0.5936,0.5936,0.5719,0.5791,100800.0],["1994-07-19",0.5791,0.5864,0.5791,0.5791,542400.0],["1994-07-20",0.6008,0.6153,0.5864,0.6081,667200.0],["1994-07-21",0.6298,0.6515,0.6153,0.6515,192000.0],["1994-07-22",0.6407,0.6588,0.6226,0.6226,168000.0],["1994-07-25",0.6588,0.6588,0.6334,0.6334,38400.0],["1994-07-26",0.6226,0.6443,0.6226,0.637,57600.0],["1994-07-27",0.6588,0.6588,0.6298,0.6407,187200.0],["1994-07-28",0.6298,0.6588,0.6298,0.6298,230400.0],["1994-07-29",0.6298,0.6298,0.6298,0.6298,0.0],["1994-08-01",0.6254,0.6327,0.6254,0.6327,124800.0],["1994-08-02",0.6327,0.6327,0.6327,0.6327,19200.0],["1994-08-03",0.6254,0.6254,0.6254,0.6254,127200.0],["1994-08-04",0.6254,0.6254,0.6254,0.6254,24000.0],["1994-08-05",0.6364,0.6364,0.6364,0.6364,36000.0],["1994-08-08",0.6364,0.6364,0.6364,0.6364,0.0],["1994-08-09",0.6254,0.6254,0.6254,0.6254,12000.0],["1994-08-10",0.6254,0.6254,0.6254,0.6254,0.0],["1994-08-11",0.64,0.6545,0.64,0.6545,24000.0],["1994-08-12",0.64,0.6618,0.6254,0.6618,458400.0],["1994-08-15",0.6618,0.6618,0.6618,0.6618,0.0],["1994-08-16",0.6545,0.6545,0.6254,0.6254,28800.0],["1994-08-17",0.6473,0.6473,0.6364,0.6364,7200.0],["1994-08-18",0.6364,0.6364,0.6364,0.6364,0.0],["1994-08-19",0.6363,0.64,0.6254,0.6254,50400.0],["1994-08-22",0.6254,0.64,0.6254,0.64,16800.0],["1994-08-23",0.6254,0.6545,0.6254,0.6545,24000.0],["1994-08-24",0.6254,0.6473,0.6254,0.6473,79200.0],["1994-08-25",0.6473,0.6473,0.6473,0.6473,2400.0],["1994-08-26",0.6254,0.64,0.6254,0.64,9600.0],["1994-08-29",0.64,0.64,0.64,0.64,0.0],["1994-08-30",0.6254,0.6254,0.6254,0.6254,110400.0],["1994-08-31",0.6327,0.6327,0.6109,0.6327,38400.0],["1994-09-01",0.6254,0.6254,0.5964,0.6109,134400.0],["1994-09-02",0.5927,0.6109,0.5818,0.6,825600.0],["1994-09-06",0.6109,0.6109,0.5818,0.5818,72000.0],["1994-09-07",0.6073,0.6073,0.5891,0.5964,132000.0],["1994-09-08",0.5964,0.5964,0.5964,0.5964,0.0],["1994-09-09",0.5927,0.5927,0.5927,0.5927,28800.0],["1994-09-12",0.5891,0.5927,0.5891,0.5927,1108800.0],["1994-09-13",0.6036,0.6036,0.5891,0.5891,9600.0],["1994-09-14",0.5745,0.5745,0.5745,0.5745,2400.0],["1994-09-15",0.6036,0.6036,0.5745,0.5818,81600.0],["1994-09-16",0.6036,0.6036,0.5745,0.5745,168000.0],["1994-09-19",0.5745,0.5745,0.5745,0.5745,4800.0],["1994-09-20",0.5745,0.5745,0.5745,0.5745,2400.0],["1994-09-21",0.5964,0.5964,0.5818,0.5818,928800.0],["1994-09-22",0.5854,0.5854,0.5854,0.5854,60000.0],["1994-09-23",0.5745,0.5964,0.5745,0.5964,468000.0],["1994-09-26",0.5909,0.5964,0.5909,0.5964,463200.0],["1994-09-27",0.5818,0.5818,0.5818,0.5818,40800.0],["1994-09-28",0.5818,0.5818,0.5745,0.5745,9600.0],["1994-09-29",0.5745,0.5891,0.5673,0.5891,136800.0],["1994-09-30",0.5964,0.5964,0.5964,0.5964,2400.0],["1994-10-03",0.5964,0.5964,0.5964,0.5964,0.0],["1994-10-04",0.5745,0.5745,0.5745,0.5745,4800.0],["1994-10-05",0.5964,0.5964,0.5782,0.5818,288000.0],["1994-10-06",0.5909,0.5964,0.5909,0.5964,1538400.0],["1994-10-07",0.5854,0.5854,0.5818,0.5818,74400.0],["1994-10-10",0.5964,0.5964,0.5745,0.5964,26400.0],["1994-10-11",0.5964,0.5964,0.5964,0.5964,0.0],["1994-10-12",0.5964,0.5964,0.5745,0.5891,26400.0],["1994-10-13",0.5964,0.6073,0.5964,0.5964,76800.0],["1994-10-14",0.5964,0.5964,0.5964,0.5964,0.0],["1994-10-17",0.5891,0.5891,0.5891,0.5891,19200.0],["1994-10-18",0.5964,0.5964,0.5964,0.5964,4800.0],["1994-10-19",0.6327,0.6327,0.6036,0.6327,81600.0],["1994-10-20",0.5964,0.6109,0.5964,0.6073,312000.0],["1994-10-21",0.6073,0.6073,0.6073,0.6073,0.0],["1994-10-24",0.6073,0.6073,0.6073,0.6073,0.0],["1994-10-25",0.5964,0.6145,0.5964,0.6145,602400.0],["1994-10-26",0.5964,0.6254,0.5964,0.6254,16800.0],["1994-10-27",0.6036,0.6327,0.6036,0.6327,228000.0],["1994-10-28",0.6327,0.6327,0.6254,0.6327,62400.0],["1994-10-31",0.607,0.6362,0.607,0.6362,57600.0],["1994-11-01",0.6362,0.6362,0.6216,0.6216,364800.0],["1994-11-02",0.6216,0.6216,0.6216,0.6216,36000.0],["1994-11-03",0.6216,0.6362,0.6143,0.6143,156000.0],["1994-11-04",0.6143,0.6143,0.6143,0.6143,2400.0],["1994-11-07",0.6143,0.6143,0.607,0.6143,175200.0],["1994-11-08",0.6143,0.6143,0.6143,0.6143,0.0],["1994-11-09",0.6289,0.6289,0.607,0.6289,33600.0],["1994-11-10",0.607,0.607,0.607,0.607,7200.0],["1994-11-11",0.607,0.607,0.607,0.607,24000.0],["1994-11-14",0.607,0.607,0.607,0.607,12000.0],["1994-11-15",0.607,0.607,0.607,0.607,40800.0],["1994-11-16",0.6216,0.6216,0.6143,0.6143,141600.0],["1994-11-17",0.6289,0.6289,0.5997,0.6033,268800.0],["1994-11-18",0.585,0.585,0.585,0.585,45600.0],["1994-11-21",0.5887,0.5887,0.5887,0.5887,2400.0],["1994-11-22",0.5741,0.5814,0.5741,0.5814,228000.0],["1994-11-23",0.5704,0.5997,0.5704,0.5704,184800.0],["1994-11-25",0.5704,0.5704,0.5704,0.5704,0.0],["1994-11-28",0.5704,0.5777,0.5704,0.5777,96000.0],["1994-11-29",0.5777,0.5777,0.5777,0.5777,0.0],["1994-11-30",0.585,0.607,0.585,0.607,110400.0],["1994-12-01",0.5777,0.5777,0.5777,0.5777,2400.0],["1994-12-02",0.607,0.607,0.596,0.596,24000.0],["1994-12-05",0.596,0.596,0.596,0.596,0.0],["1994-12-06",0.5777,0.607,0.5777,0.607,48000.0],["1994-12-07",0.607,0.607,0.607,0.607,0.0],["1994-12-08",0.5777,0.5777,0.5777,0.5777,12000.0],["1994-12-09",0.5777,0.5777,0.5777,0.5777,19200.0],["1994-12-12",0.607,0.607,0.607,0.607,4800.0],["1994-12-13",0.5777,0.5777,0.5777,0.5777,19200.0],["1994-12-14",0.5777,0.5777,0.5777,0.5777,24000.0],["1994-12-15",0.5777,0.607,0.5777,0.585,52800.0],["1994-12-16",0.607,0.607,0.607,0.607,7200.0],["1994-12-19",0.607,0.607,0.607,0.607,0.0],["1994-12-20",0.585,0.585,0.585,0.585,4800.0],["1994-12-21",0.5997,0.6143,0.5997,0.6143,96000.0],["1994-12-22",0.6106,0.6289,0.5923,0.6033,55200.0],["1994-12-23",0.5923,0.5997,0.5923,0.5997,115200.0],["1994-12-27",0.5997,0.5997,0.5997,0.5997,0.0],["1994-12-28",0.5923,0.5923,0.5923,0.5923,16800.0],["1994-12-29",0.5997,0.6033,0.5923,0.6033,328800.0],["1994-12-30",0.6289,0.6362,0.5997,0.6362,235200.0],["1995-01-03",0.6362,0.6362,0.6362,0.6362,0.0],["1995-01-04",0.6362,0.6362,0.6362,0.6362,0.0],["1995-01-05",0.6216,0.6216,0.6216,0.6216,31200.0],["1995-01-06",0.6216,0.6216,0.6216,0.6216,0.0],["1995-01-09",0.6143,0.6143,0.607,0.607,297600.0],["1995-01-10",0.5997,0.6289,0.5997,0.5997,122400.0],["1995-01-11",0.6289,0.6289,0.5997,0.5997,40800.0],["1995-01-12",0.5923,0.607,0.5923,0.5923,21600.0],["1995-01-13",0.5923,0.5923,0.5923,0.5923,0.0],["1995-01-16",0.6289,0.6289,0.6289,0.6289,2400.0],["1995-01-17",0.6289,0.6289,0.5997,0.6289,117600.0],["1995-01-18",0.5997,0.6216,0.5997,0.6143,165600.0],["1995-01-19",0.6216,0.6216,0.5997,0.5997,182400.0],["1995-01-20",0.5997,0.5997,0.5997,0.5997,4800.0],["1995-01-23",0.5997,0.6289,0.5997,0.5997,33600.0],["1995-01-24",0.5997,0.5997,0.5997,0.5997,0.0],["1995-01-25",0.5997,0.5997,0.5997,0.5997,0.0],["1995-01-26",0.6289,0.6289,0.6216,0.6289,36000.0],["1995-01-27",0.6289,0.6289,0.5997,0.5997,60000.0],["1995-01-30",0.6142,0.6142,0.6142,0.6142,9600.0],["1995-01-31",0.6032,0.6032,0.6032,0.6032,2400.0],["1995-02-01",0.605,0.605,0.6032,0.6032,21600.0],["1995-02-02",0.6142,0.6326,0.6142,0.6326,3028800.0],["1995-02-03",0.6105,0.6326,0.6032,0.6032,33600.0],["1995-02-06",0.6142,0.6142,0.6142,0.6142,614400.0],["1995-02-07",0.6326,0.6326,0.6032,0.6032,14400.0],["1995-02-08",0.6032,0.6473,0.6032,0.6326,1382400.0],["1995-02-09",0.64,0.64,0.6326,0.6363,12000.0],["1995-02-10",0.6253,0.64,0.6253,0.64,62400.0],["1995-02-13",0.6473,0.6473,0.6253,0.6363,60000.0],["1995-02-14",0.6253,0.6326,0.6253,0.6253,124800.0],["1995-02-15",0.6253,0.662,0.6253,0.662,74400.0],["1995-02-16",0.662,0.662,0.662,0.662,0.0],["1995-02-17",0.6326,0.662,0.6326,0.662,38400.0],["1995-02-21",0.6473,0.662,0.6326,0.6363,192000.0],["1995-02-22",0.6326,0.6326,0.6326,0.6326,4800.0],["1995-02-23",0.662,0.662,0.6326,0.64,72000.0],["1995-02-24",0.6326,0.662,0.6326,0.6473,100800.0],["1995-02-27",0.6436,0.6473,0.6326,0.6473,300000.0],["1995-02-28",0.662,0.662,0.662,0.662,21600.0],["1995-03-01",0.651,0.651,0.651,0.651,16800.0],["1995-03-02",0.651,0.651,0.651,0.651,0.0],["1995-03-03",0.6326,0.662,0.6326,0.6326,21600.0],["1995-03-06",0.6473,0.651,0.6179,0.6234,254400.0],["1995-03-07",0.6179,0.6326,0.6179,0.6326,28800.0],["1995-03-08",0.6473,0.6473,0.6473,0.6473,4800.0],["1995-03-09",0.6289,0.6547,0.6179,0.6326,148800.0],["1995-03-10",0.6326,0.6326,0.6326,0.6326,0.0],["1995-03-13",0.6179,0.6216,0.6179,0.6216,96000.0],["1995-03-14",0.6216,0.6216,0.6179,0.6179,225600.0],["1995-03-15",0.6216,0.6473,0.6179,0.6179,64800.0],["1995-03-16",0.6473,0.6473,0.6326,0.6473,43200.0],["1995-03-17",0.6179,0.6473,0.6179,0.6473,206400.0],["1995-03-20",0.6326,0.64,0.6326,0.64,76800.0],["1995-03-21",0.6253,0.6547,0.6253,0.6547,28800.0],["1995-03-22",0.6473,0.6473,0.6473,0.6473,19200.0],["1995-03-23",0.6547,0.6547,0.6253,0.6253,2136000.0],["1995-03-24",0.6179,0.662,0.6179,0.6326,458400.0],["1995-03-27",0.662,0.662,0.6473,0.6473,28800.0],["1995-03-28",0.6253,0.662,0.6253,0.662,33600.0],["1995-03-29",0.6253,0.6473,0.6253,0.6473,172800.0],["1995-03-30",0.6436,0.662,0.6326,0.6326,31200.0],["1995-03-31",0.662,0.662,0.6436,0.6436,9600.0],["1995-04-03",0.6436,0.6436,0.6436,0.6436,4800.0],["1995-04-04",0.6436,0.6436,0.6436,0.6436,0.0],["1995-04-05",0.6436,0.6436,0.6436,0.6436,0.0],["1995-04-06",0.6473,0.6473,0.6326,0.6473,79200.0],["1995-04-07",0.6473,0.6473,0.6473,0.6473,26400.0],["1995-04-10",0.6547,0.662,0.6473,0.6473,79200.0],["1995-04-11",0.6547,0.6547,0.6547,0.6547,21600.0],["1995-04-12",0.6547,0.6694,0.6547,0.6547,45600.0],["1995-04-13",0.6841,0.6841,0.6547,0.6768,336000.0],["1995-04-17",0.662,0.6915,0.6547,0.6547,134400.0],["1995-04-18",0.6547,0.6915,0.6547,0.6841,48000.0],["1995-04-19",0.7062,0.7062,0.6694,0.7062,38400.0],["1995-04-20",0.7062,0.7062,0.7062,0.7062,26400.0],["1995-04-21",0.7062,0.7062,0.6768,0.6841,367200.0],["1995-04-24",0.7135,0.7135,0.6768,0.7135,105600.0],["1995-04-25",0.6694,0.6694,0.6694,0.6694,7200.0],["1995-04-26",0.6878,0.7062,0.6878,0.7062,127200.0],["1995-04-27",0.6728,0.7097,0.6728,0.6838,400800.0],["1995-04-28",0.6912,0.6912,0.6912,0.6912,120000.0],["1995-05-01",0.7097,0.7097,0.6728,0.7097,36000.0],["1995-05-02",0.7097,0.7097,0.7097,0.7097,0.0],["1995-05-03",0.6765,0.6765,0.6765,0.6765,24000.0],["1995-05-04",0.7023,0.7023,0.6728,0.6728,31200.0],["1995-05-05",0.6728,0.6728,0.6728,0.6728,0.0],["1995-05-08",0.6875,0.7023,0.6875,0.6949,62400.0],["1995-05-09",0.6802,0.7097,0.6802,0.7097,14400.0],["1995-05-10",0.7097,0.7097,0.6802,0.6802,19200.0],["1995-05-11",0.6802,0.6802,0.6802,0.6802,0.0],["1995-05-12",0.6802,0.6802,0.6802,0.6802,4800.0],["1995-05-15",0.6875,0.7097,0.6802,0.6802,36000.0],["1995-05-16",0.6949,0.7023,0.6949,0.7023,480000.0],["1995-05-17",0.7097,0.7097,0.6802,0.6802,9600.0],["1995-05-18",0.7097,0.7097,0.6802,0.6912,117600.0],["1995-05-19",0.6949,0.6949,0.6949,0.6949,9600.0],["1995-05-22",0.6949,0.6949,0.6949,0.6949,0.0],["1995-05-23",0.6802,0.7097,0.6802,0.6802,33600.0],["1995-05-24",0.7097,0.7097,0.6912,0.6912,3468000.0],["1995-05-25",0.6912,0.6912,0.6912,0.6912,0.0],["1995-05-26",0.6949,0.7097,0.6912,0.7097,1346400.0],["1995-05-30",0.7097,0.7097,0.7097,0.7097,0.0],["1995-05-31",0.7097,0.7097,0.6802,0.7097,1418400.0],["1995-06-01",0.7153,0.7153,0.7153,0.7153,2400.0],["1995-06-02",0.7171,0.7171,0.7097,0.7097,4800.0],["1995-06-05",0.7171,0.7171,0.6949,0.6949,136800.0],["1995-06-06",0.6949,0.7097,0.6912,0.6912,2304000.0],["1995-06-07",0.7097,0.7171,0.6838,0.6838,276000.0],["1995-06-08",0.6838,0.6838,0.6838,0.6838,0.0],["1995-06-09",0.6802,0.6912,0.6802,0.6912,57600.0],["1995-06-12",0.7171,0.7171,0.7171,0.7171,4800.0],["1995-06-13",0.7097,0.7171,0.6802,0.6802,204000.0],["1995-06-14",0.6986,0.7171,0.6912,0.7171,559200.0],["1995-06-15",0.7171,0.7171,0.6875,0.6875,69600.0],["1995-06-16",0.7171,0.7171,0.6875,0.7171,141600.0],["1995-06-19",0.6875,0.7171,0.6875,0.7023,26400.0],["1995-06-20",0.7023,0.7171,0.6875,0.7097,96000.0],["1995-06-21",0.6949,0.7171,0.6949,0.7097,55200.0],["1995-06-22",0.7023,0.7023,0.7023,0.7023,4800.0],["1995-06-23",0.6912,0.7097,0.6875,0.6875,136800.0],["1995-06-26",0.6875,0.7023,0.6875,0.6949,319200.0],["1995-06-27",0.7023,0.7171,0.7023,0.7097,304800.0],["1995-06-28",0.6968,0.7245,0.6949,0.6949,2256000.0],["1995-06-29",0.6986,0.7097,0.6875,0.6875,722400.0],["1995-06-30",0.7106,0.7106,0.6875,0.6875,1996800.0],["1995-07-03",0.6875,0.6875,0.6875,0.6875,7200.0],["1995-07-05",0.6875,0.7023,0.6875,0.6922,180000.0],["1995-07-06",0.7171,0.7171,0.7111,0.7111,16800.0],["1995-07-07",0.7171,0.7171,0.6949,0.6949,31200.0],["1995-07-10",0.6949,0.7134,0.6949,0.6986,79200.0],["1995-07-11",0.6875,0.7171,0.6875,0.6875,79200.0],["1995-07-12",0.6875,0.6875,0.6875,0.6875,0.0],["1995-07-13",0.6875,0.7023,0.6875,0.7023,12000.0],["1995-07-14",0.7171,0.7171,0.6875,0.6875,9600.0],["1995-07-17",0.6986,0.706,0.6986,0.706,79200.0],["1995-07-18",0.7023,0.7171,0.7023,0.7171,7200.0],["1995-07-19",0.7171,0.7171,0.6875,0.6875,31200.0],["1995-07-20",0.7171,0.7171,0.706,0.706,19200.0],["1995-07-21",0.706,0.706,0.706,0.706,0.0],["1995-07-24",0.6949,0.7171,0.6949,0.7171,117600.0],["1995-07-25",0.7171,0.7171,0.7171,0.7171,9600.0],["1995-07-26",0.6949,0.7171,0.6949,0.706,487200.0],["1995-07-27",0.7171,0.7171,0.6949,0.7171,45600.0],["1995-07-28",0.7171,0.7171,0.7171,0.7171,0.0],["1995-07-31",0.706,0.706,0.706,0.706,40800.0],["1995-08-01",0.7096,0.7096,0.7096,0.7096,0.0],["1995-08-02",0.7207,0.7207,0.7059,0.7059,103200.0],["1995-08-03",0.691,0.7207,0.691,0.7207,100800.0],["1995-08-04",0.691,0.7207,0.691,0.7207,7200.0],["1995-08-07",0.691,0.7207,0.691,0.7207,79200.0],["1995-08-08",0.7207,0.7207,0.6984,0.7133,72000.0],["1995-08-09",0.7207,0.7207,0.691,0.7022,48000.0],["1995-08-10",0.691,0.691,0.691,0.691,7200.0],["1995-08-11",0.7207,0.7207,0.717,0.7203,748800.0],["1995-08-14",0.7133,0.7207,0.7133,0.717,607200.0],["1995-08-15",0.717,0.717,0.717,0.717,0.0],["1995-08-16",0.6984,0.7133,0.6984,0.7096,122400.0],["1995-08-17",0.7096,0.7207,0.7096,0.7133,444000.0],["1995-08-18",0.7133,0.7133,0.7133,0.7133,2400.0],["1995-08-21",0.7133,0.7505,0.7133,0.7505,693600.0],["1995-08-22",0.7505,0.7505,0.7133,0.7133,7200.0],["1995-08-23",0.7133,0.7505,0.7133,0.7356,12338400.0],["1995-08-24",0.7282,0.7356,0.7207,0.7282,3681600.0],["1995-08-25",0.7207,0.743,0.7207,0.7207,3091200.0],["1995-08-28",0.7207,0.743,0.7207,0.7207,2428800.0],["1995-08-29",0.7207,0.7356,0.7207,0.7207,3710400.0],["1995-08-30",0.7207,0.743,0.7207,0.7207,1106400.0],["1995-08-31",0.7207,0.743,0.7207,0.7393,3079200.0],["1995-09-01",0.7467,0.7505,0.7356,0.7356,808800.0],["1995-09-05",0.7356,0.7467,0.7356,0.7356,1464000.0],["1995-09-06",0.7319,0.743,0.7319,0.7319,554400.0],["1995-09-07",0.7319,0.743,0.7319,0.7356,1072800.0],["1995-09-08",0.7505,0.7505,0.7356,0.7505,542400.0],["1995-09-11",0.7505,0.7505,0.7356,0.7505,501600.0],["1995-09-12",0.7393,0.7505,0.7356,0.7356,357600.0],["1995-09-13",0.7505,0.7505,0.7356,0.7467,900000.0],["1995-09-14",0.7356,0.7505,0.7319,0.7505,1111200.0],["1995-09-15",0.7319,0.7505,0.7319,0.7319,996000.0],["1995-09-18",0.7319,0.743,0.7207,0.7207,1159200.0],["1995-09-19",0.743,0.743,0.7207,0.7207,832800.0],["1995-09-20",0.7356,0.743,0.7207,0.7207,98400.0],["1995-09-21",0.7207,0.743,0.7207,0.7207,163200.0],["1995-09-22",0.7207,0.7282,0.7207,0.7207,100800.0],["1995-09-25",0.7282,0.7319,0.7207,0.7319,1264800.0],["1995-09-26",0.7207,0.743,0.7207,0.7282,434400.0],["1995-09-27",0.7207,0.7207,0.7207,0.7207,141600.0],["1995-09-28",0.7207,0.743,0.7207,0.7207,468000.0],["1995-09-29",0.743,0.743,0.7207,0.7282,153600.0],["1995-10-02",0.7207,0.7282,0.7207,0.7282,201600.0],["1995-10-03",0.7356,0.7356,0.7207,0.7207,52800.0],["1995-10-04",0.7207,0.7319,0.7207,0.7207,1036800.0],["1995-10-05",0.7133,0.7282,0.7133,0.7207,124800.0],["1995-10-06",0.7207,0.743,0.7207,0.7207,86400.0],["1995-10-09",0.7207,0.7282,0.7207,0.7207,2124000.0],["1995-10-10",0.7207,0.743,0.7207,0.7207,192000.0],["1995-10-11",0.743,0.743,0.7319,0.7319,81600.0],["1995-10-12",0.7207,0.7393,0.7207,0.7393,31200.0],["1995-10-13",0.7207,0.7356,0.7207,0.7356,16800.0],["1995-10-16",0.7207,0.743,0.7207,0.7282,499200.0],["1995-10-17",0.7384,0.7384,0.7207,0.7282,60000.0],["1995-10-18",0.7282,0.7282,0.7282,0.7282,50400.0],["1995-10-19",0.7282,0.743,0.7282,0.7282,64800.0],["1995-10-20",0.743,0.743,0.7282,0.7282,141600.0],["1995-10-23",0.7356,0.7356,0.7282,0.7282,278400.0],["1995-10-24",0.7282,0.7337,0.7282,0.7282,484800.0],["1995-10-25",0.7282,0.7282,0.7282,0.7282,33600.0],["1995-10-26",0.743,0.743,0.7282,0.7282,120000.0],["1995-10-27",0.7245,0.7402,0.7245,0.7402,252000.0],["1995-10-30",0.743,0.743,0.7207,0.7245,554400.0],["1995-10-31",0.743,0.743,0.7207,0.7245,237600.0],["1995-11-01",0.7207,0.743,0.7207,0.7356,69600.0],["1995-11-02",0.7207,0.7207,0.7207,0.7207,2400.0],["1995-11-03",0.7319,0.7319,0.7207,0.7319,996000.0],["1995-11-06",0.7207,0.743,0.7207,0.743,91200.0],["1995-11-07",0.7207,0.7505,0.7207,0.743,132000.0],["1995-11-08",0.7242,0.7503,0.7242,0.7503,103200.0],["1995-11-09",0.7541,0.7541,0.7242,0.7466,19200.0],["1995-11-10",0.7541,0.7541,0.7242,0.7242,36000.0],["1995-11-13",0.7391,0.7391,0.7242,0.7391,33600.0],["1995-11-14",0.7541,0.7541,0.7242,0.7466,122400.0],["1995-11-15",0.7503,0.7503,0.7503,0.7503,33600.0],["1995-11-16",0.7466,0.7541,0.7242,0.7242,698400.0],["1995-11-17",0.7242,0.7541,0.7242,0.7354,393600.0],["1995-11-20",0.7242,0.7391,0.7242,0.7391,38400.0],["1995-11-21",0.7373,0.741,0.7373,0.7391,1005600.0],["1995-11-22",0.7354,0.7354,0.7354,0.7354,96000.0],["1995-11-24",0.7541,0.7541,0.7541,0.7541,4800.0],["1995-11-27",0.7541,0.7541,0.7541,0.7541,0.0],["1995-11-28",0.7242,0.7541,0.7242,0.7541,86400.0],["1995-11-29",0.7242,0.7354,0.7242,0.7242,691200.0],["1995-11-30",0.7242,0.7541,0.7242,0.7391,139200.0],["1995-12-01",0.7317,0.7503,0.7317,0.7503,40800.0],["1995-12-04",0.7317,0.7391,0.7317,0.7391,21600.0],["1995-12-05",0.7317,0.7429,0.7317,0.7317,21600.0],["1995-12-06",0.7317,0.7541,0.7242,0.7317,177600.0],["1995-12-07",0.7167,0.7242,0.7167,0.7242,2865600.0],["1995-12-08",0.7541,0.7541,0.7242,0.7242,16800.0],["1995-12-11",0.7242,0.7541,0.7242,0.7354,530400.0],["1995-12-12",0.7466,0.7466,0.7242,0.7242,237600.0],["1995-12-13",0.7391,0.7391,0.7354,0.7354,36000.0],["1995-12-14",0.7242,0.7466,0.7242,0.7242,163200.0],["1995-12-15",0.7466,0.7466,0.7279,0.7279,74400.0],["1995-12-18",0.7466,0.7466,0.7242,0.7317,36000.0],["1995-12-19",0.7354,0.7354,0.7242,0.7354,153600.0],["1995-12-20",0.7466,0.7466,0.7242,0.7466,129600.0],["1995-12-21",0.7466,0.7466,0.7242,0.7242,12000.0],["1995-12-22",0.7354,0.7354,0.7279,0.7354,165600.0],["1995-12-26",0.7242,0.7242,0.7242,0.7242,48000.0],["1995-12-27",0.7466,0.7466,0.7242,0.7466,398400.0],["1995-12-28",0.7242,0.7429,0.7242,0.7429,129600.0],["1995-12-29",0.7466,0.7466,0.7242,0.7429,67200.0],["1996-01-02",0.7317,0.7466,0.7242,0.7261,117600.0],["1996-01-03",0.7242,0.7354,0.7242,0.7354,208800.0],["1996-01-04",0.7466,0.7466,0.7242,0.7242,62400.0],["1996-01-05",0.7242,0.7466,0.7242,0.7466,151200.0],["1996-01-08",0.7391,0.7391,0.7391,0.7391,12000.0],["1996-01-09",0.7279,0.7391,0.7279,0.7391,273600.0],["1996-01-10",0.7242,0.7391,0.7242,0.7242,271200.0],["1996-01-11",0.7391,0.7391,0.7242,0.7242,57600.0],["1996-01-12",0.7317,0.7466,0.7242,0.7391,691200.0],["1996-01-15",0.7354,0.7391,0.7242,0.7373,964800.0],["1996-01-16",0.7242,0.7391,0.7242,0.7391,91200.0],["1996-01-17",0.7317,0.7466,0.7317,0.7466,28800.0],["1996-01-18",0.7242,0.7466,0.7242,0.7317,76800.0],["1996-01-19",0.7466,0.7466,0.7242,0.7242,120000.0],["1996-01-22",0.7354,0.7391,0.7242,0.7242,206400.0],["1996-01-23",0.7242,0.7242,0.7242,0.7242,24000.0],["1996-01-24",0.7391,0.7391,0.7242,0.7373,3225600.0],["1996-01-25",0.7391,0.7391,0.7391,0.7391,4800.0],["1996-01-26",0.7466,0.7466,0.7242,0.7279,280800.0],["1996-01-29",0.7242,0.7466,0.7242,0.7466,180000.0],["1996-01-30",0.7466,0.7466,0.7317,0.7466,201600.0],["1996-01-31",0.7352,0.7502,0.7352,0.7502,12000.0],["1996-02-01",0.7502,0.7502,0.7352,0.7502,362400.0],["1996-02-02",0.7352,0.7502,0.7352,0.7502,105600.0],["1996-02-05",0.7427,0.7577,0.7427,0.7577,4800.0],["1996-02-06",0.7427,0.7577,0.7427,0.7427,26400.0],["1996-02-07",0.7427,0.754,0.7427,0.7502,156000.0],["1996-02-08",0.7577,0.7577,0.7427,0.7427,470400.0],["1996-02-09",0.7427,0.754,0.7427,0.7502,600000.0],["1996-02-12",0.7652,0.7652,0.7427,0.7502,218400.0],["1996-02-13",0.7502,0.7652,0.7502,0.7502,420000.0],["1996-02-14",0.7502,0.7652,0.7502,0.7502,516000.0],["1996-02-15",0.7502,0.7577,0.7502,0.7502,88800.0],["1996-02-16",0.7502,0.7652,0.7502,0.754,374400.0],["1996-02-20",0.7652,0.7652,0.7502,0.754,43200.0],["1996-02-21",0.7502,0.7577,0.7502,0.7577,139200.0],["1996-02-22",0.7652,0.7652,0.7502,0.7502,14400.0],["1996-02-23",0.7502,0.7652,0.7502,0.7502,765600.0],["1996-02-26",0.7502,0.7652,0.7502,0.7502,585600.0],["1996-02-27",0.7502,0.7502,0.7502,0.7502,64800.0],["1996-02-28",0.7502,0.7652,0.7502,0.7652,1286400.0],["1996-02-29",0.7652,0.7652,0.7502,0.7502,408000.0],["1996-03-01",0.7502,0.7652,0.7502,0.7502,79200.0],["1996-03-04",0.7652,0.7652,0.7502,0.7577,345600.0],["1996-03-05",0.7502,0.754,0.7502,0.7502,314400.0],["1996-03-06",0.7521,0.754,0.7521,0.754,244800.0],["1996-03-07",0.7502,0.7502,0.7427,0.7427,477600.0],["1996-03-08",0.7502,0.7502,0.724,0.7277,9228000.0],["1996-03-11",0.7427,0.7427,0.7352,0.7352,33600.0],["1996-03-12",0.7277,0.7277,0.7277,0.7277,153600.0],["1996-03-13",0.7315,0.7352,0.7202,0.7277,1020000.0],["1996-03-14",0.724,0.7277,0.7202,0.7202,266400.0],["1996-03-15",0.7202,0.7277,0.7202,0.7202,465600.0],["1996-03-18",0.7277,0.7352,0.7277,0.7277,326400.0],["1996-03-19",0.7202,0.7352,0.7202,0.7202,60000.0],["1996-03-20",0.7202,0.7202,0.7202,0.7202,151200.0],["1996-03-21",0.7277,0.7427,0.7277,0.7427,362400.0],["1996-03-22",0.7202,0.7277,0.7202,0.7202,780000.0],["1996-03-25",0.724,0.7427,0.7202,0.7202,681600.0],["1996-03-26",0.7202,0.7277,0.7202,0.7277,427200.0],["1996-03-27",0.7277,0.7277,0.7202,0.7202,192000.0],["1996-03-28",0.7202,0.7277,0.7202,0.7202,36000.0],["1996-03-29",0.7202,0.7352,0.7202,0.7352,444000.0],["1996-04-01",0.7352,0.7352,0.7202,0.7202,331200.0],["1996-04-02",0.7277,0.7277,0.724,0.724,772800.0],["1996-04-03",0.7352,0.7352,0.7202,0.7352,468000.0],["1996-04-04",0.724,0.7352,0.7202,0.7352,1128000.0],["1996-04-08",0.7052,0.7277,0.7052,0.7052,208800.0],["1996-04-09",0.7052,0.7202,0.7052,0.7052,1322400.0],["1996-04-10",0.7052,0.7165,0.6977,0.6977,1766400.0],["1996-04-11",0.6939,0.7052,0.6827,0.6977,655200.0],["1996-04-12",0.6827,0.6977,0.6827,0.6827,787200.0],["1996-04-15",0.6921,0.7052,0.6827,0.7052,549600.0],["1996-04-16",0.7052,0.7052,0.6827,0.6996,2016000.0],["1996-04-17",0.6827,0.7052,0.6827,0.6977,2256000.0],["1996-04-18",0.6939,0.7052,0.6939,0.6977,981600.0],["1996-04-19",0.7052,0.7052,0.6827,0.7052,1010400.0],["1996-04-22",0.7052,0.7052,0.6827,0.6939,787200.0],["1996-04-23",0.6827,0.6827,0.6827,0.6827,14400.0],["1996-04-24",0.7127,0.7127,0.6902,0.7127,360000.0],["1996-04-25",0.7052,0.7052,0.7052,0.7052,72000.0],["1996-04-26",0.6977,0.7277,0.6977,0.7277,283200.0],["1996-04-29",0.7127,0.7427,0.7127,0.7202,650400.0],["1996-04-30",0.7202,0.7427,0.7202,0.7315,122400.0],["1996-05-01",0.7427,0.7427,0.7352,0.7427,52800.0],["1996-05-02",0.7427,0.7427,0.7127,0.7202,1737600.0],["1996-05-03",0.7127,0.7352,0.7127,0.7352,741600.0],["1996-05-06",0.7315,0.7315,0.7127,0.7202,316800.0],["1996-05-07",0.7165,0.724,0.7127,0.724,849600.0],["1996-05-08",0.7389,0.7389,0.7163,0.7163,38400.0],["1996-05-09",0.7163,0.7163,0.7163,0.7163,0.0],["1996-05-10",0.7351,0.7351,0.7351,0.7351,132000.0],["1996-05-13",0.7351,0.7351,0.7351,0.7351,0.0],["1996-05-14",0.7389,0.7389,0.7163,0.7238,26400.0],["1996-05-15",0.7389,0.7389,0.7389,0.7389,24000.0],["1996-05-16",0.7163,0.7389,0.7163,0.7163,1132800.0],["1996-05-17",0.7163,0.7389,0.7163,0.7351,1120800.0],["1996-05-20",0.7464,0.7464,0.7238,0.7238,216000.0],["1996-05-21",0.7351,0.7464,0.7238,0.7389,79200.0],["1996-05-22",0.7464,0.7464,0.7238,0.7276,1197600.0],["1996-05-23",0.7238,0.7276,0.7163,0.7163,6475200.0],["1996-05-24",0.7163,0.7163,0.7163,0.7163,36000.0],["1996-05-28",0.7163,0.7389,0.7163,0.7163,1046400.0],["1996-05-29",0.7163,0.7238,0.7163,0.72,228000.0],["1996-05-30",0.7163,0.7238,0.7163,0.7238,597600.0],["1996-05-31",0.7389,0.7389,0.7163,0.7163,16800.0],["1996-06-03",0.72,0.72,0.7163,0.7163,38400.0],["1996-06-04",0.7163,0.7389,0.7163,0.7238,141600.0],["1996-06-05",0.7163,0.7182,0.7163,0.7182,14400.0],["1996-06-06",0.7389,0.7389,0.7163,0.7163,7200.0],["1996-06-07",0.7125,0.7238,0.7087,0.7087,1068000.0],["1996-06-10",0.7087,0.7087,0.7087,0.7087,33600.0],["1996-06-11",0.7238,0.7313,0.7087,0.7238,2181600.0],["1996-06-12",0.7238,0.7276,0.7238,0.7276,549600.0],["1996-06-13",0.7163,0.7163,0.7163,0.7163,31200.0],["1996-06-14",0.7276,0.7389,0.7238,0.7389,508800.0],["1996-06-17",0.7163,0.7389,0.7163,0.7163,60000.0],["1996-06-18",0.7163,0.7389,0.7163,0.7238,158400.0],["1996-06-19",0.7163,0.72,0.7163,0.72,7200.0],["1996-06-20",0.72,0.7276,0.7163,0.7276,31200.0],["1996-06-21",0.7389,0.7389,0.7163,0.7163,14400.0],["1996-06-24",0.7464,0.7464,0.7163,0.7464,12000.0],["1996-06-25",0.7464,0.7464,0.7163,0.7163,9600.0],["1996-06-26",0.72,0.7389,0.72,0.7238,55200.0],["1996-06-27",0.7276,0.7389,0.7163,0.7389,64800.0],["1996-06-28",0.7276,0.7464,0.7163,0.7464,619200.0],["1996-07-01",0.7427,0.7464,0.7389,0.7445,2282400.0],["1996-07-02",0.754,0.7615,0.7389,0.7577,278400.0],["1996-07-03",0.7653,0.7653,0.7521,0.7521,33600.0],["1996-07-05",0.7427,0.754,0.7351,0.754,144000.0],["1996-07-08",0.7351,0.7464,0.7351,0.7351,21600.0],["1996-07-09",0.7276,0.7577,0.7276,0.7427,163200.0],["1996-07-10",0.7276,0.7427,0.7276,0.7313,67200.0],["1996-07-11",0.7276,0.7427,0.7276,0.7313,79200.0],["1996-07-12",0.7313,0.7313,0.7313,0.7313,7200.0],["1996-07-15",0.7313,0.7313,0.7313,0.7313,0.0],["1996-07-16",0.7238,0.7351,0.7238,0.7351,12000.0],["1996-07-17",0.7087,0.7238,0.7087,0.7125,81600.0],["1996-07-18",0.7087,0.7087,0.7087,0.7087,2400.0],["1996-07-19",0.7238,0.7389,0.7238,0.7389,38400.0],["1996-07-22",0.7238,0.7238,0.7087,0.7125,112800.0],["1996-07-23",0.7389,0.7389,0.7389,0.7389,2400.0],["1996-07-24",0.7389,0.7389,0.7389,0.7389,0.0],["1996-07-25",0.7238,0.7389,0.7087,0.7087,782400.0],["1996-07-26",0.7087,0.7087,0.7087,0.7087,9600.0],["1996-07-29",0.7087,0.7238,0.7087,0.7238,19200.0],["1996-07-30",0.7238,0.7238,0.7163,0.7238,84000.0],["1996-07-31",0.7163,0.7389,0.7163,0.7313,55200.0],["1996-08-01",0.7389,0.7389,0.7389,0.7389,7200.0],["1996-08-02",0.7163,0.72,0.7163,0.7163,26400.0],["1996-08-05",0.7389,0.7389,0.7163,0.7389,609600.0],["1996-08-06",0.7238,0.7238,0.7238,0.7238,24000.0],["1996-08-07",0.7199,0.7237,0.7199,0.7237,12000.0],["1996-08-08",0.7199,0.7237,0.7199,0.7199,218400.0],["1996-08-09",0.7199,0.7388,0.7199,0.7388,16800.0],["1996-08-12",0.7199,0.7312,0.7199,0.7199,40800.0],["1996-08-13",0.7426,0.7426,0.7199,0.7199,31200.0],["1996-08-14",0.7199,0.7426,0.7199,0.7426,50400.0],["1996-08-15",0.7312,0.7312,0.7312,0.7312,21600.0],["1996-08-16",0.7312,0.7426,0.7199,0.7426,31200.0],["1996-08-19",0.7426,0.7426,0.7426,0.7426,0.0],["1996-08-20",0.7274,0.7274,0.7237,0.7274,338400.0],["1996-08-21",0.7199,0.7426,0.7199,0.7426,98400.0],["1996-08-22",0.7199,0.7237,0.7199,0.7237,45600.0],["1996-08-23",0.7426,0.7426,0.7274,0.7274,4800.0],["1996-08-26",0.7274,0.7274,0.7199,0.7199,9600.0],["1996-08-27",0.7199,0.7426,0.7199,0.7199,67200.0],["1996-08-28",0.7199,0.7426,0.7199,0.7426,26400.0],["1996-08-29",0.7199,0.7312,0.7199,0.7274,72000.0],["1996-08-30",0.7199,0.7237,0.7199,0.7237,60000.0],["1996-09-03",0.7237,0.7237,0.7237,0.7237,0.0],["1996-09-04",0.7199,0.7199,0.7199,0.7199,2400.0],["1996-09-05",0.7274,0.7426,0.7274,0.7426,45600.0],["1996-09-06",0.7199,0.7199,0.7199,0.7199,7200.0],["1996-09-09",0.7426,0.7426,0.7426,0.7426,7200.0],["1996-09-10",0.7312,0.7426,0.7199,0.7426,50400.0],["1996-09-11",0.7199,0.735,0.7199,0.735,115200.0],["1996-09-12",0.7312,0.7312,0.7312,0.7312,9600.0],["1996-09-13",0.7199,0.7274,0.7199,0.7199,57600.0],["1996-09-16",0.7199,0.7426,0.7199,0.7274,1896000.0],["1996-09-17",0.7199,0.7426,0.7199,0.7237,261600.0],["1996-09-18",0.7199,0.7274,0.7199,0.7274,55200.0],["1996-09-19",0.7312,0.7312,0.7237,0.7312,28800.0],["1996-09-20",0.7199,0.7312,0.7199,0.7199,112800.0],["1996-09-23",0.7199,0.7312,0.7199,0.7237,103200.0],["1996-09-24",0.7426,0.7426,0.7199,0.7199,64800.0],["1996-09-25",0.7426,0.7426,0.7199,0.7274,100800.0],["1996-09-26",0.7502,0.7578,0.7274,0.7578,48000.0],["1996-09-27",0.754,0.754,0.754,0.754,2400.0],["1996-09-30",0.7274,0.7274,0.7274,0.7274,7200.0],["1996-10-01",0.7274,0.7274,0.7274,0.7274,28800.0],["1996-10-02",0.7464,0.7578,0.735,0.7578,372000.0],["1996-10-03",0.754,0.754,0.754,0.754,14400.0],["1996-10-04",0.735,0.735,0.735,0.735,9600.0],["1996-10-07",0.754,0.754,0.735,0.735,16800.0],["1996-10-08",0.7426,0.754,0.7426,0.7464,1593600.0],["1996-10-09",0.7464,0.7578,0.7464,0.7464,81600.0],["1996-10-10",0.7464,0.7502,0.7464,0.7502,57600.0],["1996-10-11",0.7464,0.7464,0.7464,0.7464,100800.0],["1996-10-14",0.7578,0.7578,0.7502,0.7502,62400.0],["1996-10-15",0.7464,0.7578,0.7464,0.7464,693600.0],["1996-10-16",0.7615,0.7615,0.754,0.754,588000.0],["1996-10-17",0.7615,0.7729,0.754,0.7729,564000.0],["1996-10-18",0.7691,0.7767,0.754,0.754,405600.0],["1996-10-21",0.7767,0.7767,0.7578,0.7578,76800.0],["1996-10-22",0.7729,0.7729,0.7578,0.7578,115200.0],["1996-10-23",0.7672,0.7672,0.7672,0.7672,2400.0],["1996-10-24",0.7767,0.7767,0.7578,0.7691,398400.0],["1996-10-25",0.7578,0.7881,0.7578,0.7729,477600.0],["1996-10-28",0.7729,0.7843,0.7729,0.7805,280800.0],["1996-10-29",0.7919,0.7919,0.7729,0.7729,69600.0],["1996-10-30",0.7729,0.7919,0.7729,0.7805,60000.0],["1996-10-31",0.7919,0.7919,0.7824,0.7824,7200.0],["1996-11-01",0.7824,0.7919,0.7729,0.7919,55200.0],["1996-11-04",0.7919,0.7919,0.7919,0.7919,4800.0],["1996-11-05",0.7919,0.7919,0.7729,0.7824,33600.0],["1996-11-06",0.7768,0.7959,0.7768,0.7921,72000.0],["1996-11-07",0.7806,0.7921,0.7806,0.7921,26400.0],["1996-11-08",0.794,0.7959,0.7921,0.7921,60000.0],["1996-11-11",0.7959,0.7959,0.7959,0.7959,26400.0],["1996-11-12",0.7997,0.7997,0.7997,0.7997,7200.0],["1996-11-13",0.7844,0.7997,0.7844,0.7844,235200.0],["1996-11-14",0.7997,0.7997,0.7844,0.7844,43200.0],["1996-11-15",0.7997,0.7997,0.7921,0.7921,28800.0],["1996-11-18",0.7844,0.7844,0.7844,0.7844,24000.0],["1996-11-19",0.7844,0.7844,0.7844,0.7844,0.0],["1996-11-20",0.7997,0.7997,0.7882,0.7882,165600.0],["1996-11-21",0.8073,0.8073,0.7921,0.7921,14400.0],["1996-11-22",0.7921,0.8111,0.7921,0.8073,7200.0],["1996-11-25",0.8149,0.8149,0.7921,0.8035,228000.0],["1996-11-26",0.8149,0.8149,0.7921,0.8149,36000.0],["1996-11-27",0.7921,0.7921,0.7921,0.7921,7200.0],["1996-11-29",0.7921,0.7921,0.7921,0.7921,0.0],["1996-12-02",0.8225,0.8225,0.8073,0.8073,43200.0],["1996-12-03",0.8225,0.8225,0.7997,0.8111,141600.0],["1996-12-04",0.8073,0.8225,0.7997,0.8111,141600.0],["1996-12-05",0.8225,0.8225,0.8111,0.8111,746400.0],["1996-12-06",0.8073,0.8073,0.8073,0.8073,48000.0],["1996-12-09",0.8149,0.8149,0.7921,0.8149,16800.0],["1996-12-10",0.8149,0.8149,0.7997,0.8111,108000.0],["1996-12-11",0.8225,0.8225,0.7997,0.8168,276000.0],["1996-12-12",0.8225,0.8225,0.7997,0.8073,168000.0],["1996-12-13",0.8225,0.8301,0.8225,0.8301,115200.0],["1996-12-16",0.8263,0.8377,0.8073,0.8377,626400.0],["1996-12-17",0.8225,0.8377,0.8073,0.8225,403200.0],["1996-12-18",0.8377,0.8377,0.8073,0.8263,794400.0],["1996-12-19",0.8073,0.8377,0.8073,0.8377,396000.0],["1996-12-20",0.8377,0.8377,0.8073,0.8073,96000.0],["1996-12-23",0.8073,0.8225,0.8073,0.8225,55200.0],["1996-12-24",0.8073,0.8073,0.8073,0.8073,26400.0],["1996-12-26",0.8187,0.8187,0.8187,0.8187,9600.0],["1996-12-27",0.8377,0.8377,0.8073,0.8187,52800.0],["1996-12-30",0.8187,0.8301,0.8073,0.8301,141600.0],["1996-12-31",0.8301,0.8301,0.8073,0.8073,48000.0],["1997-01-02",0.8073,0.8073,0.8073,0.8073,0.0],["1997-01-03",0.8225,0.8225,0.8225,0.8225,4800.0],["1997-01-06",0.8073,0.8301,0.8063,0.8225,434400.0],["1997-01-07",0.8301,0.8301,0.8073,0.8073,62400.0],["1997-01-08",0.8073,0.8073,0.8073,0.8073,0.0],["1997-01-09",0.8301,0.8301,0.8035,0.8073,1039200.0],["1997-01-10",0.8073,0.8073,0.8073,0.8073,24000.0],["1997-01-13",0.8263,0.8263,0.8187,0.8187,50400.0],["1997-01-14",0.8301,0.8301,0.8301,0.8301,2400.0],["1997-01-15",0.8301,0.8301,0.8301,0.8301,0.0],["1997-01-16",0.8073,0.8301,0.8073,0.8073,26400.0],["1997-01-17",0.8073,0.8301,0.8073,0.8301,33600.0],["1997-01-20",0.8301,0.8301,0.8187,0.8187,12000.0],["1997-01-21",0.8301,0.8301,0.8073,0.8073,120000.0],["1997-01-22",0.8225,0.8225,0.8073,0.8073,55200.0],["1997-01-23",0.8225,0.8225,0.8225,0.8225,2400.0],["1997-01-24",0.8225,0.8225,0.8149,0.8149,26400.0],["1997-01-27",0.8073,0.8073,0.7921,0.7921,789600.0],["1997-01-28",0.7959,0.8149,0.7959,0.8073,192000.0],["1997-01-29",0.7997,0.8187,0.7997,0.8187,292800.0],["1997-01-30",0.8073,0.8073,0.7997,0.7997,24000.0],["1997-01-31",0.8187,0.8187,0.7997,0.7997,12000.0],["1997-02-03",0.8035,0.8187,0.8035,0.8111,218400.0],["1997-02-04",0.8035,0.8149,0.8035,0.8149,204000.0],["1997-02-05",0.8187,0.8225,0.8035,0.8225,48000.0],["1997-02-06",0.8263,0.8263,0.8263,0.8263,12000.0],["1997-02-07",0.8073,0.8073,0.8073,0.8073,12000.0],["1997-02-10",0.8263,0.8263,0.8206,0.8263,43200.0],["1997-02-11",0.8263,0.8263,0.8073,0.8073,1022400.0],["1997-02-12",0.8342,0.8342,0.8266,0.8342,117600.0],["1997-02-13",0.8342,0.8342,0.8342,0.8342,24000.0],["1997-02-14",0.8189,0.8342,0.8189,0.8342,52800.0],["1997-02-18",0.8342,0.8342,0.8227,0.8342,163200.0],["1997-02-19",0.8227,0.8266,0.8189,0.8266,117600.0],["1997-02-20",0.8189,0.8189,0.8113,0.8189,168000.0],["1997-02-21",0.8342,0.8342,0.8227,0.8227,28800.0],["1997-02-24",0.8113,0.8342,0.8113,0.8189,38400.0],["1997-02-25",0.8113,0.8342,0.8113,0.8113,7200.0],["1997-02-26",0.8113,0.8227,0.8113,0.8113,31200.0],["1997-02-27",0.8227,0.8304,0.8227,0.8304,4147200.0],["1997-02-28",0.8342,0.8342,0.8342,0.8342,2400.0],["1997-03-03",0.8342,0.8342,0.8342,0.8342,110400.0],["1997-03-04",0.8342,0.8342,0.8342,0.8342,0.0],["1997-03-05",0.8342,0.8342,0.8342,0.8342,0.0],["1997-03-06",0.8189,0.8227,0.8113,0.8113,348000.0],["1997-03-07",0.8113,0.8113,0.8113,0.8113,0.0],["1997-03-10",0.8189,0.8189,0.8113,0.8113,93600.0],["1997-03-11",0.8036,0.8151,0.8036,0.8151,328800.0],["1997-03-12",0.8036,0.8036,0.7883,0.7883,132000.0],["1997-03-13",0.7998,0.7998,0.7807,0.7845,660000.0],["1997-03-14",0.7845,0.7845,0.7845,0.7845,0.0],["1997-03-17",0.7807,0.7845,0.7807,0.7845,489600.0],["1997-03-18",0.7845,0.7845,0.7845,0.7845,0.0],["1997-03-19",0.7807,0.7845,0.7807,0.7845,105600.0],["1997-03-20",0.7807,0.7998,0.7807,0.7998,33600.0],["1997-03-21",0.7998,0.7998,0.7807,0.7902,98400.0],["1997-03-24",0.7807,0.7902,0.7807,0.7807,76800.0],["1997-03-25",0.7998,0.7998,0.7807,0.7845,208800.0],["1997-03-26",0.7845,0.7883,0.7845,0.7845,271200.0],["1997-03-27",0.7845,0.7845,0.7845,0.7845,4800.0],["1997-03-31",0.7845,0.7998,0.7845,0.7998,218400.0],["1997-04-01",0.796,0.8036,0.796,0.7998,28800.0],["1997-04-02",0.7883,0.7921,0.7883,0.7921,741600.0],["1997-04-03",0.7883,0.7883,0.7883,0.7883,156000.0],["1997-04-04",0.7998,0.7998,0.794,0.7998,316800.0],["1997-04-07",0.7883,0.7883,0.7883,0.7883,2400.0],["1997-04-08",0.7883,0.7883,0.7883,0.7883,0.0],["1997-04-09",0.7998,0.7998,0.7998,0.7998,9600.0],["1997-04-10",0.7998,0.7998,0.7921,0.7998,679200.0],["1997-04-11",0.7807,0.7921,0.7807,0.7921,60000.0],["1997-04-14",0.7807,0.7998,0.7807,0.7807,31200.0],["1997-04-15",0.7921,0.796,0.7807,0.7807,199200.0],["1997-04-16",0.7921,0.7998,0.7921,0.7998,256800.0],["1997-04-17",0.7845,0.7845,0.7845,0.7845,21600.0],["1997-04-18",0.7998,0.8304,0.7921,0.8266,2673600.0],["1997-04-21",0.8036,0.8189,0.8036,0.8189,12000.0],["1997-04-22",0.8342,0.8342,0.8036,0.8151,69600.0],["1997-04-23",0.8151,0.8151,0.8151,0.8151,0.0],["1997-04-24",0.8036,0.8036,0.8036,0.8036,9600.0],["1997-04-25",0.8036,0.8304,0.8036,0.8227,14400.0],["1997-04-28",0.8266,0.8266,0.8266,0.8266,112800.0],["1997-04-29",0.8227,0.8227,0.8227,0.8227,67200.0],["1997-04-30",0.8036,0.8036,0.8036,0.8036,12000.0],["1997-05-01",0.8036,0.8342,0.8036,0.8266,660000.0],["1997-05-02",0.8266,0.8266,0.8266,0.8266,45600.0],["1997-05-05",0.8381,0.8419,0.8266,0.8419,602400.0],["1997-05-06",0.8419,0.8419,0.8342,0.8342,324000.0],["1997-05-07",0.8572,0.8648,0.8419,0.8648,276000.0],["1997-05-08",0.8611,0.865,0.8535,0.865,460800.0],["1997-05-09",0.8688,0.8688,0.8535,0.8535,33600.0],["1997-05-12",0.8535,0.8535,0.8535,0.8535,0.0],["1997-05-13",0.8611,0.8765,0.8611,0.8765,60000.0],["1997-05-14",0.8765,0.8881,0.8727,0.8842,460800.0],["1997-05-15",0.915,0.9227,0.9111,0.9111,698400.0],["1997-05-16",0.9227,0.9227,0.9111,0.9111,16800.0],["1997-05-19",0.9111,0.9227,0.9111,0.9227,16800.0],["1997-05-20",0.9227,0.9227,0.9111,0.9111,31200.0],["1997-05-21",0.9227,0.9227,0.9188,0.9227,192000.0],["1997-05-22",0.9227,0.9227,0.9111,0.9169,16800.0],["1997-05-23",0.9169,0.9169,0.9111,0.913,300000.0],["1997-05-27",0.9227,0.9227,0.9073,0.913,2284800.0],["1997-05-28",0.9227,0.9227,0.9034,0.9034,55200.0],["1997-05-29",0.9227,0.9227,0.9034,0.9227,40800.0],["1997-05-30",0.9188,0.9342,0.9188,0.9227,609600.0],["1997-06-02",0.915,0.9496,0.915,0.9419,180000.0],["1997-06-03",0.9419,0.9438,0.9419,0.9438,31200.0],["1997-06-04",0.9457,0.9457,0.9457,0.9457,38400.0],["1997-06-05",0.9496,0.9611,0.9419,0.9419,134400.0],["1997-06-06",0.9515,0.9611,0.9515,0.9611,7200.0],["1997-06-09",0.9534,0.9765,0.9534,0.9611,1190400.0],["1997-06-10",0.9842,0.9842,0.9573,0.9842,62400.0],["1997-06-11",0.9842,0.9842,0.9726,0.9726,24000.0],["1997-06-12",0.9919,1.0995,0.9842,1.0687,1917600.0],["1997-06-13",1.0995,1.1226,1.0841,1.1226,388800.0],["1997-06-16",1.0841,1.1072,1.0841,1.0841,21600.0],["1997-06-17",1.0457,1.0611,0.9995,1.0457,408000.0],["1997-06-18",1.0457,1.0457,1.0072,1.0072,26400.0],["1997-06-19",1.0072,1.0457,1.0072,1.0149,64800.0],["1997-06-20",1.0457,1.0457,1.0265,1.0265,79200.0],["1997-06-23",1.0457,1.0457,1.0072,1.0457,33600.0],["1997-06-24",1.0457,1.0457,1.0226,1.0457,180000.0],["1997-06-25",1.0457,1.0457,1.0149,1.0457,230400.0],["1997-06-26",1.0457,1.0918,1.038,1.0918,396000.0],["1997-06-27",1.0918,1.0918,1.0611,1.0918,136800.0],["1997-06-30",1.0918,1.1379,1.0918,1.1379,902400.0],["1997-07-01",1.1456,1.1456,1.0995,1.1226,110400.0],["1997-07-02",1.0995,1.1533,1.0995,1.1072,453600.0],["1997-07-03",1.1072,1.1072,1.1072,1.1072,0.0],["1997-07-07",1.1533,1.1841,1.1341,1.1783,362400.0],["1997-07-08",1.1841,1.1841,1.1379,1.1379,470400.0],["1997-07-09",1.1379,1.1841,1.1379,1.1841,7200.0],["1997-07-10",1.1629,1.1841,1.1379,1.1456,266400.0],["1997-07-11",1.1379,1.1841,1.1379,1.1533,48000.0],["1997-07-14",1.161,1.1841,1.1456,1.1533,122400.0],["1997-07-15",1.161,1.1764,1.1456,1.1456,45600.0],["1997-07-16",1.1456,1.1764,1.1303,1.1495,1024800.0],["1997-07-17",1.1687,1.1687,1.1456,1.1456,4800.0],["1997-07-18",1.1226,1.1226,1.1226,1.1226,2400.0],["1997-07-21",1.1456,1.1456,1.1456,1.1456,9600.0],["1997-07-22",1.1226,1.1226,1.1226,1.1226,26400.0],["1997-07-23",1.1303,1.1687,1.1303,1.1303,456000.0],["1997-07-24",1.1687,1.1687,1.1687,1.1687,2400.0],["1997-07-25",1.1303,1.1379,1.1303,1.1379,26400.0],["1997-07-28",1.1341,1.1341,1.1341,1.1341,50400.0],["1997-07-29",1.1341,1.1379,1.1303,1.1341,88800.0],["1997-07-30",1.1341,1.1379,1.1341,1.1379,64800.0],["1997-07-31",1.1379,1.1379,1.1379,1.1379,0.0],["1997-08-01",1.1341,1.1764,1.1341,1.1341,12000.0],["1997-08-04",1.1379,1.1379,1.1379,1.1379,7200.0],["1997-08-05",1.1341,1.1379,1.1341,1.1379,170400.0],["1997-08-06",1.1341,1.1341,1.1341,1.1341,31200.0],["1997-08-07",1.1381,1.1728,1.1381,1.1381,28800.0],["1997-08-08",1.1343,1.1535,1.1343,1.1343,141600.0],["1997-08-11",1.1265,1.1613,1.1188,1.1188,523200.0],["1997-08-12",1.1227,1.1227,1.1227,1.1227,24000.0],["1997-08-13",1.1227,1.1227,1.1227,1.1227,0.0],["1997-08-14",1.1188,1.1728,1.1188,1.1574,50400.0],["1997-08-15",1.1188,1.1806,1.1188,1.1806,33600.0],["1997-08-18",1.1265,1.1304,1.1265,1.1265,48000.0],["1997-08-19",1.1304,1.1304,1.1304,1.1304,12000.0],["1997-08-20",1.1806,1.1806,1.1265,1.1265,81600.0],["1997-08-21",1.1265,1.1343,1.1265,1.1343,67200.0],["1997-08-22",1.1188,1.1574,1.1034,1.1111,427200.0],["1997-08-25",1.1265,1.1343,1.1265,1.1343,48000.0],["1997-08-26",1.1034,1.1034,1.1034,1.1034,2400.0],["1997-08-27",1.1497,1.1651,1.142,1.142,38400.0],["1997-08-28",1.142,1.142,1.142,1.142,0.0],["1997-08-29",1.142,1.1574,1.1111,1.1497,112800.0],["1997-09-02",1.1651,1.1651,1.1034,1.142,43200.0],["1997-09-03",1.1381,1.1651,1.1034,1.1034,28800.0],["1997-09-04",1.1265,1.1265,1.1188,1.1188,16800.0],["1997-09-05",1.142,1.1458,1.142,1.1458,28800.0],["1997-09-08",1.1497,1.1497,1.1188,1.1188,117600.0],["1997-09-09",1.167,1.167,1.167,1.167,16800.0],["1997-09-10",1.1188,1.1188,1.1188,1.1188,4800.0],["1997-09-11",1.1806,1.1806,1.1497,1.1497,21600.0],["1997-09-12",1.1497,1.1806,1.1497,1.1497,141600.0],["1997-09-15",1.142,1.142,1.142,1.142,14400.0],["1997-09-16",1.1449,1.169,1.142,1.1651,76800.0],["1997-09-17",1.2191,1.2191,1.1651,1.1883,112800.0],["1997-09-18",1.1651,1.2423,1.1651,1.2423,16800.0],["1997-09-19",1.1806,1.2191,1.1806,1.2191,24000.0],["1997-09-22",1.1844,1.2654,1.1844,1.2654,16800.0],["1997-09-23",1.2268,1.2423,1.2037,1.2268,355200.0],["1997-09-24",1.2037,1.2423,1.2037,1.2423,268800.0],["1997-09-25",1.2153,1.2153,1.2153,1.2153,2400.0],["1997-09-26",1.2153,1.2153,1.2153,1.2153,0.0],["1997-09-29",1.2153,1.2153,1.2153,1.2153,0.0],["1997-09-30",1.2886,1.2886,1.2346,1.2731,48000.0],["1997-10-01",1.2577,1.2577,1.2346,1.2346,117600.0],["1997-10-02",1.2346,1.2809,1.2346,1.2616,518400.0],["1997-10-03",1.2616,1.2616,1.2616,1.2616,0.0],["1997-10-06",1.2346,1.2963,1.2346,1.2963,28800.0],["1997-10-07",1.2654,1.2963,1.2346,1.2963,62400.0],["1997-10-08",1.2346,1.2346,1.2346,1.2346,31200.0],["1997-10-09",1.2346,1.2731,1.2346,1.2654,19200.0],["1997-10-10",1.2963,1.2963,1.2963,1.2963,64800.0],["1997-10-13",1.2616,1.3194,1.2616,1.3194,57600.0],["1997-10-14",1.25,1.25,1.25,1.25,4800.0],["1997-10-15",1.3194,1.3194,1.2654,1.2809,69600.0],["1997-10-16",1.2847,1.2847,1.25,1.2654,64800.0],["1997-10-17",1.2654,1.2693,1.2654,1.2654,590400.0],["1997-10-20",1.2886,1.2886,1.2577,1.2577,28800.0],["1997-10-21",1.2963,1.2963,1.2693,1.2693,21600.0],["1997-10-22",1.2712,1.2731,1.2654,1.2731,859200.0],["1997-10-23",1.2423,1.2654,1.2423,1.25,33600.0],["1997-10-24",1.25,1.2886,1.25,1.2886,364800.0],["1997-10-27",1.2423,1.2423,1.2423,1.2423,12000.0],["1997-10-28",1.2346,1.2654,1.2268,1.2346,168000.0],["1997-10-29",1.2577,1.2616,1.2423,1.2616,93600.0],["1997-10-30",1.2654,1.2654,1.2346,1.2346,28800.0],["1997-10-31",1.2731,1.2731,1.2539,1.2731,117600.0],["1997-11-03",1.2346,1.2809,1.2346,1.2809,165600.0],["1997-11-04",1.2423,1.2809,1.2423,1.2809,86400.0],["1997-11-05",1.2731,1.2731,1.2654,1.2654,160800.0],["1997-11-06",1.2736,1.2736,1.2736,1.2736,62400.0],["1997-11-07",1.262,1.2698,1.262,1.2698,16800.0],["1997-11-10",1.2581,1.2581,1.2581,1.2581,4800.0],["1997-11-11",1.2852,1.2852,1.2852,1.2852,2400.0],["1997-11-12",1.2698,1.2698,1.2698,1.2698,4800.0],["1997-11-13",1.2698,1.2698,1.262,1.262,31200.0],["1997-11-14",1.2465,1.262,1.2465,1.262,4800.0],["1997-11-17",1.3007,1.3007,1.3007,1.3007,21600.0],["1997-11-18",1.3007,1.3007,1.3007,1.3007,0.0],["1997-11-19",1.3007,1.3007,1.2698,1.2698,48000.0],["1997-11-20",1.2698,1.2891,1.2543,1.2775,1807200.0],["1997-11-21",1.3007,1.3007,1.2698,1.2698,482400.0],["1997-11-24",1.2698,1.2969,1.2543,1.2543,26400.0],["1997-11-25",1.2969,1.2969,1.2756,1.2756,16800.0],["1997-11-26",1.2543,1.2698,1.2543,1.2698,14400.0],["1997-11-28",1.2833,1.2969,1.2698,1.2969,36000.0],["1997-12-01",1.3007,1.3085,1.2969,1.2969,72000.0],["1997-12-02",1.3007,1.3123,1.3007,1.3123,19200.0],["1997-12-03",1.3162,1.3627,1.3085,1.3627,199200.0],["1997-12-04",1.3394,1.4091,1.3394,1.4091,72000.0],["1997-12-05",1.4091,1.4556,1.3627,1.4556,422400.0],["1997-12-08",1.4556,1.4556,1.442,1.4536,91200.0],["1997-12-09",1.4459,1.4536,1.4459,1.4536,31200.0],["1997-12-10",1.4459,1.4517,1.4265,1.4265,48000.0],["1997-12-11",1.4246,1.4246,1.3859,1.4246,84000.0],["1997-12-12",1.3704,1.3704,1.3627,1.3627,52800.0],["1997-12-15",1.3704,1.3704,1.3511,1.3549,43200.0],["1997-12-16",1.3394,1.3394,1.3317,1.3317,24000.0],["1997-12-17",1.3375,1.3375,1.3259,1.3278,52800.0],["1997-12-18",1.3317,1.3317,1.3085,1.3085,110400.0],["1997-12-19",1.3162,1.3162,1.2698,1.2775,139200.0],["1997-12-22",1.2852,1.2852,1.2698,1.2852,132000.0],["1997-12-23",1.2852,1.2852,1.2698,1.2698,9600.0],["1997-12-24",1.2698,1.2698,1.2698,1.2698,2400.0],["1997-12-26",1.2775,1.3007,1.2775,1.3007,26400.0],["1997-12-29",1.3007,1.3162,1.3007,1.3123,69600.0],["1997-12-30",1.3162,1.3694,1.3162,1.3627,134400.0],["1997-12-31",1.3782,1.384,1.3782,1.382,57600.0],["1998-01-02",1.3743,1.3743,1.3665,1.3665,57600.0],["1998-01-05",1.3665,1.3724,1.3665,1.3724,24000.0],["1998-01-06",1.3724,1.3724,1.3607,1.3704,156000.0],["1998-01-07",1.3859,1.3859,1.3685,1.3704,103200.0],["1998-01-08",1.3704,1.3782,1.3704,1.3704,93600.0],["1998-01-09",1.3782,1.3782,1.3627,1.3627,86400.0],["1998-01-12",1.3588,1.3588,1.3453,1.3453,16800.0],["1998-01-13",1.3453,1.3453,1.3453,1.3453,4800.0],["1998-01-14",1.3375,1.3607,1.3375,1.3607,31200.0],["1998-01-15",1.3627,1.3762,1.3607,1.3762,48000.0],["1998-01-16",1.384,1.4169,1.384,1.4169,81600.0],["1998-01-20",1.4246,1.4556,1.4246,1.4536,252000.0],["1998-01-21",1.4556,1.502,1.444,1.444,266400.0],["1998-01-22",1.4556,1.4556,1.413,1.413,136800.0],["1998-01-23",1.4053,1.4053,1.3607,1.3607,115200.0],["1998-01-26",1.4227,1.4304,1.4072,1.4072,189600.0],["1998-01-27",1.4227,1.4517,1.4227,1.4498,84000.0],["1998-01-28",1.4529,1.5072,1.4529,1.4994,120000.0],["1998-01-29",1.4917,1.4917,1.4723,1.48,240000.0],["1998-01-30",1.4878,1.4897,1.4684,1.4684,324000.0],["1998-02-02",1.4684,1.4684,1.4587,1.4587,19200.0],["1998-02-03",1.4509,1.4548,1.4354,1.4548,38400.0],["1998-02-04",1.4626,1.4742,1.4471,1.4471,28800.0],["1998-02-05",1.4548,1.4548,1.4393,1.4393,21600.0],["1998-02-06",1.4393,1.4393,1.4315,1.4393,16800.0],["1998-02-09",1.4315,1.4412,1.4315,1.4412,40800.0],["1998-02-10",1.4412,1.4703,1.4374,1.4509,415200.0],["1998-02-11",1.4432,1.449,1.4412,1.449,16800.0],["1998-02-12",1.4412,1.4568,1.4121,1.4315,165600.0],["1998-02-13",1.4238,1.4315,1.4238,1.4315,26400.0],["1998-02-17",1.4393,1.4587,1.4393,1.4587,81600.0],["1998-02-18",1.4665,1.4897,1.4665,1.4897,28800.0],["1998-02-19",1.482,1.5014,1.482,1.5014,79200.0],["1998-02-20",1.4956,1.5421,1.4956,1.5421,124800.0],["1998-02-23",1.5596,1.5673,1.5537,1.5673,868800.0],["1998-02-24",1.5634,1.5634,1.5537,1.5596,326400.0],["1998-02-25",1.5596,1.5751,1.5576,1.5731,103200.0],["1998-02-26",1.5809,1.6139,1.5809,1.6119,43200.0],["1998-02-27",1.6178,1.6313,1.6158,1.6236,196800.0],["1998-03-02",1.6352,1.7341,1.6265,1.7341,760000.0],["1998-03-03",1.7109,1.7923,1.6992,1.7807,420800.0],["1998-03-04",1.7691,1.7691,1.7225,1.74,110400.0],["1998-03-05",1.7341,1.7865,1.7341,1.772,102400.0],["1998-03-06",1.7836,1.7836,1.7691,1.7691,380800.0],["1998-03-09",1.7691,1.7865,1.7691,1.7865,8000.0],["1998-03-10",1.7923,1.7923,1.7749,1.7894,192000.0],["1998-03-11",1.7923,1.7923,1.7894,1.7894,97600.0],["1998-03-12",1.7894,1.7923,1.7836,1.7894,278400.0],["1998-03-13",1.7923,1.7923,1.7691,1.7691,89600.0],["1998-03-16",1.7778,1.7807,1.7632,1.7749,43200.0],["1998-03-17",1.7749,1.7865,1.7516,1.7691,100800.0],["1998-03-18",1.7691,1.7749,1.7458,1.7545,132800.0],["1998-03-19",1.7458,1.7632,1.7458,1.7574,105600.0],["1998-03-20",1.7574,1.7662,1.7341,1.7632,169600.0],["1998-03-23",1.7516,1.7632,1.7458,1.7603,60800.0],["1998-03-24",1.7487,1.7487,1.6469,1.6701,219200.0],["1998-03-25",1.676,1.6818,1.5712,1.5712,158400.0],["1998-03-26",1.5567,1.5567,1.5043,1.5479,134400.0],["1998-03-27",1.5363,1.5363,1.5014,1.5159,78400.0],["1998-03-30",1.5392,1.6294,1.5392,1.5887,353600.0],["1998-03-31",1.5828,1.6527,1.5799,1.6527,339200.0],["1998-04-01",1.6643,1.6963,1.6643,1.6963,60800.0],["1998-04-02",1.6992,1.6992,1.6469,1.676,116800.0],["1998-04-03",1.6876,1.6876,1.6498,1.6498,75200.0],["1998-04-06",1.6498,1.6643,1.6294,1.6294,259200.0],["1998-04-07",1.641,1.641,1.5479,1.5741,147200.0],["1998-04-08",1.5654,1.5683,1.5072,1.5217,316800.0],["1998-04-09",1.5392,1.5392,1.513,1.513,38400.0],["1998-04-13",1.513,1.513,1.4897,1.4897,374400.0],["1998-04-14",1.4926,1.5276,1.4926,1.5217,360000.0],["1998-04-15",1.5101,1.5276,1.5101,1.5101,345600.0],["1998-04-16",1.4985,1.5305,1.4926,1.5305,348800.0],["1998-04-17",1.5217,1.5363,1.5217,1.5305,9600.0],["1998-04-20",1.5392,1.5392,1.5363,1.5363,11200.0],["1998-04-21",1.5421,1.5654,1.5247,1.5625,2715200.0],["1998-04-22",1.5741,1.609,1.5741,1.6061,88000.0],["1998-04-23",1.6178,1.6178,1.5799,1.5799,33600.0],["1998-04-24",1.5916,1.609,1.5916,1.5974,48000.0],["1998-04-27",1.609,1.6178,1.5974,1.6178,56000.0],["1998-04-28",1.6294,1.6439,1.6294,1.641,36800.0],["1998-04-29",1.6527,1.673,1.641,1.6701,40000.0],["1998-04-30",1.7283,1.8331,1.7225,1.8331,539200.0],["1998-05-01",1.8214,1.8214,1.7923,1.7982,257600.0],["1998-05-04",1.8011,1.804,1.7749,1.7749,236800.0],["1998-05-05",1.7632,1.7662,1.74,1.7516,40000.0],["1998-05-06",1.7516,1.7516,1.7283,1.7283,64000.0],["1998-05-07",1.7167,1.7167,1.6876,1.6876,78400.0],["1998-05-08",1.6934,1.705,1.6934,1.6934,68800.0],["1998-05-11",1.6952,1.6952,1.6514,1.6514,124800.0],["1998-05-12",1.6631,1.6631,1.6368,1.6368,17600.0],["1998-05-13",1.6485,1.6485,1.6281,1.6281,2364800.0],["1998-05-14",1.6251,1.6368,1.6251,1.6281,28800.0],["1998-05-15",1.6222,1.6368,1.6222,1.6368,40000.0],["1998-05-18",1.6368,1.6397,1.6339,1.6368,49600.0],["1998-05-19",1.6485,1.7097,1.6426,1.7097,126400.0],["1998-05-20",1.701,1.7214,1.6981,1.7214,128000.0],["1998-05-21",1.6981,1.7068,1.6952,1.6952,49600.0],["1998-05-22",1.6922,1.6922,1.6806,1.6806,48000.0],["1998-05-26",1.6806,1.7068,1.6806,1.6835,184000.0],["1998-05-27",1.6806,1.6981,1.6806,1.6922,76800.0],["1998-05-28",1.6922,1.6981,1.6835,1.6835,30400.0],["1998-05-29",1.6864,1.7448,1.6864,1.7448,180800.0],["1998-06-01",1.7331,1.7331,1.7214,1.7214,64000.0],["1998-06-02",1.7273,1.7389,1.7039,1.7039,70400.0],["1998-06-03",1.7156,1.7214,1.7068,1.7068,30400.0],["1998-06-04",1.7127,1.7243,1.7127,1.7243,6400.0],["1998-06-05",1.7243,1.7243,1.7156,1.7185,36800.0],["1998-06-08",1.7273,1.7448,1.7273,1.736,94400.0],["1998-06-09",1.736,1.736,1.7098,1.7156,38400.0],["1998-06-10",1.7068,1.7243,1.7068,1.7214,80000.0],["1998-06-11",1.7243,1.7243,1.7127,1.7156,54400.0],["1998-06-12",1.7273,1.7273,1.7039,1.7273,54400.0],["1998-06-15",1.7273,1.7389,1.7273,1.7302,108800.0],["1998-06-16",1.7273,1.7273,1.7039,1.7273,510400.0],["1998-06-17",1.7185,1.7185,1.7068,1.7068,44800.0],["1998-06-18",1.7185,1.7185,1.7068,1.7127,27200.0],["1998-06-19",1.7068,1.7185,1.7068,1.7068,126400.0],["1998-06-22",1.7156,1.7243,1.7068,1.7068,732800.0],["1998-06-23",1.7156,1.736,1.7068,1.736,1710400.0],["1998-06-24",1.736,1.7652,1.736,1.7506,259200.0],["1998-06-25",1.7506,1.7506,1.7389,1.7389,25600.0],["1998-06-26",1.7331,1.7331,1.7273,1.7273,163200.0],["1998-06-29",1.7331,1.7564,1.7331,1.7418,35200.0],["1998-06-30",1.7302,1.7535,1.7302,1.736,182400.0],["1998-07-01",1.7418,1.7564,1.7418,1.7448,54400.0],["1998-07-02",1.7564,1.7681,1.7564,1.7681,100800.0],["1998-07-06",1.7681,1.7681,1.7681,1.7681,65600.0],["1998-07-07",1.7681,1.7798,1.7681,1.771,81600.0],["1998-07-08",1.7798,1.7798,1.771,1.7769,36800.0],["1998-07-09",1.7739,1.8002,1.7739,1.8002,46400.0],["1998-07-10",1.8556,1.8848,1.8323,1.8556,260800.0],["1998-07-13",1.8673,1.8848,1.8673,1.8673,57600.0],["1998-07-14",1.879,1.8906,1.8615,1.8615,78400.0],["1998-07-15",1.8673,1.879,1.8673,1.879,8000.0],["1998-07-16",1.8906,1.9432,1.8906,1.9344,80000.0],["1998-07-17",1.9461,1.984,1.9315,1.9315,132800.0],["1998-07-20",1.9432,1.9782,1.9432,1.9461,408000.0],["1998-07-21",1.9461,1.9461,1.8936,1.8936,70400.0],["1998-07-22",1.8906,1.8906,1.8673,1.879,30400.0],["1998-07-23",1.8673,1.8877,1.8556,1.8877,144000.0],["1998-07-24",1.8761,1.8965,1.8644,1.8848,958400.0],["1998-07-27",1.8731,1.8731,1.8615,1.8644,16000.0],["1998-07-28",1.8615,1.8644,1.8586,1.8615,43200.0],["1998-07-29",1.8644,1.9052,1.8644,1.9052,68800.0],["1998-07-30",1.9081,1.9286,1.9081,1.9286,20800.0],["1998-07-31",1.9519,1.9548,1.9373,1.9373,156800.0],["1998-08-03",1.9257,1.9257,1.9052,1.9052,73600.0],["1998-08-04",1.914,1.9432,1.914,1.9373,121600.0],["1998-08-05",1.8906,1.9227,1.8906,1.914,291200.0],["1998-08-06",1.9023,1.9082,1.8731,1.9082,46400.0],["1998-08-07",1.9081,1.914,1.9081,1.914,316800.0],["1998-08-10",1.9128,1.9157,1.9128,1.9157,11200.0],["1998-08-11",1.8777,1.8777,1.8572,1.8572,92800.0],["1998-08-12",1.8572,1.8689,1.8543,1.866,955200.0],["1998-08-13",1.8719,1.8777,1.8631,1.8631,27200.0],["1998-08-14",1.8543,1.8631,1.8368,1.8368,99200.0],["1998-08-17",1.8251,1.8251,1.7549,1.7549,94400.0],["1998-08-18",1.7666,1.8192,1.7607,1.8046,100800.0],["1998-08-19",1.7929,1.8397,1.7929,1.828,57600.0],["1998-08-20",1.8338,1.8426,1.8221,1.8426,28800.0],["1998-08-21",1.8455,1.8455,1.8251,1.828,20800.0],["1998-08-24",1.8163,1.8163,1.8046,1.8046,11200.0],["1998-08-25",1.7929,1.7929,1.7695,1.7841,14400.0],["1998-08-26",1.7724,1.7841,1.7724,1.7783,46400.0],["1998-08-27",1.7783,1.7841,1.7549,1.7754,585600.0],["1998-08-28",1.7637,1.7637,1.7315,1.7373,76800.0],["1998-08-31",1.7315,1.7607,1.7081,1.7607,139200.0],["1998-09-01",1.7607,1.7724,1.7344,1.7403,80000.0],["1998-09-02",1.7461,1.7666,1.7461,1.7607,75200.0],["1998-09-03",1.752,1.752,1.7315,1.7315,41600.0],["1998-09-04",1.7198,1.7198,1.6379,1.6379,318400.0],["1998-09-08",1.6496,1.673,1.6496,1.6671,230400.0],["1998-09-09",1.6554,1.6905,1.6554,1.6905,156800.0],["1998-09-10",1.6788,1.6788,1.6496,1.6496,179200.0],["1998-09-11",1.6554,1.7052,1.6554,1.7052,192000.0],["1998-09-14",1.7227,1.7227,1.7022,1.7022,49600.0],["1998-09-15",1.6993,1.7052,1.6993,1.7052,62400.0],["1998-09-16",1.7169,1.7286,1.7139,1.7286,166400.0],["1998-09-17",1.7286,1.7315,1.7286,1.7315,136000.0],["1998-09-18",1.7315,1.7315,1.7022,1.7315,281600.0],["1998-09-21",1.7315,1.7315,1.6876,1.7022,99200.0],["1998-09-22",1.7022,1.7256,1.7022,1.7256,19200.0],["1998-09-23",1.7227,1.7286,1.7227,1.7256,17600.0],["1998-09-24",1.7256,1.7256,1.7022,1.7081,209600.0],["1998-09-25",1.7198,1.7315,1.7081,1.7315,142400.0],["1998-09-28",1.7227,1.7432,1.7227,1.7315,142400.0],["1998-09-29",1.7198,1.7315,1.7081,1.7286,104000.0],["1998-09-30",1.7315,1.7315,1.7081,1.711,16000.0],["1998-10-01",1.711,1.711,1.711,1.711,11200.0],["1998-10-02",1.711,1.7198,1.6876,1.7198,59200.0],["1998-10-05",1.7081,1.7081,1.6876,1.6876,33600.0],["1998-10-06",1.6847,1.6847,1.6759,1.6818,19200.0],["1998-10-07",1.6818,1.6993,1.6788,1.6935,89600.0],["1998-10-08",1.6818,1.6818,1.5911,1.6028,180800.0],["1998-10-09",1.5911,1.5911,1.5501,1.5618,51200.0],["1998-10-12",1.5735,1.5969,1.5267,1.5267,134400.0],["1998-10-13",1.5267,1.556,1.5267,1.556,121600.0],["1998-10-14",1.5677,1.5823,1.5677,1.5823,57600.0],["1998-10-15",1.5911,1.6262,1.5911,1.6262,52800.0],["1998-10-16",1.6145,1.6262,1.6145,1.6262,73600.0],["1998-10-19",1.6145,1.6379,1.6145,1.6379,161600.0],["1998-10-20",1.6379,1.7344,1.632,1.6847,331200.0],["1998-10-21",1.6964,1.6964,1.6847,1.6847,38400.0],["1998-10-22",1.6847,1.6847,1.6788,1.6788,40000.0],["1998-10-23",1.6847,1.6847,1.673,1.6759,97600.0],["1998-10-26",1.7081,1.7607,1.7081,1.7607,230400.0],["1998-10-27",1.7724,1.79,1.7432,1.7549,96000.0],["1998-10-28",1.7666,1.7783,1.7578,1.7783,46400.0],["1998-10-29",1.7841,1.7841,1.7841,1.7841,1600.0],["1998-10-30",1.7841,1.8251,1.7841,1.8104,158400.0],["1998-11-02",1.7987,1.8046,1.7987,1.8017,36800.0],["1998-11-03",1.79,1.79,1.7724,1.7724,22400.0],["1998-11-04",1.7783,1.79,1.7461,1.7461,123200.0],["1998-11-05",1.749,1.7549,1.7256,1.7286,99200.0],["1998-11-06",1.7315,1.7315,1.7286,1.7286,57600.0],["1998-11-09",1.7169,1.7169,1.6905,1.6905,56000.0],["1998-11-10",1.684,1.6957,1.684,1.6928,19200.0],["1998-11-11",1.6576,1.6664,1.6458,1.6634,126400.0],["1998-11-12",1.6282,1.64,1.6253,1.64,118400.0],["1998-11-13",1.5959,1.6077,1.5901,1.6018,115200.0],["1998-11-16",1.5607,1.5842,1.5607,1.5725,336000.0],["1998-11-17",1.5842,1.5901,1.5725,1.5857,139200.0],["1998-11-18",1.5783,1.5989,1.5783,1.5959,41600.0],["1998-11-19",1.5842,1.5842,1.5666,1.5783,502400.0],["1998-11-20",1.5666,1.593,1.5666,1.593,59200.0],["1998-11-23",1.593,1.6194,1.5813,1.6194,260800.0],["1998-11-24",1.6194,1.637,1.6194,1.6253,17600.0],["1998-11-25",1.6135,1.6194,1.6135,1.6194,12800.0],["1998-11-27",1.6194,1.6194,1.6194,1.6194,0.0],["1998-11-30",1.6312,1.6429,1.6282,1.6429,30400.0],["1998-12-01",1.6517,1.6722,1.6517,1.6722,59200.0],["1998-12-02",1.6605,1.684,1.6605,1.684,25600.0],["1998-12-03",1.6722,1.6957,1.6664,1.6957,113600.0],["1998-12-04",1.7016,1.7192,1.6898,1.7016,144000.0],["1998-12-07",1.7016,1.7133,1.7016,1.7133,35200.0],["1998-12-08",1.7133,1.7338,1.7133,1.7338,128000.0],["1998-12-09",1.7338,1.7338,1.6928,1.6928,145600.0],["1998-12-10",1.6869,1.6869,1.6752,1.6752,11200.0],["1998-12-11",1.6693,1.6693,1.6488,1.6488,12800.0],["1998-12-14",1.6458,1.6458,1.6312,1.6429,24000.0],["1998-12-15",1.637,1.637,1.6253,1.6312,35200.0],["1998-12-16",1.6429,1.6429,1.6253,1.6341,49600.0],["1998-12-17",1.6341,1.6576,1.6341,1.6517,108800.0],["1998-12-18",1.64,1.6488,1.6194,1.6282,100800.0],["1998-12-21",1.64,1.6488,1.64,1.6488,137600.0],["1998-12-22",1.637,1.6722,1.637,1.6605,230400.0],["1998-12-23",1.6664,1.6664,1.6546,1.6634,54400.0],["1998-12-24",1.6634,1.6634,1.6517,1.6517,11200.0],["1998-12-28",1.6546,1.6576,1.6429,1.6429,20800.0],["1998-12-29",1.637,1.6429,1.6194,1.6429,163200.0],["1998-12-30",1.6429,1.6429,1.6312,1.64,152000.0],["1998-12-31",1.6429,1.6429,1.637,1.64,20800.0],["1999-01-04",1.6429,1.6546,1.6312,1.6458,65600.0],["1999-01-05",1.64,1.6634,1.64,1.6634,28800.0],["1999-01-06",1.6546,1.6546,1.6517,1.6517,4800.0],["1999-01-07",1.6517,1.6576,1.6194,1.6224,217600.0],["1999-01-08",1.6106,1.6106,1.5695,1.5959,126400.0],["1999-01-11",1.5901,1.5901,1.549,1.5578,70400.0],["1999-01-12",1.5695,1.5783,1.5607,1.5637,57600.0],["1999-01-13",1.5607,1.6194,1.5607,1.5901,128000.0],["1999-01-14",1.5783,1.5783,1.5431,1.549,192000.0],["1999-01-15",1.5373,1.5637,1.5373,1.5607,243200.0],["1999-01-19",1.5725,1.6135,1.5725,1.6077,40000.0],["1999-01-20",1.6194,1.6664,1.6194,1.637,185600.0],["1999-01-21",1.6429,1.6605,1.6429,1.6605,57600.0],["1999-01-22",1.6546,1.6605,1.6458,1.6458,16000.0],["1999-01-25",1.6458,1.6664,1.6458,1.6664,116800.0],["1999-01-26",1.6664,1.6664,1.6605,1.6664,214400.0],["1999-01-27",1.6546,1.6634,1.6546,1.6634,156800.0],["1999-01-28",1.6576,1.6605,1.6576,1.6576,14400.0],["1999-01-29",1.6664,1.6664,1.6605,1.6634,30400.0],["1999-02-01",1.6517,1.6634,1.6517,1.6605,17600.0],["1999-02-02",1.6576,1.6576,1.6429,1.6546,201600.0],["1999-02-03",1.6488,1.6546,1.6194,1.6224,235200.0],["1999-02-04",1.6194,1.6194,1.5959,1.6047,25600.0],["1999-02-05",1.6165,1.6165,1.5607,1.5607,57600.0],["1999-02-08",1.5483,1.56,1.5306,1.56,65600.0],["1999-02-09",1.5718,1.5895,1.5718,1.5895,35200.0],["1999-02-10",1.6012,1.616,1.5836,1.5836,68800.0],["1999-02-11",1.5777,1.6042,1.5777,1.6042,32000.0],["1999-02-12",1.5983,1.6071,1.5365,1.5394,2188800.0],["1999-02-16",1.5424,1.5424,1.4923,1.5071,2633600.0],["1999-02-17",1.4953,1.4953,1.4835,1.4835,56000.0],["1999-02-18",1.4953,1.5188,1.4835,1.4982,88000.0],["1999-02-19",1.4864,1.5129,1.4776,1.4953,184000.0],["1999-02-22",1.5071,1.5277,1.5071,1.5277,110400.0],["1999-02-23",1.5277,1.5571,1.5159,1.5571,44800.0],["1999-02-24",1.5453,1.5571,1.5365,1.5365,278400.0],["1999-02-25",1.5306,1.5483,1.5306,1.5483,27200.0],["1999-02-26",1.5365,1.5365,1.5218,1.5277,60800.0],["1999-03-01",1.5306,1.5335,1.5247,1.5247,137600.0],["1999-03-02",1.5335,1.5718,1.5335,1.5718,251200.0],["1999-03-03",1.5806,1.5954,1.5777,1.5924,292800.0],["1999-03-04",1.5924,1.6071,1.5836,1.6071,48000.0],["1999-03-05",1.6071,1.6071,1.5983,1.6012,27200.0],["1999-03-08",1.5895,1.6012,1.5836,1.5895,46400.0],["1999-03-09",1.5777,1.5836,1.56,1.5836,137600.0],["1999-03-10",1.5718,1.5718,1.5394,1.5394,64000.0],["1999-03-11",1.5512,1.563,1.5453,1.5453,96000.0],["1999-03-12",1.5424,1.5424,1.5335,1.5424,44800.0],["1999-03-15",1.5453,1.5512,1.5306,1.5512,78400.0],["1999-03-16",1.563,1.563,1.5129,1.5129,78400.0],["1999-03-17",1.5247,1.5483,1.5071,1.5071,254400.0],["1999-03-18",1.5041,1.5041,1.4894,1.4894,108800.0],["1999-03-19",1.4894,1.4953,1.4629,1.4629,139200.0],["1999-03-22",1.4629,1.4629,1.4423,1.4452,78400.0],["1999-03-23",1.4276,1.4276,1.3981,1.3981,51200.0],["1999-03-24",1.3805,1.4129,1.3805,1.3981,153600.0],["1999-03-25",1.3864,1.407,1.3864,1.407,88000.0],["1999-03-26",1.407,1.4099,1.407,1.4099,4800.0],["1999-03-29",1.4099,1.5483,1.4099,1.5483,364800.0],["1999-03-30",1.5659,1.716,1.5659,1.7102,764800.0],["1999-03-31",1.7072,1.8102,1.56,1.563,1252800.0],["1999-04-01",1.5541,1.5541,1.5306,1.5306,126400.0],["1999-04-05",1.5188,1.5218,1.5071,1.5071,27200.0],["1999-04-06",1.5012,1.5071,1.4953,1.5071,76800.0],["1999-04-07",1.5071,1.5071,1.4953,1.4953,142400.0],["1999-04-08",1.4923,1.4953,1.4394,1.4511,100800.0],["1999-04-09",1.4423,1.4953,1.4305,1.4953,112000.0],["1999-04-12",1.4835,1.5483,1.4835,1.5365,94400.0],["1999-04-13",1.5306,1.5512,1.5306,1.5483,54400.0],["1999-04-14",1.5571,1.6366,1.5571,1.6307,292800.0],["1999-04-15",1.6189,1.6954,1.6189,1.6954,201600.0],["1999-04-16",1.7072,1.7072,1.6954,1.7013,92800.0],["1999-04-19",1.7072,1.7072,1.7013,1.7013,68800.0],["1999-04-20",1.6895,1.6895,1.6748,1.6837,36800.0],["1999-04-21",1.6748,1.6778,1.666,1.666,121600.0],["1999-04-22",1.6719,1.6719,1.6366,1.6425,52800.0],["1999-04-23",1.6425,1.6454,1.6425,1.6454,91200.0],["1999-04-26",1.6454,1.6483,1.6366,1.6366,80000.0],["1999-04-27",1.6483,1.6483,1.6012,1.6012,187200.0],["1999-04-28",1.5895,1.5895,1.5012,1.5129,320000.0],["1999-04-29",1.5247,1.5571,1.5247,1.5512,33600.0],["1999-04-30",1.5541,1.5541,1.5394,1.5394,62400.0],["1999-05-03",1.5424,1.5512,1.5424,1.5424,153600.0],["1999-05-04",1.5306,1.5541,1.5306,1.5394,36800.0],["1999-05-05",1.5453,1.5453,1.5277,1.5277,27200.0],["1999-05-06",1.5335,1.5689,1.5335,1.5689,94400.0],["1999-05-07",1.5748,1.5777,1.56,1.5748,48000.0],["1999-05-10",1.5829,1.6272,1.5829,1.6272,92800.0],["1999-05-11",1.6272,1.6774,1.6272,1.6685,259200.0],["1999-05-12",1.6626,1.6774,1.6538,1.6774,160000.0],["1999-05-13",1.6892,1.701,1.6892,1.6981,76800.0],["1999-05-14",1.6951,1.6951,1.6892,1.6951,19200.0],["1999-05-17",1.6951,1.6951,1.6892,1.6951,201600.0],["1999-05-18",1.704,1.704,1.6774,1.6804,89600.0],["1999-05-19",1.6863,1.701,1.6863,1.6922,62400.0],["1999-05-20",1.6922,1.701,1.6833,1.6892,52800.0],["1999-05-21",1.6981,1.701,1.6966,1.701,83200.0],["1999-05-24",1.701,1.7069,1.6951,1.7069,30400.0],["1999-05-25",1.701,1.701,1.6745,1.6745,60800.0],["1999-05-26",1.6774,1.6833,1.6685,1.6833,160000.0],["1999-05-27",1.6892,1.6892,1.6715,1.6804,84800.0],["1999-05-28",1.6833,1.701,1.6804,1.6863,68800.0],["1999-06-01",1.6922,1.7453,1.6922,1.7394,144000.0],["1999-06-02",1.7453,1.7453,1.7276,1.7365,52800.0],["1999-06-03",1.7424,1.7424,1.701,1.704,81600.0],["1999-06-04",1.7128,1.7188,1.701,1.7188,112000.0],["1999-06-07",1.7099,1.7188,1.7099,1.7158,68800.0],["1999-06-08",1.7247,1.7306,1.7217,1.7276,22400.0],["1999-06-09",1.7188,1.7188,1.704,1.7188,60800.0],["1999-06-10",1.7128,1.7188,1.7128,1.7188,44800.0],["1999-06-11",1.7128,1.7188,1.7069,1.7099,12800.0],["1999-06-14",1.704,1.7069,1.704,1.704,160000.0],["1999-06-15",1.701,1.7128,1.701,1.7128,102400.0],["1999-06-16",1.7188,1.7188,1.7158,1.7188,24000.0],["1999-06-17",1.7128,1.7217,1.7128,1.7128,12800.0],["1999-06-18",1.7069,1.7069,1.704,1.7069,184000.0],["1999-06-21",1.704,1.7099,1.704,1.7099,14400.0],["1999-06-22",1.7099,1.7099,1.7069,1.7069,20800.0],["1999-06-23",1.701,1.7069,1.701,1.7069,259200.0],["1999-06-24",1.7128,1.7247,1.7128,1.7247,56000.0],["1999-06-25",1.7069,1.7099,1.704,1.7069,139200.0],["1999-06-28",1.7099,1.7483,1.7069,1.7483,222400.0],["1999-06-29",1.7453,1.7542,1.7453,1.7542,46400.0],["1999-06-30",1.7542,1.7955,1.7542,1.7955,179200.0],["1999-07-01",1.7955,1.8428,1.7926,1.8428,257600.0],["1999-07-02",1.8192,1.8605,1.8192,1.8605,86400.0],["1999-07-06",1.8546,1.8546,1.8428,1.8428,43200.0],["1999-07-07",1.831,1.831,1.8251,1.8251,459200.0],["1999-07-08",1.8251,1.8339,1.8221,1.8339,33600.0],["1999-07-09",1.828,1.8339,1.828,1.8339,44800.0],["1999-07-12",1.8339,1.8575,1.8339,1.8546,64000.0],["1999-07-13",1.8546,1.8546,1.8487,1.8546,14400.0],["1999-07-14",1.8546,1.8635,1.8546,1.8605,152000.0],["1999-07-15",1.8605,1.8605,1.8339,1.8369,124800.0],["1999-07-16",1.8369,1.8369,1.8103,1.8103,222400.0],["1999-07-19",1.8103,1.8103,1.7985,1.7985,112000.0],["1999-07-20",1.7955,1.7955,1.7719,1.7749,152000.0],["1999-07-21",1.7808,1.7808,1.7719,1.7778,163200.0],["1999-07-22",1.7601,1.7837,1.7483,1.7837,172800.0],["1999-07-23",1.7719,1.7719,1.763,1.763,20800.0],["1999-07-26",1.766,1.766,1.7483,1.7512,64000.0],["1999-07-27",1.7512,1.7512,1.7483,1.7512,27200.0],["1999-07-28",1.7483,1.7483,1.7365,1.7365,144000.0],["1999-07-29",1.7424,1.7424,1.7276,1.7276,30400.0],["1999-07-30",1.7247,1.7335,1.701,1.701,220800.0],["1999-08-02",1.7069,1.7099,1.6774,1.6774,54400.0],["1999-08-03",1.6774,1.6774,1.6479,1.6538,131200.0],["1999-08-04",1.6538,1.6538,1.6272,1.6331,108800.0],["1999-08-05",1.6361,1.6361,1.6095,1.6183,571200.0],["1999-08-06",1.6124,1.6272,1.6124,1.6272,22400.0],["1999-08-09",1.6265,1.6265,1.6265,1.6265,1600.0],["1999-08-10",1.6146,1.6146,1.5732,1.6058,107200.0],["1999-08-11",1.6295,1.6295,1.6117,1.6295,217600.0],["1999-08-12",1.6295,1.6383,1.6295,1.6383,20800.0],["1999-08-13",1.6383,1.6532,1.6383,1.6532,20800.0],["1999-08-16",1.6532,1.6828,1.6532,1.6828,96000.0],["1999-08-17",1.6887,1.7124,1.6887,1.7124,24000.0],["1999-08-18",1.7243,1.7243,1.7243,1.7243,14400.0],["1999-08-19",1.7213,1.7598,1.7213,1.7598,99200.0],["1999-08-20",1.7539,1.7539,1.7539,1.7539,4800.0],["1999-08-23",1.748,1.7509,1.7302,1.7391,62400.0],["1999-08-24",1.7391,1.7391,1.7391,1.7391,3200.0],["1999-08-25",1.7331,1.7331,1.7183,1.7213,108800.0],["1999-08-26",1.7154,1.7154,1.7035,1.7035,22400.0],["1999-08-27",1.7154,1.7154,1.6946,1.6946,59200.0],["1999-08-30",1.6887,1.6887,1.668,1.668,38400.0],["1999-08-31",1.668,1.6946,1.668,1.6946,68800.0],["1999-09-01",1.7006,1.7302,1.7006,1.7183,72000.0],["1999-09-02",1.7183,1.748,1.7183,1.748,57600.0],["1999-09-03",1.7539,1.7746,1.7539,1.7746,43200.0],["1999-09-07",1.7657,1.7983,1.7657,1.7983,76800.0],["1999-09-08",1.7894,1.7954,1.7865,1.7894,80000.0],["1999-09-09",1.7776,1.7865,1.7776,1.7776,107200.0],["1999-09-10",1.7776,1.7776,1.7065,1.7065,147200.0],["1999-09-13",1.6828,1.6828,1.6709,1.6709,46400.0],["1999-09-14",1.665,1.665,1.6532,1.6532,20800.0],["1999-09-15",1.6532,1.6532,1.6532,1.6532,6400.0],["1999-09-16",1.6472,1.6472,1.6354,1.6354,12800.0],["1999-09-17",1.6295,1.6295,1.6176,1.6176,268800.0],["1999-09-20",1.6295,1.6383,1.6235,1.6235,340800.0],["1999-09-21",1.6117,1.6117,1.6058,1.6058,12800.0],["1999-09-22",1.6058,1.6117,1.6028,1.6058,51200.0],["1999-09-23",1.6087,1.6087,1.5998,1.5998,155200.0],["1999-09-24",1.5998,1.5998,1.5969,1.5969,33600.0],["1999-09-27",1.5909,1.5998,1.588,1.5939,102400.0],["1999-09-28",1.5939,1.5939,1.5761,1.588,17600.0],["1999-09-29",1.585,1.585,1.5732,1.5761,28800.0],["1999-09-30",1.588,1.5998,1.5761,1.5761,433600.0],["1999-10-01",1.5643,1.5643,1.5643,1.5643,81600.0],["1999-10-04",1.5643,1.5643,1.5524,1.5643,350400.0],["1999-10-05",1.5702,1.5702,1.5347,1.5465,48000.0],["1999-10-06",1.5435,1.5435,1.5228,1.5346,78400.0],["1999-10-07",1.5406,1.5406,1.505,1.5169,755200.0],["1999-10-08",1.5169,1.5169,1.5139,1.5139,65600.0],["1999-10-11",1.5228,1.5258,1.5169,1.5169,126400.0],["1999-10-12",1.4813,1.4872,1.4576,1.4754,171200.0],["1999-10-13",1.4813,1.4813,1.4695,1.4754,1100800.0],["1999-10-14",1.4695,1.505,1.4695,1.505,353600.0],["1999-10-15",1.505,1.5791,1.4991,1.5791,158400.0],["1999-10-18",1.5702,1.588,1.5702,1.588,36800.0],["1999-10-19",1.5761,1.5791,1.5672,1.5702,56000.0],["1999-10-20",1.5761,1.5761,1.5643,1.5761,59200.0],["1999-10-21",1.5761,1.588,1.5761,1.585,22400.0],["1999-10-22",1.5939,1.5998,1.5939,1.5998,6400.0],["1999-10-25",1.5939,1.6087,1.5939,1.6087,22400.0],["1999-10-26",1.6117,1.6117,1.5939,1.5939,20800.0],["1999-10-27",1.5939,1.6028,1.585,1.6028,137600.0],["1999-10-28",1.5998,1.6146,1.5998,1.6117,56000.0],["1999-10-29",1.5998,1.6117,1.5998,1.5998,36800.0],["1999-11-01",1.5998,1.5998,1.5554,1.5821,136000.0],["1999-11-02",1.5793,1.5793,1.5734,1.5763,68800.0],["1999-11-03",1.5734,1.618,1.5734,1.618,105600.0],["1999-11-04",1.612,1.6299,1.6061,1.6299,28800.0],["1999-11-05",1.6418,1.6418,1.6358,1.6418,12800.0],["1999-11-08",1.6358,1.6596,1.6358,1.6507,62400.0],["1999-11-09",1.6477,1.6923,1.6477,1.6923,142400.0],["1999-11-10",1.6864,1.7013,1.6834,1.6864,161600.0],["1999-11-11",1.6745,1.6834,1.6745,1.6834,254400.0],["1999-11-12",1.6804,1.7251,1.6804,1.7191,113600.0],["1999-11-15",1.7251,1.7548,1.7251,1.7548,147200.0],["1999-11-16",1.7548,1.7756,1.7548,1.7697,275200.0],["1999-11-17",1.7756,1.7786,1.7726,1.7756,48000.0],["1999-11-18",1.7816,1.7935,1.7816,1.7905,206400.0],["1999-11-19",1.7964,1.7994,1.7935,1.7935,400000.0],["1999-11-22",1.7935,1.7935,1.7935,1.7935,120000.0],["1999-11-23",1.8024,1.8083,1.7935,1.8083,276800.0],["1999-11-24",1.8083,1.8262,1.7994,1.8262,539200.0],["1999-11-26",1.8262,1.8321,1.8202,1.8321,80000.0],["1999-11-29",1.841,1.841,1.841,1.841,16000.0],["1999-11-30",1.85,1.8559,1.8351,1.8559,208000.0],["1999-12-01",1.8678,1.8678,1.8559,1.8619,315200.0],["1999-12-02",1.8619,1.8678,1.8143,1.8143,99200.0],["1999-12-03",1.8173,1.8321,1.8083,1.8083,19200.0],["1999-12-06",1.8113,1.8113,1.8054,1.8083,49600.0],["1999-12-07",1.8143,1.8262,1.7816,1.7816,110400.0],["1999-12-08",1.7875,1.7875,1.7756,1.7845,35200.0],["1999-12-09",1.7905,1.7905,1.7548,1.7548,179200.0],["1999-12-10",1.7607,1.7726,1.6894,1.7369,800000.0],["1999-12-13",1.7488,1.7786,1.7429,1.7786,196800.0],["1999-12-14",1.7726,1.85,1.7726,1.85,376000.0],["1999-12-15",1.85,1.9124,1.85,1.8916,515200.0],["1999-12-16",1.8916,1.9154,1.8857,1.9095,257600.0],["1999-12-17",1.9065,1.9199,1.8886,1.8886,283200.0],["1999-12-20",1.8946,1.9005,1.8738,1.8976,459200.0],["1999-12-21",1.9095,1.9332,1.8559,1.8559,326400.0],["1999-12-22",1.844,1.85,1.7875,1.8054,316800.0],["1999-12-23",1.8113,1.8351,1.8083,1.8202,192000.0],["1999-12-27",1.8202,1.8202,1.8083,1.8083,40000.0],["1999-12-28",1.7964,1.8083,1.7726,1.7726,56000.0],["1999-12-29",1.7697,1.8083,1.7697,1.8083,260800.0],["1999-12-30",1.8083,1.8083,1.8024,1.8024,494400.0],["1999-12-31",1.7964,1.8232,1.7964,1.8232,48000.0],["2000-01-03",1.8202,1.8202,1.8024,1.8024,81600.0],["2000-01-04",1.8024,1.8024,1.7905,1.8024,73600.0],["2000-01-05",1.7905,1.7964,1.7786,1.7964,35200.0],["2000-01-06",1.7935,1.7964,1.7875,1.7964,54400.0],["2000-01-07",1.7964,1.8202,1.7905,1.8202,92800.0],["2000-01-10",1.8202,1.8559,1.8202,1.85,219200.0],["2000-01-11",1.8619,1.9035,1.8619,1.8857,100800.0],["2000-01-12",1.8857,1.8857,1.8857,1.8857,14400.0],["2000-01-13",1.8976,1.9065,1.8976,1.9065,51200.0],["2000-01-14",1.9005,1.9005,1.8916,1.8976,22400.0],["2000-01-18",1.9035,1.9035,1.8916,1.8916,78400.0],["2000-01-19",1.8857,1.8857,1.8678,1.8738,300800.0],["2000-01-20",1.8797,1.8857,1.8797,1.8857,67200.0],["2000-01-21",1.8738,1.8738,1.7964,1.7964,588800.0],["2000-01-24",1.7845,1.7845,1.7488,1.7488,176000.0],["2000-01-25",1.7548,1.7548,1.7072,1.7072,198400.0],["2000-01-26",1.6834,1.6894,1.6477,1.6894,849600.0],["2000-01-27",1.7013,1.7013,1.6656,1.6656,24000.0],["2000-01-28",1.6656,1.6775,1.5823,1.5942,230400.0],["2000-01-31",1.6358,1.6418,1.6269,1.6329,617600.0],["2000-02-01",1.6329,1.6596,1.621,1.6477,208000.0],["2000-02-02",1.6418,1.6656,1.6299,1.6537,150400.0],["2000-02-03",1.6894,1.7667,1.6775,1.7429,433600.0],["2000-02-04",1.7429,1.8232,1.7429,1.7786,320000.0],["2000-02-07",1.7848,1.9221,1.7848,1.8863,448000.0],["2000-02-08",1.8982,1.9072,1.8594,1.8624,419200.0],["2000-02-09",1.8624,1.8624,1.8266,1.8266,180800.0],["2000-02-10",1.8146,1.8176,1.7669,1.7669,601600.0],["2000-02-11",1.7669,1.7669,1.755,1.755,27200.0],["2000-02-14",1.743,1.746,1.7341,1.7341,43200.0],["2000-02-15",1.7221,1.7221,1.6326,1.6326,214400.0],["2000-02-16",1.6236,1.6356,1.5759,1.6177,249600.0],["2000-02-17",1.6057,1.7132,1.5938,1.7132,177600.0],["2000-02-18",1.7132,1.7132,1.6893,1.6893,136000.0],["2000-02-22",1.6774,1.6774,1.6236,1.6236,115200.0],["2000-02-23",1.6117,1.6117,1.546,1.546,174400.0],["2000-02-24",1.5341,1.5401,1.5192,1.5401,64000.0],["2000-02-25",1.5341,1.5341,1.4923,1.4923,59200.0],["2000-02-28",1.4923,1.543,1.4923,1.543,76800.0],["2000-02-29",1.552,1.5759,1.5222,1.5759,302400.0],["2000-03-01",1.5759,1.5759,1.552,1.5759,132800.0],["2000-03-02",1.5639,1.5639,1.555,1.555,19200.0],["2000-03-03",1.5669,1.5729,1.5639,1.5729,150400.0],["2000-03-06",1.5639,1.5729,1.5251,1.5251,62400.0],["2000-03-07",1.5192,1.558,1.5192,1.558,60800.0],["2000-03-08",1.5699,1.5759,1.546,1.546,1332800.0],["2000-03-09",1.5401,1.5729,1.5341,1.5729,193600.0],["2000-03-10",1.5729,1.5759,1.5729,1.5759,244800.0],["2000-03-13",1.5729,1.5729,1.5401,1.546,44800.0],["2000-03-14",1.546,1.5938,1.546,1.5938,652800.0],["2000-03-15",1.5878,1.6296,1.5789,1.6296,116800.0],["2000-03-16",1.6356,1.7311,1.6356,1.7311,100800.0],["2000-03-17",1.7132,1.7609,1.7132,1.7609,56000.0],["2000-03-20",1.752,1.7729,1.749,1.7729,51200.0],["2000-03-21",1.7669,1.7729,1.755,1.755,182400.0],["2000-03-22",1.749,1.7997,1.743,1.7908,192000.0],["2000-03-23",1.7908,1.8146,1.7908,1.8146,105600.0],["2000-03-24",1.8146,1.8624,1.8146,1.8624,521600.0],["2000-03-27",1.8624,1.9042,1.8624,1.8654,660800.0],["2000-03-28",1.8684,1.8863,1.8624,1.8684,411200.0],["2000-03-29",1.8684,1.8684,1.8505,1.8594,382400.0],["2000-03-30",1.8534,1.8743,1.8505,1.8743,132800.0],["2000-03-31",1.8654,1.8654,1.8355,1.8475,628800.0],["2000-04-03",1.8415,1.8654,1.8415,1.8624,38400.0],["2000-04-04",1.8654,1.8684,1.8624,1.8624,27200.0],["2000-04-05",1.8624,1.8922,1.8534,1.8922,260800.0],["2000-04-06",1.9042,1.9101,1.8684,1.8803,148800.0],["2000-04-07",1.8893,1.8893,1.8743,1.8893,36800.0],["2000-04-10",1.8863,1.9161,1.8833,1.9161,81600.0],["2000-04-11",1.9161,1.934,1.9131,1.9221,97600.0],["2000-04-12",1.9102,1.9102,1.8863,1.8922,150400.0],["2000-04-13",1.8624,1.8743,1.8624,1.8624,491200.0],["2000-04-14",1.8624,1.8624,1.8146,1.8355,488000.0],["2000-04-17",1.8355,1.8475,1.8146,1.8475,555200.0],["2000-04-18",1.8415,1.8624,1.8236,1.8236,190400.0],["2000-04-19",1.8355,1.8445,1.8355,1.8355,43200.0],["2000-04-20",1.8385,1.8505,1.8326,1.8475,52800.0],["2000-04-24",1.8415,1.8505,1.8206,1.8445,86400.0],["2000-04-25",1.8534,1.931,1.8206,1.8922,332800.0],["2000-04-26",1.9072,1.9639,1.9072,1.9579,164800.0],["2000-04-27",1.9639,2.0027,1.94,1.949,308800.0],["2000-04-28",1.94,1.9489,1.8863,1.9161,547200.0],["2000-05-01",1.9281,1.9549,1.9221,1.931,128000.0],["2000-05-02",1.9191,1.9549,1.9102,1.94,196800.0],["2000-05-03",1.9462,1.9462,1.9043,1.9283,81600.0],["2000-05-04",1.9642,1.9642,1.9342,1.9402,192000.0],["2000-05-05",1.9522,1.9582,1.9313,1.9313,27200.0],["2000-05-08",1.9193,1.9313,1.9163,1.9283,65600.0],["2000-05-09",1.9402,1.9402,1.9223,1.9342,390400.0],["2000-05-10",1.9223,1.9223,1.8923,1.8923,52800.0],["2000-05-11",1.9043,1.9342,1.9043,1.9342,220800.0],["2000-05-12",1.9223,1.9582,1.9223,1.9462,67200.0],["2000-05-15",1.9762,2.06,1.9642,2.06,566400.0],["2000-05-16",2.06,2.0899,2.0361,2.066,312000.0],["2000-05-17",2.054,2.1139,2.054,2.1079,284800.0],["2000-05-18",2.1019,2.1079,2.087,2.1019,497600.0],["2000-05-19",2.1019,2.1049,2.0959,2.0989,224000.0],["2000-05-22",2.0989,2.1319,2.0989,2.1259,160000.0],["2000-05-23",2.1319,2.1319,2.1109,2.1109,81600.0],["2000-05-24",2.1169,2.1199,2.1049,2.1169,99200.0],["2000-05-25",2.1109,2.1438,2.1109,2.1259,417600.0],["2000-05-26",2.1229,2.1798,2.1229,2.1738,433600.0],["2000-05-30",2.1858,2.2157,2.1858,2.2097,248000.0],["2000-05-31",2.2157,2.2337,2.1977,2.2337,172800.0],["2000-06-01",2.2337,2.2636,2.2337,2.2636,224000.0],["2000-06-02",2.2756,2.2756,2.2456,2.2456,155200.0],["2000-06-05",2.2337,2.2516,2.2217,2.2397,177600.0],["2000-06-06",2.2397,2.2397,2.2277,2.2397,28800.0],["2000-06-07",2.2397,2.2576,2.2277,2.2516,132800.0],["2000-06-08",2.2636,2.2756,2.2546,2.2546,54400.0],["2000-06-09",2.2666,2.2846,2.2516,2.2846,292800.0],["2000-06-12",2.2965,2.2965,2.2726,2.2936,57600.0],["2000-06-13",2.2876,2.2995,2.2546,2.2995,184000.0],["2000-06-14",2.2995,2.3864,2.2995,2.3714,430400.0],["2000-06-15",2.3684,2.4283,2.3684,2.4013,80000.0],["2000-06-16",2.4043,2.4043,2.3924,2.4013,712000.0],["2000-06-19",2.3894,2.3894,2.3714,2.3894,57600.0],["2000-06-20",2.3894,2.3894,2.3714,2.3714,60800.0],["2000-06-21",2.3774,2.3894,2.3744,2.3894,259200.0],["2000-06-22",2.3894,2.3894,2.3684,2.3684,352000.0],["2000-06-23",2.3654,2.3654,2.3654,2.3654,44800.0],["2000-06-26",2.3714,2.3954,2.3714,2.3924,73600.0],["2000-06-27",2.3983,2.3983,2.3714,2.3864,185600.0],["2000-06-28",2.3864,2.4283,2.3864,2.4283,212800.0],["2000-06-29",2.4253,2.5002,2.4133,2.5002,171200.0],["2000-06-30",2.5001,2.5121,2.4612,2.4912,1449600.0],["2000-07-03",2.5151,2.5151,2.4972,2.4972,270400.0],["2000-07-05",2.4972,2.5091,2.4463,2.4522,417600.0],["2000-07-06",2.4433,2.4433,2.4043,2.4223,91200.0],["2000-07-07",2.4223,2.4403,2.4223,2.4403,161600.0],["2000-07-10",2.4403,2.4672,2.4403,2.4492,547200.0],["2000-07-11",2.4373,2.4672,2.4253,2.4552,284800.0],["2000-07-12",2.4433,2.4732,2.4433,2.4582,278400.0],["2000-07-13",2.4582,2.4582,2.4283,2.4343,150400.0],["2000-07-14",2.4373,2.4433,2.4343,2.4433,81600.0],["2000-07-17",2.4313,2.4463,2.4073,2.4463,187200.0],["2000-07-18",2.4492,2.4852,2.4403,2.4702,220800.0],["2000-07-19",2.4672,2.4672,2.4492,2.4492,160000.0],["2000-07-20",2.4433,2.4552,2.4433,2.4492,56000.0],["2000-07-21",2.4492,2.4492,2.4253,2.4253,16000.0],["2000-07-24",2.4193,2.4193,2.3115,2.3235,457600.0],["2000-07-25",2.3115,2.3205,2.2846,2.3115,1020800.0],["2000-07-26",2.3115,2.3924,2.3115,2.3894,291200.0],["2000-07-27",2.3714,2.3774,2.3355,2.3445,136000.0],["2000-07-28",2.3385,2.3385,2.2726,2.2726,318400.0],["2000-07-31",2.2846,2.2995,2.2726,2.2995,228800.0],["2000-08-01",2.2995,2.3834,2.2995,2.3834,316800.0],["2000-08-02",2.3834,2.3894,2.3355,2.3714,401600.0],["2000-08-03",2.3774,2.3804,2.3714,2.3714,184000.0],["2000-08-04",2.3834,2.3834,2.3714,2.3834,152000.0],["2000-08-07",2.3926,2.4437,2.3896,2.4256,187200.0],["2000-08-08",2.4136,2.4407,2.4136,2.4407,196800.0],["2000-08-09",2.4286,2.5157,2.4256,2.5157,465600.0],["2000-08-10",2.5097,2.5697,2.4947,2.5427,483200.0],["2000-08-11",2.5547,2.5938,2.5427,2.5667,454400.0],["2000-08-14",2.5697,2.5938,2.5607,2.5908,217600.0],["2000-08-15",2.5427,2.5487,2.4857,2.5097,364800.0],["2000-08-16",2.4977,2.5457,2.4767,2.5397,248000.0],["2000-08-17",2.5277,2.5397,2.5217,2.5397,124800.0],["2000-08-18",2.5427,2.5427,2.5127,2.5187,68800.0],["2000-08-21",2.5307,2.5427,2.5217,2.5337,147200.0],["2000-08-22",2.5277,2.5397,2.5277,2.5397,12800.0],["2000-08-23",2.5397,2.5667,2.5337,2.5577,217600.0],["2000-08-24",2.5337,2.5697,2.5277,2.5697,228800.0],["2000-08-25",2.5577,2.6418,2.5577,2.6418,232800.0],["2000-08-28",2.6418,2.6418,2.6178,2.6358,111200.0],["2000-08-29",2.6358,2.6358,2.5637,2.5878,82400.0],["2000-08-30",2.5637,2.5938,2.5637,2.5938,44800.0],["2000-08-31",2.5697,2.5878,2.5637,2.5637,196800.0],["2000-09-01",2.5457,2.5817,2.5217,2.5817,246400.0],["2000-09-05",2.6298,2.6298,2.5938,2.6178,240800.0],["2000-09-06",2.5998,2.6058,2.5757,2.5938,327200.0],["2000-09-07",2.5938,2.5938,2.5817,2.5878,58400.0],["2000-09-08",2.5938,2.6358,2.5938,2.6238,405600.0],["2000-09-11",2.6418,2.942,2.6418,2.93,489600.0],["2000-09-12",2.942,2.954,2.9,2.93,474400.0],["2000-09-13",2.93,2.93,2.8459,2.894,200000.0],["2000-09-14",2.8579,2.894,2.8519,2.8699,136000.0],["2000-09-15",2.7859,2.8579,2.7859,2.8339,692800.0],["2000-09-18",2.8099,2.8279,2.7619,2.7799,288800.0],["2000-09-19",2.7739,2.8219,2.7739,2.8099,220800.0],["2000-09-20",2.8099,2.8219,2.7859,2.7979,107200.0],["2000-09-21",2.7859,2.7979,2.7198,2.7859,80000.0],["2000-09-22",2.7739,2.8399,2.7739,2.8399,240000.0],["2000-09-25",2.8399,2.8579,2.8219,2.8459,210400.0],["2000-09-26",2.8579,2.882,2.8399,2.8459,237600.0],["2000-09-27",2.8699,2.966,2.8699,2.93,302400.0],["2000-09-28",2.942,3.02,2.918,2.978,358400.0],["2000-09-29",2.99,3.0741,2.99,3.0561,240800.0],["2000-10-02",3.0681,3.0681,2.978,3.008,53600.0],["2000-10-03",2.972,2.996,2.9,2.978,71200.0],["2000-10-04",2.978,3.0621,2.978,3.0621,190400.0],["2000-10-05",3.0621,3.1161,3.0621,3.1161,254400.0],["2000-10-06",3.0981,3.1702,3.0981,3.1401,169600.0],["2000-10-09",3.1581,3.3022,3.1461,3.2182,229600.0],["2000-10-10",3.2182,3.3443,3.2062,3.3082,418400.0],["2000-10-11",3.2842,3.3022,3.2182,3.2602,420800.0],["2000-10-12",3.2482,3.2542,3.1701,3.2182,132800.0],["2000-10-13",3.2182,3.2182,3.1762,3.2182,87200.0],["2000-10-16",3.2182,3.2542,3.2002,3.2062,158400.0],["2000-10-17",3.2182,3.2182,3.0501,3.0501,201600.0],["2000-10-18",3.0321,3.0561,3.0261,3.0501,163200.0],["2000-10-19",3.0501,3.0501,3.02,3.0261,86400.0],["2000-10-20",3.0501,3.0561,3.002,3.02,172800.0],["2000-10-23",3.008,3.02,2.93,2.936,105600.0],["2000-10-24",2.942,3.014,2.942,2.966,152800.0],["2000-10-25",2.93,2.93,2.888,2.906,114400.0],["2000-10-26",2.8699,3.014,2.8579,2.984,183200.0],["2000-10-27",3.002,3.008,2.978,2.978,40800.0],["2000-10-30",2.966,3.1461,2.966,3.0861,911200.0],["2000-10-31",3.1101,3.1221,3.1041,3.1221,202400.0],["2000-11-01",3.1461,3.1701,3.1461,3.1581,104800.0],["2000-11-02",3.1701,3.2662,3.1401,3.2242,327200.0],["2000-11-03",3.2302,3.2722,3.2122,3.2542,175200.0],["2000-11-06",3.2735,3.2735,3.2374,3.2494,104800.0],["2000-11-07",3.2494,3.2494,3.1651,3.1772,143200.0],["2000-11-08",3.1531,3.1772,3.0869,3.111,311200.0],["2000-11-09",3.111,3.1651,3.0087,3.0568,384000.0],["2000-11-10",3.0328,3.0328,2.9124,2.9365,216000.0],["2000-11-13",2.9124,2.9365,2.8883,2.9124,218400.0],["2000-11-14",2.8883,3.0328,2.8883,2.9846,349600.0],["2000-11-15",2.9606,3.0749,2.9606,3.0388,156000.0],["2000-11-16",3.0629,3.1591,3.0328,3.0388,178400.0],["2000-11-17",3.0629,3.111,3.0147,3.111,126400.0],["2000-11-20",3.111,3.117,3.0689,3.111,88000.0],["2000-11-21",3.0929,3.0929,3.0568,3.0749,68000.0],["2000-11-22",3.0809,3.0809,3.0207,3.0328,132000.0],["2000-11-24",3.0328,3.0568,3.0328,3.0568,29600.0],["2000-11-27",3.0568,3.0869,3.0448,3.0629,72000.0],["2000-11-28",3.0388,3.0388,2.9184,2.9425,76000.0],["2000-11-29",2.9124,3.0568,2.9124,3.0568,144800.0],["2000-11-30",3.0267,3.1411,3.0087,3.0448,151200.0],["2000-12-01",3.0568,3.105,3.0328,3.0629,143200.0],["2000-12-04",3.0809,3.1351,3.0809,3.0869,80000.0],["2000-12-05",3.129,3.1892,3.129,3.129,436000.0],["2000-12-06",3.129,3.1651,3.105,3.1531,88000.0],["2000-12-07",3.1531,3.1712,3.1531,3.1712,54400.0],["2000-12-08",3.1712,3.2013,3.1531,3.1712,92000.0],["2000-12-11",3.1952,3.2013,3.1531,3.1772,149600.0],["2000-12-12",3.1531,3.1712,3.1471,3.1712,34400.0],["2000-12-13",3.1832,3.1832,3.1471,3.1651,206400.0],["2000-12-14",3.1712,3.1712,3.099,3.111,56800.0],["2000-12-15",3.0869,3.111,3.0689,3.0689,130400.0],["2000-12-18",3.0809,3.1832,3.0809,3.1832,800800.0],["2000-12-19",3.1772,3.2073,3.1471,3.2073,366400.0],["2000-12-20",3.1832,3.2494,3.1832,3.2313,713600.0],["2000-12-21",3.2494,3.4299,3.2494,3.4058,693600.0],["2000-12-22",3.4058,3.4179,3.3697,3.4119,269600.0],["2000-12-26",3.4119,3.4119,3.3096,3.3637,236000.0],["2000-12-27",3.3878,3.4058,3.3397,3.3998,161600.0],["2000-12-28",3.3758,3.4119,3.3637,3.4119,328000.0],["2000-12-29",3.4179,3.454,3.3697,3.3697,608000.0],["2001-01-02",3.3577,3.3577,3.1531,3.2193,214400.0],["2001-01-03",3.2313,3.3457,3.1772,3.3216,360000.0],["2001-01-04",3.3216,3.3216,3.2494,3.2614,472000.0],["2001-01-05",3.2434,3.3035,3.0929,3.0929,262400.0],["2001-01-08",3.105,3.2313,3.099,3.2313,385600.0],["2001-01-09",3.2434,3.3517,3.2073,3.2915,566400.0],["2001-01-10",3.3156,3.3818,3.2915,3.3035,305600.0],["2001-01-11",3.3035,3.3276,3.2855,3.3276,124000.0],["2001-01-12",3.3096,3.3216,3.2614,3.3096,197600.0],["2001-01-16",3.3096,3.3096,3.2855,3.2975,270400.0],["2001-01-17",3.2975,3.3758,3.2735,3.3457,413600.0],["2001-01-18",3.3336,3.3818,3.3336,3.3697,76000.0],["2001-01-19",3.3697,3.3878,3.105,3.1531,400000.0],["2001-01-22",3.1531,3.1772,3.0448,3.1772,442400.0],["2001-01-23",3.1712,3.2253,3.1651,3.1772,276800.0],["2001-01-24",3.1531,3.1772,3.0568,3.0689,153600.0],["2001-01-25",3.0809,3.2073,3.0749,3.2073,128800.0],["2001-01-26",3.2133,3.3637,3.1892,3.3577,199200.0],["2001-01-29",3.3476,3.3765,3.3023,3.3023,662400.0],["2001-01-30",3.2735,3.3149,3.2735,3.2754,311200.0],["2001-01-31",3.2754,3.3312,3.2754,3.3168,74400.0],["2001-02-01",3.312,3.364,3.2754,3.3023,140800.0],["2001-02-02",3.3043,3.3389,3.2773,3.2773,28000.0],["2001-02-05",3.2807,3.354,3.2807,3.354,40000.0],["2001-02-06",3.3733,3.4756,3.3704,3.4331,383200.0],["2001-02-07",3.4235,3.4447,3.4235,3.4418,52000.0],["2001-02-08",3.4418,3.5557,3.4303,3.5277,192800.0],["2001-02-09",3.5518,3.6724,3.5518,3.575,306400.0],["2001-02-12",3.5943,3.6512,3.5943,3.6377,135200.0],["2001-02-13",3.6377,3.7873,3.6184,3.7294,506400.0],["2001-02-14",3.7294,3.7294,3.6734,3.6908,116800.0],["2001-02-15",3.6908,3.6908,3.5846,3.6667,436800.0],["2001-02-16",3.6667,3.7149,3.6667,3.6908,99200.0],["2001-02-20",3.7004,3.7631,3.6522,3.7631,198400.0],["2001-02-21",3.7631,3.8519,3.7438,3.7873,551200.0],["2001-02-22",3.7631,3.7631,3.6667,3.686,481600.0],["2001-02-23",3.686,3.741,3.6782,3.7197,424800.0],["2001-02-26",3.7053,3.7583,3.6995,3.7583,91200.0],["2001-02-27",3.7487,3.7631,3.7149,3.7342,86400.0],["2001-02-28",3.7487,3.7631,3.6522,3.7631,321600.0],["2001-03-01",3.7506,3.7873,3.7188,3.7631,204000.0],["2001-03-02",3.7631,3.7776,3.7487,3.7583,212000.0],["2001-03-05",3.7583,3.7631,3.7149,3.7487,112800.0],["2001-03-06",3.739,3.7776,3.739,3.7583,194400.0],["2001-03-07",3.739,3.8066,3.739,3.7824,195200.0],["2001-03-08",3.7969,3.7969,3.7535,3.7709,181600.0],["2001-03-09",3.768,3.7728,3.7535,3.7583,364000.0],["2001-03-12",3.7583,3.7612,3.7245,3.7255,315200.0],["2001-03-13",3.7448,3.7583,3.6724,3.7583,195200.0],["2001-03-14",3.7342,3.7342,3.601,3.603,341600.0],["2001-03-15",3.5856,3.6184,3.5702,3.6136,177600.0],["2001-03-16",3.6377,3.6377,3.464,3.4717,207200.0],["2001-03-19",3.4708,3.4737,3.3868,3.3994,201600.0],["2001-03-20",3.3753,3.3772,3.3193,3.3338,154400.0],["2001-03-21",3.3241,3.3241,3.2566,3.2884,241600.0],["2001-03-22",3.2797,3.2797,3.1263,3.1649,332000.0],["2001-03-23",3.1649,3.1987,3.1022,3.1803,500800.0],["2001-03-26",3.1842,3.246,3.0954,3.1215,309600.0],["2001-03-27",3.0925,3.1398,2.7741,2.9816,1127200.0],["2001-03-28",2.9816,3.1263,2.9816,3.1022,461600.0],["2001-03-29",3.1022,3.1553,3.1022,3.1263,228800.0],["2001-03-30",3.1504,3.3772,3.1504,3.2855,490400.0],["2001-04-02",3.271,3.3531,3.271,3.3386,363200.0],["2001-04-03",3.328,3.4833,3.3096,3.4833,400800.0],["2001-04-04",3.4833,3.5074,3.466,3.4756,405600.0],["2001-04-05",3.4737,3.5943,3.4592,3.5605,365600.0],["2001-04-06",3.5509,3.6136,3.5509,3.5702,239200.0],["2001-04-09",3.5943,3.5962,3.4496,3.4496,268800.0],["2001-04-10",3.4447,3.4708,3.4129,3.4486,92800.0],["2001-04-11",3.4486,3.4679,3.4013,3.4496,496000.0],["2001-04-12",3.4495,3.657,3.4495,3.6281,607200.0],["2001-04-16",3.739,3.8114,3.6667,3.7101,360000.0],["2001-04-17",3.7149,3.7245,3.6763,3.713,188800.0],["2001-04-18",3.7323,3.8114,3.6821,3.6831,369600.0],["2001-04-19",3.7024,3.7631,3.6995,3.7438,266400.0],["2001-04-20",3.7245,3.7709,3.7033,3.7583,318400.0],["2001-04-23",3.7583,3.9002,3.7583,3.8731,412000.0],["2001-04-24",3.8731,3.9465,3.8114,3.8114,609600.0],["2001-04-25",3.8355,4.0005,3.7902,4.0005,835200.0],["2001-04-26",3.9812,4.2456,3.9783,4.1684,800000.0],["2001-04-27",4.1443,4.1665,4.1076,4.1539,319200.0],["2001-04-30",4.1684,4.1684,4.0652,4.0912,321600.0],["2001-05-01",4.0671,4.1974,4.0671,4.1694,468800.0],["2001-05-02",4.2655,4.456,4.2617,4.2974,490400.0],["2001-05-03",4.2491,4.2771,4.1215,4.1273,466400.0],["2001-05-04",4.108,4.1612,4.079,4.1177,535200.0],["2001-05-07",4.1177,4.1177,4.0548,4.0925,460000.0],["2001-05-08",4.0925,4.108,4.079,4.108,260000.0],["2001-05-09",4.108,4.1186,4.079,4.0983,232000.0],["2001-05-10",4.0983,4.0983,4.0577,4.0597,204800.0],["2001-05-11",4.0403,4.0403,3.9002,3.9437,348000.0],["2001-05-14",3.8953,3.9872,3.8953,3.9359,208000.0],["2001-05-15",3.9359,3.9437,3.9243,3.9243,124000.0],["2001-05-16",3.9437,4.0809,3.9437,4.0742,200000.0],["2001-05-17",4.0983,4.1844,4.0732,4.1322,371200.0],["2001-05-18",4.108,4.1708,4.0838,4.1128,168800.0],["2001-05-21",4.1128,4.1467,4.108,4.1428,320800.0],["2001-05-22",4.1563,4.1805,4.1331,4.1331,192800.0],["2001-05-23",4.1322,4.1322,3.963,3.963,273600.0],["2001-05-24",3.9437,3.9959,3.8857,3.9243,252000.0],["2001-05-25",3.9437,3.962,3.9243,3.9292,336800.0],["2001-05-29",3.9292,3.9775,3.905,3.9292,248000.0],["2001-05-30",3.9417,3.9475,3.9214,3.934,138400.0],["2001-05-31",3.934,3.992,3.9243,3.9533,204000.0],["2001-06-01",3.9533,3.9582,3.8006,3.8518,335200.0],["2001-06-04",3.8615,3.9495,3.8518,3.9388,236800.0],["2001-06-05",3.9485,4.0693,3.9485,4.0017,267200.0],["2001-06-06",4.0017,4.0017,3.9292,3.9292,123200.0],["2001-06-07",3.9147,3.963,3.9147,3.963,100800.0],["2001-06-08",3.9727,3.9727,3.9533,3.9533,112800.0],["2001-06-11",3.9707,3.9775,3.9379,3.9582,76800.0],["2001-06-12",3.9437,3.9611,3.9282,3.9611,124000.0],["2001-06-13",3.9727,3.9968,3.9427,3.9669,194400.0],["2001-06-14",3.9669,3.9669,3.9002,3.934,172000.0],["2001-06-15",3.934,3.963,3.9243,3.9582,358400.0],["2001-06-18",3.9582,3.9582,3.8953,3.9147,118400.0],["2001-06-19",3.9292,3.962,3.9292,3.9437,181600.0],["2001-06-20",3.9437,3.963,3.9147,3.963,232800.0],["2001-06-21",3.963,4.0113,3.963,3.9727,305600.0],["2001-06-22",3.9717,3.9717,3.9243,3.9243,118400.0],["2001-06-25",3.934,3.934,3.8905,3.905,147200.0],["2001-06-26",3.8953,3.9872,3.8857,3.9572,426400.0],["2001-06-27",3.963,3.9968,3.9524,3.9775,608000.0],["2001-06-28",3.9775,4.0838,3.9775,4.0693,511200.0],["2001-06-29",4.05,4.1409,4.05,4.0587,645600.0],["2001-07-02",4.0829,4.0867,4.0345,4.0413,238400.0],["2001-07-03",4.0597,4.0597,3.963,3.9823,255200.0],["2001-07-05",3.992,4.1322,3.992,4.1312,320800.0],["2001-07-06",4.1177,4.1457,4.0461,4.05,305600.0],["2001-07-09",4.0597,4.1322,4.0403,4.1273,380800.0],["2001-07-10",4.137,4.282,4.1322,4.2771,902400.0],["2001-07-11",4.2771,4.3806,4.2385,4.31,1913600.0],["2001-07-12",4.4946,4.4946,4.398,4.4608,2224800.0],["2001-07-13",4.4705,4.5575,4.4705,4.543,1571200.0],["2001-07-16",4.6493,4.7363,4.6299,4.6299,748800.0],["2001-07-17",4.6396,4.6396,4.5236,4.6155,416800.0],["2001-07-18",4.6058,4.6976,4.6058,4.6589,553600.0],["2001-07-19",4.6831,4.7073,4.5952,4.6541,398400.0],["2001-07-20",4.6638,4.6734,4.6348,4.6348,212000.0],["2001-07-23",4.6348,4.6589,4.5952,4.5952,309600.0],["2001-07-24",4.572,4.6154,4.543,4.5749,258400.0],["2001-07-25",4.599,4.6522,4.5913,4.6299,209600.0],["2001-07-26",4.6203,4.6792,4.6048,4.6589,235200.0],["2001-07-27",4.6541,4.685,4.6019,4.6493,239200.0],["2001-07-30",4.6734,4.6734,4.5913,4.6493,410400.0],["2001-07-31",4.6493,4.6831,4.63,4.6734,568000.0],["2001-08-01",4.6734,4.8996,4.6512,4.8716,516800.0],["2001-08-02",4.8813,4.8813,4.7778,4.7846,444000.0],["2001-08-03",4.7604,4.7817,4.6734,4.6763,337600.0],["2001-08-06",4.6807,4.7194,4.6759,4.6855,397600.0],["2001-08-07",4.6904,4.6904,4.6468,4.6468,358400.0],["2001-08-08",4.6468,4.6952,4.6246,4.642,207200.0],["2001-08-09",4.642,4.6439,4.6081,4.641,502400.0],["2001-08-10",4.6371,4.6517,4.6226,4.6323,684800.0],["2001-08-13",4.642,4.6759,4.6371,4.6468,514400.0],["2001-08-14",4.6662,4.6662,4.6178,4.6371,724000.0],["2001-08-15",4.642,4.6429,4.5839,4.6081,866400.0],["2001-08-16",4.5984,4.6081,4.5936,4.6081,184800.0],["2001-08-17",4.5984,4.6033,4.5645,4.5665,239200.0],["2001-08-20",4.5694,4.5694,4.5442,4.5597,220800.0],["2001-08-21",4.5597,4.5645,4.5016,4.5016,191200.0],["2001-08-22",4.5064,4.5297,4.5064,4.521,167200.0],["2001-08-23",4.5306,4.5432,4.4822,4.49,287200.0],["2001-08-24",4.49,4.4968,4.4629,4.4629,493600.0],["2001-08-27",4.4532,4.4629,4.3496,4.3612,660800.0],["2001-08-28",4.3612,4.3758,4.2983,4.307,456800.0],["2001-08-29",4.307,4.3235,4.2983,4.3235,533600.0],["2001-08-30",4.3322,4.3709,4.3128,4.3128,192800.0],["2001-08-31",4.3138,4.3138,4.2789,4.2819,629600.0],["2001-09-04",4.2809,4.2809,4.1289,4.1337,595200.0],["2001-09-05",4.1095,4.1241,4.0176,4.1047,987200.0],["2001-09-06",4.0902,4.0902,4.0321,4.033,476800.0],["2001-09-07",4.0272,4.0272,3.9808,4.0079,360000.0],["2001-09-10",4.0176,4.0176,3.9692,4.0176,367200.0],["2001-09-17",4.0176,4.4058,3.9885,4.4058,2468000.0],["2001-09-18",4.3816,4.3825,4.3041,4.307,1248800.0],["2001-09-19",4.3661,4.3806,4.2257,4.2257,1156000.0],["2001-09-20",4.2209,4.3273,4.1676,4.3273,1406400.0],["2001-09-21",4.2354,4.3564,4.2209,4.2886,1053600.0],["2001-09-24",4.3128,4.763,4.3128,4.6671,1227200.0],["2001-09-25",4.6468,4.8937,4.6468,4.7727,1526400.0],["2001-09-26",4.7969,4.8724,4.7969,4.8308,1149600.0],["2001-09-27",4.8385,4.8879,4.8211,4.8308,1206400.0],["2001-09-28",4.8356,5.0921,4.8162,5.0437,1618400.0],["2001-10-01",5.1357,5.2616,5.1018,5.1551,1048000.0],["2001-10-02",5.1793,5.3167,5.0389,5.2664,1539200.0],["2001-10-03",5.3148,5.5907,5.2858,5.46,2214400.0],["2001-10-04",5.4891,5.4978,5.4019,5.4503,1313600.0],["2001-10-05",5.4261,5.4261,5.2025,5.2228,1158400.0],["2001-10-08",5.1986,5.1986,5.1163,5.1647,744800.0],["2001-10-09",5.1696,5.3041,5.1696,5.2664,1141600.0],["2001-10-10",5.3051,5.3438,5.2093,5.3051,1793600.0],["2001-10-11",5.3487,5.4203,5.2528,5.309,1838400.0],["2001-10-12",5.2848,5.3032,5.248,5.2712,716800.0],["2001-10-15",5.247,5.2858,5.1696,5.2751,1772800.0],["2001-10-16",5.3535,5.4503,5.3535,5.3874,1239200.0],["2001-10-17",5.3874,5.4019,5.247,5.2645,3108000.0],["2001-10-18",5.2277,5.55,5.218,5.5239,1232800.0],["2001-10-19",5.5375,5.7117,5.4697,5.6101,2203200.0],["2001-10-22",5.6536,5.8569,5.6536,5.8192,2991200.0],["2001-10-23",5.8085,6.0215,5.673,5.7224,3789600.0],["2001-10-24",5.702,5.7504,5.6207,5.7156,1569600.0],["2001-10-25",5.7359,5.7601,5.6546,5.7437,824800.0],["2001-10-26",5.7446,5.8666,5.6827,5.7892,1022400.0],["2001-10-29",5.8085,5.8443,5.5665,5.5665,2084800.0],["2001-10-30",5.5665,5.6343,5.2761,5.5675,4391200.0],["2001-10-31",5.5907,5.6633,5.4552,5.5568,1048800.0],["2001-11-01",5.5568,5.702,5.4494,5.6836,1583200.0],["2001-11-02",5.6933,5.7359,5.6391,5.7011,1612000.0],["2001-11-05",5.7112,5.8412,5.7093,5.8179,1425600.0],["2001-11-06",5.8325,5.8325,5.7636,5.8082,1489600.0],["2001-11-07",5.8063,5.8131,5.7646,5.7694,816000.0],["2001-11-08",5.7791,5.7985,5.624,5.6385,844800.0],["2001-11-09",5.6143,5.6143,5.5173,5.5862,1297600.0],["2001-11-12",5.6046,5.6046,5.4795,5.6046,728000.0],["2001-11-13",5.624,5.6599,5.5755,5.6317,967200.0],["2001-11-14",5.6337,5.6812,5.6123,5.6657,739200.0],["2001-11-15",5.6657,5.7413,5.6657,5.7064,810400.0],["2001-11-16",5.7074,5.7694,5.7064,5.7694,1111200.0],["2001-11-19",5.7791,5.8198,5.7791,5.8131,1212000.0],["2001-11-20",5.814,5.8412,5.784,5.8131,1396000.0],["2001-11-21",5.8131,5.8664,5.7985,5.847,1752800.0],["2001-11-23",5.9634,5.9634,5.8625,5.8955,552000.0],["2001-11-26",6.0894,6.1088,5.944,5.9731,1116400.0],["2001-11-27",6.0021,6.0118,5.9149,5.975,369600.0],["2001-11-28",5.9362,5.9537,5.8528,5.8528,228400.0],["2001-11-29",5.8567,5.9924,5.8567,5.9265,499600.0],["2001-11-30",5.9149,5.9517,5.6434,5.6473,554800.0],["2001-12-03",5.6472,5.655,5.0868,5.2749,2377600.0],["2001-12-04",5.1198,5.2846,4.9646,5.2167,1347200.0],["2001-12-05",5.2458,5.4494,5.2458,5.43,1697200.0],["2001-12-06",5.4494,5.4766,5.3331,5.368,336000.0],["2001-12-07",5.3486,5.4301,5.2148,5.3835,400000.0],["2001-12-10",5.3835,5.3913,5.3331,5.335,492000.0],["2001-12-11",5.2865,5.3001,4.7629,4.8483,3088400.0],["2001-12-12",4.8483,4.9239,4.7397,4.7397,1256800.0],["2001-12-13",4.6155,4.9064,4.5961,4.8483,1175600.0],["2001-12-14",4.8677,4.9704,4.7532,4.823,591600.0],["2001-12-17",4.8483,4.9549,4.792,4.9549,751600.0],["2001-12-18",4.9549,5.1838,4.9123,5.143,628000.0],["2001-12-19",5.1876,5.1876,5.1042,5.1392,556000.0],["2001-12-20",5.1392,5.1566,5.0112,5.081,460400.0],["2001-12-21",5.1295,5.1682,5.0635,5.1644,757600.0],["2001-12-24",5.1624,5.2381,5.1198,5.207,397200.0],["2001-12-26",5.207,5.2904,5.207,5.2846,397600.0],["2001-12-27",5.2865,5.3738,5.2865,5.3738,625200.0],["2001-12-28",5.3253,5.4494,5.3059,5.4242,1005600.0],["2001-12-31",5.3757,5.43,5.2381,5.2943,640000.0],["2002-01-02",5.1585,5.3622,5.1527,5.2788,846000.0],["2002-01-03",5.3273,5.4436,5.2749,5.3292,614800.0],["2002-01-04",5.3777,5.527,5.3661,5.4591,420400.0],["2002-01-07",5.4591,5.4785,5.2167,5.2768,325200.0],["2002-01-08",5.2749,5.2749,5.048,5.1295,857200.0],["2002-01-09",5.1973,5.401,5.1295,5.2749,429600.0],["2002-01-10",5.2749,5.5464,5.2749,5.529,473600.0],["2002-01-11",5.4882,5.5736,5.4301,5.4494,466000.0],["2002-01-14",5.4494,5.5755,5.3525,5.3641,1001200.0],["2002-01-15",5.3719,5.4494,5.2167,5.4242,524400.0],["2002-01-16",5.4301,5.4301,5.3331,5.3428,270000.0],["2002-01-17",5.3913,5.6492,5.3913,5.6026,577200.0],["2002-01-18",5.6511,5.8955,5.6453,5.8276,2378000.0],["2002-01-22",5.8761,6.0312,5.783,5.9343,2193200.0],["2002-01-23",5.8858,5.9032,5.5464,5.8722,2857600.0],["2002-01-24",5.9149,6.1534,5.8858,5.9944,3026400.0],["2002-01-25",6.0118,6.3008,5.9924,6.2252,3076400.0],["2002-01-28",6.2736,6.3803,6.2213,6.3221,1902000.0],["2002-01-29",6.3706,6.5083,6.3221,6.4579,2210400.0],["2002-01-30",6.4579,6.5723,6.2969,6.4967,2322800.0],["2002-01-31",6.4967,6.8845,6.3997,6.7391,1581200.0],["2002-02-01",6.7391,6.7779,6.4967,6.741,1922800.0],["2002-02-04",6.7406,6.7426,6.4105,6.5989,1978400.0],["2002-02-05",6.5892,6.8455,6.5658,6.7756,1327200.0],["2002-02-06",6.7775,7.0552,6.6765,6.8824,2148800.0],["2002-02-07",6.8843,7.0106,6.8183,6.8474,2053200.0],["2002-02-08",6.8474,6.9038,6.6125,6.7795,1141200.0],["2002-02-11",6.7795,6.8805,6.7348,6.8358,833600.0],["2002-02-12",6.8843,6.8843,6.6513,6.7348,963200.0],["2002-02-13",6.6863,6.894,6.6863,6.8164,1006400.0],["2002-02-14",6.8455,6.9426,6.7193,6.76,1096400.0],["2002-02-15",6.7581,6.7581,6.4668,6.6202,1460400.0],["2002-02-19",6.6202,6.6494,6.4862,6.5756,726000.0],["2002-02-20",6.5561,6.56,6.3153,6.428,1094400.0],["2002-02-21",6.4086,6.4552,6.3445,6.395,743600.0],["2002-02-22",6.3697,6.4085,6.1561,6.4066,798000.0],["2002-02-25",6.4066,6.6027,6.3717,6.5542,472400.0],["2002-02-26",6.6027,6.7969,6.6027,6.7096,1039200.0],["2002-02-27",6.7872,6.9426,6.7872,6.8746,929600.0],["2002-02-28",6.894,6.9135,6.7503,6.7911,2058000.0],["2002-03-01",6.7911,6.9407,6.6998,6.795,1385200.0],["2002-03-04",6.8164,6.894,6.7581,6.7853,1317200.0],["2002-03-05",6.7853,6.8474,6.7018,6.7251,831600.0],["2002-03-06",6.7484,6.7678,6.2532,6.2629,4019200.0],["2002-03-07",6.0706,6.2027,6.0687,6.0687,11726800.0],["2002-03-08",6.0804,6.2396,6.0687,6.0939,1991200.0],["2002-03-11",6.0978,6.1561,6.0318,6.0978,1298400.0],["2002-03-12",6.0959,6.0959,5.826,5.8764,3466000.0],["2002-03-13",5.8764,5.9813,5.7191,5.7677,3324800.0],["2002-03-14",5.7289,5.8648,5.6706,5.7677,2672800.0],["2002-03-15",5.6997,5.8454,5.6997,5.7755,1228800.0],["2002-03-18",5.8745,5.9036,5.6997,5.8473,1896000.0],["2002-03-19",5.8745,6.1056,5.8745,6.0668,1362800.0],["2002-03-20",6.0668,6.0901,5.9852,6.0202,1112000.0],["2002-03-21",6.0396,6.1367,5.9949,6.1173,1206400.0],["2002-03-22",6.127,6.127,6.0318,6.0337,1057600.0],["2002-03-25",6.0415,6.1231,6.0357,6.0726,1295600.0],["2002-03-26",6.0784,6.1153,6.0007,6.0202,655600.0],["2002-03-27",6.0007,6.0202,5.925,5.9386,1075600.0],["2002-03-28",5.9386,6.1367,5.9386,6.0978,1714800.0],["2002-04-01",6.0978,6.1095,6.0202,6.0881,1565600.0],["2002-04-02",6.0978,6.2318,6.0454,6.1988,1136800.0],["2002-04-03",6.2144,6.3755,6.2124,6.3503,1663600.0],["2002-04-04",6.3522,6.4843,6.3115,6.4299,1319600.0],["2002-04-05",6.4377,6.4688,6.3153,6.3367,630000.0],["2002-04-08",6.3367,6.56,6.3367,6.529,1110400.0],["2002-04-09",6.5678,6.6494,6.5425,6.6358,1258800.0],["2002-04-10",6.6358,6.6571,6.5154,6.6222,900800.0],["2002-04-11",6.7775,6.8338,6.5445,6.5581,2198000.0],["2002-04-12",6.6066,6.7969,6.5756,6.7736,1180800.0],["2002-04-15",6.8222,6.8222,6.5076,6.6455,776000.0],["2002-04-16",6.6027,6.795,6.6027,6.7853,660800.0],["2002-04-17",6.7853,6.8999,6.7775,6.8377,972000.0],["2002-04-18",6.8397,6.8397,6.6319,6.7678,960000.0],["2002-04-19",6.8067,6.8358,6.6765,6.7503,532800.0],["2002-04-22",6.7503,6.7581,6.6668,6.729,471600.0],["2002-04-23",6.7309,6.762,6.6513,6.7134,724400.0],["2002-04-24",6.6804,6.6804,6.4862,6.5115,1093200.0],["2002-04-25",6.4629,6.6144,6.3153,6.5794,1010800.0],["2002-04-26",6.5814,6.6319,6.426,6.4299,829600.0],["2002-04-29",6.3814,6.4066,6.3483,6.3619,1374000.0],["2002-04-30",6.2726,6.4785,6.2454,6.4474,995200.0],["2002-05-01",6.4085,6.428,6.3386,6.3891,1051600.0],["2002-05-02",6.3697,6.5989,6.3697,6.5794,781200.0],["2002-05-03",6.6027,6.7057,6.5678,6.6707,1107200.0],["2002-05-06",6.6901,6.9523,6.6824,6.9348,1728800.0],["2002-05-07",7.0492,7.0725,6.8644,6.9967,1927600.0],["2002-05-08",7.0453,7.195,6.9617,7.0258,1281200.0],["2002-05-09",7.0064,7.0064,6.7866,6.8178,790800.0],["2002-05-10",6.7691,6.8022,6.7205,6.7769,535600.0],["2002-05-13",6.7866,6.81,6.6797,6.7866,662800.0],["2002-05-14",6.8061,6.9228,6.7808,6.8955,832400.0],["2002-05-15",6.8567,6.9208,6.8255,6.878,1217200.0],["2002-05-16",6.878,6.9033,6.8372,6.8722,565600.0],["2002-05-17",6.8761,6.9305,6.7905,6.915,431200.0],["2002-05-20",6.8664,6.8839,6.7964,6.8605,524800.0],["2002-05-21",6.8605,6.8644,6.705,6.8061,863200.0],["2002-05-22",6.7866,6.7983,6.6116,6.6991,783200.0],["2002-05-23",6.6972,6.7458,6.5144,6.7128,894000.0],["2002-05-24",6.7128,6.845,6.7128,6.7458,811200.0],["2002-05-28",6.6972,6.6972,6.5533,6.67,1033600.0],["2002-05-29",6.67,6.7672,6.6058,6.7672,549600.0],["2002-05-30",6.7672,6.8372,6.6641,6.8353,891600.0],["2002-05-31",6.8372,6.9811,6.8294,6.9325,1039200.0],["2002-06-03",6.9344,6.9344,6.705,6.7711,828800.0],["2002-06-04",6.7225,6.7225,6.3958,6.495,1102400.0],["2002-06-05",6.4463,6.5436,6.4172,6.5358,919600.0],["2002-06-06",6.4872,6.495,6.3569,6.3686,996800.0],["2002-06-07",6.2713,6.4288,6.2363,6.3822,1005200.0],["2002-06-10",6.3783,6.4658,6.2441,6.3861,829200.0],["2002-06-11",6.4075,6.4191,6.1722,6.2188,983200.0],["2002-06-12",6.2227,6.3511,6.2227,6.3316,961600.0],["2002-06-13",6.3705,6.3841,6.1255,6.1547,601200.0],["2002-06-14",6.1547,6.3063,5.9719,6.2986,563600.0],["2002-06-17",6.3005,6.5047,6.3005,6.4658,629600.0],["2002-06-18",6.4677,6.495,6.388,6.4172,648800.0],["2002-06-19",6.4172,6.5747,6.4172,6.4697,497200.0],["2002-06-20",6.4697,6.5611,6.4444,6.5339,422000.0],["2002-06-21",6.5436,6.5922,6.493,6.5902,550400.0],["2002-06-24",6.5902,6.6116,6.3452,6.4113,1220800.0],["2002-06-25",6.3725,6.3725,6.071,6.106,1260400.0],["2002-06-26",6.0283,6.0671,5.863,6.0652,1614400.0],["2002-06-27",6.1138,6.3549,6.0283,6.2966,1379600.0],["2002-06-28",6.2519,6.2908,6.1255,6.1255,2810400.0],["2002-07-01",6.1741,6.1838,5.9699,5.9913,1776400.0],["2002-07-02",5.9913,5.9913,5.8007,5.9252,1324800.0],["2002-07-03",5.828,5.8727,5.6102,5.8727,1320000.0],["2002-07-05",5.9213,6.1547,5.9213,6.1041,446400.0],["2002-07-08",6.0555,6.1741,5.9407,5.9777,956400.0],["2002-07-09",5.9388,5.9913,5.5421,5.6588,2111600.0],["2002-07-10",5.6977,5.6977,5.3399,5.6413,3118000.0],["2002-07-11",5.6218,5.6393,5.1532,5.4449,4333600.0],["2002-07-12",5.474,5.5149,5.2115,5.3049,2250400.0],["2002-07-15",5.231,5.2796,4.8226,5.1532,4057200.0],["2002-07-16",5.1532,5.2018,5.0171,5.1882,4220800.0],["2002-07-17",5.2368,5.406,5.0598,5.2329,2645200.0],["2002-07-18",5.2212,5.3476,4.9743,5.0793,2092800.0],["2002-07-19",5.0793,5.1532,4.8168,5.1532,2980800.0],["2002-07-22",5.1046,5.1532,4.8012,4.9198,2896000.0],["2002-07-23",4.914,4.9898,4.7507,4.8109,1912400.0],["2002-07-24",4.7623,5.1337,4.667,5.1337,2577200.0],["2002-07-25",5.1337,5.299,4.9296,5.2232,2081200.0],["2002-07-26",5.2037,5.3593,5.1007,5.3593,1011600.0],["2002-07-29",5.4177,5.7366,5.4177,5.5966,1064000.0],["2002-07-30",5.5966,5.6432,5.2504,5.5907,1163600.0],["2002-07-31",5.5888,5.6393,5.4429,5.5946,858800.0],["2002-08-01",5.546,5.6121,5.3982,5.5577,841600.0],["2002-08-02",5.5188,5.5188,5.1901,5.3224,773200.0],["2002-08-05",5.3025,5.3025,4.985,5.0902,1040000.0],["2002-08-06",5.1817,5.3493,5.0454,5.2577,1717200.0],["2002-08-07",5.2986,5.3551,5.1428,5.3551,1108400.0],["2002-08-08",5.5031,5.6453,5.3882,5.6161,1174000.0],["2002-08-09",5.6161,5.7466,5.5109,5.7077,748400.0],["2002-08-12",5.6882,5.7038,5.5908,5.6979,994400.0],["2002-08-13",5.6999,5.7953,5.6083,5.6512,644400.0],["2002-08-14",5.6103,5.7953,5.5713,5.7914,926000.0],["2002-08-15",5.7895,5.9609,5.7895,5.8752,1433600.0],["2002-08-16",5.8401,6.0155,5.7856,5.9804,1137200.0],["2002-08-19",5.9025,6.0992,5.8772,5.9765,967600.0],["2002-08-20",5.9843,5.9843,5.8051,5.8538,1040000.0],["2002-08-21",5.8791,5.883,5.7291,5.7583,952400.0],["2002-08-22",5.7427,5.8927,5.7174,5.844,724400.0],["2002-08-23",5.8051,5.883,5.7427,5.8304,712800.0],["2002-08-26",5.8246,5.8733,5.7466,5.8538,578400.0],["2002-08-27",5.8557,5.9025,5.6999,5.7233,487600.0],["2002-08-28",5.6746,5.6746,5.3921,5.5713,891200.0],["2002-08-29",5.5518,5.7038,5.4915,5.6785,342800.0],["2002-08-30",5.6785,5.733,5.6551,5.6979,390400.0],["2002-09-03",5.6785,5.6785,5.3415,5.3863,917200.0],["2002-09-04",5.3083,5.5518,5.2967,5.544,585600.0],["2002-09-05",5.5051,5.5187,5.3454,5.4915,834000.0],["2002-09-06",5.5207,5.6473,5.509,5.6103,822000.0],["2002-09-09",5.5713,5.6395,5.5363,5.62,545600.0],["2002-09-10",5.6473,5.6473,5.507,5.5772,857600.0],["2002-09-11",5.62,5.6979,5.6103,5.6824,666400.0],["2002-09-12",5.6687,5.6824,5.5811,5.62,732400.0],["2002-09-13",5.5713,5.6453,5.5674,5.5811,895600.0],["2002-09-16",5.5616,5.5811,5.4992,5.5616,455600.0],["2002-09-17",5.5518,5.5889,5.3454,5.3765,566000.0],["2002-09-18",5.2986,5.3278,5.1915,5.285,598000.0],["2002-09-19",5.2791,5.3356,5.207,5.3083,664000.0],["2002-09-20",5.2889,5.2908,5.0765,5.1739,684400.0],["2002-09-23",5.1622,5.1817,5.1038,5.1661,901200.0],["2002-09-24",5.1428,5.2947,5.1194,5.2343,654400.0],["2002-09-25",5.2207,5.435,5.2109,5.4252,938400.0],["2002-09-26",5.4739,5.7466,5.472,5.7096,1052800.0],["2002-09-27",5.7077,5.7466,5.6181,5.7272,1483600.0],["2002-09-30",5.6785,5.844,5.4544,5.844,1498400.0],["2002-10-01",5.846,6.1168,5.7661,6.0875,1482800.0],["2002-10-02",6.0681,6.1343,5.9122,5.9999,1605200.0],["2002-10-03",6.0388,6.1304,5.9122,5.9901,1083600.0],["2002-10-04",5.9999,6.0213,5.8051,5.8772,883600.0],["2002-10-07",5.8051,5.9317,5.6298,5.6473,1178000.0],["2002-10-08",5.6473,5.9414,5.6025,5.8927,938000.0],["2002-10-09",5.8927,5.8927,5.5752,5.6005,1088000.0],["2002-10-10",5.7077,6.0505,5.6395,5.994,1825600.0],["2002-10-11",6.0875,6.409,6.0778,6.2726,2071200.0],["2002-10-14",6.1752,6.2921,6.1168,6.2726,1081600.0],["2002-10-15",6.37,6.6018,6.333,6.4284,1626000.0],["2002-10-16",6.2823,6.3194,6.1324,6.1343,1600000.0],["2002-10-17",6.2336,6.3018,6.2142,6.2785,1702000.0],["2002-10-18",6.3116,6.4284,6.2453,6.3213,738000.0],["2002-10-21",6.3233,6.3661,6.1577,6.2181,1118000.0],["2002-10-22",6.1694,6.4031,6.1362,6.2921,860000.0],["2002-10-23",6.2434,6.3797,6.1966,6.3505,1007600.0],["2002-10-24",6.3505,6.3505,6.0038,6.0564,782000.0],["2002-10-25",6.0564,6.2785,6.0564,6.2648,504800.0],["2002-10-28",6.2823,6.3116,6.0388,6.1362,462800.0],["2002-10-29",6.1168,6.1207,5.7174,5.8031,1272000.0],["2002-10-30",5.7759,5.9843,5.7505,5.8635,678800.0],["2002-10-31",5.8616,5.9804,5.8051,5.922,597200.0],["2002-11-01",5.9025,5.9025,5.7486,5.7953,911600.0],["2002-11-04",5.795,5.8164,5.348,5.5724,2684400.0],["2002-11-05",5.5237,5.633,5.5041,5.6017,2396000.0],["2002-11-06",6.0506,6.238,5.8262,5.9062,8220400.0],["2002-11-07",6.0604,6.1482,5.9921,6.1287,24463200.0],["2002-11-08",6.1287,6.2165,6.1014,6.2146,3672400.0],["2002-11-11",6.2166,6.3825,6.1482,6.2497,2557600.0],["2002-11-12",6.2751,6.2849,6.1521,6.2224,2150400.0],["2002-11-13",6.2263,6.2458,6.0955,6.1424,1376400.0],["2002-11-14",6.158,6.3629,6.158,6.361,1302800.0],["2002-11-15",6.3551,6.48,6.3551,6.441,2426000.0],["2002-11-18",6.441,6.5327,6.4117,6.4761,2233200.0],["2002-11-19",6.4761,6.5054,6.4215,6.4508,1134400.0],["2002-11-20",6.4703,6.5366,6.4605,6.4996,714400.0],["2002-11-21",6.5288,6.6186,6.5035,6.5679,1346800.0],["2002-11-22",6.5776,6.7221,6.5718,6.6381,1303600.0],["2002-11-25",6.6362,6.6362,6.5015,6.5288,1232400.0],["2002-11-26",6.48,6.6069,6.4703,6.5776,1554800.0],["2002-11-27",6.5971,6.7533,6.5971,6.7338,1084800.0],["2002-11-29",6.7338,6.7338,6.7065,6.7182,286400.0],["2002-12-02",6.724,6.7923,6.6362,6.6655,1940400.0],["2002-12-03",6.6655,6.6655,6.4137,6.4586,1466800.0],["2002-12-04",6.3825,6.6342,6.3825,6.5854,1094400.0],["2002-12-05",6.5366,6.5893,6.4195,6.5776,1130000.0],["2002-12-06",6.5386,6.6577,6.4605,6.5425,1011600.0],["2002-12-09",6.4937,6.5035,6.3415,6.3903,1708800.0],["2002-12-10",6.3981,6.4352,6.2751,6.3727,1412800.0],["2002-12-11",6.3825,6.5386,6.3415,6.5386,1749600.0],["2002-12-12",6.5093,6.5698,6.402,6.5698,1272800.0],["2002-12-13",6.5503,6.5503,6.3922,6.4898,511200.0],["2002-12-16",6.4996,6.5386,6.4059,6.5152,722800.0],["2002-12-17",6.4957,6.5152,6.402,6.4176,644000.0],["2002-12-18",6.402,6.402,6.2732,6.3571,722800.0],["2002-12-19",6.3571,6.4293,6.2927,6.32,460400.0],["2002-12-20",6.3141,6.4996,6.2966,6.4996,1001200.0],["2002-12-23",6.48,6.4937,6.4117,6.4566,626800.0],["2002-12-24",6.441,6.4605,6.4059,6.4312,366800.0],["2002-12-26",6.4312,6.5308,6.3298,6.3825,704000.0],["2002-12-27",6.3805,6.3825,6.2068,6.2888,1237200.0],["2002-12-30",6.3083,6.3141,6.1834,6.2771,954800.0],["2002-12-31",6.2087,6.3278,6.2068,6.3083,924000.0],["2003-01-02",6.3434,6.4293,6.2673,6.4254,763200.0],["2003-01-03",6.4391,6.4722,6.3766,6.4488,482000.0],["2003-01-06",6.4898,6.5913,6.4898,6.5503,439200.0],["2003-01-07",6.5893,6.5972,6.4683,6.5132,862000.0],["2003-01-08",6.4996,6.5191,6.3727,6.4156,660400.0],["2003-01-09",6.4215,6.5347,6.4215,6.5347,756800.0],["2003-01-10",6.5191,6.562,6.4898,6.4976,1031200.0],["2003-01-13",6.5191,6.5386,6.4391,6.5386,682400.0],["2003-01-14",6.5386,6.603,6.4898,6.5991,611200.0],["2003-01-15",6.5991,6.5991,6.5054,6.5679,742800.0],["2003-01-16",6.5659,6.5659,6.1112,6.279,2824800.0],["2003-01-17",6.2302,6.3922,6.199,6.3903,1060800.0],["2003-01-21",6.3415,6.4644,6.3356,6.3785,1403200.0],["2003-01-22",6.3785,6.3825,6.1482,6.1599,2172800.0],["2003-01-23",6.197,6.24,6.1678,6.2165,1812000.0],["2003-01-24",6.2165,6.2458,5.9257,5.9472,2380400.0],["2003-01-27",5.8984,5.9745,5.7091,5.7384,3426800.0],["2003-01-28",5.7871,5.8945,5.7832,5.793,1357600.0],["2003-01-29",5.7149,5.8359,5.5978,5.8028,1145600.0],["2003-01-30",5.8047,5.8691,5.5998,5.6115,801200.0],["2003-01-31",5.6056,5.8223,5.6056,5.8125,1311200.0],["2003-02-03",5.8376,5.9764,5.8239,5.8767,1567600.0],["2003-02-04",5.8082,6.0507,5.642,5.773,2074800.0],["2003-02-05",5.8082,5.9099,5.7554,5.8297,1331200.0],["2003-02-06",5.8376,5.9197,5.7046,5.7398,1060800.0],["2003-02-07",5.7417,5.7848,5.7007,5.7456,526400.0],["2003-02-10",5.7261,5.8767,5.7261,5.8708,1302000.0],["2003-02-11",5.8708,5.9334,5.7984,5.8571,1099600.0],["2003-02-12",5.8571,5.904,5.4758,5.5403,6628000.0],["2003-02-13",5.4914,5.552,5.3584,5.4562,2698400.0],["2003-02-14",5.4073,5.5247,5.3975,5.4777,1926800.0],["2003-02-18",5.4797,5.509,5.4562,5.4699,1294400.0],["2003-02-19",5.421,5.4758,5.4014,5.4719,2403200.0],["2003-02-20",5.4758,5.5031,5.4366,5.4738,891600.0],["2003-02-21",5.466,5.5911,5.4269,5.5501,1153200.0],["2003-02-24",5.5735,5.5814,5.4249,5.4934,1105200.0],["2003-02-25",5.4758,5.5931,5.4523,5.5931,814400.0],["2003-02-26",5.5931,5.5931,5.4367,5.4758,758400.0],["2003-02-27",5.4953,5.7007,5.4934,5.6615,1042800.0],["2003-02-28",5.6615,5.7007,5.5755,5.6361,728000.0],["2003-03-03",5.6381,5.7124,5.6009,5.6048,865600.0],["2003-03-04",5.5559,5.6361,5.4836,5.5227,964000.0],["2003-03-05",5.5149,5.7085,5.466,5.6283,1197600.0],["2003-03-06",5.6087,5.6655,5.4523,5.4875,892400.0],["2003-03-07",5.4386,5.5247,5.3389,5.5227,1288400.0],["2003-03-10",5.5051,5.5051,5.4014,5.4034,477600.0],["2003-03-11",5.4054,5.4719,5.3232,5.3447,744800.0],["2003-03-12",5.3291,5.378,5.2313,5.3369,1181200.0],["2003-03-13",5.3858,5.6439,5.3858,5.6381,1466800.0],["2003-03-14",5.6713,5.7124,5.5247,5.6635,1525600.0],["2003-03-17",5.6146,5.8552,5.5168,5.8219,1522000.0],["2003-03-18",5.8024,6.0566,5.7789,5.9568,2087200.0],["2003-03-19",5.9177,6.0527,5.9177,6.0018,988800.0],["2003-03-20",5.994,6.125,5.8688,6.082,1454800.0],["2003-03-21",6.1309,6.2482,6.1016,6.2482,1003200.0],["2003-03-24",6.1993,6.1993,6.0977,6.1153,977600.0],["2003-03-25",6.1133,6.1602,6.0781,6.0996,1578400.0],["2003-03-26",6.1055,6.1192,6.0449,6.0937,1056800.0],["2003-03-27",6.0449,6.1094,6.0155,6.0918,1005600.0],["2003-03-28",6.082,6.1289,6.0429,6.1055,1082800.0],["2003-03-31",6.082,6.1857,6.0527,6.1231,718400.0],["2003-04-01",6.1231,6.2267,6.1016,6.1798,1005600.0],["2003-04-02",6.2287,6.3578,6.2287,6.3578,1352400.0],["2003-04-03",6.3675,6.3734,6.26,6.2776,1051600.0],["2003-04-04",6.2776,6.3558,6.2639,6.3108,629600.0],["2003-04-07",6.434,6.5279,6.26,6.2756,1182000.0],["2003-04-08",6.2756,6.3147,6.2345,6.2482,743600.0],["2003-04-09",6.258,6.3089,6.2326,6.2697,736400.0],["2003-04-10",6.2541,6.3421,6.2345,6.2424,1036800.0],["2003-04-11",6.4536,6.7254,6.4536,6.7195,5884400.0],["2003-04-14",6.7371,7.0657,6.7371,7.0403,4087200.0],["2003-04-15",7.0403,7.138,6.9229,7.0207,3387200.0],["2003-04-16",7.0892,7.1693,7.0129,7.0872,3544000.0],["2003-04-17",7.095,7.1615,7.0403,7.1341,2949600.0],["2003-04-21",7.1576,7.1732,7.1087,7.138,1779200.0],["2003-04-22",7.138,7.2965,7.0931,7.2202,2585200.0],["2003-04-23",7.2554,7.3649,7.2378,7.3219,1243600.0],["2003-04-24",7.3043,7.3043,7.0461,7.0716,2113200.0],["2003-04-25",7.0716,7.0716,6.9288,6.9914,1634800.0],["2003-04-28",6.9914,7.2124,6.9836,7.1576,2020800.0],["2003-04-29",7.1869,7.2319,7.1263,7.1556,1533600.0],["2003-04-30",7.0598,7.0618,6.9425,6.9953,2160400.0],["2003-05-01",6.9464,6.9464,6.8154,6.874,2094000.0],["2003-05-02",6.9131,7.0188,6.9131,7.0012,1980800.0],["2003-05-05",7.0012,7.0403,6.9073,6.9405,1179200.0],["2003-05-06",6.948,6.9734,6.8951,6.9362,1791200.0],["2003-05-07",6.758,6.8853,6.7482,6.8069,1899200.0],["2003-05-08",6.7971,6.8206,6.7286,6.7286,928400.0],["2003-05-09",6.7482,6.7482,6.5875,6.7364,1703200.0],["2003-05-12",6.6874,6.8206,6.6874,6.8011,694000.0],["2003-05-13",6.7971,6.7971,6.6914,6.707,899200.0],["2003-05-14",6.756,6.8951,6.756,6.8716,1197200.0],["2003-05-15",6.8657,6.9029,6.7345,6.7482,1184800.0],["2003-05-16",6.7482,6.8011,6.6777,6.6796,1995600.0],["2003-05-19",6.6816,6.707,6.4955,6.5582,1467600.0],["2003-05-20",6.5582,6.5973,6.5131,6.5209,854000.0],["2003-05-21",6.5425,6.6404,6.5053,6.5523,889200.0],["2003-05-22",6.5327,6.7188,6.5229,6.6953,1100800.0],["2003-05-23",6.6698,6.7619,6.6404,6.7482,679200.0],["2003-05-27",6.7345,6.8696,6.7051,6.8363,992800.0],["2003-05-28",6.8853,6.9656,6.8559,6.8951,982800.0],["2003-05-29",6.9147,6.9617,6.8148,6.8461,1069200.0],["2003-05-30",6.8461,6.9441,6.8069,6.9441,1479600.0],["2003-06-02",6.9441,6.9441,6.7952,6.8696,1706400.0],["2003-06-03",6.8363,6.9382,6.8148,6.8265,601200.0],["2003-06-04",6.8363,6.8872,6.8148,6.8696,481600.0],["2003-06-05",6.8363,6.9088,6.8167,6.9088,794400.0],["2003-06-06",6.9441,6.9852,6.8716,6.8794,788400.0],["2003-06-09",6.8559,6.8559,6.7384,6.7482,663600.0],["2003-06-10",6.7482,6.8304,6.707,6.805,816000.0],["2003-06-11",6.7932,6.9636,6.7893,6.9636,622800.0],["2003-06-12",6.9441,6.9734,6.8265,6.8755,650800.0],["2003-06-13",6.8775,6.9538,6.754,6.8951,570800.0],["2003-06-16",6.8853,6.993,6.8833,6.9852,682800.0],["2003-06-17",7.0126,7.0714,6.9558,7.0224,761200.0],["2003-06-18",7.0146,7.0146,6.8912,6.9147,736000.0],["2003-06-19",6.8951,6.9343,6.805,6.8442,716800.0],["2003-06-20",6.8461,6.85,6.6052,6.6972,1273600.0],["2003-06-23",6.6777,6.6796,6.5405,6.6326,808400.0],["2003-06-24",6.6326,6.7776,6.6326,6.7403,1300400.0],["2003-06-25",6.7345,6.7971,6.5445,6.5464,1505200.0],["2003-06-26",6.5621,6.5875,6.4152,6.517,1207600.0],["2003-06-27",6.4837,6.5601,6.425,6.4641,1034400.0],["2003-06-30",6.4641,6.4935,6.3662,6.3662,1399600.0],["2003-07-01",6.3858,6.5582,6.2643,6.5209,2596800.0],["2003-07-02",6.5209,6.6718,6.5033,6.6581,1301600.0],["2003-07-03",6.6091,6.66,6.5915,6.6111,436400.0],["2003-07-07",6.6404,6.6874,6.6267,6.6502,1150800.0],["2003-07-08",6.6208,6.6208,6.4367,6.5033,3984400.0],["2003-07-09",6.5425,6.5817,6.3995,6.3995,2476000.0],["2003-07-10",6.2683,6.2683,5.5239,6.1703,16150400.0],["2003-07-11",6.1997,6.3956,6.186,6.3642,3477600.0],["2003-07-14",6.4132,6.5425,6.4073,6.4622,2574000.0],["2003-07-15",6.4837,6.4994,6.2878,6.3917,2226400.0],["2003-07-16",6.4054,6.4289,6.2976,6.3466,1794800.0],["2003-07-17",6.3466,6.4426,6.2722,6.3094,3174000.0],["2003-07-18",6.3074,6.3466,6.2056,6.2702,1764800.0],["2003-07-21",6.2389,6.2389,6.0861,6.1664,2574800.0],["2003-07-22",6.1899,6.2193,6.09,6.137,848000.0],["2003-07-23",6.137,6.2898,6.1116,6.1429,1220400.0],["2003-07-24",6.1801,6.231,6.0978,6.0998,1116000.0],["2003-07-25",6.092,6.1703,6.0685,6.1703,1003200.0],["2003-07-28",6.1703,6.1742,6.1018,6.1605,794000.0],["2003-07-29",6.1703,6.2291,6.0724,6.1449,812400.0],["2003-07-30",6.1899,6.1997,6.0861,6.1703,674000.0],["2003-07-31",6.1664,6.1899,6.041,6.0724,1023600.0],["2003-08-01",6.043,6.0528,5.9705,5.9744,1411600.0],["2003-08-04",5.9819,6.0192,5.925,5.9976,939200.0],["2003-08-05",6.0094,6.0663,5.9858,6.0172,1313600.0],["2003-08-06",6.0054,6.0663,5.9662,6.0545,1167200.0],["2003-08-07",6.0545,6.0839,5.9407,6.0054,854800.0],["2003-08-08",6.0251,6.0604,5.9799,6.0329,707600.0],["2003-08-11",5.9956,6.029,5.9014,5.9819,959200.0],["2003-08-12",5.9564,6.0898,5.9505,6.0898,1715600.0],["2003-08-13",6.0918,6.1801,6.0702,6.1467,1151600.0],["2003-08-14",6.133,6.2292,6.0879,6.133,1321600.0],["2003-08-15",6.133,6.1428,6.0545,6.1016,475200.0],["2003-08-18",6.1232,6.1762,6.0663,6.1723,926000.0],["2003-08-19",6.1624,6.1919,6.1095,6.1546,955200.0],["2003-08-20",6.1428,6.1526,6.0918,6.1232,689600.0],["2003-08-21",6.1232,6.1801,5.9996,6.0251,1406400.0],["2003-08-22",6.0349,6.0368,5.8798,5.8897,1224400.0],["2003-08-25",5.872,5.9073,5.7954,5.8975,1738400.0],["2003-08-26",5.8877,6.0545,5.8877,6.0486,2727200.0],["2003-08-27",6.0349,6.0388,5.9858,5.9956,700400.0],["2003-08-28",6.0054,6.0643,5.976,6.0545,956400.0],["2003-08-29",6.0545,6.0918,6.029,6.0839,407600.0],["2003-09-02",6.0839,6.1232,6.0545,6.1134,1326800.0],["2003-09-03",6.1036,6.1624,6.0506,6.131,2272400.0],["2003-09-04",6.1134,6.1526,6.0741,6.1369,2303600.0],["2003-09-05",6.1526,6.1742,6.0839,6.1428,1238800.0],["2003-09-08",6.1389,6.341,6.1389,6.3253,1646000.0],["2003-09-09",6.3136,6.4725,6.3116,6.4588,2135600.0],["2003-09-10",6.4568,6.5118,6.4568,6.4686,1901200.0],["2003-09-11",6.4706,6.5412,6.3999,6.4961,2392000.0],["2003-09-12",6.4961,6.5157,6.4352,6.502,999200.0],["2003-09-15",6.5059,6.5059,6.3901,6.4765,1230800.0],["2003-09-16",6.5,6.555,6.4392,6.4745,2113600.0],["2003-09-17",6.4765,6.5039,6.4372,6.4509,960000.0],["2003-09-18",6.4509,6.5667,6.4372,6.5667,994000.0],["2003-09-19",6.5648,6.5648,6.4588,6.4882,942400.0],["2003-09-22",6.4863,6.4863,6.398,6.4784,1212800.0],["2003-09-23",6.4804,6.5765,6.4804,6.5648,950800.0],["2003-09-24",6.447,6.4568,6.2409,6.2547,3030400.0],["2003-09-25",6.2409,6.2939,6.1605,6.1664,1408000.0],["2003-09-26",6.1624,6.1624,6.0565,6.0584,1817600.0],["2003-09-29",6.0584,6.1095,6.0545,6.0996,1527600.0],["2003-09-30",6.0996,6.0996,6.0408,6.0408,2065600.0],["2003-10-01",6.027,6.1801,5.9623,6.1624,2395600.0],["2003-10-02",6.1703,6.1703,6.0938,6.1566,605200.0],["2003-10-03",6.2056,6.2292,6.1232,6.1801,1048800.0],["2003-10-06",6.133,6.1938,6.1193,6.1526,1307600.0],["2003-10-07",6.1624,6.1742,6.0879,6.1369,697600.0],["2003-10-08",6.1526,6.2508,6.0879,6.1801,1523600.0],["2003-10-09",6.2017,6.2115,5.9367,6.08,3973600.0],["2003-10-10",6.08,6.08,5.7562,5.8818,5794800.0],["2003-10-13",5.9073,6.029,5.8975,6.0153,3055600.0],["2003-10-14",6.0349,6.0427,5.9485,5.9701,1819600.0],["2003-10-15",5.9897,6.0035,5.9466,5.9878,1296400.0],["2003-10-16",5.976,6.0349,5.9721,6.0192,682000.0],["2003-10-17",6.0153,6.0172,5.9191,5.9662,948800.0],["2003-10-20",5.9662,5.9956,5.8465,5.8681,2612800.0],["2003-10-21",5.8838,5.9839,5.8524,5.925,1772800.0],["2003-10-22",5.8877,5.8955,5.819,5.8308,676800.0],["2003-10-23",5.7896,5.9466,5.7307,5.9191,1502800.0],["2003-10-24",5.8877,5.9171,5.8484,5.8936,842800.0],["2003-10-27",5.8877,5.9564,5.8661,5.925,1056800.0],["2003-10-28",5.925,5.9642,5.8877,5.9623,494400.0],["2003-10-29",5.9819,5.9897,5.923,5.9544,532000.0],["2003-10-30",5.9368,5.9505,5.8877,5.9093,943600.0],["2003-10-31",5.9269,6.0113,5.9269,5.976,696800.0],["2003-11-03",5.978,6.0468,5.9701,6.0271,1022800.0],["2003-11-04",6.0429,6.0685,5.9937,6.039,939200.0],["2003-11-05",6.039,6.0803,5.9799,6.0409,457200.0],["2003-11-06",6.0448,6.0586,5.9662,6.0507,400000.0],["2003-11-07",6.0586,6.0626,5.9603,5.9799,610000.0],["2003-11-10",5.9603,5.9996,5.9111,5.9308,496000.0],["2003-11-11",5.9308,5.9406,5.8954,5.9288,504400.0],["2003-11-12",5.9249,5.9622,5.9052,5.9209,2909200.0],["2003-11-13",5.9308,5.9504,5.8993,5.9229,727200.0],["2003-11-14",5.9111,5.9504,5.8973,5.9032,956800.0],["2003-11-17",5.9013,5.9799,5.8993,5.9799,755600.0],["2003-11-18",5.9701,5.9839,5.8894,5.8914,1326000.0],["2003-11-19",5.9209,5.9524,5.9091,5.9426,790800.0],["2003-11-20",5.9406,6.0035,5.915,5.9465,746000.0],["2003-11-21",5.9603,5.976,5.9209,5.9288,457600.0],["2003-11-24",5.9504,6.0685,5.9347,6.0685,834800.0],["2003-11-25",6.0783,6.1058,6.0252,6.1058,757600.0],["2003-11-26",6.1275,6.1865,6.1098,6.1609,611200.0],["2003-11-28",6.1609,6.1865,6.1412,6.1865,264400.0],["2003-12-01",6.2258,6.395,6.2258,6.3871,1933600.0],["2003-12-02",6.4127,6.4815,6.334,6.3596,964000.0],["2003-12-03",6.3734,6.3773,6.2593,6.277,440800.0],["2003-12-04",6.2357,6.3242,6.2239,6.3183,410000.0],["2003-12-05",6.3242,6.334,6.2337,6.2357,402000.0],["2003-12-08",6.2553,6.3045,6.2317,6.2711,643600.0],["2003-12-09",6.2711,6.275,6.1747,6.1806,596000.0],["2003-12-10",6.1963,6.3438,6.1884,6.2829,808400.0],["2003-12-11",6.2829,6.4914,6.2829,6.4776,1204400.0],["2003-12-12",6.4717,6.5111,6.4029,6.5111,1090400.0],["2003-12-15",6.5602,6.5602,6.3104,6.3183,895200.0],["2003-12-16",6.334,6.4225,6.3242,6.4088,758400.0],["2003-12-17",6.4127,6.4127,6.336,6.3773,417600.0],["2003-12-18",6.3734,6.395,6.336,6.3812,1110000.0],["2003-12-19",6.3812,6.393,6.2966,6.334,984000.0],["2003-12-22",6.2947,6.393,6.2514,6.3714,1116800.0],["2003-12-23",6.3478,6.4127,6.3438,6.3852,695600.0],["2003-12-24",6.3635,6.3852,6.3616,6.3655,257600.0],["2003-12-26",6.3655,6.4186,6.3616,6.3832,227600.0],["2003-12-29",6.3734,6.4717,6.3734,6.4678,884000.0],["2003-12-30",6.4422,6.4776,6.4186,6.4501,728400.0],["2003-12-31",6.4501,6.4579,6.4029,6.4147,862400.0],["2004-01-02",6.4166,6.4697,6.4127,6.4638,1522000.0],["2004-01-05",6.513,6.6881,6.5111,6.5799,1494000.0],["2004-01-06",6.5602,6.5661,6.5229,6.5229,891600.0],["2004-01-07",6.5406,6.5504,6.4776,6.5504,865600.0],["2004-01-08",6.5504,6.5504,6.4186,6.4206,895600.0],["2004-01-09",6.3714,6.3812,6.2966,6.3104,1329200.0],["2004-01-12",6.3104,6.3891,6.3084,6.3773,976400.0],["2004-01-13",6.3832,6.4304,6.3537,6.3635,587200.0],["2004-01-14",6.3734,6.4815,6.3635,6.4304,874400.0],["2004-01-15",6.4697,6.6546,6.4048,6.6212,1596000.0],["2004-01-16",6.633,6.635,6.5701,6.6212,1117200.0],["2004-01-20",6.5799,6.6291,6.5504,6.6291,934400.0],["2004-01-21",6.6291,6.7274,6.6133,6.7156,1184400.0],["2004-01-22",6.6664,6.8494,6.6664,6.7864,926800.0],["2004-01-23",6.7864,6.8002,6.7451,6.7727,874000.0],["2004-01-26",6.8218,6.8317,6.6802,6.753,1153200.0],["2004-01-27",6.7766,6.7766,6.696,6.751,609200.0],["2004-01-28",6.7864,6.9517,6.7864,6.9005,2029600.0],["2004-01-29",6.8848,6.8848,6.7845,6.7982,1486800.0],["2004-01-30",6.7864,6.8632,6.7766,6.8179,698000.0],["2004-02-02",6.8179,6.9165,6.6208,6.8987,1651600.0],["2004-02-03",6.879,6.9244,6.8416,6.879,588000.0],["2004-02-04",6.879,6.9165,6.8376,6.8751,624400.0],["2004-02-05",6.8495,6.8514,6.8041,6.8376,607200.0],["2004-02-06",6.8593,6.9283,6.7943,6.9283,796800.0],["2004-02-09",6.948,7.0466,6.9322,6.9874,652000.0],["2004-02-10",6.9381,7.0071,6.9224,6.9579,813600.0],["2004-02-11",6.9598,7.017,6.9086,6.9953,471200.0],["2004-02-12",6.946,7.017,6.946,6.9933,622400.0],["2004-02-13",6.9953,6.9953,6.9145,6.948,308800.0],["2004-02-17",6.9776,7.0899,6.9776,7.0781,1099200.0],["2004-02-18",7.0919,7.2634,7.0722,7.222,1345600.0],["2004-02-19",7.224,7.3028,7.1648,7.3028,1958000.0],["2004-02-20",7.2732,7.3974,7.2161,7.3186,1244000.0],["2004-02-23",7.3186,7.3186,7.1648,7.2003,1024400.0],["2004-02-24",7.2003,7.2653,7.1747,7.2614,610800.0],["2004-02-25",7.2437,7.2437,7.1254,7.1609,500000.0],["2004-02-26",7.1609,7.2023,7.0978,7.1786,345200.0],["2004-02-27",7.1845,7.2732,7.1451,7.2732,542400.0],["2004-03-01",7.2732,7.423,7.2732,7.3757,912000.0],["2004-03-02",7.3915,7.4467,7.358,7.4053,733600.0],["2004-03-03",7.3757,7.3915,7.2378,7.3718,627600.0],["2004-03-04",7.3718,7.3738,7.2732,7.3225,807600.0],["2004-03-05",7.3225,7.4309,7.3048,7.4171,685200.0],["2004-03-08",7.4171,7.5709,7.4171,7.5038,860400.0],["2004-03-09",7.5236,7.5393,7.4289,7.4881,546800.0],["2004-03-10",7.4999,7.5058,7.4171,7.4349,477600.0],["2004-03-11",7.3856,7.4349,7.3501,7.3619,558800.0],["2004-03-12",7.3422,7.5098,7.3126,7.4309,735200.0],["2004-03-15",7.4211,7.4211,7.0998,7.2673,1006000.0],["2004-03-16",7.3166,7.4822,7.3166,7.4605,803600.0],["2004-03-17",7.4625,7.6044,7.4625,7.5709,423600.0],["2004-03-18",7.5492,7.6182,7.5157,7.5551,524400.0],["2004-03-19",7.5787,7.5827,7.496,7.5098,487600.0],["2004-03-22",7.5098,7.6398,7.494,7.5886,1308400.0],["2004-03-23",7.5886,7.6458,7.5787,7.5827,588800.0],["2004-03-24",7.5886,7.7088,7.561,7.699,930400.0],["2004-03-25",7.6832,7.6832,7.5236,7.5787,1160800.0],["2004-03-26",7.5787,7.7088,7.5492,7.7088,680400.0],["2004-03-29",7.7325,7.7719,7.6615,7.7463,530000.0],["2004-03-30",7.7443,7.7443,7.6793,7.7069,388000.0],["2004-03-31",7.7069,7.7147,7.6103,7.6398,1172400.0],["2004-04-01",7.6438,7.833,7.6261,7.8212,1103600.0],["2004-04-02",7.8705,7.9256,7.8389,7.9217,584400.0],["2004-04-05",7.9434,8.0341,7.9355,7.9986,1010800.0],["2004-04-06",7.9986,7.9986,7.8862,7.9217,422800.0],["2004-04-07",7.904,7.904,7.8172,7.8744,507200.0],["2004-04-08",7.8843,7.9513,7.8251,7.8626,702000.0],["2004-04-12",7.8448,7.9257,7.8409,7.9237,637200.0],["2004-04-13",7.9532,7.9651,7.7601,7.8212,707200.0],["2004-04-14",7.7719,7.8724,7.6596,7.7167,627200.0],["2004-04-15",7.8646,8.0163,7.8035,7.9138,2262000.0],["2004-04-16",7.9158,8.0459,7.835,7.9749,856800.0],["2004-04-19",7.9828,8.0873,7.9395,8.0873,963200.0],["2004-04-20",8.0873,8.1957,7.9828,7.9828,1344800.0],["2004-04-21",8.0222,8.0222,7.9099,7.9296,915600.0],["2004-04-22",7.9296,7.9907,7.8448,7.9611,1125600.0],["2004-04-23",7.9592,7.9592,7.6852,7.7266,2852000.0],["2004-04-26",7.766,7.768,7.5748,7.6891,3604000.0],["2004-04-27",7.7167,7.8448,7.7167,7.8448,1117200.0],["2004-04-28",7.835,7.835,7.697,7.7226,615200.0],["2004-04-29",7.7364,7.7502,7.6458,7.6615,1401600.0],["2004-04-30",7.6615,7.7364,7.6398,7.6891,802000.0],["2004-05-03",7.7069,7.8034,7.6556,7.8015,787600.0],["2004-05-04",7.8015,7.8982,7.7896,7.8587,902800.0],["2004-05-05",7.8587,7.8943,7.7975,7.8647,593600.0],["2004-05-06",7.8489,7.8489,7.7403,7.7817,425600.0],["2004-05-07",7.7817,7.7817,7.5349,7.5922,715200.0],["2004-05-10",7.5922,7.5942,7.292,7.5922,1243200.0],["2004-05-11",7.5922,7.6415,7.5527,7.6218,505600.0],["2004-05-12",7.5922,7.7106,7.4697,7.683,932800.0],["2004-05-13",7.685,7.7166,7.6297,7.7126,1171600.0],["2004-05-14",7.7126,7.7126,7.6139,7.6435,497600.0],["2004-05-17",7.6218,7.6218,7.4618,7.5665,846800.0],["2004-05-18",7.5626,7.6178,7.4638,7.6159,787200.0],["2004-05-19",7.6415,7.7541,7.5586,7.5724,685600.0],["2004-05-20",7.5744,7.6652,7.5744,7.6534,304400.0],["2004-05-21",7.6534,7.6633,7.5823,7.602,340000.0],["2004-05-24",7.6317,7.6415,7.5329,7.6001,1730000.0],["2004-05-25",7.5626,7.7561,7.5231,7.7561,418800.0],["2004-05-26",7.76,7.8271,7.681,7.8133,420000.0],["2004-05-27",7.8627,7.8686,7.7324,7.837,570400.0],["2004-05-28",7.839,7.9022,7.8113,7.8943,322400.0],["2004-06-01",7.8785,7.8785,7.8173,7.8785,926000.0],["2004-06-02",7.8884,8.0858,7.8844,8.0266,1042800.0],["2004-06-03",8.0286,8.0286,7.8568,7.8568,835600.0],["2004-06-04",7.8785,8.0009,7.8785,7.9772,534400.0],["2004-06-07",7.9772,8.0345,7.9772,8.0246,445600.0],["2004-06-08",8.0345,8.228,8.0266,8.1826,1053200.0],["2004-06-09",8.2043,8.2043,8.0522,8.0878,1028000.0],["2004-06-10",8.0898,8.1865,8.0898,8.1095,2919600.0],["2004-06-14",8.0858,8.0898,7.9989,8.0542,1522400.0],["2004-06-15",8.074,8.1806,8.074,8.149,603200.0],["2004-06-16",8.1549,8.1924,8.0917,8.1233,659600.0],["2004-06-17",8.1786,8.2221,8.0957,8.2003,425600.0],["2004-06-18",8.2003,8.3425,8.1984,8.2023,973600.0],["2004-06-21",8.1984,8.5103,8.147,8.4452,1943600.0],["2004-06-22",8.4452,8.4689,8.3919,8.4353,1450800.0],["2004-06-23",8.4709,8.4787,8.4037,8.461,703200.0],["2004-06-24",8.4906,8.54,8.4452,8.4866,1497600.0],["2004-06-25",8.4866,8.5972,8.4866,8.5854,703200.0],["2004-06-28",8.6249,8.6249,8.5498,8.5854,635600.0],["2004-06-29",8.5893,8.615,8.5182,8.5893,613600.0],["2004-06-30",8.5893,8.5933,8.4906,8.5103,1205600.0],["2004-07-01",8.5498,8.5656,8.3465,8.4393,1678800.0],["2004-07-02",8.4709,8.5005,8.4551,8.4768,634800.0],["2004-07-06",8.4768,8.8085,8.38,8.7828,2977600.0],["2004-07-07",8.7848,9.0731,8.6782,9.0553,2783600.0],["2004-07-08",8.925,8.927,8.5301,8.534,3744800.0],["2004-07-09",8.5637,8.613,8.4333,8.5202,1934000.0],["2004-07-12",8.4906,8.8065,8.4886,8.7512,2717200.0],["2004-07-13",8.6387,8.925,8.5913,8.8658,5093600.0],["2004-07-14",8.8263,8.8816,8.7631,8.8361,2010400.0],["2004-07-15",8.8361,8.8361,8.694,8.7374,1695200.0],["2004-07-16",8.7512,8.7848,8.7078,8.7177,752800.0],["2004-07-19",8.7414,8.7433,8.6051,8.6367,1382000.0],["2004-07-20",8.6367,8.6367,8.4333,8.4807,2296800.0],["2004-07-21",8.461,8.5024,8.3622,8.3622,1788800.0],["2004-07-22",8.3346,8.3346,8.072,8.2379,3674400.0],["2004-07-23",8.2339,8.2339,8.0957,8.1194,1984400.0],["2004-07-26",8.1194,8.1944,8.0246,8.1095,1768400.0],["2004-07-27",8.1253,8.2319,8.1233,8.1747,1148000.0],["2004-07-28",8.1905,8.4393,8.1865,8.3978,1524400.0],["2004-07-29",8.382,8.4511,8.3287,8.3702,837200.0],["2004-07-30",8.2833,8.4017,8.2833,8.3958,977200.0],["2004-08-02",8.3958,8.4433,8.2574,8.3978,977600.0],["2004-08-03",8.4156,8.4294,8.3365,8.3741,867200.0],["2004-08-04",8.3859,8.3899,8.2732,8.3464,523600.0],["2004-08-05",8.3365,8.3365,8.1881,8.2297,874000.0],["2004-08-06",8.2178,8.2178,8.0814,8.109,380800.0],["2004-08-09",7.9805,8.1209,7.9805,8.0853,694000.0],["2004-08-10",8.3068,8.3187,8.2218,8.2969,1159200.0],["2004-08-11",8.2772,8.289,8.1486,8.2554,491600.0],["2004-08-12",8.2554,8.2554,8.1842,8.2079,510800.0],["2004-08-13",8.2376,8.2376,8.1189,8.2099,1214000.0],["2004-08-16",8.4552,8.5283,8.3523,8.3543,1765200.0],["2004-08-17",8.4255,8.4967,8.3661,8.3661,1194400.0],["2004-08-18",8.3681,8.5244,8.3503,8.4888,1364400.0],["2004-08-19",8.4749,8.5936,8.4749,8.5738,921600.0],["2004-08-20",8.5738,8.7281,8.5738,8.6885,886400.0],["2004-08-23",8.7024,8.7617,8.651,8.6648,1040800.0],["2004-08-24",8.7123,8.7914,8.7103,8.7736,1168000.0],["2004-08-25",8.823,8.9338,8.7795,8.8863,1254400.0],["2004-08-26",8.8863,8.9081,8.8725,8.8824,2159200.0],["2004-08-27",8.8824,8.8922,8.7281,8.7736,928400.0],["2004-08-30",8.7241,8.8013,8.7222,8.7301,934000.0],["2004-08-31",8.7617,8.918,8.7439,8.8804,1826000.0],["2004-09-01",8.9002,9.0485,8.9002,9.0149,2771200.0],["2004-09-02",8.9991,9.0663,8.9694,9.0485,760000.0],["2004-09-03",9.0386,9.1276,8.9991,9.007,803600.0],["2004-09-07",9.1177,9.1177,9.0149,9.0366,1884400.0],["2004-09-08",9.0485,9.0544,8.9813,8.9951,1230800.0],["2004-09-09",9.0287,9.0287,8.9714,8.9892,1337600.0],["2004-09-10",8.9793,9.0188,8.9456,8.9753,998000.0],["2004-09-13",8.9753,9.0979,8.9199,8.9199,1090800.0],["2004-09-14",8.9219,8.9496,8.8843,8.9002,1389200.0],["2004-09-15",8.9002,8.9595,8.8646,8.8863,1120000.0],["2004-09-16",8.8962,9.0089,8.8962,9.001,896000.0],["2004-09-17",9.0188,9.0742,8.9041,8.9377,1263200.0],["2004-09-20",8.9397,8.9911,8.8448,8.8448,690000.0],["2004-09-21",8.8646,8.9516,8.8646,8.916,756400.0],["2004-09-22",8.8665,8.8804,8.738,8.8507,1023200.0],["2004-09-23",8.8112,8.8744,8.8032,8.8052,437200.0],["2004-09-24",8.7953,8.9793,8.7953,8.91,611600.0],["2004-09-27",8.8606,8.8764,8.7182,8.7558,594000.0],["2004-09-28",8.7953,8.9061,8.7953,8.8764,600400.0],["2004-09-29",8.8606,8.9496,8.8487,8.9397,463600.0],["2004-09-30",8.9199,9.0821,8.9199,9.0386,998400.0],["2004-10-01",9.0386,9.096,8.9931,9.0584,1328800.0],["2004-10-04",9.0683,9.1157,9.0505,9.09,856800.0],["2004-10-05",9.094,9.1375,9.0188,9.0228,1356000.0],["2004-10-06",9.0129,9.2483,9.0129,9.2166,1474800.0],["2004-10-07",9.1276,9.1296,8.9615,8.9615,1344000.0],["2004-10-08",8.9496,8.9516,8.8408,8.8586,716800.0],["2004-10-11",8.8092,8.9259,8.7973,8.8982,871600.0],["2004-10-12",8.8745,8.8745,8.7499,8.8131,798800.0],["2004-10-13",8.8408,8.8408,8.7498,8.7894,1110000.0],["2004-10-14",8.7815,8.8507,7.9508,8.1308,7911200.0],["2004-10-15",8.1308,8.4077,7.6344,8.2435,9318800.0],["2004-10-18",8.1189,8.1209,7.7926,7.9113,7548800.0],["2004-10-19",8.0596,8.0695,7.8717,7.937,3888400.0],["2004-10-20",7.935,8.3563,7.9192,8.1506,4162000.0],["2004-10-21",8.1525,8.3365,8.0991,8.1664,3057600.0],["2004-10-22",8.1664,8.2811,8.1624,8.2079,1518400.0],["2004-10-25",8.0893,8.1941,8.0695,8.1783,1671200.0],["2004-10-26",8.3068,8.3543,8.2415,8.2712,4196000.0],["2004-10-27",8.2732,8.2752,8.0497,8.2178,3589600.0],["2004-10-28",8.2475,8.291,8.1605,8.204,1409600.0],["2004-10-29",8.204,8.2771,8.0734,8.2593,1264400.0],["2004-11-01",8.2752,8.3604,8.2732,8.3307,1385600.0],["2004-11-02",8.3307,8.4615,8.3089,8.3366,1198000.0],["2004-11-03",8.4417,8.4476,8.2593,8.293,1640000.0],["2004-11-04",8.3128,8.4813,8.301,8.402,1356400.0],["2004-11-05",8.6121,8.6121,8.3604,8.3961,881200.0],["2004-11-08",8.3961,8.4892,8.2891,8.3426,1120000.0],["2004-11-09",8.3426,8.4377,8.2752,8.3723,1014400.0],["2004-11-10",8.3624,8.3703,8.2257,8.3228,1935200.0],["2004-11-11",8.3327,8.3822,8.3148,8.3683,525200.0],["2004-11-12",8.3862,8.3862,8.2197,8.3485,1074400.0],["2004-11-15",8.3188,8.3624,8.2078,8.3565,1578800.0],["2004-11-16",8.3228,8.3426,8.0711,8.0909,2431200.0],["2004-11-17",8.0909,8.2812,8.0889,8.1484,1461200.0],["2004-11-18",8.1246,8.1722,8.0394,8.0731,974400.0],["2004-11-19",8.0453,8.0651,7.9542,7.976,973200.0],["2004-11-22",7.976,8.0176,7.9066,7.9879,908400.0],["2004-11-23",7.9621,8.0077,7.8194,7.8274,2889600.0],["2004-11-24",7.8274,7.8927,7.8075,7.8888,3837600.0],["2004-11-26",7.8888,7.9304,7.8254,7.9106,426000.0],["2004-11-29",7.9106,8.0513,7.8868,8.0453,2132400.0],["2004-11-30",8.0453,8.1028,7.9978,8.0354,1222400.0],["2004-12-01",8.0374,8.1662,8.0374,8.0889,1370400.0],["2004-12-02",8.087,8.2594,8.0453,8.1583,1012400.0],["2004-12-03",8.1583,8.19,8.0929,8.1682,755200.0],["2004-12-06",8.1662,8.2019,8.1246,8.186,997600.0],["2004-12-07",8.1741,8.2158,8.1266,8.1841,1120400.0],["2004-12-08",8.1841,8.2712,8.1841,8.2653,1504000.0],["2004-12-09",8.2653,8.4159,8.2494,8.4159,2044000.0],["2004-12-10",8.4159,8.5586,8.4159,8.5209,1685200.0],["2004-12-13",8.5229,8.5804,8.4952,8.5705,1344000.0],["2004-12-14",8.5724,8.5724,8.4318,8.5308,1335600.0],["2004-12-15",8.5308,8.5506,8.4654,8.5308,1112400.0],["2004-12-16",8.5606,8.5665,8.3604,8.4535,1091600.0],["2004-12-17",8.404,8.5011,8.3069,8.5011,1678400.0],["2004-12-20",8.4813,8.4833,8.3228,8.3882,950800.0],["2004-12-21",8.3584,8.3822,8.3109,8.3664,1242000.0],["2004-12-22",8.3228,8.4694,8.3228,8.4278,562800.0],["2004-12-23",8.408,8.4595,8.3703,8.4417,487600.0],["2004-12-27",8.4357,8.4357,8.2752,8.3247,593200.0],["2004-12-28",8.3327,8.4417,8.3267,8.4417,458000.0],["2004-12-29",8.4218,8.5308,8.406,8.5308,700400.0],["2004-12-30",8.5368,8.5764,8.4615,8.5447,708800.0],["2004-12-31",8.5447,8.6517,8.5328,8.6299,850800.0],["2005-01-03",8.8182,8.8419,8.6894,8.7191,2772400.0],["2005-01-04",8.7488,8.8677,8.727,8.731,2598400.0],["2005-01-05",8.731,8.7409,8.6715,8.7409,2143200.0],["2005-01-06",8.7409,8.8003,8.7211,8.727,1370000.0],["2005-01-07",8.7686,8.8122,8.6913,8.6953,1472800.0],["2005-01-10",8.6596,8.9311,8.6596,8.8618,2356000.0],["2005-01-11",8.8479,8.8518,8.7944,8.8142,1049200.0],["2005-01-12",8.8043,8.838,8.7666,8.8122,763600.0],["2005-01-13",8.8281,8.832,8.7032,8.7409,883600.0],["2005-01-14",8.7488,8.8935,8.731,8.8915,1096000.0],["2005-01-18",8.8677,8.9965,8.8083,8.9668,1208400.0],["2005-01-19",8.9688,8.9945,8.8221,8.8241,1310400.0],["2005-01-20",8.8241,8.939,8.729,8.84,1490800.0],["2005-01-21",8.84,8.8836,8.7151,8.7171,1064400.0],["2005-01-24",8.7092,8.7092,8.6299,8.6319,602800.0],["2005-01-25",8.6398,8.6953,8.5427,8.5685,1056800.0],["2005-01-26",8.5209,8.5863,8.4714,8.5526,1741600.0],["2005-01-27",8.5546,8.5606,8.4436,8.4853,1001600.0],["2005-01-28",8.4773,8.4952,8.3743,8.4535,888800.0],["2005-01-31",8.5568,8.5945,8.4913,8.5885,704000.0],["2005-02-01",8.6064,8.6819,8.5667,8.6461,986000.0],["2005-02-02",8.666,8.6779,8.5806,8.656,547200.0],["2005-02-03",8.6362,8.6362,8.4893,8.6064,935200.0],["2005-02-04",8.6064,8.7335,8.5866,8.7315,538400.0],["2005-02-07",8.7315,8.7335,8.6719,8.6858,874000.0],["2005-02-08",8.666,8.666,8.5349,8.6024,783200.0],["2005-02-09",8.6024,8.7017,8.6024,8.6958,807200.0],["2005-02-10",8.6878,8.6878,8.5588,8.6362,952000.0],["2005-02-11",9.1325,9.3589,8.9538,9.3549,5462800.0],["2005-02-14",9.3053,9.3112,9.1742,9.2219,1924400.0],["2005-02-15",9.2457,9.4303,9.2219,9.4224,1580400.0],["2005-02-16",9.4224,9.4522,9.3569,9.4045,1378400.0],["2005-02-17",9.3906,9.3906,9.2556,9.3112,1138000.0],["2005-02-18",9.3509,9.4025,9.3192,9.3847,770800.0],["2005-02-22",9.2914,9.3311,9.202,9.204,1292400.0],["2005-02-23",9.204,9.2854,9.204,9.2457,780000.0],["2005-02-24",9.2318,9.3172,9.2239,9.2775,1052000.0],["2005-02-25",9.2497,9.3251,9.2497,9.3231,495600.0],["2005-02-28",9.2834,9.2953,9.1901,9.2119,765600.0],["2005-03-01",9.2119,9.3231,9.1921,9.2596,830400.0],["2005-03-02",9.2417,9.3946,9.2219,9.3608,1277200.0],["2005-03-03",9.3589,9.3946,9.3072,9.3529,781600.0],["2005-03-04",9.3946,9.4681,9.3628,9.4105,601600.0],["2005-03-07",9.4045,9.5177,9.3827,9.4879,674400.0],["2005-03-08",9.5097,9.5097,9.4323,9.478,729600.0],["2005-03-09",9.48,9.48,9.3152,9.3469,380000.0],["2005-03-10",9.3469,9.4244,9.2973,9.4244,436800.0],["2005-03-11",9.4363,9.5157,9.3827,9.4522,744800.0],["2005-03-14",9.4522,9.5792,9.4422,9.5792,796400.0],["2005-03-15",9.5892,9.6368,9.4125,9.4482,932800.0],["2005-03-16",9.4482,9.4482,9.3092,9.3728,672800.0],["2005-03-17",9.3549,9.4383,9.343,9.3946,638400.0],["2005-03-18",9.3608,9.3728,9.208,9.2516,1962000.0],["2005-03-21",9.2318,9.3509,9.2298,9.3211,1194800.0],["2005-03-22",9.3271,9.3966,9.2933,9.3509,2025600.0],["2005-03-23",9.3509,9.3807,9.3013,9.335,803200.0],["2005-03-24",9.3013,9.3291,9.1742,9.1921,1375600.0],["2005-03-28",9.1941,9.2814,9.1861,9.2417,754400.0],["2005-03-29",9.2417,9.2794,9.1782,9.1861,910800.0],["2005-03-30",9.1703,9.2933,9.1583,9.2794,991200.0],["2005-03-31",9.2516,9.2536,9.1484,9.1504,778800.0],["2005-04-01",9.2,9.4283,9.1325,9.1643,1092000.0],["2005-04-04",9.1564,9.2159,9.1345,9.1921,557200.0],["2005-04-05",9.1782,9.2497,9.1405,9.2139,586800.0],["2005-04-06",9.2338,9.2516,9.1067,9.1246,530000.0],["2005-04-07",9.1425,9.1663,9.0571,9.1067,616400.0],["2005-04-08",9.0789,9.1266,9.0035,9.0154,614400.0],["2005-04-11",9.0293,9.0491,8.9082,8.932,702400.0],["2005-04-12",8.9141,8.9678,8.805,8.94,1156000.0],["2005-04-13",8.9042,8.9241,8.7633,8.795,743200.0],["2005-04-14",8.7851,8.8129,8.6858,8.7712,636800.0],["2005-04-15",8.7712,8.8228,8.7097,8.7672,1166800.0],["2005-04-18",8.7672,8.8248,8.6561,8.803,1088400.0],["2005-04-19",8.801,8.8188,8.658,8.8129,1115600.0],["2005-04-20",8.9538,9.0035,8.8347,8.8943,2082400.0],["2005-04-21",8.9161,8.9836,8.6005,8.7831,1880800.0],["2005-04-22",8.7494,8.7772,8.5766,8.6263,1813200.0],["2005-04-25",8.6263,8.6858,8.4516,8.5052,1407600.0],["2005-04-26",8.5052,8.6024,8.4655,8.527,1108000.0],["2005-04-27",8.531,8.5925,8.4258,8.4655,926400.0],["2005-04-28",8.4416,8.5747,8.3384,8.5449,1438000.0],["2005-04-29",8.5568,8.6918,8.5071,8.6858,1202000.0],["2005-05-02",8.7355,8.8308,8.7275,8.8208,1357600.0],["2005-05-03",8.8706,8.8745,8.7612,8.8149,976000.0],["2005-05-04",8.8546,9.0376,8.8546,9.0098,771600.0],["2005-05-05",8.9601,8.9998,8.8407,8.9302,1570000.0],["2005-05-06",8.9083,8.9322,8.8348,8.8586,1393600.0],["2005-05-09",8.8507,8.8924,8.8109,8.8646,815200.0],["2005-05-10",8.8248,8.8248,8.7114,8.7393,841200.0],["2005-05-11",8.7035,8.7453,8.6319,8.7174,1653200.0],["2005-05-12",8.6935,8.7254,8.5305,8.5444,1433600.0],["2005-05-13",8.5623,8.5623,8.4071,8.4728,1157200.0],["2005-05-16",8.4768,8.5961,8.4768,8.5921,624000.0],["2005-05-17",8.5523,8.6319,8.5145,8.61,743200.0],["2005-05-18",8.606,8.6896,8.5822,8.6339,899600.0],["2005-05-19",8.6498,8.7413,8.6219,8.6955,1338800.0],["2005-05-20",8.6896,8.6975,8.6319,8.6756,548800.0],["2005-05-23",8.6617,8.7114,8.6021,8.6657,838800.0],["2005-05-24",8.6896,8.8467,8.6697,8.8169,831600.0],["2005-05-25",8.8268,8.8885,8.783,8.8546,1054000.0],["2005-05-26",8.8666,8.9163,8.8328,8.9143,645200.0],["2005-05-27",8.8805,8.9203,8.8109,8.8387,693200.0],["2005-05-31",8.8507,8.8825,8.8447,8.8626,1642000.0],["2005-06-01",8.8626,8.9322,8.783,8.8527,650000.0],["2005-06-02",8.8507,8.9083,8.8367,8.8944,719600.0],["2005-06-03",8.8507,9.0098,8.8507,8.968,1140800.0],["2005-06-06",8.968,8.9899,8.8785,8.9839,553600.0],["2005-06-07",9.0197,9.0277,8.9441,8.978,519200.0],["2005-06-08",9.0197,9.0496,8.9461,8.9461,1279200.0],["2005-06-09",9.328,9.3479,9.1251,9.2485,2207600.0],["2005-06-10",9.2743,9.2763,9.1271,9.1868,907200.0],["2005-06-13",9.1947,9.2723,9.0933,9.1192,925200.0],["2005-06-14",9.1192,9.1689,9.0496,9.0913,584400.0],["2005-06-15",9.0595,9.1092,9.0098,9.0436,442800.0],["2005-06-16",9.0197,9.0913,8.9859,9.0138,864000.0],["2005-06-17",9.0595,9.0655,8.98,8.98,1291200.0],["2005-06-20",8.9501,9.0436,8.9282,9.0058,338800.0],["2005-06-21",8.9998,9.0257,8.9342,8.9501,478400.0],["2005-06-22",8.9501,8.9998,8.8706,8.97,619200.0],["2005-06-23",9.0098,9.0754,8.964,8.9859,631200.0],["2005-06-24",8.9501,9.0098,8.8785,8.8785,443200.0],["2005-06-27",8.8984,8.9282,8.8447,8.9143,392400.0],["2005-06-28",8.964,9.0118,8.8984,8.9322,651200.0],["2005-06-29",8.962,8.9799,8.8586,8.8725,580400.0],["2005-06-30",8.8745,8.9819,8.8606,8.9382,1518000.0],["2005-07-01",8.9223,9.0018,8.9223,8.9819,488000.0],["2005-07-05",8.9382,9.0893,8.9382,9.0476,497600.0],["2005-07-06",9.0476,9.0476,8.8785,8.9163,1093200.0],["2005-07-07",8.8944,9.0018,8.8467,8.9282,811600.0],["2005-07-08",8.9103,8.9501,8.8805,8.9262,589200.0],["2005-07-11",8.9501,9.0515,8.9501,8.9939,509600.0],["2005-07-12",8.9461,8.9521,8.8169,8.8944,751200.0],["2005-07-13",8.8566,8.9481,8.8507,8.8845,476800.0],["2005-07-14",8.8904,8.9123,8.8149,8.8268,487600.0],["2005-07-15",8.787,8.9819,8.7811,8.964,1031600.0],["2005-07-18",8.964,9.0197,8.9064,8.9501,827200.0],["2005-07-19",8.7313,8.7612,8.7114,8.7413,4307200.0],["2005-07-20",8.7194,8.7194,8.6418,8.6458,2329600.0],["2005-07-21",8.6299,8.6597,8.5643,8.5842,2371200.0],["2005-07-22",8.5842,8.5921,8.5523,8.5722,1059600.0],["2005-07-25",8.6021,8.612,8.5245,8.5682,1109200.0],["2005-07-26",8.5822,8.5881,8.4847,8.5185,897200.0],["2005-07-27",8.5424,8.6935,8.4927,8.6816,1392000.0],["2005-07-28",8.6717,8.6975,8.6279,8.6717,723600.0],["2005-07-29",8.6518,8.7313,8.608,8.616,1014000.0],["2005-08-01",8.608,8.6279,8.5462,8.616,780800.0],["2005-08-02",8.6379,8.7913,8.62,8.7495,1150400.0],["2005-08-03",8.7096,8.7933,8.7096,8.7555,1032400.0],["2005-08-04",8.7475,8.7515,8.6439,8.6578,540800.0],["2005-08-05",8.6479,8.6479,8.5482,8.5682,728400.0],["2005-08-08",8.5681,8.5861,8.4944,8.5283,900800.0],["2005-08-09",8.5283,8.5482,8.4904,8.5283,1164800.0],["2005-08-10",8.5482,8.5861,8.5203,8.5721,1796000.0],["2005-08-11",8.5721,8.6618,8.5403,8.6479,919600.0],["2005-08-12",8.618,8.6598,8.5303,8.6578,887200.0],["2005-08-15",8.6518,8.7276,8.62,8.6997,443200.0],["2005-08-16",8.6678,8.7594,8.6558,8.7515,943200.0],["2005-08-17",8.7873,8.7873,8.6977,8.7296,966800.0],["2005-08-18",8.7335,8.7475,8.6479,8.7435,337200.0],["2005-08-19",8.7435,8.8451,8.7076,8.8431,1534400.0],["2005-08-22",8.8272,8.887,8.8192,8.887,601200.0],["2005-08-23",8.9169,8.9169,8.8372,8.887,972400.0],["2005-08-24",8.9069,8.9687,8.887,8.9189,1396400.0],["2005-08-25",8.9408,9.0982,8.9169,9.0922,1490000.0],["2005-08-26",9.1261,9.1261,8.9169,9.0524,1114000.0],["2005-08-29",9.0563,9.3453,9.0563,9.3154,2064000.0],["2005-08-30",9.2656,9.3233,9.2018,9.2596,1451600.0],["2005-08-31",9.2656,9.4588,9.2656,9.4588,1300000.0],["2005-09-01",9.5146,9.5425,9.3652,9.3931,1640400.0],["2005-09-02",9.405,9.421,9.3214,9.415,853600.0],["2005-09-06",9.6641,9.8175,9.5804,9.6063,2424400.0],["2005-09-07",9.6063,9.7059,9.5505,9.5864,2094400.0],["2005-09-08",9.5983,9.6481,9.5425,9.5904,850800.0],["2005-09-09",9.6202,9.8813,9.5824,9.7757,1737600.0],["2005-09-12",9.7557,9.949,9.7438,9.9351,1434400.0],["2005-09-13",9.951,9.951,9.8514,9.8733,852400.0],["2005-09-14",9.8673,9.8793,9.698,9.7139,930400.0],["2005-09-15",9.7159,9.7657,9.6581,9.7458,900400.0],["2005-09-16",9.7458,9.7836,9.6282,9.686,2408400.0],["2005-09-19",9.7119,9.7757,9.6242,9.7637,1100000.0],["2005-09-20",9.7836,9.8813,9.688,9.7298,1461200.0],["2005-09-21",9.694,9.8833,9.6681,9.8514,1629600.0],["2005-09-22",9.8494,10.0028,9.8494,9.945,1394800.0],["2005-09-23",9.943,10.1164,9.9231,10.0188,1782400.0],["2005-09-26",10.0387,10.0845,9.8434,9.8972,974000.0],["2005-09-27",9.945,9.961,9.7458,9.8155,1614400.0],["2005-09-28",9.8534,9.8833,9.7139,9.8036,603200.0],["2005-09-29",9.7996,9.9171,9.7239,9.9171,504000.0],["2005-09-30",9.9032,9.9032,9.7737,9.9012,774400.0],["2005-10-03",9.8972,9.9371,9.7996,9.9231,1018800.0],["2005-10-04",9.9151,10.0925,9.9072,10.0726,1023600.0],["2005-10-05",10.0626,10.1622,10.0128,10.0546,885600.0],["2005-10-06",10.0546,10.0885,10.0028,10.0726,850800.0],["2005-10-07",10.0726,10.0845,9.967,10.0128,627200.0],["2005-10-10",10.0128,10.1323,10.0128,10.0606,646400.0],["2005-10-11",10.0785,10.1602,10.0666,10.1025,1003200.0],["2005-10-12",10.1124,10.1921,10.0267,10.0825,1242000.0],["2005-10-13",10.0427,10.0765,9.9231,10.0746,1326800.0],["2005-10-14",10.1443,10.2878,10.1144,10.234,2089600.0],["2005-10-17",10.234,10.2579,9.9271,9.957,3334000.0],["2005-10-18",9.7637,10.0487,9.5027,10.0008,2582800.0],["2005-10-19",9.9729,10.2778,9.9709,10.236,1881600.0],["2005-10-20",10.2658,10.4412,10.2658,10.4213,2156400.0],["2005-10-21",10.4213,10.5867,10.4213,10.487,1559200.0],["2005-10-24",10.6106,10.7759,10.5548,10.7759,1429600.0],["2005-10-25",10.8038,10.8278,10.5926,10.6723,1649600.0],["2005-10-26",10.6225,10.9413,10.6225,10.8277,1640800.0],["2005-10-27",10.8078,10.8576,10.5986,10.6584,1482400.0],["2005-10-28",10.6604,10.7022,10.503,10.5707,2271600.0],["2005-10-31",10.6007,11.0498,10.6007,10.8462,3722400.0],["2005-11-01",10.8442,10.9999,10.7424,10.958,1685200.0],["2005-11-02",10.958,11.1556,10.956,11.1257,2904000.0],["2005-11-03",10.2553,11.0039,10.2553,10.7584,2706400.0],["2005-11-04",10.7564,10.7624,10.5108,10.7404,2080400.0],["2005-11-07",10.8602,10.96,10.7703,10.8981,1122000.0],["2005-11-08",10.7384,11.0438,10.7085,11.0159,1061600.0],["2005-11-09",11.0259,11.0898,10.94,10.968,704800.0],["2005-11-10",10.9899,11.1077,10.9101,11.1017,646000.0],["2005-11-11",11.1457,11.1477,11.0458,11.0898,696800.0],["2005-11-14",11.0718,11.4072,11.0718,11.3992,2878000.0],["2005-11-15",11.3992,11.4271,11.1417,11.2075,1254400.0],["2005-11-16",11.2575,11.2575,11.0518,11.1836,953200.0],["2005-11-17",11.2155,11.3653,11.2036,11.3393,824400.0],["2005-11-18",11.3393,11.4232,11.2854,11.3852,777600.0],["2005-11-21",11.3453,11.4112,11.1656,11.4112,1000800.0],["2005-11-22",11.2994,11.535,11.2994,11.501,909600.0],["2005-11-23",11.501,11.6068,11.4691,11.5389,806000.0],["2005-11-25",11.5689,11.5789,11.519,11.5589,295600.0],["2005-11-28",11.6467,11.6467,11.515,11.5429,698800.0],["2005-11-29",11.6148,11.6987,11.3952,11.4631,1244600.0],["2005-11-30",11.5429,11.8224,11.4751,11.6507,1710200.0],["2005-12-01",11.7186,11.8983,11.7106,11.7825,1642400.0],["2005-12-02",11.7825,11.9302,11.2954,11.9023,1309200.0],["2005-12-05",11.9063,12.1378,11.9063,11.9901,1383600.0],["2005-12-06",12.058,12.1378,11.8064,11.8424,1043600.0],["2005-12-07",11.8544,11.8983,11.7266,11.8025,499200.0],["2005-12-08",11.8025,11.8224,11.5389,11.6228,1227600.0],["2005-12-09",11.6388,11.9023,11.507,11.7945,1040200.0],["2005-12-12",11.8624,11.8624,11.7466,11.7665,1330800.0],["2005-12-13",11.7466,11.8184,11.6947,11.7346,1251000.0],["2005-12-14",11.7346,12.0979,11.7346,12.05,779400.0],["2005-12-15",12.05,12.054,11.8743,11.9462,819200.0],["2005-12-16",11.9542,12.1059,11.9462,12.0979,851400.0],["2005-12-19",12.1379,12.1937,12.0141,12.1059,913200.0],["2005-12-20",12.1059,12.1738,12.058,12.0979,461600.0],["2005-12-21",12.1139,12.2736,12.0899,12.1738,547200.0],["2005-12-22",12.2536,12.2576,12.1019,12.1977,595400.0],["2005-12-23",12.2177,12.4173,12.2017,12.3574,768600.0],["2005-12-27",12.4094,12.7368,12.3654,12.4732,1394600.0],["2005-12-28",12.5491,12.5611,12.3774,12.4253,921200.0],["2005-12-29",12.3774,12.4373,12.2496,12.2776,694000.0],["2005-12-30",12.1818,12.2097,11.9781,12.1938,899600.0],["2006-01-03",12.2936,12.3774,12.1738,12.3535,1640200.0],["2006-01-04",12.3535,12.4732,12.3215,12.4732,1398000.0],["2006-01-05",12.4772,12.601,12.3974,12.5691,1125400.0],["2006-01-06",12.5371,12.5571,11.9861,12.2297,1917200.0],["2006-01-09",12.2097,12.4173,12.2057,12.3974,1109200.0],["2006-01-10",12.3574,12.4653,12.2097,12.4453,670000.0],["2006-01-11",12.4692,12.5451,12.3495,12.4892,660200.0],["2006-01-12",12.5172,12.617,12.1778,12.3135,1681800.0],["2006-01-13",12.2337,12.3095,12.0899,12.1498,962600.0],["2006-01-17",12.05,12.074,11.8783,11.9542,1273200.0],["2006-01-18",11.8224,11.9582,11.6507,11.7266,1624000.0],["2006-01-19",11.7865,12.0021,11.7865,11.9222,1672200.0],["2006-01-20",11.9821,11.9821,11.7186,11.7186,1185400.0],["2006-01-23",11.7745,11.7745,11.519,11.5429,1181400.0],["2006-01-24",11.523,11.5469,11.2115,11.2674,2833600.0],["2006-01-25",11.3114,11.4751,11.1796,11.3673,2325200.0],["2006-01-26",11.3633,11.6747,11.3633,11.6388,1176800.0],["2006-01-27",11.6348,11.7665,11.5908,11.7346,885600.0],["2006-01-30",11.7226,11.7386,11.511,11.511,690200.0],["2006-01-31",11.4471,11.5349,11.3433,11.4711,664800.0],["2006-02-01",11.4471,11.6188,11.4192,11.5509,1198200.0],["2006-02-02",11.511,11.511,11.2155,11.2355,1294400.0],["2006-02-03",11.2355,11.3673,11.1237,11.3074,556000.0],["2006-02-06",11.2714,11.4354,11.2514,11.3514,582400.0],["2006-02-07",11.3514,11.4354,11.2154,11.2994,569400.0],["2006-02-08",11.3514,11.4194,11.2914,11.3914,450400.0],["2006-02-09",11.4394,11.6433,11.3634,11.4034,975000.0],["2006-02-10",11.6193,12.0953,11.5993,11.8673,1996800.0],["2006-02-13",11.7673,11.8193,11.5674,11.6353,1041000.0],["2006-02-14",11.7153,11.8473,11.6713,11.7993,591200.0],["2006-02-15",11.8753,12.3393,11.8753,12.2633,1349800.0],["2006-02-16",12.2633,12.3913,12.2033,12.3913,717800.0],["2006-02-17",12.3953,12.6593,12.3273,12.5633,1245400.0],["2006-02-21",12.5593,12.5993,12.2793,12.3033,520800.0],["2006-02-22",12.3553,12.5753,12.3433,12.5073,554000.0],["2006-02-23",12.4673,12.5233,12.3273,12.3993,1419000.0],["2006-02-24",12.3193,12.5273,12.2953,12.4993,734200.0],["2006-02-27",12.4793,12.6393,12.4393,12.5993,429800.0],["2006-02-28",12.5593,12.6113,12.3993,12.5073,381000.0],["2006-03-01",12.5193,12.8753,12.4873,12.8233,931800.0],["2006-03-02",12.7993,12.8393,12.6273,12.7433,639000.0],["2006-03-03",12.7193,13.0513,12.7153,12.9753,1044600.0],["2006-03-06",12.9553,13.0833,12.8793,12.9593,763400.0],["2006-03-07",12.8593,12.9393,12.7633,12.9273,980800.0],["2006-03-08",12.8953,13.0993,12.8313,13.0633,764400.0],["2006-03-09",13.0953,13.1633,12.9673,12.9833,648400.0],["2006-03-10",12.9993,13.1193,12.9313,13.0513,637800.0],["2006-03-13",13.0593,13.1633,12.9673,12.9833,825200.0],["2006-03-14",12.9313,12.9593,12.7393,12.9353,1454400.0],["2006-03-15",12.9753,12.9953,12.8793,12.9313,834000.0],["2006-03-16",12.9393,12.9553,12.8433,12.8553,674400.0],["2006-03-17",12.8313,12.8513,12.7393,12.7913,1347200.0],["2006-03-20",12.9113,12.9193,12.7913,12.8393,1280400.0],["2006-03-21",12.8193,12.8673,12.7513,12.8033,752400.0],["2006-03-22",12.8033,12.9713,12.7953,12.9433,575200.0],["2006-03-23",12.8593,12.9593,12.6153,12.6873,962200.0],["2006-03-24",12.6873,12.7513,12.6433,12.7433,649200.0],["2006-03-27",12.7513,12.8633,12.7393,12.8113,458800.0],["2006-03-28",12.8113,13.0113,12.6913,12.9353,688200.0],["2006-03-29",12.9753,13.2673,12.9753,13.1713,870600.0],["2006-03-30",13.2193,13.2393,13.0873,13.1193,519000.0],["2006-03-31",13.0993,13.2913,13.0753,13.2793,928400.0],["2006-04-03",13.2993,13.3792,13.2393,13.2953,1662600.0],["2006-04-04",13.2913,13.4193,13.2833,13.4033,433000.0],["2006-04-05",13.4033,13.4872,13.3993,13.4712,580200.0],["2006-04-06",13.4712,13.7312,13.4592,13.6712,975200.0],["2006-04-07",13.6712,13.7272,13.5232,13.5992,610600.0],["2006-04-10",13.4193,13.5672,13.2393,13.5232,1186800.0],["2006-04-11",13.5192,13.5472,13.1193,13.1673,817200.0],["2006-04-12",13.1513,13.3473,13.1193,13.2913,567800.0],["2006-04-13",13.2793,13.5112,13.1993,13.4552,611600.0],["2006-04-17",13.4552,13.6672,13.4512,13.6632,681200.0],["2006-04-18",13.6592,13.9312,13.6592,13.9152,880600.0],["2006-04-19",13.9192,13.9832,13.8392,13.9712,836000.0],["2006-04-20",13.9592,14.0632,13.8552,14.0312,518800.0],["2006-04-21",14.0992,14.0992,13.9392,14.0912,612600.0],["2006-04-24",14.0592,14.0632,13.7752,13.8232,1007800.0],["2006-04-25",13.8272,13.8272,12.7033,12.7593,3226600.0],["2006-04-26",12.6993,12.7873,12.3913,12.4353,2154600.0],["2006-04-27",12.3473,12.5993,12.3193,12.4433,1049400.0],["2006-04-28",12.1833,12.6833,12.1833,12.4913,1018800.0],["2006-05-01",12.7553,12.7553,12.2753,12.3393,1004600.0],["2006-05-02",12.3393,12.4193,12.3033,12.3233,832600.0],["2006-05-03",12.3313,12.3993,12.2233,12.2513,930400.0],["2006-05-04",12.2593,12.2953,12.1433,12.1473,652800.0],["2006-05-05",12.2193,12.4113,12.2033,12.3353,1065800.0],["2006-05-08",12.3353,12.4353,12.3353,12.3913,595000.0],["2006-05-09",12.3593,12.4273,12.3233,12.3833,569600.0],["2006-05-10",12.3433,12.5433,12.3193,12.5433,868200.0],["2006-05-11",12.5993,12.9153,12.5593,12.5873,1374600.0],["2006-05-12",12.5192,12.6634,12.4751,12.5152,862600.0],["2006-05-15",12.5552,12.5713,12.379,12.415,853600.0],["2006-05-16",12.399,12.4311,12.2988,12.3269,930000.0],["2006-05-17",12.2348,12.3189,12.0264,12.0545,912600.0],["2006-05-18",12.1226,12.2187,12.0224,12.0385,778200.0],["2006-05-19",12.0665,12.2668,11.9984,12.0945,499800.0],["2006-05-22",12.0064,12.1667,12.0024,12.1106,741400.0],["2006-05-23",12.1346,12.2267,12.0344,12.0585,559800.0],["2006-05-24",12.0585,12.375,12.0585,12.3429,1328600.0],["2006-05-25",12.383,12.4591,12.1386,12.2187,1011800.0],["2006-05-26",12.2788,12.3029,12.1506,12.2187,984200.0],["2006-05-30",12.2307,12.371,12.1506,12.2147,1410000.0],["2006-05-31",12.2668,12.415,12.0945,12.2067,4966800.0],["2006-06-01",12.1867,12.3389,12.1586,12.2668,1270800.0],["2006-06-02",12.379,12.5592,12.2988,12.4951,1267400.0],["2006-06-05",12.4831,12.5993,12.2548,12.2828,838000.0],["2006-06-06",12.3229,12.403,12.1066,12.367,910200.0],["2006-06-07",12.3469,12.5152,12.1346,12.1747,938200.0],["2006-06-08",12.1827,12.1827,11.9463,12.0705,1429800.0],["2006-06-09",12.0585,12.1306,12.0024,12.0665,914600.0],["2006-06-12",12.0665,12.0665,11.8181,11.8221,928600.0],["2006-06-13",11.726,11.9503,11.7059,11.762,1113600.0],["2006-06-14",11.738,11.766,11.5497,11.5938,1035000.0],["2006-06-15",11.6499,11.8381,11.6098,11.8181,836000.0],["2006-06-16",11.8782,11.8902,11.6098,11.6178,819200.0],["2006-06-19",11.6058,11.6979,11.4255,11.4656,1036800.0],["2006-06-20",11.4576,11.5377,11.4095,11.4135,817800.0],["2006-06-21",11.4375,11.5657,11.4135,11.5297,922800.0],["2006-06-22",11.4976,11.5417,11.2773,11.3534,865800.0],["2006-06-23",11.2813,11.6418,11.2813,11.6018,918200.0],["2006-06-26",11.6018,11.6979,11.4776,11.5898,600800.0],["2006-06-27",11.5818,11.6258,11.4215,11.5177,557400.0],["2006-06-28",11.5297,11.5858,11.3814,11.5417,624600.0],["2006-06-29",11.6218,11.8421,11.5417,11.8421,681400.0],["2006-06-30",11.8702,11.8702,11.6138,11.7059,1208600.0],["2006-07-03",11.7019,11.8181,11.6499,11.754,390400.0],["2006-07-05",11.73,11.73,11.3975,11.4856,1355800.0],["2006-07-06",11.4816,11.6058,11.4816,11.5938,494400.0],["2006-07-07",11.5777,11.6098,11.4576,11.5056,349200.0],["2006-07-10",11.5417,11.6138,11.4055,11.4335,448800.0],["2006-07-11",11.4295,11.4896,11.3294,11.4616,528400.0],["2006-07-12",11.4295,11.5297,11.2372,11.2573,810000.0],["2006-07-13",11.2092,11.2452,10.9768,10.9848,1592400.0],["2006-07-14",10.9568,11.0489,10.8406,11.0089,881400.0],["2006-07-17",10.9848,11.117,10.9568,11.0369,437800.0],["2006-07-18",11.0569,11.097,10.9368,11.0449,736400.0],["2006-07-19",11.0249,11.3614,11.0169,11.2933,695000.0],["2006-07-20",11.3494,11.3734,11.0249,11.0489,737400.0],["2006-07-21",11.0129,11.073,10.9568,11.0369,1072600.0],["2006-07-24",11.1371,11.2012,11.061,11.1932,696800.0],["2006-07-25",13.02,13.02,12.399,12.5192,4650000.0],["2006-07-26",12.5512,12.7155,12.5272,12.5552,2643600.0],["2006-07-27",12.5633,12.6234,12.2307,12.3029,1619000.0],["2006-07-28",12.3269,12.5953,12.3269,12.5552,2039400.0],["2006-07-31",12.5793,12.6233,12.4992,12.5753,1119200.0],["2006-08-01",12.5272,12.5873,12.5152,12.5512,1346200.0],["2006-08-02",12.5793,12.6193,12.5072,12.5072,995200.0],["2006-08-03",12.4591,12.6794,12.4431,12.6354,1553000.0],["2006-08-04",12.7115,12.7996,12.4391,12.5152,944400.0],["2006-08-07",12.4791,12.5272,12.3627,12.4389,653600.0],["2006-08-08",12.4389,12.443,12.13,12.1781,1599600.0],["2006-08-09",12.2584,12.3186,11.9414,11.9494,1370000.0],["2006-08-10",11.8772,12.1139,11.8772,12.1019,876600.0],["2006-08-11",12.0537,12.0537,11.8571,11.9293,795200.0],["2006-08-14",11.9976,12.0497,11.8531,11.8972,417800.0],["2006-08-15",12.0377,12.1019,11.9695,12.0618,568600.0],["2006-08-16",12.138,12.1862,12.0497,12.134,726000.0],["2006-08-17",12.134,12.2423,12.1059,12.2223,679200.0],["2006-08-18",12.2383,12.3065,12.1621,12.2423,460000.0],["2006-08-21",12.1781,12.2544,12.0939,12.0939,430600.0],["2006-08-22",12.0778,12.2704,12.0778,12.1581,645200.0],["2006-08-23",12.1982,12.2463,12.0818,12.1942,520800.0],["2006-08-24",12.2102,12.2544,12.0417,12.0738,322200.0],["2006-08-25",12.0176,12.0578,11.9173,11.9494,269000.0],["2006-08-28",11.9414,12.0417,11.9173,12.0256,275800.0],["2006-08-29",12.0136,12.0337,11.9053,11.9855,390400.0],["2006-08-30",11.9775,12.0898,11.9775,12.0297,428800.0],["2006-08-31",12.0939,12.0939,11.9534,12.0136,249400.0],["2006-09-01",12.0257,12.0457,11.9253,11.9775,299200.0],["2006-09-05",12.0056,12.2303,11.9253,12.2142,921200.0],["2006-09-06",12.1139,12.15,11.9013,11.9695,559600.0],["2006-09-07",11.8972,11.9173,11.7608,11.7849,507400.0],["2006-09-08",11.7889,11.9414,11.7207,11.8772,352400.0],["2006-09-11",11.8692,11.9334,11.7568,11.8571,410000.0],["2006-09-12",11.8972,12.1019,11.8611,12.0778,337800.0],["2006-09-13",12.1139,12.1179,11.9895,12.1019,312400.0],["2006-09-14",12.0216,12.0297,11.8451,11.9615,591600.0],["2006-09-15",12.0216,12.3386,12.0056,12.2584,1206400.0],["2006-09-18",12.2303,12.2865,12.1821,12.2504,516400.0],["2006-09-19",12.2383,12.3025,12.0738,12.2022,1169600.0],["2006-09-20",12.3025,12.3627,12.2062,12.3627,715800.0],["2006-09-21",12.3627,12.4229,12.2744,12.3386,657600.0],["2006-09-22",12.2985,12.3306,12.122,12.1661,422800.0],["2006-09-25",12.2343,12.2985,12.0577,12.2383,528200.0],["2006-09-26",12.1862,12.2303,12.0979,12.1781,430200.0],["2006-09-27",12.134,12.3948,12.13,12.3266,1201800.0],["2006-09-28",12.3146,12.4269,12.3065,12.3788,801200.0],["2006-09-29",12.4109,12.4109,12.2263,12.2624,952400.0],["2006-10-02",12.2624,12.2945,11.9494,11.9895,939200.0],["2006-10-03",11.9253,12.1541,11.9013,12.0136,598600.0],["2006-10-04",11.9414,12.0417,11.8531,12.0256,995200.0],["2006-10-05",12.0056,12.1581,11.9895,12.1541,1007000.0],["2006-10-06",12.1139,12.1139,11.9534,12.0377,509000.0],["2006-10-09",11.9815,12.142,11.9454,12.1179,422200.0],["2006-10-10",12.1541,12.1541,11.9414,11.9414,646400.0],["2006-10-11",11.8651,11.8972,11.6766,11.7809,926000.0],["2006-10-12",11.7929,11.9173,11.7568,11.8491,721000.0],["2006-10-13",12.0979,12.2825,12.0216,12.1741,1244000.0],["2006-10-16",12.1741,12.2183,12.138,12.1781,749000.0],["2006-10-17",12.138,12.2504,12.0417,12.2183,1337400.0],["2006-10-18",12.3065,12.3467,12.0738,12.134,1031600.0],["2006-10-19",12.0778,12.1019,11.9173,11.9775,903600.0],["2006-10-20",11.9775,12.0497,11.8972,12.0377,1266800.0],["2006-10-23",12.0176,12.2383,11.9695,12.1821,2488000.0],["2006-10-24",12.142,12.2905,11.9093,12.0537,1468600.0],["2006-10-25",12.0297,12.1179,11.9695,12.0578,625000.0],["2006-10-26",12.1581,12.1621,12.0256,12.1581,841600.0],["2006-10-27",12.1179,12.138,11.9976,11.9976,740800.0],["2006-10-30",11.9454,12.0377,11.9053,11.9053,741000.0],["2006-10-31",11.8772,11.9534,11.6966,11.7408,1339200.0],["2006-11-01",11.7929,11.7929,11.4599,11.5642,2192600.0],["2006-11-02",11.512,11.7127,11.4639,11.6766,976000.0],["2006-11-03",11.6766,11.7167,11.5843,11.6284,361400.0],["2006-11-06",11.6606,11.7531,11.6525,11.6565,439200.0],["2006-11-07",11.6324,11.7933,11.6324,11.7611,592200.0],["2006-11-08",11.6887,11.745,11.6204,11.7008,504400.0],["2006-11-09",11.7088,11.7088,11.5601,11.6163,643800.0],["2006-11-10",11.6485,11.6485,11.5038,11.5922,508000.0],["2006-11-13",11.5399,11.6686,11.5399,11.6284,497800.0],["2006-11-14",11.6284,11.6646,11.5399,11.6565,612200.0],["2006-11-15",11.6726,11.7812,11.6566,11.7812,826200.0],["2006-11-16",11.8053,11.8053,11.7008,11.7973,475800.0],["2006-11-17",11.7892,11.8375,11.6767,11.8375,588200.0],["2006-11-20",11.8536,11.942,11.7933,11.8857,671400.0],["2006-11-21",11.8455,11.8898,11.7611,11.7892,345000.0],["2006-11-22",11.7691,11.8335,11.7008,11.8093,470600.0],["2006-11-24",11.7531,11.8093,11.7048,11.7691,116000.0],["2006-11-27",11.7732,11.7772,11.5601,11.6043,754400.0],["2006-11-28",11.5641,11.6887,11.544,11.6606,910600.0],["2006-11-29",11.7008,11.8013,11.5641,11.6204,719400.0],["2006-11-30",11.6003,11.6968,11.5198,11.6606,737000.0],["2006-12-01",11.6525,11.6968,11.4957,11.6525,670000.0],["2006-12-04",11.6365,11.8214,11.6204,11.7973,1131200.0],["2006-12-05",11.8214,11.8857,11.7611,11.8214,621400.0],["2006-12-06",11.8214,11.9179,11.8214,11.8817,350000.0],["2006-12-07",12.0627,12.0627,11.8254,11.8496,619400.0],["2006-12-08",11.8254,11.9139,11.8053,11.8737,383400.0],["2006-12-11",11.8737,11.934,11.8013,11.8254,346600.0],["2006-12-12",11.8294,11.8656,11.7329,11.8134,511800.0],["2006-12-13",11.9018,11.934,11.7772,11.7892,444000.0],["2006-12-14",11.8134,11.8817,11.7289,11.741,554000.0],["2006-12-15",11.741,11.7772,11.6565,11.6565,1003000.0],["2006-12-18",11.6606,11.7611,11.4917,11.5641,1108000.0],["2006-12-19",11.4917,11.5038,11.363,11.4595,1365200.0],["2006-12-20",11.4314,11.4756,11.363,11.4354,624600.0],["2006-12-21",11.4796,11.4957,11.2987,11.4354,961600.0],["2006-12-22",11.4354,11.4595,11.3148,11.355,662800.0],["2006-12-26",11.3871,11.4997,11.2987,11.4475,385200.0],["2006-12-27",11.4515,11.556,11.4475,11.5359,550200.0],["2006-12-28",11.5319,11.548,11.4394,11.5158,374200.0],["2006-12-29",11.4837,11.4997,11.2585,11.3429,775800.0],["2007-01-03",11.4073,11.4917,11.2344,11.351,1197600.0],["2007-01-04",11.3268,11.3349,11.2183,11.3067,862000.0],["2007-01-05",11.2786,11.363,11.2223,11.2987,901800.0],["2007-01-08",11.2987,11.3027,11.1499,11.2585,963000.0],["2007-01-09",11.2303,11.2504,11.158,11.2183,971000.0],["2007-01-10",11.1781,11.2504,11.0976,11.1901,614400.0],["2007-01-11",11.2143,11.2907,11.1137,11.2786,827000.0],["2007-01-12",11.2786,11.3309,11.2625,11.3228,460400.0],["2007-01-16",11.3349,11.4394,11.2947,11.359,1049200.0],["2007-01-17",11.3188,11.3429,11.2585,11.2987,677200.0],["2007-01-18",11.2907,11.3389,11.2585,11.2665,895400.0],["2007-01-19",11.2263,11.3791,11.1982,11.359,758000.0],["2007-01-22",11.3389,11.359,11.0816,11.1137,1717400.0],["2007-01-23",11.0936,11.1941,11.0574,11.1459,949200.0],["2007-01-24",11.158,11.2705,11.1298,11.2705,707000.0],["2007-01-25",11.2705,11.2866,11.17,11.2102,1191800.0],["2007-01-26",11.2183,11.2786,11.1901,11.2384,631000.0],["2007-01-29",11.2022,11.2947,11.2022,11.2585,1136000.0],["2007-01-30",11.2907,11.3188,11.2585,11.3067,475200.0],["2007-01-31",11.2705,11.4113,11.2545,11.3872,855200.0],["2007-02-01",11.3952,11.5641,11.3952,11.5239,1317800.0],["2007-02-02",11.5078,11.5641,11.4314,11.556,868200.0],["2007-02-05",11.5399,11.6124,11.5278,11.5601,938800.0],["2007-02-06",11.5641,11.6044,11.5117,11.5883,817600.0],["2007-02-07",11.6245,11.689,11.5802,11.6689,677200.0],["2007-02-08",11.6729,11.693,11.5802,11.6487,573400.0],["2007-02-09",11.6648,11.6729,11.5278,11.5842,733600.0],["2007-02-12",11.6044,11.6245,11.3989,11.4593,903400.0],["2007-02-13",11.4593,11.4916,11.2901,11.3546,1264000.0],["2007-02-14",11.3586,11.4674,11.3384,11.4553,1342600.0],["2007-02-15",11.4835,11.552,11.4069,11.552,1021200.0],["2007-02-16",11.5319,11.5721,11.4996,11.5319,829000.0],["2007-02-20",11.4996,11.5117,11.3667,11.4593,979600.0],["2007-02-21",11.4392,11.4472,11.3707,11.3949,562200.0],["2007-02-22",11.4231,11.4916,11.3667,11.415,544000.0],["2007-02-23",11.3828,11.3989,11.2619,11.3908,626400.0],["2007-02-26",11.4634,11.5923,11.4553,11.5641,1114200.0],["2007-02-27",11.4835,11.5157,11.2941,11.3304,1139600.0],["2007-02-28",11.3586,11.3787,11.2377,11.3425,1011000.0],["2007-03-01",11.2337,11.3143,11.0806,11.2538,1091400.0],["2007-03-02",11.2135,11.2579,11.0886,11.1289,1107000.0],["2007-03-05",11.0806,11.3264,11.0564,11.2417,1626200.0],["2007-03-06",11.282,11.3868,11.2377,11.3626,1485000.0],["2007-03-07",11.3586,11.3586,11.1853,11.2216,985200.0],["2007-03-08",11.2699,11.3304,11.2055,11.274,797000.0],["2007-03-09",11.3344,11.3505,11.2417,11.2699,1197000.0],["2007-03-12",11.274,11.3102,11.2095,11.2941,680000.0],["2007-03-13",11.2458,11.2699,11.0524,11.0765,936200.0],["2007-03-14",11.0524,11.3828,10.8831,11.1048,1090800.0],["2007-03-15",11.0765,11.2297,11.0564,11.1894,1051400.0],["2007-03-16",11.1813,11.3828,11.1007,11.133,1121200.0],["2007-03-19",11.1894,11.282,11.1128,11.1853,1317400.0],["2007-03-20",11.1934,11.2982,11.1571,11.2619,1179200.0],["2007-03-21",11.2538,11.2982,11.1209,11.2538,910000.0],["2007-03-22",11.282,11.3223,11.133,11.1773,1175800.0],["2007-03-23",11.1934,11.2216,11.0121,11.0685,1808600.0],["2007-03-26",11.1088,11.1491,11.0,11.0806,944000.0],["2007-03-27",11.0403,11.0524,10.9355,10.9597,734200.0],["2007-03-28",10.9395,10.9919,10.7582,10.9194,955600.0],["2007-03-29",10.9597,10.9678,10.7623,10.8872,1584200.0],["2007-03-30",10.8751,10.9315,10.7824,10.8993,1024400.0],["2007-04-02",10.9154,10.9154,10.5809,10.7381,1961600.0],["2007-04-03",10.7623,10.9758,10.7623,10.9557,1653200.0],["2007-04-04",10.9718,11.0363,10.8388,10.9113,1336200.0],["2007-04-05",10.9194,10.996,10.867,10.9557,715600.0],["2007-04-09",10.9476,10.9798,10.9315,10.9395,770000.0],["2007-04-10",10.9436,10.9919,10.9194,10.9395,504600.0],["2007-04-11",10.9194,10.9315,10.7905,10.8831,1446400.0],["2007-04-12",10.8791,10.9234,10.867,10.8993,719000.0],["2007-04-13",10.8993,10.9315,10.8227,10.8872,754600.0],["2007-04-16",11.2337,11.4674,11.0524,11.3546,1869000.0],["2007-04-17",11.4069,11.4553,11.2941,11.3183,1111200.0],["2007-04-18",11.282,11.4754,11.282,11.4271,1005600.0],["2007-04-19",11.3384,11.4069,11.2861,11.3425,725000.0],["2007-04-20",11.4352,11.4795,11.3586,11.4714,1040600.0],["2007-04-23",11.411,11.5198,11.274,11.3304,1031400.0],["2007-04-24",10.6575,10.8509,10.3513,10.5447,4871400.0],["2007-04-25",10.5487,10.6817,10.4117,10.593,4531000.0],["2007-04-26",10.6172,10.6212,10.4762,10.5729,2276000.0],["2007-04-27",10.5366,10.589,10.4721,10.4923,2138200.0],["2007-04-30",10.4762,10.5286,10.3513,10.3754,1965800.0],["2007-05-01",10.3029,10.3754,10.1659,10.3553,1777800.0],["2007-05-02",10.319,10.6897,10.2586,10.6414,2811800.0],["2007-05-03",10.6615,10.6978,10.5124,10.6414,1693800.0],["2007-05-04",10.6454,10.6978,10.5689,10.6414,1193600.0],["2007-05-07",10.6414,10.7585,10.5687,10.5889,1052600.0],["2007-05-08",10.5283,10.5848,10.5,10.5606,934400.0],["2007-05-09",10.5202,10.5768,10.4758,10.492,2298800.0],["2007-05-10",10.4839,10.4879,10.3829,10.4677,1280600.0],["2007-05-11",10.5202,10.5202,10.3829,10.4596,1141600.0],["2007-05-14",10.4839,10.4879,10.3748,10.4193,1504000.0],["2007-05-15",10.3587,10.4071,10.2658,10.3021,1818400.0],["2007-05-16",10.3143,10.3708,10.2577,10.3062,1082600.0],["2007-05-17",10.1608,10.3668,10.1608,10.3345,1584200.0],["2007-05-18",10.3385,10.395,10.2981,10.3345,565000.0],["2007-05-21",10.3223,10.3991,10.3183,10.391,961400.0],["2007-05-22",10.3708,10.4112,10.29,10.3991,1286400.0],["2007-05-23",10.4112,10.4395,10.3466,10.395,1170000.0],["2007-05-24",10.3587,10.4152,10.3223,10.4031,1409200.0],["2007-05-25",10.3587,10.4354,10.3466,10.3546,579600.0],["2007-05-29",10.3789,10.4193,10.3183,10.3466,1002200.0],["2007-05-30",10.3143,10.4193,10.3021,10.4193,1934200.0],["2007-05-31",10.6333,10.6333,10.4112,10.5243,1084600.0],["2007-06-01",10.5364,10.5364,10.4071,10.4798,1291000.0],["2007-06-04",10.4233,10.5041,10.387,10.492,1279000.0],["2007-06-05",10.4395,10.5,10.4193,10.4798,685600.0],["2007-06-06",10.4475,10.5081,10.4475,10.4798,1150800.0],["2007-06-07",10.4233,10.4596,10.3546,10.3546,1557000.0],["2007-06-08",10.3546,10.4233,10.3264,10.3789,1249400.0],["2007-06-11",10.3748,10.4798,10.3546,10.4798,1674000.0],["2007-06-12",10.4435,10.5162,10.4233,10.4233,1866600.0],["2007-06-13",10.4556,10.5,10.3627,10.4193,1474200.0],["2007-06-14",10.387,10.4475,10.3587,10.3829,700600.0],["2007-06-15",10.4193,10.4798,10.3304,10.3385,1264200.0],["2007-06-18",10.3748,10.4718,10.3385,10.4273,803800.0],["2007-06-19",10.3991,10.4798,10.3991,10.4435,709200.0],["2007-06-20",10.4395,10.4758,10.3748,10.395,1007000.0],["2007-06-21",10.3789,10.5,10.3789,10.4637,926200.0],["2007-06-22",10.4395,10.4839,10.387,10.4354,1548600.0],["2007-06-25",10.4314,10.492,10.3991,10.4596,1131600.0],["2007-06-26",10.5,10.5,10.4395,10.4475,1604800.0],["2007-06-27",10.3991,10.492,10.3789,10.4556,1394800.0],["2007-06-28",10.4395,10.492,10.3587,10.3587,1146400.0],["2007-06-29",10.3789,10.4354,10.1083,10.1527,1716000.0],["2007-07-02",10.1971,10.2052,10.072,10.185,1334000.0],["2007-07-03",10.181,10.2214,10.1164,10.1689,379200.0],["2007-07-05",10.181,10.2012,10.1245,10.1447,1013400.0],["2007-07-06",10.1689,10.2941,10.1447,10.2941,877200.0],["2007-07-09",10.2941,10.2941,10.185,10.2052,1448400.0],["2007-07-10",10.1487,10.1568,10.0396,10.0396,894800.0],["2007-07-11",10.0235,10.072,9.9548,10.072,1175800.0],["2007-07-12",10.1204,10.2416,10.08,10.2416,949600.0],["2007-07-13",10.2214,10.2658,10.1689,10.2618,556000.0],["2007-07-16",10.2133,10.2133,10.1002,10.1245,977000.0],["2007-07-17",10.1083,10.1366,10.0477,10.0477,839000.0],["2007-07-18",10.0154,10.1245,9.9589,10.1245,1202200.0],["2007-07-19",10.1527,10.2052,10.0558,10.177,1368200.0],["2007-07-20",10.1608,10.1891,10.0518,10.1164,1529800.0],["2007-07-23",10.1689,10.29,10.1285,10.2133,1295600.0],["2007-07-24",10.3991,10.6979,10.2941,10.4677,3354600.0],["2007-07-25",10.5808,10.7181,10.5404,10.6939,2395000.0],["2007-07-26",10.702,10.702,10.3748,10.5848,2590800.0],["2007-07-27",10.5525,10.6454,10.387,10.5202,1672000.0],["2007-07-30",10.496,10.5606,10.3991,10.4839,1410200.0],["2007-07-31",10.5081,10.6212,10.3425,10.3789,1529800.0],["2007-08-01",10.3304,10.5647,10.2779,10.5404,2253200.0],["2007-08-02",10.5323,10.5808,10.4071,10.5485,1956400.0],["2007-08-03",10.496,10.5364,10.2173,10.2173,1520600.0],["2007-08-06",10.5007,10.8205,10.2335,10.8205,1592000.0],["2007-08-07",10.7395,11.2294,10.6343,11.1524,2525200.0],["2007-08-08",10.9784,11.8001,10.9784,11.371,2993200.0],["2007-08-09",11.2132,11.3791,10.9703,11.2334,2882200.0],["2007-08-10",10.9541,11.3427,10.3793,10.61,3774200.0],["2007-08-13",10.7031,10.7395,10.4602,10.6667,1609400.0],["2007-08-14",10.6343,10.8731,10.4116,10.4197,1051600.0],["2007-08-15",10.3793,10.8448,10.3793,10.5088,1342000.0],["2007-08-16",10.4805,10.6748,10.1202,10.525,1762800.0],["2007-08-17",10.7962,10.9136,10.4643,10.6221,1386800.0],["2007-08-20",10.6221,10.8407,10.5898,10.7557,900200.0],["2007-08-21",10.6869,10.8691,10.5493,10.7962,1124200.0],["2007-08-22",10.9298,11.1363,10.865,11.0553,1244200.0],["2007-08-23",11.0634,11.1322,10.5979,10.6505,1345600.0],["2007-08-24",10.614,10.7031,10.4845,10.7031,857600.0],["2007-08-27",10.6181,10.8407,10.5533,10.776,839800.0],["2007-08-28",10.7314,10.7881,10.61,10.61,674600.0],["2007-08-29",10.6707,10.8772,10.6019,10.8772,714400.0],["2007-08-30",10.865,10.9824,10.7841,10.865,883200.0],["2007-08-31",10.9946,10.9946,10.8569,10.8974,811400.0],["2007-09-04",10.8731,11.031,10.8488,10.9622,985800.0],["2007-09-05",10.865,10.9905,10.7031,10.95,590400.0],["2007-09-06",10.9541,10.9622,10.78,10.9136,454600.0],["2007-09-07",10.8124,10.9581,10.6262,10.6707,992600.0],["2007-09-10",10.7153,10.7841,10.5736,10.6748,521600.0],["2007-09-11",10.7557,10.9298,10.6748,10.8934,788000.0],["2007-09-12",10.9298,11.0836,10.7314,10.7517,574800.0],["2007-09-13",10.8286,10.8731,10.5938,10.8003,547200.0],["2007-09-14",10.7072,10.8529,10.6829,10.8245,388600.0],["2007-09-17",10.8084,10.8691,10.7679,10.7881,696000.0],["2007-09-18",10.8691,11.0108,10.7031,10.9905,480600.0],["2007-09-19",10.9986,11.0229,10.7922,10.8003,1136800.0],["2007-09-20",10.7314,10.7476,10.6343,10.6545,530600.0],["2007-09-21",10.7476,10.7841,10.5857,10.5938,1205600.0],["2007-09-24",10.5979,10.7436,10.4643,10.6302,1832600.0],["2007-09-25",10.5574,10.606,10.525,10.5574,1094200.0],["2007-09-26",10.5574,10.7395,10.5412,10.6869,1054400.0],["2007-09-27",10.7436,10.8488,10.7436,10.7679,927000.0],["2007-09-28",10.8003,10.8003,10.6424,10.6464,857000.0],["2007-10-01",10.6464,10.6464,10.44,10.4845,1781000.0],["2007-10-02",10.4602,10.5979,10.4562,10.525,1038600.0],["2007-10-03",10.4886,10.6586,10.4805,10.5412,972200.0],["2007-10-04",10.5817,10.7112,10.5817,10.6221,1048000.0],["2007-10-05",10.6748,10.7841,10.6019,10.6829,797000.0],["2007-10-08",10.6505,11.2334,10.6505,10.7638,829800.0],["2007-10-09",10.7638,10.9096,10.7436,10.9096,1059000.0],["2007-10-10",10.8893,10.9905,10.8286,10.8691,822200.0],["2007-10-11",10.942,11.0998,10.9015,10.9946,977000.0],["2007-10-12",11.027,11.1484,10.9986,11.112,744200.0],["2007-10-15",11.0755,11.2213,10.9905,11.1808,1258200.0],["2007-10-16",11.197,11.2132,11.0108,11.0108,978400.0],["2007-10-17",11.116,11.1524,10.8812,10.9743,604600.0],["2007-10-18",10.8772,10.9217,10.7112,10.7719,844400.0],["2007-10-19",10.7476,10.8165,10.5371,10.5655,1063200.0],["2007-10-22",10.6869,10.6869,10.3469,10.5857,1151000.0],["2007-10-23",10.5979,10.6019,9.8287,10.0514,3777200.0],["2007-10-24",9.9178,9.9745,9.4523,9.8287,3413600.0],["2007-10-25",9.8125,9.9785,9.7154,9.8287,1530800.0],["2007-10-26",9.9137,10.2416,9.9137,10.2011,1692600.0],["2007-10-29",10.1931,10.2376,10.0352,10.1404,1187600.0],["2007-10-30",10.0595,10.1485,9.9178,10.108,908800.0],["2007-10-31",10.1323,10.3064,10.0392,10.1971,1303000.0],["2007-11-01",10.0676,10.1607,9.9259,10.0676,1134600.0],["2007-11-02",10.0918,10.0918,9.9583,10.0352,1397000.0],["2007-11-05",9.885,9.9824,9.8078,9.885,995200.0],["2007-11-06",9.8972,10.0717,9.8687,10.0352,791200.0],["2007-11-07",9.9134,9.9743,9.7267,9.7429,1117400.0],["2007-11-08",9.7875,9.8728,9.7023,9.8241,1700000.0],["2007-11-09",9.7307,9.9337,9.6901,9.7145,2279800.0],["2007-11-12",9.7023,10.088,9.7023,10.023,1765800.0],["2007-11-13",10.1123,10.1326,9.9986,10.1326,512200.0],["2007-11-14",10.1894,10.23,9.9702,10.0108,823600.0],["2007-11-15",9.9824,10.0108,9.82,9.8769,763400.0],["2007-11-16",9.8931,9.9783,9.7348,9.8078,1569200.0],["2007-11-19",9.7307,9.8241,9.6982,9.7023,1220600.0],["2007-11-20",9.682,9.7591,9.5156,9.6698,1093200.0],["2007-11-21",9.5846,9.6455,9.4465,9.5359,760800.0],["2007-11-23",9.5805,9.7307,9.5521,9.7064,346800.0],["2007-11-26",9.682,9.7429,9.3775,9.3775,770000.0],["2007-11-27",9.4019,9.816,9.4019,9.7591,1310400.0],["2007-11-28",9.8444,9.9256,9.7997,9.889,920200.0],["2007-11-29",9.8241,9.8728,9.7185,9.8647,666800.0],["2007-11-30",9.9256,10.0189,9.8769,9.9865,971000.0],["2007-12-03",9.9134,10.157,9.9093,10.1001,1345800.0],["2007-12-04",9.9986,10.1326,9.9986,10.0149,802600.0],["2007-12-05",10.1488,10.1976,9.9946,10.1204,745200.0],["2007-12-06",10.092,10.1367,9.9743,10.0271,1104000.0],["2007-12-07",10.0311,10.0961,9.9499,10.0798,730800.0],["2007-12-10",10.088,10.1448,9.9337,10.0352,1288200.0],["2007-12-11",10.0392,10.0839,9.751,9.7875,1364400.0],["2007-12-12",10.0189,10.0717,9.5237,9.6333,1279800.0],["2007-12-13",9.5683,9.8647,9.5277,9.8566,1227400.0],["2007-12-14",9.7064,9.9012,9.682,9.7064,663800.0],["2007-12-17",9.6414,9.7429,9.5277,9.544,752400.0],["2007-12-18",9.6049,9.682,9.4628,9.6739,1000000.0],["2007-12-19",9.6536,9.7307,9.548,9.617,736800.0],["2007-12-20",9.6698,9.7023,9.5156,9.6089,934000.0],["2007-12-21",9.7104,9.7794,9.548,9.7591,1395000.0],["2007-12-24",9.7875,10.0392,9.7429,10.0271,365600.0],["2007-12-26",9.9621,9.9946,9.7875,9.7916,445400.0],["2007-12-27",9.7307,9.7916,9.6211,9.6536,476000.0],["2007-12-28",9.6779,9.7794,9.5277,9.6089,574400.0],["2007-12-31",9.5764,9.6495,9.4628,9.5399,614800.0],["2008-01-02",9.4831,9.6292,9.4181,9.4993,1438200.0],["2008-01-03",9.4993,9.5764,9.4222,9.4506,1093000.0],["2008-01-04",9.341,9.5886,9.341,9.4628,693400.0],["2008-01-07",9.5237,9.548,9.3816,9.4141,1014600.0],["2008-01-08",9.4262,9.5399,9.1624,9.1664,919800.0],["2008-01-09",9.134,9.2111,8.9797,9.1786,1333400.0],["2008-01-10",9.0974,9.4465,9.0528,9.3369,1485400.0],["2008-01-11",8.9107,9.1502,8.594,9.0325,2696400.0],["2008-01-14",9.0771,9.1786,9.0162,9.1055,948000.0],["2008-01-15",9.0244,9.0365,8.797,8.8944,1082200.0],["2008-01-16",8.8417,9.1461,8.8376,9.0162,730800.0],["2008-01-17",9.0365,9.0771,8.931,8.9513,994600.0],["2008-01-18",9.0041,9.0162,8.6712,8.728,1352400.0],["2008-01-22",8.3627,8.8782,8.3586,8.7037,1254200.0],["2008-01-23",8.7483,8.9553,8.5413,8.9107,1434600.0],["2008-01-24",8.9716,8.9716,8.6549,8.8336,1432400.0],["2008-01-25",8.8336,8.9229,8.6752,8.728,1070600.0],["2008-01-28",8.728,9.0974,8.6915,9.0852,1376600.0],["2008-01-29",9.1258,9.2192,8.9919,9.1177,866800.0],["2008-01-30",9.0162,9.2598,8.9959,9.0162,1072000.0],["2008-01-31",8.9107,9.1908,8.8985,9.138,978600.0],["2008-02-01",9.134,9.4181,9.0974,9.4181,1007400.0],["2008-02-04",9.4629,9.5525,9.4059,9.4588,975400.0],["2008-02-05",9.3652,9.4629,9.2023,9.2105,836000.0],["2008-02-06",9.2715,9.3,9.0639,9.1005,838000.0],["2008-02-07",9.0679,9.239,9.0272,9.2105,1025000.0],["2008-02-08",9.182,9.3,9.1494,9.1901,904000.0],["2008-02-11",7.6835,8.0581,7.6265,7.7365,9582000.0],["2008-02-12",7.7894,7.8301,7.4229,7.5207,3434800.0],["2008-02-13",7.5736,7.6306,7.5125,7.5573,2259200.0],["2008-02-14",7.5573,7.5899,7.4596,7.5451,1823600.0],["2008-02-15",7.5247,7.598,7.5166,7.5817,1453000.0],["2008-02-19",7.6469,7.6469,7.5084,7.5084,2095600.0],["2008-02-20",7.5084,7.5695,7.4066,7.5369,2058400.0],["2008-02-21",7.5939,7.6184,7.4148,7.4433,918800.0],["2008-02-22",7.5003,7.5125,7.3252,7.4799,1660800.0],["2008-02-25",7.484,7.5614,7.3659,7.541,1527200.0],["2008-02-26",7.5166,7.5573,7.4555,7.5247,1194400.0],["2008-02-27",7.4759,7.6387,7.4677,7.594,1542800.0],["2008-02-28",7.541,7.5614,7.2763,7.3415,2314200.0],["2008-02-29",7.2763,7.3374,7.1868,7.2601,1722800.0],["2008-03-03",7.2478,7.3496,7.1908,7.2926,1658000.0],["2008-03-04",7.2316,7.2967,7.1827,7.2478,1479400.0],["2008-03-05",7.2356,7.3456,7.1664,7.1908,1337800.0],["2008-03-06",7.1908,7.1908,7.1013,7.1013,1654400.0],["2008-03-07",7.0524,7.1623,6.9995,7.0687,1591200.0],["2008-03-10",7.0646,7.146,6.9791,7.0687,1650600.0],["2008-03-11",7.1908,7.3089,7.0443,7.1908,2038200.0],["2008-03-12",7.2193,7.2519,7.028,7.032,2256200.0],["2008-03-13",6.9425,7.1583,6.9302,7.1175,1649200.0],["2008-03-14",7.1583,7.2071,6.9302,6.9995,1509200.0],["2008-03-17",6.9262,7.1135,6.918,7.032,1420600.0],["2008-03-18",7.1135,7.2316,7.028,7.2316,1928600.0],["2008-03-19",7.2886,7.3252,7.1827,7.1827,1133800.0],["2008-03-20",7.1705,7.3089,7.1542,7.3008,1055800.0],["2008-03-24",7.3008,7.4881,7.2845,7.3049,801000.0],["2008-03-25",7.3048,7.5695,7.256,7.5288,1285600.0],["2008-03-26",7.4759,7.4881,7.3537,7.3619,758000.0],["2008-03-27",7.3537,7.3904,7.1868,7.199,843600.0],["2008-03-28",7.2234,7.256,7.0443,7.0768,882200.0],["2008-03-31",7.0768,7.1868,6.9913,7.0768,1232000.0],["2008-04-01",7.1135,7.2112,6.7714,7.1461,2267400.0],["2008-04-02",7.1746,7.2275,7.089,7.1257,2113800.0],["2008-04-03",7.1135,7.2112,7.0768,7.2071,1039800.0],["2008-04-04",7.1868,7.2234,7.0809,7.1461,1376600.0],["2008-04-07",7.1705,7.2519,7.1542,7.2112,811600.0],["2008-04-08",7.2071,7.2193,6.9669,7.0035,1029800.0],["2008-04-09",7.0198,7.0239,6.9221,6.9262,827000.0],["2008-04-10",6.9099,7.0035,6.8814,6.9221,945000.0],["2008-04-11",6.8488,6.9384,6.8366,6.8366,712200.0],["2008-04-14",6.8488,6.8529,6.7796,6.7837,1073800.0],["2008-04-15",6.8081,6.9058,6.7837,6.8977,1528000.0],["2008-04-16",6.9587,6.971,6.7918,6.971,2657800.0],["2008-04-17",6.9587,7.0443,6.9221,6.9791,1122000.0],["2008-04-18",7.0646,7.0646,6.9587,6.9913,1062800.0],["2008-04-21",6.9628,7.0687,6.9017,7.0646,1651000.0],["2008-04-22",7.0443,7.5858,6.9099,7.5492,3967400.0],["2008-04-23",7.6102,7.8179,7.5573,7.7935,2643000.0],["2008-04-24",7.7609,7.8383,7.712,7.7853,1551800.0],["2008-04-25",7.7894,7.826,7.6143,7.8016,1097600.0],["2008-04-28",7.8383,7.8871,7.6917,7.8545,832800.0],["2008-04-29",7.826,7.9523,7.7487,7.9441,1331000.0],["2008-04-30",7.9767,7.993,7.8057,7.8179,1338600.0],["2008-05-01",7.8545,8.0866,7.8383,8.0622,2514800.0],["2008-05-02",8.1029,8.1029,7.9401,7.9482,1647200.0],["2008-05-05",7.8912,7.9726,7.8179,7.9156,1062800.0],["2008-05-06",7.8627,7.9686,7.8627,7.936,970800.0],["2008-05-07",7.9604,7.9604,7.6998,7.6998,972000.0],["2008-05-08",7.7405,7.769,7.6713,7.712,756000.0],["2008-05-09",7.655,7.883,7.6469,7.8423,993800.0],["2008-05-12",7.8914,7.9159,7.8096,7.8832,655000.0],["2008-05-13",7.8995,7.9322,7.8382,7.8955,589400.0],["2008-05-14",7.9322,7.9772,7.8546,7.8995,961800.0],["2008-05-15",7.92,7.92,7.8055,7.8791,769000.0],["2008-05-16",7.9036,7.9159,7.7075,7.7279,1091800.0],["2008-05-19",7.7156,7.8587,7.6789,7.8178,1530600.0],["2008-05-20",7.8056,7.8096,7.7238,7.781,1063200.0],["2008-05-21",7.781,7.8505,7.7647,7.7729,1650000.0],["2008-05-22",7.7729,7.8668,7.7524,7.8505,865600.0],["2008-05-23",7.8096,7.8096,7.6707,7.7565,1769600.0],["2008-05-27",7.7565,7.8096,7.6584,7.687,1919600.0],["2008-05-28",7.7156,7.781,7.5522,7.7647,1982600.0],["2008-05-29",7.732,7.8791,7.6993,7.8464,1449800.0],["2008-05-30",7.8342,7.9731,7.8096,7.9568,4656400.0],["2008-06-02",7.92,8.0753,7.8832,7.9568,2725200.0],["2008-06-03",7.9608,8.014,7.8628,7.9036,1187800.0],["2008-06-04",7.8914,7.9159,7.7933,7.8873,1110400.0],["2008-06-05",7.9731,8.0753,7.9077,8.0589,1978800.0],["2008-06-06",8.0099,8.0753,7.9036,7.9036,2022600.0],["2008-06-09",7.9935,8.251,7.9608,7.9894,2487000.0],["2008-06-10",7.9445,8.0508,7.8546,7.9649,2850400.0],["2008-06-11",7.9813,8.0385,7.9241,7.9322,1991400.0],["2008-06-12",7.9894,8.0998,7.9608,7.9935,1317400.0],["2008-06-13",8.0712,8.0712,7.9036,8.0589,1063800.0],["2008-06-16",8.014,8.1161,7.9363,8.0834,1063400.0],["2008-06-17",8.0916,8.1325,8.0181,8.0548,1130600.0],["2008-06-18",8.0017,8.1284,7.9649,8.0221,980600.0],["2008-06-19",8.014,8.2224,7.9772,8.2183,1316800.0],["2008-06-20",8.0998,8.1897,7.9445,7.9608,2242600.0],["2008-06-23",7.9813,8.2142,7.9282,8.1121,1957800.0],["2008-06-24",8.0957,8.1243,7.8832,7.9036,1394800.0],["2008-06-25",7.9118,8.0303,7.8342,7.875,1402800.0],["2008-06-26",7.8137,7.8342,7.6993,7.6993,2520800.0],["2008-06-27",7.6707,7.7279,7.4296,7.4745,4382800.0],["2008-06-30",7.4827,7.4827,7.0822,7.1067,4159600.0],["2008-07-01",7.0209,7.2252,7.0086,7.2089,3362800.0],["2008-07-02",7.2171,7.307,7.1721,7.1721,1609200.0],["2008-07-03",7.1925,7.2784,7.1353,7.2334,1198400.0],["2008-07-07",7.2825,7.3519,7.1803,7.2252,2395200.0],["2008-07-08",7.2334,7.4132,7.1476,7.4132,1775200.0],["2008-07-09",7.4132,7.4786,7.1925,7.2089,1522000.0],["2008-07-10",7.2661,7.4296,7.1558,7.3192,1870800.0],["2008-07-11",7.2579,7.3724,7.1762,7.356,1917600.0],["2008-07-14",7.3969,7.45,7.1803,7.1803,1833800.0],["2008-07-15",7.1517,7.3356,7.1272,7.1558,1672800.0],["2008-07-16",7.119,7.5072,7.0373,7.5031,2298600.0],["2008-07-17",7.5195,7.8628,7.401,7.6421,3038200.0],["2008-07-18",7.2048,7.2743,6.8084,7.025,6441400.0],["2008-07-21",7.0332,7.0495,6.7675,6.7798,3546400.0],["2008-07-22",6.7512,7.1312,6.6654,7.1108,2954200.0],["2008-07-23",7.1517,7.3111,6.9841,7.2825,2811000.0],["2008-07-24",7.307,7.307,7.0373,7.0618,1956000.0],["2008-07-25",7.1026,7.1558,6.9147,7.0495,1583000.0],["2008-07-28",7.025,7.025,6.8411,6.8411,1966400.0],["2008-07-29",6.882,6.9841,6.7961,6.931,2765600.0],["2008-07-30",6.9678,7.3151,6.9678,7.1639,2298400.0],["2008-07-31",7.1272,7.2579,7.0618,7.1803,1517000.0],["2008-08-01",7.3478,7.4582,7.0086,7.1067,2073200.0],["2008-08-04",7.1437,7.2216,7.0575,7.1888,1323000.0],["2008-08-05",7.238,7.3857,7.238,7.3857,1058000.0],["2008-08-06",7.3611,7.4965,7.2052,7.3981,1922000.0],["2008-08-07",7.3078,7.476,7.2791,7.3652,1591200.0],["2008-08-08",7.3693,7.5499,7.3611,7.5212,1155800.0],["2008-08-11",7.5212,7.7058,7.4391,7.6319,1091000.0],["2008-08-12",7.5909,7.714,7.4924,7.6196,1204200.0],["2008-08-13",7.6196,7.714,7.5786,7.6484,991400.0],["2008-08-14",7.6196,7.8166,7.595,7.8002,865200.0],["2008-08-15",7.7961,7.911,7.6935,7.8945,864800.0],["2008-08-18",7.8986,7.9889,7.8002,7.8166,998400.0],["2008-08-19",7.8084,7.9561,7.7673,7.911,1665600.0],["2008-08-20",7.911,8.0669,7.8822,7.993,1870400.0],["2008-08-21",7.9479,8.1613,7.9028,8.0423,1404000.0],["2008-08-22",8.0833,8.1941,7.9889,8.0423,1701600.0],["2008-08-25",7.9807,8.0012,7.8904,7.911,737400.0],["2008-08-26",7.8945,8.1038,7.8207,8.0956,1054000.0],["2008-08-27",8.0792,8.1571,8.0299,8.0956,813200.0],["2008-08-28",8.0956,8.2802,8.0464,8.2679,1305000.0],["2008-08-29",8.1243,8.3459,8.1243,8.3377,1167200.0],["2008-09-02",8.428,8.4813,8.3746,8.4731,1484000.0],["2008-09-03",8.4772,8.6865,8.4362,8.6865,1973400.0],["2008-09-04",8.6126,8.6824,8.5264,8.5264,1886800.0],["2008-09-05",8.469,8.9368,8.469,8.9244,2531400.0],["2008-09-08",9.1132,9.2035,8.547,8.8055,3982400.0],["2008-09-09",8.7767,8.8506,8.5634,8.6208,3138400.0],["2008-09-10",8.67,8.7726,8.4813,8.6249,1986200.0],["2008-09-11",8.4977,8.6372,8.2556,8.6126,1904800.0],["2008-09-12",8.5387,8.7603,8.5387,8.6413,2780000.0],["2008-09-15",8.4772,8.7152,8.1654,8.3582,2573000.0],["2008-09-16",8.2392,9.0804,8.231,8.9532,4095800.0],["2008-09-17",8.8342,9.4086,8.7029,9.1542,4874000.0],["2008-09-18",9.1296,9.5194,8.9409,9.4784,6181600.0],["2008-09-19",9.4825,11.2468,8.8834,9.8312,5969600.0],["2008-09-22",9.5358,9.6712,9.1214,9.3389,1752200.0],["2008-09-23",9.3471,9.5892,9.1665,9.2609,1606600.0],["2008-09-24",9.2609,9.3019,8.9614,9.1911,1232600.0],["2008-09-25",9.2322,9.4497,9.1419,9.2322,1598400.0],["2008-09-26",9.1132,9.6466,9.0516,9.343,1251000.0],["2008-09-29",9.2199,9.5153,8.6618,8.7726,2058600.0],["2008-09-30",8.9244,8.9655,8.6044,8.8711,1955400.0],["2008-10-01",8.8137,9.0475,8.7767,8.8916,1820800.0],["2008-10-02",8.8588,8.9532,8.7521,8.8916,1745200.0],["2008-10-03",8.8916,9.0393,8.7398,8.8301,1977400.0],["2008-10-06",8.6741,8.7603,8.2597,8.5346,2173000.0],["2008-10-07",8.5511,8.6331,8.2392,8.2392,2136400.0],["2008-10-08",8.2064,8.51,7.9643,8.1448,1819800.0],["2008-10-09",8.1941,8.2679,7.394,7.394,2292200.0],["2008-10-10",7.2791,7.7386,6.7416,7.7386,4026000.0],["2008-10-13",7.8617,8.4895,7.5991,8.4895,2002800.0],["2008-10-14",8.8096,8.8096,7.6648,7.7304,1500400.0],["2008-10-15",7.595,7.8125,6.8236,7.5909,1967800.0],["2008-10-16",7.5786,7.7756,7.119,7.7756,2195400.0],["2008-10-17",7.6525,7.8822,7.3611,7.6155,1373800.0],["2008-10-20",7.6607,8.2064,7.554,8.2064,1120400.0],["2008-10-21",8.153,8.2884,7.6401,7.8576,2873400.0],["2008-10-22",7.7673,8.03,7.6689,7.7961,1990200.0],["2008-10-23",7.7961,7.8822,7.1806,7.4596,1655200.0],["2008-10-24",7.2134,7.6525,7.0985,7.357,1805600.0],["2008-10-27",7.3201,7.3529,6.6759,7.1026,2140600.0],["2008-10-28",7.2175,7.8617,7.2175,7.8617,2184600.0],["2008-10-29",7.8412,8.0546,7.7591,7.8658,2512200.0],["2008-10-30",7.9807,8.0669,7.8002,8.0628,1288000.0],["2008-10-31",8.1818,8.5141,8.0546,8.4198,1537200.0],["2008-11-03",8.6442,8.8831,8.5536,8.8172,1946000.0],["2008-11-04",8.9448,8.9984,8.8501,8.9489,2395400.0],["2008-11-05",8.8831,8.9489,8.4465,8.463,2180600.0],["2008-11-06",8.4424,8.6277,8.4053,8.4383,1900800.0],["2008-11-07",8.4671,8.6112,8.253,8.533,1198200.0],["2008-11-10",8.6483,8.6483,8.1335,8.1665,2188400.0],["2008-11-11",7.9812,8.3436,7.8041,8.2241,1657000.0],["2008-11-12",8.2324,8.3889,8.1747,8.1747,1689400.0],["2008-11-13",8.2283,8.7719,8.0429,8.7719,2479600.0],["2008-11-14",8.706,8.8542,8.3847,8.4095,1971200.0],["2008-11-17",8.3394,8.5618,8.2653,8.2694,1333400.0],["2008-11-18",8.2694,8.393,8.0141,8.3436,1927000.0],["2008-11-19",8.3271,8.3642,7.8041,7.8164,1919800.0],["2008-11-20",7.7217,8.0924,7.2234,7.2481,3117000.0],["2008-11-21",7.3305,7.594,7.2687,7.384,3898000.0],["2008-11-24",7.5199,7.8906,7.3593,7.8123,3410800.0],["2008-11-25",7.8123,7.9853,7.6435,7.977,2239000.0],["2008-11-26",7.7917,8.1747,7.7135,8.1747,1560000.0],["2008-11-28",8.1541,8.2283,8.0306,8.1953,641800.0],["2008-12-01",7.8411,8.1665,7.5982,7.6682,2414800.0],["2008-12-02",7.7629,8.0841,7.6188,8.0553,2049400.0],["2008-12-03",7.9317,8.4918,7.8906,8.4836,2034400.0],["2008-12-04",8.3847,8.4918,7.9853,8.1088,1772600.0],["2008-12-05",8.0553,8.6277,7.977,8.6277,2522400.0],["2008-12-08",8.7513,9.0148,8.3477,8.4589,1927400.0],["2008-12-09",8.4095,8.6112,8.3394,8.4177,2552000.0],["2008-12-10",8.4424,8.6277,8.1171,8.323,1611000.0],["2008-12-11",8.2283,8.2283,7.7217,7.7794,3999600.0],["2008-12-12",7.6846,7.9688,7.454,7.9276,2099400.0],["2008-12-15",7.9029,7.9523,7.6805,7.8288,2049200.0],["2008-12-16",7.8864,8.3724,7.7217,8.3271,2070600.0],["2008-12-17",8.2612,8.4012,8.1171,8.2365,1249200.0],["2008-12-18",8.253,8.4795,8.2365,8.36,1820800.0],["2008-12-19",8.393,8.5083,8.2241,8.3147,2018200.0],["2008-12-22",8.2941,8.3971,8.1418,8.2941,1583800.0],["2008-12-23",8.3353,8.3806,8.1212,8.1871,1215400.0],["2008-12-24",8.1706,8.1953,7.9647,8.0347,654400.0],["2008-12-26",8.0718,8.29,8.0471,8.2736,790400.0],["2008-12-29",8.2406,8.36,8.1212,8.3518,1150200.0],["2008-12-30",8.3394,8.6112,8.3106,8.5948,1284000.0],["2008-12-31",8.5948,8.6442,8.5412,8.6071,1874000.0],["2009-01-02",8.6195,8.6277,8.3189,8.4053,1926000.0],["2009-01-05",8.3724,8.6277,8.3683,8.5989,2173000.0],["2009-01-06",8.6071,8.8542,8.5412,8.8089,3604600.0],["2009-01-07",8.7183,8.8336,8.5907,8.6195,1857800.0],["2009-01-08",8.5989,8.7266,8.5948,8.6689,2105800.0],["2009-01-09",8.6483,8.6895,8.5618,8.603,1733600.0],["2009-01-12",8.6071,8.6154,8.3806,8.4671,1390000.0],["2009-01-13",8.4548,8.7224,8.3971,8.6977,1864400.0],["2009-01-14",8.5783,8.6318,8.3189,8.36,1960200.0],["2009-01-15",8.2653,8.5083,8.1418,8.3889,1625200.0],["2009-01-16",8.4506,8.5989,8.3765,8.4877,1795400.0],["2009-01-20",8.3765,8.7513,8.2118,8.2406,3000400.0],["2009-01-21",8.4053,8.4218,7.9647,8.3847,2662000.0],["2009-01-22",8.2324,8.36,8.0388,8.0759,1758600.0],["2009-01-23",7.94,8.15,7.7217,8.0965,1831000.0],["2009-01-26",8.0882,8.0882,7.6352,7.767,2268000.0],["2009-01-27",7.8123,8.01,7.7094,8.0059,2028600.0],["2009-01-28",8.1871,8.3683,7.6188,8.2694,3252000.0],["2009-01-29",8.183,8.22,7.8947,7.9276,1540000.0],["2009-01-30",7.8906,8.0512,7.7217,7.8782,1913600.0],["2009-02-02",7.8183,8.149,7.7438,8.1283,1819600.0],["2009-02-03",8.0829,8.178,7.9423,8.0911,1555400.0],["2009-02-04",7.9836,8.0291,7.318,7.4916,3355400.0],["2009-02-05",7.4668,7.6694,7.442,7.6074,1532800.0],["2009-02-06",7.6611,7.7893,7.5867,7.7562,1811400.0],["2009-02-09",7.8389,7.8389,7.5702,7.7728,1021200.0],["2009-02-10",7.7025,7.8348,7.4792,7.5206,2408600.0],["2009-02-11",7.5702,7.6529,7.4503,7.6157,1603000.0],["2009-02-12",7.4627,7.8182,7.4627,7.7686,1710000.0],["2009-02-13",7.748,7.8555,7.4586,7.6942,1956800.0],["2009-02-17",7.748,8.087,7.4834,7.6405,2987600.0],["2009-02-18",8.0787,8.3516,7.4462,7.5661,1355400.0],["2009-02-19",7.5619,7.6694,7.165,7.2146,1785400.0],["2009-02-20",7.1319,7.1815,6.9707,7.0658,2979800.0],["2009-02-23",7.1361,7.1939,6.7144,6.8012,2662000.0],["2009-02-24",6.8053,7.1857,6.6151,7.1691,3695800.0],["2009-02-25",7.0947,7.1485,6.888,6.9666,1782600.0],["2009-02-26",7.0534,7.0534,6.6647,6.8301,1875000.0],["2009-02-27",6.7061,7.1237,6.7061,6.9748,2719800.0],["2009-03-02",6.8384,7.0327,6.797,6.8136,2281200.0],["2009-03-03",6.9004,6.9004,6.5986,6.6606,2105600.0],["2009-03-04",6.7226,6.9293,6.6027,6.8094,2027400.0],["2009-03-05",6.673,6.8591,6.5738,6.6275,2694800.0],["2009-03-06",6.611,6.7392,6.5035,6.6027,2815800.0],["2009-03-09",6.5655,6.6895,6.4291,6.4704,2066200.0],["2009-03-10",6.5614,6.7268,6.181,6.7268,3644800.0],["2009-03-11",6.735,6.735,6.487,6.5324,2307400.0],["2009-03-12",6.5407,6.8136,6.3505,6.7846,2886000.0],["2009-03-13",6.8301,7.0658,6.7764,7.0244,1857400.0],["2009-03-16",7.0947,7.0947,6.7061,6.7309,2492000.0],["2009-03-17",6.6647,7.0575,6.611,7.0575,2273200.0],["2009-03-18",7.0534,7.3221,6.8715,7.3139,2621800.0],["2009-03-19",7.3511,7.3511,7.0823,7.1071,2565400.0],["2009-03-20",7.2436,7.2725,7.0947,7.1319,2031600.0],["2009-03-23",7.3056,7.6405,7.1567,7.6281,3071600.0],["2009-03-24",7.5454,7.6446,7.3387,7.4751,2652400.0],["2009-03-25",7.5371,7.7314,7.4089,7.7066,2531600.0],["2009-03-26",7.7645,7.7645,7.5206,7.7645,2310000.0],["2009-03-27",7.6818,7.8472,7.5785,7.7066,1907600.0],["2009-03-30",7.4792,7.7976,7.4048,7.6198,2429800.0],["2009-03-31",7.6363,7.8555,7.533,7.8182,2471000.0],["2009-04-01",7.7066,7.7438,7.5206,7.6405,2943600.0],["2009-04-02",7.7645,7.8513,7.6611,7.8141,2744200.0],["2009-04-03",7.7438,7.8513,7.6363,7.81,2158200.0],["2009-04-06",7.7314,7.8058,7.6777,7.6818,1910800.0],["2009-04-07",7.5619,7.6942,7.5164,7.5412,2373800.0],["2009-04-08",7.6115,7.686,7.4999,7.6529,1162800.0],["2009-04-09",7.6611,7.7397,7.3014,7.7356,4057600.0],["2009-04-13",7.6653,8.0084,7.4999,8.0002,2791400.0],["2009-04-14",7.9009,8.0291,7.7604,7.7728,2066600.0],["2009-04-15",7.7645,7.9919,7.6074,7.9795,1542600.0],["2009-04-16",7.996,8.0002,7.7769,7.8596,2690600.0],["2009-04-17",7.7976,7.9712,7.7397,7.9175,2355800.0],["2009-04-20",7.8182,8.211,7.5826,7.6653,3206200.0],["2009-04-21",7.5495,7.8803,7.2642,7.8637,3939200.0],["2009-04-22",7.9464,8.0291,7.6074,7.7314,3774600.0],["2009-04-23",7.6984,7.6984,7.3676,7.6074,3389400.0],["2009-04-24",7.6529,7.6777,7.3965,7.5495,3866600.0],["2009-04-27",7.504,7.6446,7.2808,7.5454,3673000.0],["2009-04-28",7.3965,7.7356,7.3387,7.6115,2709800.0],["2009-04-29",7.6487,8.087,7.6487,8.0581,3553200.0],["2009-04-30",8.1077,8.1986,7.9712,8.0456,2658000.0],["2009-05-01",8.0043,8.0663,7.7852,7.8348,1904800.0],["2009-05-04",7.9033,7.9489,7.5795,7.7123,4223200.0],["2009-05-05",7.6999,7.7746,7.5256,7.5505,3137400.0],["2009-05-06",7.5629,7.6501,7.4508,7.6293,3802000.0],["2009-05-07",7.7289,7.7538,7.5505,7.5961,2818400.0],["2009-05-08",7.7414,7.9282,7.6086,7.9282,2591200.0],["2009-05-11",7.6957,7.9738,7.538,7.7871,2463400.0],["2009-05-12",7.7954,7.8867,7.675,7.7497,2198600.0],["2009-05-13",7.6169,7.8452,7.6169,7.6791,2351600.0],["2009-05-14",7.6916,7.8327,7.6542,7.7538,2173800.0],["2009-05-15",7.7165,7.758,7.5546,7.7372,2050800.0],["2009-05-18",7.7829,7.9199,7.6044,7.8908,2428000.0],["2009-05-19",7.8618,7.895,7.6833,7.704,1316800.0],["2009-05-20",7.7372,7.8576,7.6584,7.6791,2236800.0],["2009-05-21",7.6376,7.812,7.6169,7.7954,1559000.0],["2009-05-22",7.7912,7.9157,7.6833,7.7082,1749600.0],["2009-05-26",7.6667,7.8908,7.6127,7.8742,1865000.0],["2009-05-27",7.8618,7.8825,7.6791,7.6874,1755800.0],["2009-05-28",7.7455,7.8991,7.6791,7.8037,2075400.0],["2009-05-29",7.7912,8.0071,7.6667,8.0029,2395800.0],["2009-06-01",8.0527,8.1731,7.9987,8.1191,2215600.0],["2009-06-02",8.0818,8.3267,8.0818,8.2395,1690600.0],["2009-06-03",8.2187,8.2852,8.1772,8.2021,1459400.0],["2009-06-04",8.2353,8.2686,8.1067,8.2561,1699000.0],["2009-06-05",8.2935,8.2976,8.1191,8.198,1808400.0],["2009-06-08",8.115,8.2644,8.1108,8.2187,2065000.0],["2009-06-09",8.2561,8.2852,8.1067,8.2229,1340200.0],["2009-06-10",8.2644,8.3018,8.1772,8.2893,1587000.0],["2009-06-11",8.227,8.4263,8.2063,8.2769,1547400.0],["2009-06-12",8.2478,8.281,8.061,8.2104,924600.0],["2009-06-15",8.1482,8.2312,8.0693,8.144,1723000.0],["2009-06-16",8.1025,8.198,8.032,8.0361,1128000.0],["2009-06-17",8.0403,8.2229,8.0403,8.0901,1520000.0],["2009-06-18",8.0942,8.1855,8.0029,8.1357,1422600.0],["2009-06-19",8.1731,8.2312,8.0818,8.2229,1618000.0],["2009-06-22",8.1814,8.281,8.0859,8.0942,2062000.0],["2009-06-23",8.1399,8.1523,7.9655,7.9946,2037800.0],["2009-06-24",8.0361,8.0776,7.9904,8.0403,1423400.0],["2009-06-25",8.0278,8.1689,7.9697,8.1648,969800.0],["2009-06-26",8.1565,8.1772,8.0776,8.0984,2862400.0],["2009-06-29",8.1274,8.2395,8.0984,8.2229,1210600.0],["2009-06-30",8.2187,8.2769,8.1731,8.2727,1095200.0],["2009-07-01",8.2893,8.3018,8.1606,8.227,1649000.0],["2009-07-02",8.1523,8.2312,8.0361,8.0361,1476800.0],["2009-07-06",8.0361,8.144,7.978,8.0195,1886600.0],["2009-07-07",8.0154,8.0901,7.8784,7.8784,1609400.0],["2009-07-08",7.8535,7.9448,7.758,7.8161,2255200.0],["2009-07-09",7.9074,7.9074,7.6542,7.7165,2095400.0],["2009-07-10",7.6916,7.7455,7.6625,7.6957,1108200.0],["2009-07-13",7.7621,7.9323,7.7206,7.924,1944200.0],["2009-07-14",7.9116,7.924,7.7995,7.8867,757000.0],["2009-07-15",7.9448,8.0195,7.8659,8.0112,1710600.0],["2009-07-16",7.9822,8.0693,7.9199,8.061,1346800.0],["2009-07-17",8.0569,8.0859,7.9738,8.0195,1177800.0],["2009-07-20",8.0195,8.0444,7.9199,8.0195,1457600.0],["2009-07-21",7.6086,8.032,7.6086,7.8659,2745800.0],["2009-07-22",7.7954,8.0486,7.7621,7.9033,1334800.0],["2009-07-23",7.9033,8.0693,7.8742,8.0237,1543200.0],["2009-07-24",7.9946,8.0361,7.9199,8.0237,666600.0],["2009-07-27",7.9988,8.0652,7.8991,8.0403,891200.0],["2009-07-28",8.0403,8.1067,8.0029,8.0652,939400.0],["2009-07-29",8.0154,8.1606,8.0029,8.1233,1091600.0],["2009-07-30",8.1357,8.1772,8.032,8.1108,1803600.0],["2009-07-31",8.1274,8.1731,7.9614,7.9614,1722800.0],["2009-08-03",8.0569,8.1191,7.9531,8.1191,1367600.0],["2009-08-04",8.1025,8.1938,8.0403,8.1855,1478200.0],["2009-08-05",8.1731,8.2312,8.1067,8.1897,1571600.0],["2009-08-06",8.1648,8.2395,8.0569,8.1191,1099000.0],["2009-08-07",8.1855,8.2104,8.1025,8.1855,1023200.0],["2009-08-10",8.1918,8.2168,8.0876,8.1418,965400.0],["2009-08-11",8.096,8.171,8.0876,8.1126,1271600.0],["2009-08-12",8.1126,8.2293,8.0418,8.1293,1338000.0],["2009-08-13",8.1876,8.2626,8.0543,8.1793,1764200.0],["2009-08-14",8.2126,8.2293,8.0418,8.1585,915600.0],["2009-08-17",8.0501,8.1251,8.046,8.0543,1491400.0],["2009-08-18",8.0668,8.1085,7.9626,8.0376,956000.0],["2009-08-19",7.9668,8.1168,7.9335,8.1001,1232000.0],["2009-08-20",8.1418,8.1501,8.0126,8.096,1123600.0],["2009-08-21",8.1418,8.2501,8.1293,8.221,1421200.0],["2009-08-24",8.2418,8.3335,8.221,8.2793,1061000.0],["2009-08-25",8.2918,8.3293,8.2501,8.2876,1365800.0],["2009-08-26",8.2876,8.2876,8.1876,8.221,787200.0],["2009-08-27",8.1835,8.2751,8.1543,8.2418,651200.0],["2009-08-28",8.3043,8.3043,8.2168,8.3043,862200.0],["2009-08-31",8.246,8.2918,8.1626,8.2793,1142400.0],["2009-09-01",8.0668,8.3126,8.0418,8.0418,1736000.0],["2009-09-02",8.0376,8.0918,7.9168,8.0168,1133600.0],["2009-09-03",8.0418,8.0418,7.9168,8.0168,981200.0],["2009-09-04",8.0168,8.1001,7.946,8.1001,713800.0],["2009-09-08",8.0918,8.1418,8.0043,8.0251,761400.0],["2009-09-09",8.0335,8.0835,7.871,8.071,1057800.0],["2009-09-10",8.0585,8.1043,7.9835,8.0918,1023000.0],["2009-09-11",8.121,8.121,7.971,8.021,973200.0],["2009-09-14",7.971,8.1001,7.9251,8.096,1142000.0],["2009-09-15",8.1043,8.1043,7.971,8.0001,1048600.0],["2009-09-16",8.0126,8.1501,7.9543,8.1418,1342000.0],["2009-09-17",8.1085,8.221,8.0751,8.0793,1237200.0],["2009-09-18",8.096,8.1001,7.9876,8.0001,1421600.0],["2009-09-21",7.9751,8.0793,7.9626,7.9835,1057800.0],["2009-09-22",8.0418,8.0418,7.9168,7.946,898400.0],["2009-09-23",7.946,7.9835,7.8126,7.9085,1021600.0],["2009-09-24",7.9168,8.0043,7.8793,7.9001,1305600.0],["2009-09-25",7.9001,7.921,7.7626,7.8043,1257400.0],["2009-09-28",7.8084,8.0085,7.7918,8.0085,1259400.0],["2009-09-29",8.0126,8.0293,7.9418,7.971,1624000.0],["2009-09-30",7.996,8.0043,7.871,7.9835,2053400.0],["2009-10-01",7.9793,8.1335,7.9418,7.9835,2044800.0],["2009-10-02",7.971,8.146,7.896,7.9376,1585800.0],["2009-10-05",7.9835,7.9835,7.8585,7.9335,1461400.0],["2009-10-06",7.9585,8.0501,7.9168,8.046,719800.0],["2009-10-07",8.0335,8.0751,7.971,8.0543,649200.0],["2009-10-08",8.0418,8.1626,8.0335,8.1251,1561800.0],["2009-10-09",8.1001,8.1751,8.0793,8.171,844000.0],["2009-10-12",8.1876,8.2001,8.1376,8.1668,434200.0],["2009-10-13",8.1335,8.1668,8.0501,8.096,803800.0],["2009-10-14",8.146,8.2043,8.071,8.171,1374800.0],["2009-10-15",8.1501,8.2543,8.1335,8.2085,1345200.0],["2009-10-16",8.1543,8.1835,8.0001,8.096,1597400.0],["2009-10-19",8.0793,8.1376,8.0085,8.0751,1540400.0],["2009-10-20",8.0376,8.121,7.8501,7.8876,2090200.0],["2009-10-21",7.8835,8.0585,7.7835,7.7835,1765000.0],["2009-10-22",7.7959,7.8834,7.7668,7.8251,1597000.0],["2009-10-23",7.8293,7.8293,7.7334,7.7751,1473800.0],["2009-10-26",7.796,7.8585,7.6293,7.6501,2015200.0],["2009-10-27",7.6626,7.771,7.646,7.6751,2118800.0],["2009-10-28",7.6418,7.7459,7.5834,7.5959,1649200.0],["2009-10-29",7.6584,7.7376,7.5793,7.7168,1963800.0],["2009-10-30",7.671,7.6918,7.571,7.6543,2530000.0],["2009-11-02",7.6953,7.7288,7.5739,7.6493,1700400.0],["2009-11-03",7.6325,7.6576,7.5447,7.6493,1984400.0],["2009-11-04",7.6995,7.7539,7.6283,7.6409,1414400.0],["2009-11-05",7.6911,7.7246,7.6451,7.6911,1472200.0],["2009-11-06",7.6242,7.7413,7.599,7.712,880400.0],["2009-11-09",7.7539,7.8208,7.6911,7.8166,1418000.0],["2009-11-10",7.8041,7.8585,7.7539,7.8334,1328600.0],["2009-11-11",7.8627,7.8794,7.7832,7.8334,940400.0],["2009-11-12",7.8083,7.8417,7.6493,7.6534,1130000.0],["2009-11-13",7.6242,7.6827,7.599,7.6158,841400.0],["2009-11-16",7.6325,7.7162,7.6032,7.6367,1191600.0],["2009-11-17",7.6116,7.6451,7.5446,7.6367,914200.0],["2009-11-18",7.6158,7.6242,7.5321,7.5739,909600.0],["2009-11-19",7.5405,7.5614,7.3898,7.4944,1573000.0],["2009-11-20",7.4526,7.4902,7.3773,7.461,1301600.0],["2009-11-23",7.5028,7.5279,7.461,7.5279,1164000.0],["2009-11-24",7.5237,7.5237,7.4735,7.4986,1038400.0],["2009-11-25",7.507,7.5572,7.4944,7.5279,753400.0],["2009-11-27",7.3689,7.4693,7.3354,7.3731,674400.0],["2009-11-30",7.3438,7.4693,7.3145,7.4693,1453600.0],["2009-12-01",7.507,7.5321,7.4317,7.4442,1514600.0],["2009-12-02",7.461,7.507,7.3898,7.4735,740400.0],["2009-12-03",7.4986,7.5237,7.44,7.4568,1694800.0],["2009-12-04",7.5321,7.5488,7.44,7.4986,1737800.0],["2009-12-07",7.4651,7.4986,7.4066,7.4149,984000.0],["2009-12-08",7.3647,7.4107,7.3396,7.3898,840400.0],["2009-12-09",7.4066,7.4526,7.3563,7.4526,1392800.0],["2009-12-10",7.4986,7.5614,7.44,7.5279,1375200.0],["2009-12-11",7.3103,7.4651,7.1555,7.4442,4487400.0],["2009-12-14",7.4861,7.5279,7.4275,7.4861,1190600.0],["2009-12-15",7.4526,7.4651,7.3898,7.4568,1698600.0],["2009-12-16",7.4902,7.5572,7.4191,7.5195,1710600.0],["2009-12-17",7.4986,7.5446,7.4442,7.5195,1268200.0],["2009-12-18",7.5195,7.5739,7.461,7.4819,2666000.0],["2009-12-21",7.507,7.5781,7.4442,7.507,1036600.0],["2009-12-22",7.5237,7.6032,7.461,7.5739,1108000.0],["2009-12-23",7.6032,7.6451,7.5363,7.6283,877600.0],["2009-12-24",7.6534,7.7037,7.6242,7.6995,538800.0],["2009-12-28",7.7329,7.7371,7.5907,7.62,1116000.0],["2009-12-29",7.6367,7.6995,7.5614,7.6702,1479400.0],["2009-12-30",7.6409,7.6995,7.6158,7.6534,933600.0],["2009-12-31",7.6702,7.6702,7.5195,7.5195,987800.0],["2010-01-04",7.553,7.5698,7.4735,7.5363,1437600.0],["2010-01-05",7.5112,7.5279,7.4066,7.4819,1702000.0],["2010-01-06",7.461,7.4944,7.3773,7.4149,2378800.0],["2010-01-07",7.4233,7.4526,7.3647,7.4191,2139000.0],["2010-01-08",7.4107,7.4107,7.348,7.3815,1130600.0],["2010-01-11",7.4275,7.4359,7.3898,7.4107,1508000.0],["2010-01-12",7.394,7.44,7.3815,7.4191,1689800.0],["2010-01-13",7.4191,7.4735,7.3856,7.4651,3457200.0],["2010-01-14",7.4317,7.4986,7.4233,7.4944,1750600.0],["2010-01-15",7.4861,7.4902,7.4233,7.4359,1550400.0],["2010-01-19",7.4107,7.4735,7.4107,7.4735,1637600.0],["2010-01-20",7.4149,7.4568,7.3898,7.4484,1729800.0],["2010-01-21",7.4484,7.5279,7.4107,7.5028,2212000.0],["2010-01-22",7.5154,7.5739,7.4526,7.4861,1976800.0],["2010-01-25",7.5446,7.5446,7.4526,7.4861,1282800.0],["2010-01-26",7.4944,7.5363,7.4526,7.4568,1137600.0],["2010-01-27",7.4693,7.5112,7.3773,7.4526,2099600.0],["2010-01-28",7.4819,7.4819,7.3187,7.3731,2052800.0],["2010-01-29",7.3773,7.4066,7.3647,7.3647,1377800.0],["2010-02-01",7.3975,7.4353,7.3807,7.4017,1481400.0],["2010-02-02",7.3933,7.4605,7.3891,7.4605,885400.0],["2010-02-03",7.4437,7.5152,7.4185,7.4984,1400200.0],["2010-02-04",7.4774,7.5698,7.4185,7.5026,1782800.0],["2010-02-05",7.49,7.5446,7.4227,7.4647,2188000.0],["2010-02-08",7.4647,7.553,7.4017,7.4647,1778000.0],["2010-02-09",7.511,7.532,7.4395,7.4605,1578600.0],["2010-02-10",7.4353,7.4521,7.3891,7.4353,1378400.0],["2010-02-11",7.4311,7.4647,7.3891,7.4353,1651800.0],["2010-02-12",7.3891,7.4479,7.3849,7.4395,1315600.0],["2010-02-16",7.3765,7.3765,6.931,6.9604,5131600.0],["2010-02-17",6.952,6.9982,6.8595,6.952,4062200.0],["2010-02-18",6.9352,6.9688,6.9057,6.9352,2687600.0],["2010-02-19",6.9982,7.0612,6.8931,7.0276,5149000.0],["2010-02-22",7.0402,7.0528,7.0024,7.0402,2836400.0],["2010-02-23",7.0318,7.1243,7.0066,7.0697,1874600.0],["2010-02-24",7.0697,7.1327,7.0444,7.1243,1293000.0],["2010-02-25",7.0697,7.1327,7.057,7.0991,1240800.0],["2010-02-26",7.0949,7.1201,6.994,7.0528,2304800.0],["2010-03-01",7.0613,7.1495,7.036,7.0781,1357000.0],["2010-03-02",7.0739,7.1117,7.0318,7.1117,753400.0],["2010-03-03",7.1201,7.1915,7.0907,7.1789,1467200.0],["2010-03-04",7.2,7.242,7.1243,7.221,1504000.0],["2010-03-05",7.242,7.3092,7.2042,7.2966,2119800.0],["2010-03-08",7.2714,7.3218,7.242,7.2756,1013800.0],["2010-03-09",7.242,7.3555,7.2084,7.3302,1502000.0],["2010-03-10",7.305,7.3765,7.2336,7.3765,1481600.0],["2010-03-11",7.3345,7.4521,7.3134,7.4311,1568000.0],["2010-03-12",7.4437,7.4774,7.3639,7.4269,1374200.0],["2010-03-15",7.4311,7.4521,7.3681,7.4395,1238800.0],["2010-03-16",7.4269,7.4647,7.4059,7.4563,459600.0],["2010-03-17",7.49,7.5362,7.3891,7.5152,700400.0],["2010-03-18",7.4984,7.5446,7.4605,7.5362,945800.0],["2010-03-19",7.5572,7.5614,7.3807,7.5572,1768200.0],["2010-03-22",7.5362,7.5908,7.4858,7.5278,681200.0],["2010-03-23",7.5362,7.5656,7.469,7.5656,889600.0],["2010-03-24",7.5404,7.595,7.5152,7.5488,746600.0],["2010-03-25",7.5656,7.6077,7.5068,7.5068,1067200.0],["2010-03-26",7.5068,7.553,7.4732,7.4858,1091000.0],["2010-03-29",7.4984,7.5236,7.4479,7.4942,1406200.0],["2010-03-30",7.511,7.5656,7.4521,7.5572,998000.0],["2010-03-31",7.532,7.5908,7.5026,7.532,963000.0],["2010-04-01",7.5362,7.5614,7.4185,7.4521,806200.0],["2010-04-05",7.4563,7.4942,7.4227,7.4774,938200.0],["2010-04-06",7.4185,7.5278,7.4185,7.5278,986800.0],["2010-04-07",7.4984,7.5614,7.4732,7.5614,1141600.0],["2010-04-08",7.5572,7.6077,7.532,7.6077,1110800.0],["2010-04-09",7.6035,7.6917,7.574,7.6917,979600.0],["2010-04-12",7.6497,7.7464,7.6329,7.738,1205200.0],["2010-04-13",7.738,7.8262,7.7253,7.8094,936000.0],["2010-04-14",7.8556,7.9145,7.822,7.8977,1815800.0],["2010-04-15",7.8725,8.0238,7.8641,7.9229,1391400.0],["2010-04-16",7.9019,7.9313,7.801,7.8136,1559600.0],["2010-04-19",7.7842,7.9691,7.7506,7.9439,1722200.0],["2010-04-20",7.9397,8.2549,7.8641,8.2129,4088800.0],["2010-04-21",8.2003,8.2003,8.1078,8.1793,2736600.0],["2010-04-22",8.1499,8.3222,8.1288,8.318,3212800.0],["2010-04-23",8.3348,8.4273,8.2717,8.4189,2180200.0],["2010-04-26",8.3978,8.4315,8.3264,8.3432,1910200.0],["2010-04-27",8.2928,8.3516,8.2381,8.2802,3272400.0],["2010-04-28",8.3054,8.4147,8.2339,8.3264,2998800.0],["2010-04-29",8.3852,8.5113,8.3516,8.5113,2074600.0],["2010-04-30",8.5113,8.5365,8.4189,8.4651,2691600.0],["2010-05-03",8.4811,8.536,8.4347,8.5022,1731000.0],["2010-05-04",8.4432,8.4938,8.3925,8.4516,2440400.0],["2010-05-05",8.3756,8.4938,8.325,8.3377,2561200.0],["2010-05-06",8.3081,8.3799,6.9199,8.0128,3797200.0],["2010-05-07",8.0254,8.1436,7.9579,8.0212,5126800.0],["2010-05-10",8.114,8.228,8.1098,8.2111,2641000.0],["2010-05-11",8.1351,8.3124,8.1225,8.2575,1445400.0],["2010-05-12",8.2997,8.4052,8.2195,8.3672,1480000.0],["2010-05-13",8.3292,8.4305,8.3208,8.363,2680000.0],["2010-05-14",8.3292,8.3714,8.1815,8.2364,1756200.0],["2010-05-17",8.2617,8.3503,8.1858,8.3377,2097400.0],["2010-05-18",8.4136,8.4136,8.2364,8.2406,1931600.0],["2010-05-19",8.2069,8.3377,8.1689,8.2828,2643800.0],["2010-05-20",8.1647,8.228,8.0296,8.0465,3249400.0],["2010-05-21",7.9832,8.0845,7.9326,8.0592,2739600.0],["2010-05-24",8.0592,8.1984,7.9537,8.0718,2013600.0],["2010-05-25",7.9242,8.0212,7.8356,8.0085,2722800.0],["2010-05-26",8.0676,8.152,8.0296,8.055,1655400.0],["2010-05-27",8.1604,8.3377,8.0972,8.325,2066200.0],["2010-05-28",8.3081,8.3545,8.2575,8.2702,1657600.0],["2010-06-01",8.2069,8.325,8.1604,8.1689,1291200.0],["2010-06-02",8.2069,8.2617,8.1351,8.2617,1061200.0],["2010-06-03",8.2617,8.4052,8.2448,8.3672,1524000.0],["2010-06-04",8.2912,8.3123,8.1351,8.1436,2409000.0],["2010-06-07",8.1815,8.2153,7.9959,7.9959,2109000.0],["2010-06-08",8.0254,8.0423,7.8693,8.0296,2245800.0],["2010-06-09",8.0465,8.055,7.8904,7.9199,2066200.0],["2010-06-10",8.152,8.2659,8.1014,8.2659,2795200.0],["2010-06-11",8.1942,8.3166,8.1604,8.3166,760200.0],["2010-06-14",8.3545,8.4642,8.2955,8.4389,1817200.0],["2010-06-15",8.4558,8.6119,8.401,8.6035,1465600.0],["2010-06-16",8.5866,8.6288,8.5233,8.5486,1473000.0],["2010-06-17",8.5318,8.5486,8.4642,8.5149,1451600.0],["2010-06-18",8.5191,8.5613,8.4811,8.5275,1549400.0],["2010-06-21",8.6077,8.6077,8.46,8.4896,1606600.0],["2010-06-22",8.5064,8.5107,8.3714,8.3756,1914000.0],["2010-06-23",8.3503,8.4094,8.287,8.3461,829000.0],["2010-06-24",8.2912,8.401,8.2744,8.3166,1360200.0],["2010-06-25",8.3166,8.4136,8.287,8.3503,3963200.0],["2010-06-28",8.3714,8.4263,8.3377,8.3588,1729000.0],["2010-06-29",8.2617,8.2702,8.1351,8.1647,2520000.0],["2010-06-30",8.1562,8.1858,8.0465,8.0761,1935200.0],["2010-07-01",8.0887,8.1351,8.0001,8.0761,3442600.0],["2010-07-02",8.1014,8.1351,7.9621,7.9748,1493800.0],["2010-07-06",8.0507,8.1689,7.9621,8.0001,1382000.0],["2010-07-07",8.0296,8.1309,7.9917,8.1309,1571200.0],["2010-07-08",8.1858,8.1942,8.0803,8.1731,1275800.0],["2010-07-09",8.1647,8.2153,8.1351,8.2153,719200.0],["2010-07-12",8.1731,8.2111,8.0761,8.1436,861000.0],["2010-07-13",8.2111,8.4136,8.1647,8.4052,1568200.0],["2010-07-14",8.3756,8.3756,8.2828,8.2955,830000.0],["2010-07-15",8.2828,8.3039,8.1731,8.2153,938600.0],["2010-07-16",8.1858,8.228,7.9832,7.9959,1443000.0],["2010-07-19",8.0381,8.0676,7.9706,8.0465,1371800.0],["2010-07-20",8.1731,8.4431,8.1309,8.4389,3820000.0],["2010-07-21",8.4558,8.4811,8.1858,8.2069,2485800.0],["2010-07-22",8.4558,8.5233,8.3714,8.4769,3105200.0],["2010-07-23",8.4347,8.5529,8.4263,8.5191,2078200.0],["2010-07-26",8.5444,8.5866,8.4938,8.536,1694800.0],["2010-07-27",8.5613,8.5655,8.3841,8.4389,2250200.0],["2010-07-28",8.4389,8.4516,8.4136,8.4347,1279600.0],["2010-07-29",8.4938,8.5233,8.2997,8.4094,1036000.0],["2010-07-30",8.3461,8.4727,8.2913,8.4474,1477800.0],["2010-08-02",8.5567,8.5736,8.4635,8.5228,1905800.0],["2010-08-03",8.5143,8.5228,8.3999,8.4253,1194600.0],["2010-08-04",8.4126,8.5228,8.4126,8.5228,1153600.0],["2010-08-05",8.4635,8.5355,8.4465,8.5058,1236200.0],["2010-08-06",8.4338,8.5016,8.3364,8.5016,881400.0],["2010-08-09",8.527,8.6964,8.4974,8.6837,1721200.0],["2010-08-10",8.5863,8.6287,8.527,8.5821,919400.0],["2010-08-11",8.4635,8.4635,8.3533,8.3703,1108800.0],["2010-08-12",8.2517,8.3194,8.2305,8.2728,1267200.0],["2010-08-13",8.2644,8.2983,8.1924,8.2178,900800.0],["2010-08-16",8.1924,8.2559,8.1415,8.2135,561400.0],["2010-08-17",8.2644,8.4042,8.2263,8.3322,581000.0],["2010-08-18",8.3406,8.4296,8.2644,8.3872,1208800.0],["2010-08-19",8.3703,8.3787,8.2686,8.2728,758200.0],["2010-08-20",8.2686,8.2983,8.1881,8.2517,961200.0],["2010-08-23",8.2983,8.3322,8.2517,8.2644,451000.0],["2010-08-24",8.1966,8.2474,8.1627,8.1712,779200.0],["2010-08-25",8.1161,8.1585,8.0483,8.15,1833000.0],["2010-08-26",8.1542,8.1839,8.0949,8.1204,543600.0],["2010-08-27",8.1754,8.2728,8.0695,8.2728,740400.0],["2010-08-30",8.2263,8.2644,8.1076,8.1076,566200.0],["2010-08-31",8.1204,8.1246,7.9848,8.0653,1617000.0],["2010-09-01",8.1373,8.2093,8.0865,8.2093,1209400.0],["2010-09-02",8.239,8.4169,8.2135,8.4169,1338600.0],["2010-09-03",8.4804,8.5101,8.3703,8.4042,1203000.0],["2010-09-07",8.3957,8.4465,8.2474,8.2559,729400.0],["2010-09-08",8.2474,8.3279,8.2474,8.2771,947000.0],["2010-09-09",8.383,8.3999,8.3194,8.3915,831600.0],["2010-09-10",8.4211,8.5143,8.3957,8.4508,1580600.0],["2010-09-13",8.5016,8.5524,8.4508,8.5355,1053000.0],["2010-09-14",8.5397,8.5905,8.4677,8.5439,1010800.0],["2010-09-15",8.5312,8.599,8.4889,8.5524,772200.0],["2010-09-16",8.5143,8.5694,8.5016,8.5439,431600.0],["2010-09-17",8.5651,8.6202,8.5101,8.5905,1692800.0],["2010-09-20",8.599,8.6202,8.544,8.616,992000.0],["2010-09-21",8.6075,8.6837,8.5694,8.616,934600.0],["2010-09-22",8.5694,8.599,8.4677,8.4889,768000.0],["2010-09-23",8.4465,8.4804,8.3449,8.366,893200.0],["2010-09-24",8.4381,8.5651,8.4211,8.5397,1047600.0],["2010-09-27",8.5228,8.5355,8.3957,8.4084,1586600.0],["2010-09-28",8.4338,8.4508,8.3025,8.3406,1850600.0],["2010-09-29",8.3406,8.4846,8.2686,8.4169,658400.0],["2010-09-30",8.4719,8.6456,8.4423,8.5524,1847200.0],["2010-10-01",8.6117,8.6117,8.5016,8.5439,1206800.0],["2010-10-04",8.527,8.5778,8.4211,8.455,800200.0],["2010-10-05",8.5355,8.5948,8.4423,8.5863,960600.0],["2010-10-06",8.599,8.6329,8.4931,8.6287,823600.0],["2010-10-07",8.671,8.6795,8.5948,8.6583,1365000.0],["2010-10-08",8.6583,8.6583,8.5185,8.6033,805000.0],["2010-10-11",8.5821,8.6837,8.5651,8.6075,631400.0],["2010-10-12",8.5905,8.6837,8.5312,8.671,543800.0],["2010-10-13",8.6964,8.8023,8.6626,8.7642,955200.0],["2010-10-14",8.8151,8.8955,8.6922,8.7303,1569400.0],["2010-10-15",8.7896,8.8151,8.7261,8.7854,1078800.0],["2010-10-18",8.7981,8.8193,8.671,8.7812,1789800.0],["2010-10-19",9.0862,9.209,8.8659,9.1073,3988800.0],["2010-10-20",9.1709,9.2132,9.1455,9.209,1305000.0],["2010-10-21",9.2344,9.3149,9.1921,9.2132,1183000.0],["2010-10-22",9.2302,9.3573,9.2048,9.3573,1349600.0],["2010-10-25",9.3784,9.4547,9.3022,9.3488,1072000.0],["2010-10-26",9.2937,9.4801,9.2641,9.4335,1515800.0],["2010-10-27",9.3615,9.4674,9.3615,9.4632,1135000.0],["2010-10-28",9.5182,9.5521,9.4208,9.4716,939800.0],["2010-10-29",9.4674,9.4928,9.4208,9.442,1399600.0],["2010-11-01",9.476,9.5185,9.4165,9.4505,1156200.0],["2010-11-02",9.527,9.5568,9.4292,9.442,1201400.0],["2010-11-03",9.459,9.5695,9.408,9.5483,1533200.0],["2010-11-04",9.6078,9.7736,9.578,9.7693,1243800.0],["2010-11-05",9.7311,9.8713,9.7226,9.7906,915200.0],["2010-11-08",9.7651,9.7906,9.6843,9.7906,1114400.0],["2010-11-09",9.7991,9.8076,9.6418,9.646,811600.0],["2010-11-10",9.6333,9.7353,9.6035,9.7353,778000.0],["2010-11-11",9.663,9.7183,9.6333,9.68,588600.0],["2010-11-12",9.6035,9.6545,9.5865,9.5908,778400.0],["2010-11-15",9.612,9.7736,9.6035,9.7183,1131400.0],["2010-11-16",9.6503,9.6885,9.493,9.5185,1171000.0],["2010-11-17",9.5525,9.6078,9.4972,9.5398,666800.0],["2010-11-18",9.663,9.7353,9.6333,9.6971,804200.0],["2010-11-19",9.663,9.663,9.5653,9.578,795400.0],["2010-11-22",9.5525,9.6248,9.5228,9.5823,1045800.0],["2010-11-23",9.5143,9.6333,9.493,9.612,1840400.0],["2010-11-24",9.68,9.8501,9.6418,9.8033,912600.0],["2010-11-26",9.7098,9.7438,9.6588,9.6588,589400.0],["2010-11-29",9.6418,9.7608,9.5908,9.7438,1337200.0],["2010-11-30",9.6715,9.7481,9.646,9.7226,1275600.0],["2010-12-01",9.8416,9.9904,9.8203,9.9819,1479000.0],["2010-12-02",10.0074,10.1222,10.0031,10.1179,1049600.0],["2010-12-03",10.1052,10.1349,9.8799,9.9649,2440000.0],["2010-12-06",9.9096,9.9224,9.8076,9.8373,1670400.0],["2010-12-07",9.8628,9.9479,9.7991,9.8203,1592200.0],["2010-12-08",9.8501,9.9989,9.8373,9.9734,1328800.0],["2010-12-09",10.0329,10.0329,9.9266,9.9904,972600.0],["2010-12-10",10.0201,10.1222,9.9989,10.0882,677800.0],["2010-12-13",10.1307,10.1732,10.0797,10.1392,774600.0],["2010-12-14",10.1604,10.2965,10.1519,10.2285,936800.0],["2010-12-15",10.2072,10.254,10.1392,10.1434,925000.0],["2010-12-16",10.1392,10.2327,10.1137,10.1604,1161800.0],["2010-12-17",10.1774,10.1944,10.1562,10.1817,1308800.0],["2010-12-20",10.1944,10.1987,10.1179,10.1732,1108400.0],["2010-12-21",10.1902,10.2455,10.1392,10.2455,742200.0],["2010-12-22",10.2455,10.3687,10.2327,10.288,867600.0],["2010-12-23",10.2582,10.305,10.1987,10.2327,777000.0],["2010-12-27",10.1902,10.3007,10.1732,10.271,480600.0],["2010-12-28",10.2625,10.2667,10.1137,10.2582,644200.0],["2010-12-29",10.2837,10.2922,10.2157,10.2837,426200.0],["2010-12-30",10.2412,10.3262,10.2157,10.254,431600.0],["2010-12-31",10.2114,10.2455,10.1562,10.1774,662000.0],["2011-01-03",10.2582,10.458,10.2455,10.441,1613600.0],["2011-01-04",10.4538,10.4538,10.1222,10.1477,1818400.0],["2011-01-05",10.1604,10.288,10.0159,10.2582,1433600.0],["2011-01-06",10.2795,10.373,10.2199,10.322,1613200.0],["2011-01-07",10.356,10.3687,10.1817,10.2625,1101000.0],["2011-01-10",10.2412,10.4113,10.1817,10.3645,1314200.0],["2011-01-11",10.3815,10.4325,10.3305,10.4325,835200.0],["2011-01-12",10.492,10.543,10.373,10.4113,1333000.0],["2011-01-13",10.39,10.4283,10.3347,10.356,759000.0],["2011-01-14",10.322,10.5005,10.2795,10.4793,760800.0],["2011-01-18",10.4793,10.5515,10.3943,10.5515,1580400.0],["2011-01-19",10.5048,10.5218,10.407,10.4623,1115800.0],["2011-01-20",10.4325,10.492,10.3815,10.4155,948200.0],["2011-01-21",10.4538,10.4538,10.305,10.356,858400.0],["2011-01-24",10.3475,10.4155,10.2837,10.39,869200.0],["2011-01-25",10.3645,10.6281,10.3645,10.6196,2809200.0],["2011-01-26",10.6111,10.6706,10.5558,10.6238,1482400.0],["2011-01-27",10.6281,10.6281,10.543,10.5856,1349000.0],["2011-01-28",10.5856,10.6281,10.441,10.5005,1282800.0],["2011-01-31",10.5474,10.6114,10.4536,10.5602,1087000.0],["2011-02-01",10.5986,10.637,10.5474,10.556,2172600.0],["2011-02-02",10.5219,10.5517,10.3896,10.4323,1260800.0],["2011-02-03",10.428,10.4536,10.3896,10.4152,819000.0],["2011-02-04",10.428,10.5773,10.4195,10.5176,1315800.0],["2011-02-07",10.5944,10.5986,10.4792,10.5219,790800.0],["2011-02-08",10.5347,10.701,10.4877,10.637,2741200.0],["2011-02-09",10.62,10.7692,10.5986,10.7607,1879800.0],["2011-02-10",10.6285,10.7436,10.6157,10.7053,1630200.0],["2011-02-11",10.6498,10.7948,10.6157,10.765,1059600.0],["2011-02-14",10.7778,10.8289,10.7436,10.7991,642800.0],["2011-02-15",10.7607,11.0806,10.7607,11.0465,2182600.0],["2011-02-16",11.1147,11.2384,11.0763,11.1701,1478400.0],["2011-02-17",11.1915,11.328,11.1318,11.2725,946600.0],["2011-02-18",11.3024,11.345,11.1957,11.3066,1032800.0],["2011-02-22",11.2213,11.3024,11.1062,11.1829,1330000.0],["2011-02-23",11.1232,11.1232,10.9398,11.0038,1416400.0],["2011-02-24",11.0038,11.0806,10.8929,10.9825,1295200.0],["2011-02-25",11.0081,11.1829,10.9612,11.1829,895800.0],["2011-02-28",11.2,11.2725,11.0976,11.1488,904800.0],["2011-03-01",11.1616,11.1872,10.8929,10.9739,1669400.0],["2011-03-02",10.9526,10.9569,10.6882,10.8033,1533000.0],["2011-03-03",10.9228,11.1019,10.8417,11.055,1398600.0],["2011-03-04",11.0507,11.055,10.7436,10.8076,1709800.0],["2011-03-07",10.8887,10.8887,10.7138,10.7735,2252600.0],["2011-03-08",10.7906,10.974,10.7863,10.9654,1392400.0],["2011-03-09",10.9142,10.927,10.7991,10.8033,949800.0],["2011-03-10",10.6882,10.6967,10.6114,10.6285,1388600.0],["2011-03-11",10.5432,10.8801,10.5219,10.8417,2682600.0],["2011-03-14",10.7479,10.9526,10.6797,10.8033,1297600.0],["2011-03-15",10.5474,10.7778,10.5432,10.6925,1615200.0],["2011-03-16",10.6626,10.7692,10.5645,10.6455,2992800.0],["2011-03-17",10.7778,10.7906,10.5986,10.6114,1378400.0],["2011-03-18",10.6797,10.6797,10.5474,10.6114,1787600.0],["2011-03-21",10.6754,10.782,10.6242,10.6797,1242800.0],["2011-03-22",10.6626,10.7351,10.5986,10.6114,699600.0],["2011-03-23",10.5773,10.6754,10.5048,10.6242,877000.0],["2011-03-24",10.6583,10.6583,10.5645,10.5944,1150800.0],["2011-03-25",10.6114,10.8119,10.6072,10.701,1059400.0],["2011-03-28",10.701,10.7564,10.6754,10.6839,773800.0],["2011-03-29",10.6455,10.8076,10.6328,10.7607,1041200.0],["2011-03-30",10.7906,10.974,10.7479,10.9356,1041800.0],["2011-03-31",10.9014,11.0678,10.9014,11.0038,1393600.0],["2011-04-01",11.0891,11.2171,11.055,11.2171,1357400.0],["2011-04-04",11.2128,11.3749,11.2128,11.3663,1506600.0],["2011-04-05",11.3663,11.473,11.3066,11.4218,1460600.0],["2011-04-06",11.473,11.5455,11.409,11.4133,2083000.0],["2011-04-07",11.3962,11.5071,11.3791,11.4772,1768600.0],["2011-04-08",11.5071,11.5113,11.2725,11.3152,908800.0],["2011-04-11",11.3322,11.3535,11.2469,11.2938,597200.0],["2011-04-12",11.2427,11.2554,11.1446,11.1488,578600.0],["2011-04-13",11.1829,11.281,11.136,11.2469,714600.0],["2011-04-14",11.1701,11.2427,11.1403,11.1531,926200.0],["2011-04-15",11.1616,11.2768,11.136,11.1488,748800.0],["2011-04-18",11.0337,11.1232,10.7564,11.072,1890400.0],["2011-04-19",10.7692,11.0763,10.7095,10.7181,2108600.0],["2011-04-20",10.7948,10.8503,10.7138,10.7906,1755000.0],["2011-04-21",10.8119,10.8119,10.7095,10.7266,1599400.0],["2011-04-25",10.7692,10.8631,10.6498,10.6711,1657200.0],["2011-04-26",10.6711,10.7266,10.5944,10.7138,1665000.0],["2011-04-27",10.701,10.7906,10.6583,10.7436,2282200.0],["2011-04-28",10.7863,10.9825,10.7436,10.9697,2847000.0],["2011-04-29",10.9654,11.0251,10.8673,11.0251,1456000.0],["2011-05-02",11.0337,11.1107,10.8882,10.9011,1094200.0],["2011-05-03",10.8668,10.931,10.8112,10.8668,740400.0],["2011-05-04",10.8497,10.8797,10.7556,10.8497,925800.0],["2011-05-05",10.8112,10.9096,10.7299,10.7984,1205000.0],["2011-05-06",10.9182,10.9353,10.8155,10.8668,1531000.0],["2011-05-09",10.8412,10.9396,10.7599,10.854,970800.0],["2011-05-10",10.8583,10.961,10.8583,10.9524,892400.0],["2011-05-11",10.9182,10.961,10.8069,10.8583,871200.0],["2011-05-12",10.8369,11.0037,10.7599,11.0037,1122000.0],["2011-05-13",11.0722,11.0722,10.9139,10.9567,1262000.0],["2011-05-16",10.9139,11.1663,10.9139,11.1278,1610600.0],["2011-05-17",11.0979,11.1278,10.9738,10.9995,1638000.0],["2011-05-18",11.0337,11.2433,11.008,11.2305,1068400.0],["2011-05-19",11.2861,11.3161,11.1364,11.1706,1381200.0],["2011-05-20",11.1749,11.2048,11.085,11.085,1211200.0],["2011-05-23",10.9995,10.9995,10.8925,10.9567,1077000.0],["2011-05-24",11.008,11.008,10.9396,10.9781,1322800.0],["2011-05-25",11.1021,11.1021,10.961,11.0123,1234000.0],["2011-05-26",10.9781,11.162,10.9738,11.1235,967600.0],["2011-05-27",11.1364,11.192,11.1107,11.1578,610000.0],["2011-05-31",11.2647,11.2904,11.162,11.2904,1321800.0],["2011-06-01",11.2818,11.2818,11.0422,11.0551,1454800.0],["2011-06-02",11.0594,11.1406,11.038,11.1364,1019400.0],["2011-06-03",11.0251,11.1578,10.9652,11.1064,1023800.0],["2011-06-06",11.0936,11.1278,11.0465,11.0594,996000.0],["2011-06-07",11.1021,11.115,11.0037,11.0337,917200.0],["2011-06-08",11.008,11.008,10.8497,10.8968,1369000.0],["2011-06-09",10.9267,10.9524,10.8283,10.8925,935800.0],["2011-06-10",10.8326,10.8626,10.6957,10.7342,1244600.0],["2011-06-13",10.7599,10.8112,10.6957,10.7556,1285800.0],["2011-06-14",10.8326,10.9438,10.7898,10.8626,617400.0],["2011-06-15",10.7684,10.8326,10.67,10.7,1502000.0],["2011-06-16",10.7171,10.8155,10.6914,10.7428,958200.0],["2011-06-17",10.8069,10.8369,10.6957,10.7043,1209000.0],["2011-06-20",10.6615,10.8069,10.6615,10.7342,805000.0],["2011-06-21",10.8069,11.0594,10.7856,11.0337,2667400.0],["2011-06-22",11.0166,11.0808,10.9695,10.9695,1135000.0],["2011-06-23",10.8668,10.9652,10.7855,10.9652,1596400.0],["2011-06-24",10.961,10.9738,10.7727,10.7727,2316400.0],["2011-06-27",10.7642,10.8454,10.7385,10.747,2021200.0],["2011-06-28",10.8027,10.8454,10.747,10.7642,1056000.0],["2011-06-29",10.8069,10.931,10.7984,10.9182,2129600.0],["2011-06-30",10.9567,11.0722,10.8925,10.9781,2185400.0],["2011-07-01",10.9781,11.0807,10.8797,11.0722,1760800.0],["2011-07-05",11.0636,11.0722,10.9438,10.961,1422400.0],["2011-07-06",10.9096,11.0722,10.8968,11.0294,1149800.0],["2011-07-07",11.0936,11.1663,11.0893,11.1492,984600.0],["2011-07-08",11.0465,11.115,11.0166,11.0722,1141600.0],["2011-07-11",10.9567,10.9952,10.8027,10.8155,1308600.0],["2011-07-12",10.7727,10.9096,10.7727,10.8198,1291400.0],["2011-07-13",10.8497,10.9225,10.7513,10.7684,1412400.0],["2011-07-14",10.8155,10.8369,10.593,10.6144,1258800.0],["2011-07-15",10.6572,10.6615,10.4305,10.4476,1685400.0],["2011-07-18",10.3748,10.4305,10.1866,10.1994,3054000.0],["2011-07-19",9.5491,9.8529,9.3309,9.4122,13184000.0],["2011-07-20",9.4379,9.5277,9.2197,9.271,4780400.0],["2011-07-21",9.2881,9.4251,9.2839,9.4208,3151000.0],["2011-07-22",9.4293,9.4293,9.3181,9.3267,2126200.0],["2011-07-25",9.2839,9.4336,9.2197,9.3438,3489200.0],["2011-07-26",9.378,9.5406,9.3438,9.4379,3254400.0],["2011-07-27",9.4165,9.6133,9.4037,9.4721,3444200.0],["2011-07-28",9.5021,9.5448,9.3523,9.3694,1935000.0],["2011-07-29",9.301,9.3865,9.2154,9.3309,2275400.0],["2011-08-01",9.4165,9.4165,9.2026,9.2839,1865000.0],["2011-08-02",9.2368,9.3224,9.0871,9.0914,1682800.0],["2011-08-03",9.0871,9.1983,8.9929,9.1812,2007200.0],["2011-08-04",9.0785,9.1213,8.9117,8.933,4579600.0],["2011-08-05",9.0272,9.0315,8.5223,8.6378,5042200.0],["2011-08-08",8.436,8.5992,7.8948,7.8948,6468200.0],["2011-08-09",8.0365,8.2813,7.8132,8.2727,8199000.0],["2011-08-10",8.1525,8.2126,7.9549,7.9635,5967200.0],["2011-08-11",7.9979,8.5133,7.9721,8.4317,3023000.0],["2011-08-12",8.5262,8.5476,8.3114,8.3544,2584000.0],["2011-08-15",8.4145,8.5734,8.3844,8.5734,2005400.0],["2011-08-16",8.4703,8.5863,8.4059,8.509,1714400.0],["2011-08-17",8.5391,8.6593,8.5176,8.6207,2079000.0],["2011-08-18",8.3758,8.4231,8.1654,8.2298,2510600.0],["2011-08-19",8.1439,8.4446,8.131,8.2298,2255800.0],["2011-08-22",8.436,8.436,8.1954,8.2942,2590200.0],["2011-08-23",8.3243,8.5648,8.2942,8.5648,2126800.0],["2011-08-24",8.5477,8.7109,8.5176,8.6464,2209200.0],["2011-08-25",8.7452,8.7538,8.4789,8.5691,2336800.0],["2011-08-26",8.5348,8.844,8.509,8.7753,2203000.0],["2011-08-29",8.8913,9.0373,8.8097,9.0244,2340600.0],["2011-08-30",8.9858,9.0631,8.8612,9.0072,1731400.0],["2011-08-31",9.0631,9.1146,8.9299,9.0244,1823600.0],["2011-09-01",9.0889,9.1275,8.8784,8.8827,2768000.0],["2011-09-02",8.8011,8.8054,8.5734,8.5777,1392400.0],["2011-09-06",8.3415,8.5219,8.2899,8.466,1893000.0],["2011-09-07",8.6078,8.7109,8.5476,8.7066,1422600.0],["2011-09-08",8.6421,8.698,8.5605,8.5605,1873600.0],["2011-09-09",8.4961,8.509,8.2513,8.4145,2492800.0],["2011-09-12",8.204,8.3458,8.1439,8.3157,2421400.0],["2011-09-13",8.3028,8.363,8.174,8.2298,2291200.0],["2011-09-14",8.2899,8.3243,8.0795,8.1568,3371800.0],["2011-09-15",8.2384,8.247,8.1009,8.174,2396600.0],["2011-09-16",8.2255,8.2556,8.0795,8.1654,2511400.0],["2011-09-19",8.0494,8.0709,7.9506,7.9979,2124000.0],["2011-09-20",8.058,8.1654,7.9936,7.9936,2082800.0],["2011-09-21",8.0193,8.0322,7.7444,7.753,3317800.0],["2011-09-22",7.6027,7.6499,7.3836,7.4738,4272000.0],["2011-09-23",7.4523,7.564,7.418,7.5383,2750000.0],["2011-09-26",7.607,7.8003,7.4652,7.8003,3388200.0],["2011-09-27",7.9248,8.0923,7.8776,7.9377,2863600.0],["2011-09-28",7.9764,7.9764,7.6843,7.6886,1662000.0],["2011-09-29",7.8604,7.9291,7.6843,7.8174,2209600.0],["2011-09-30",7.723,7.7788,7.6456,7.6456,2489200.0],["2011-10-03",7.6242,7.6972,7.2419,7.302,4015000.0],["2011-10-04",7.2161,7.6242,7.2032,7.6113,3200000.0],["2011-10-05",7.5898,7.7358,7.4223,7.6972,2657800.0],["2011-10-06",7.6757,7.8046,7.6113,7.8003,2288000.0],["2011-10-07",7.8389,7.8604,7.5812,7.5812,1935400.0],["2011-10-10",7.723,7.8518,7.6929,7.8518,1921600.0],["2011-10-11",7.7874,7.8647,7.7058,7.8003,1419600.0],["2011-10-12",7.8819,7.9377,7.796,7.8174,4359400.0],["2011-10-13",7.7745,7.9721,7.7187,7.9334,3912600.0],["2011-10-14",8.0451,8.058,7.8003,7.9205,2875200.0],["2011-10-17",7.8432,7.9463,7.6585,7.7015,3453400.0],["2011-10-18",7.8389,8.5176,7.7874,8.4489,8360200.0],["2011-10-19",8.3286,8.625,8.32,8.5906,5180800.0],["2011-10-20",8.655,8.8655,8.625,8.8526,5595000.0],["2011-10-21",8.9686,9.2349,8.887,9.2349,5127000.0],["2011-10-24",9.411,9.5871,9.3165,9.5485,6310400.0],["2011-10-25",9.4239,9.527,9.2607,9.3638,3473600.0],["2011-10-26",9.4797,9.5957,9.3852,9.5742,2893800.0],["2011-10-27",9.8792,10.0123,9.6429,9.8019,3660200.0],["2011-10-28",9.673,9.7374,9.6043,9.7246,3003200.0],["2011-10-31",9.5456,9.7267,9.5198,9.5198,1972800.0],["2011-11-01",9.3128,9.4422,9.2309,9.2611,3752200.0],["2011-11-02",9.412,9.4723,9.3257,9.4723,2513600.0],["2011-11-03",9.5284,9.5801,9.343,9.5586,2059400.0],["2011-11-04",9.4249,9.4853,9.3085,9.4465,1819800.0],["2011-11-07",9.412,9.4766,9.2654,9.3861,1918800.0],["2011-11-08",9.468,9.5801,9.2826,9.5629,1791400.0],["2011-11-09",9.3344,9.4249,9.274,9.3128,2248800.0],["2011-11-10",9.3947,9.4422,9.2783,9.3646,1352400.0],["2011-11-11",9.4637,9.5758,9.4637,9.5586,1114200.0],["2011-11-14",9.481,9.4982,9.3387,9.3646,1095000.0],["2011-11-15",9.2956,9.4335,9.274,9.3214,1921800.0],["2011-11-16",9.2266,9.3042,9.1188,9.136,1702600.0],["2011-11-17",9.1619,9.2395,8.9722,9.0541,1797600.0],["2011-11-18",9.1145,9.1145,8.9808,9.0843,1130600.0],["2011-11-21",8.9377,8.9722,8.7696,8.8213,1803600.0],["2011-11-22",8.8342,8.8515,8.6532,8.7049,1436800.0],["2011-11-23",8.6445,8.6445,8.4721,8.4979,1917000.0],["2011-11-25",8.4635,8.5885,8.429,8.5152,600000.0],["2011-11-28",8.7523,8.7523,8.6014,8.679,1344800.0],["2011-11-29",8.6661,8.679,8.5799,8.623,1539600.0],["2011-11-30",8.9506,8.9938,8.7997,8.9938,1969000.0],["2011-12-01",8.9722,9.0972,8.9248,9.0584,2166800.0],["2011-12-02",9.1016,9.2525,9.1016,9.149,2003000.0],["2011-12-05",9.2223,9.3301,9.1705,9.2525,1371800.0],["2011-12-06",9.2137,9.274,9.1662,9.2525,1111000.0],["2011-12-07",9.0369,9.274,8.9938,9.2525,2125600.0],["2011-12-08",9.1835,9.2395,9.149,9.1705,1755400.0],["2011-12-09",9.1964,9.4249,9.1576,9.3947,1835800.0],["2011-12-12",9.3387,9.4378,9.2525,9.4249,3068600.0],["2011-12-13",9.4594,9.5025,9.3516,9.399,2701000.0],["2011-12-14",9.3171,9.4249,9.3171,9.3689,1447000.0],["2011-12-15",9.4551,9.4939,9.3645,9.3818,2367000.0],["2011-12-16",9.4853,9.6319,9.2826,9.4292,5479200.0],["2011-12-19",9.4508,9.4982,9.218,9.3085,2109600.0],["2011-12-20",9.4594,9.6276,9.3904,9.5801,2306800.0],["2011-12-21",9.5715,9.6146,9.5111,9.5931,1380000.0],["2011-12-22",9.606,9.6664,9.5456,9.6491,1212400.0],["2011-12-23",9.6965,9.7569,9.6448,9.7052,1018600.0],["2011-12-27",9.6707,9.7483,9.6534,9.6534,914800.0],["2011-12-28",9.675,9.6793,9.5543,9.5586,963600.0],["2011-12-29",9.606,9.7655,9.5499,9.7569,1406600.0],["2011-12-30",9.7353,9.8,9.6793,9.7569,969400.0],["2012-01-03",9.8819,9.9854,9.7871,9.8,2321600.0],["2012-01-04",9.8129,9.8129,9.5931,9.6103,2066200.0],["2012-01-05",9.5715,9.675,9.4206,9.6448,1393400.0],["2012-01-06",9.6448,9.731,9.5155,9.6577,2042800.0],["2012-01-09",9.6577,9.7483,9.6577,9.7353,1084000.0],["2012-01-10",9.8604,9.9423,9.7526,9.8776,1855000.0],["2012-01-11",9.8604,9.994,9.7741,9.9552,2075600.0],["2012-01-12",9.9811,10.0328,9.8302,9.8862,1391200.0],["2012-01-13",9.7612,9.8862,9.7095,9.8302,1430600.0],["2012-01-17",9.8647,9.9294,9.7224,9.744,1631000.0],["2012-01-18",9.7224,9.8776,9.6664,9.8733,1371600.0],["2012-01-19",9.9078,9.9164,9.7741,9.8043,1980000.0],["2012-01-20",9.7397,9.9811,9.7267,9.9768,1998200.0],["2012-01-23",9.9725,10.0242,9.8949,9.9768,942400.0],["2012-01-24",9.9121,10.0975,9.9121,9.9639,1575200.0],["2012-01-25",9.938,10.0242,9.4508,10.0156,1163200.0],["2012-01-26",10.063,10.076,9.9552,9.9983,1220600.0],["2012-01-27",9.9423,9.994,9.8604,9.9768,1358200.0],["2012-01-30",9.8881,9.9616,9.702,9.8794,2500400.0],["2012-01-31",9.9833,10.0266,9.8145,9.8578,1149400.0],["2012-02-01",10.0006,10.1391,9.9357,10.0915,1837600.0],["2012-02-02",10.1174,10.2429,10.0742,10.191,1648800.0],["2012-02-03",10.3251,10.3554,10.0612,10.1044,6323200.0],["2012-02-06",10.4117,10.7016,10.39,10.6064,6575800.0],["2012-02-07",10.6194,10.7059,10.5848,10.6194,2411800.0],["2012-02-08",10.667,10.6843,10.5631,10.6583,1407800.0],["2012-02-09",10.6627,10.7795,10.5934,10.7622,2123800.0],["2012-02-10",10.6583,10.7362,10.5978,10.7146,2032800.0],["2012-02-13",10.7925,10.8185,10.7146,10.7449,1379400.0],["2012-02-14",10.6454,10.7189,10.5069,10.5502,1722000.0],["2012-02-15",10.5718,10.5805,10.3944,10.4117,1621600.0],["2012-02-16",10.4376,10.5285,10.4247,10.4939,2150000.0],["2012-02-17",10.5026,10.6064,10.455,10.4982,2304400.0],["2012-02-21",10.5026,10.5242,10.3684,10.403,1064000.0],["2012-02-22",10.4117,10.4376,10.3078,10.3684,1160600.0],["2012-02-23",10.3511,10.4982,10.2992,10.3771,1815600.0],["2012-02-24",10.3511,10.4074,10.2602,10.3814,2529800.0],["2012-02-27",10.3122,10.3641,10.191,10.2862,1332200.0],["2012-02-28",10.2948,10.3295,10.2472,10.2516,1167400.0],["2012-02-29",10.2559,10.3338,10.2256,10.2256,1240600.0],["2012-03-01",10.2646,10.4333,10.2559,10.39,1748800.0],["2012-03-02",10.3598,10.3727,10.191,10.3295,1531600.0],["2012-03-05",10.2905,10.39,10.2472,10.3554,1216200.0],["2012-03-06",10.2862,10.3511,10.2343,10.2386,1643000.0],["2012-03-07",10.2386,10.2602,10.1564,10.1953,1237400.0],["2012-03-08",10.2472,10.3208,10.1737,10.2646,1223200.0],["2012-03-09",10.2862,10.416,10.2602,10.3251,761600.0],["2012-03-12",10.2992,10.3684,10.2559,10.3338,937600.0],["2012-03-13",10.4117,10.455,10.3208,10.455,1918200.0],["2012-03-14",10.429,10.4679,10.3814,10.416,1426800.0],["2012-03-15",10.403,10.6021,10.3771,10.5329,2115200.0],["2012-03-16",10.5329,10.5718,10.4853,10.5026,1344800.0],["2012-03-19",10.4679,10.4896,10.3814,10.39,1053000.0],["2012-03-20",10.3208,10.5458,10.3035,10.3598,1604200.0],["2012-03-21",10.3511,10.4203,10.2689,10.3208,1600200.0],["2012-03-22",10.2516,10.2905,10.1564,10.1737,1094200.0],["2012-03-23",10.217,10.2213,10.0568,10.217,1160600.0],["2012-03-26",10.3208,10.3641,10.2602,10.3381,1065600.0],["2012-03-27",10.3424,10.3424,10.2213,10.2429,1066800.0],["2012-03-28",10.2126,10.3338,10.2083,10.3295,1131200.0],["2012-03-29",10.2516,10.3381,10.1867,10.3122,1227600.0],["2012-03-30",10.3771,10.3771,10.2343,10.2905,1087400.0],["2012-04-02",10.2516,10.3641,10.1347,10.3381,1416400.0],["2012-04-03",10.3251,10.5069,10.3251,10.5026,2426000.0],["2012-04-04",10.4074,10.8531,10.4074,10.7492,4524000.0],["2012-04-05",10.6843,10.706,10.5502,10.6151,1443000.0],["2012-04-09",10.4809,10.4853,10.3554,10.403,961400.0],["2012-04-10",10.3684,10.3771,10.1607,10.1607,1182600.0],["2012-04-11",10.2429,10.2819,10.1737,10.2646,892600.0],["2012-04-12",10.2213,10.3511,10.152,10.3511,1150800.0],["2012-04-13",10.2862,10.3641,10.1607,10.165,1234600.0],["2012-04-16",10.2126,10.4117,10.1737,10.403,2727000.0],["2012-04-17",10.8228,11.0521,10.6886,11.0089,5194000.0],["2012-04-18",10.9829,11.0305,10.8964,10.9699,2089400.0],["2012-04-19",10.9916,11.2123,10.9829,11.2036,3749200.0],["2012-04-20",11.407,11.4676,11.2296,11.2772,3296000.0],["2012-04-23",11.1473,11.2858,11.0695,11.2728,2226800.0],["2012-04-24",11.3075,11.4719,11.2469,11.4719,2354000.0],["2012-04-25",11.606,11.6147,11.4719,11.5844,2165800.0],["2012-04-26",11.5887,11.7142,11.4935,11.7056,1784600.0],["2012-04-27",11.7618,11.7965,11.606,11.7791,2874400.0],["2012-04-30",11.7878,11.7878,11.632,11.671,1980000.0],["2012-05-01",11.6839,11.8224,11.6536,11.7575,2201400.0],["2012-05-02",11.7119,11.7249,11.5991,11.6946,1927000.0],["2012-05-03",11.7076,11.751,11.6208,11.6598,1591200.0],["2012-05-04",11.6338,11.6338,11.4428,11.5166,2020000.0],["2012-05-07",11.5166,11.5383,11.4384,11.4645,1767000.0],["2012-05-08",11.4167,11.4688,11.3126,11.4167,2050000.0],["2012-05-09",11.4254,11.7206,11.369,11.6946,3072800.0],["2012-05-10",11.7423,11.7727,11.5339,11.5947,1892400.0],["2012-05-11",11.4992,11.6468,11.4341,11.4949,1621000.0],["2012-05-14",11.4124,11.4688,11.3126,11.395,1152200.0],["2012-05-15",11.4037,11.4428,11.3169,11.356,1208600.0],["2012-05-16",11.3907,11.4341,11.1606,11.165,2279200.0],["2012-05-17",11.2865,11.2865,10.9653,10.9653,1915000.0],["2012-05-18",10.9696,11.1259,10.9219,10.9523,2616200.0],["2012-05-21",10.9479,11.0,10.8568,10.9783,1395400.0],["2012-05-22",11.0,11.1259,10.9392,11.0,1473600.0],["2012-05-23",10.9088,11.0955,10.8568,11.0868,1710000.0],["2012-05-24",11.1302,11.2518,11.1042,11.2257,2562400.0],["2012-05-25",11.2474,11.2908,11.1346,11.1519,1188000.0],["2012-05-29",11.2474,11.3082,11.2084,11.2735,1204200.0],["2012-05-30",11.2214,11.2518,11.1129,11.1129,1201600.0],["2012-05-31",11.1042,11.1606,11.0738,11.1129,2102800.0],["2012-06-01",10.9783,11.1433,10.9349,11.013,3538000.0],["2012-06-04",11.0,11.0,10.7482,10.8958,2949400.0],["2012-06-05",10.8611,11.0087,10.8264,11.0043,1530400.0],["2012-06-06",11.0825,11.2431,11.0564,11.2431,1163600.0],["2012-06-07",11.3646,11.3864,11.165,11.1867,1046600.0],["2012-06-08",11.1953,11.2778,11.1519,11.2778,1070000.0],["2012-06-11",11.369,11.3907,11.0608,11.0608,1249400.0],["2012-06-12",11.1085,11.2909,11.1085,11.2735,1573000.0],["2012-06-13",11.2518,11.4775,11.1736,11.3777,3723600.0],["2012-06-14",11.4124,11.5774,11.369,11.56,2262600.0],["2012-06-15",11.573,11.6338,11.4602,11.4819,1615600.0],["2012-06-18",11.4384,11.5122,11.3733,11.4471,2396400.0],["2012-06-19",11.5166,11.5687,11.4601,11.547,1166200.0],["2012-06-20",11.5687,11.6946,11.5036,11.5426,2252600.0],["2012-06-21",11.5991,11.6642,11.4081,11.4341,1266200.0],["2012-06-22",11.5036,11.6034,11.4645,11.586,1507400.0],["2012-06-25",11.4645,11.4775,11.2648,11.2735,1598600.0],["2012-06-26",11.3256,11.5036,11.2865,11.4732,1529400.0],["2012-06-27",11.5036,11.6121,11.4515,11.5817,838000.0],["2012-06-28",11.5122,11.6946,11.4341,11.6902,1236600.0],["2012-06-29",11.8291,11.8595,11.7032,11.8378,1494400.0],["2012-07-02",11.8986,12.2285,11.8725,11.9029,1529400.0],["2012-07-03",11.9507,12.0549,11.8335,11.9854,765800.0],["2012-07-05",11.9811,12.0418,11.9203,11.9984,866400.0],["2012-07-06",11.9073,11.929,11.8074,11.8422,1147200.0],["2012-07-09",11.8422,11.8465,11.7249,11.7987,1692600.0],["2012-07-10",11.8248,11.8899,11.7336,11.7857,1373800.0],["2012-07-11",11.7684,11.8552,11.7032,11.8031,1704600.0],["2012-07-12",11.7814,12.0158,11.6425,11.7814,1018200.0],["2012-07-13",11.8074,11.942,11.7814,11.8465,2197200.0],["2012-07-16",11.8074,11.8074,11.5513,11.5904,3143200.0],["2012-07-17",11.5557,11.929,11.5426,11.6164,5619800.0],["2012-07-18",11.6294,11.6902,11.4601,11.586,1927000.0],["2012-07-19",11.5817,11.6121,11.3473,11.3777,1503600.0],["2012-07-20",11.2778,11.3169,11.1563,11.2301,2138400.0],["2012-07-23",11.0912,11.1563,11.0174,11.1346,1770000.0],["2012-07-24",11.1346,11.1563,10.822,10.9392,1719000.0],["2012-07-25",10.9566,11.0087,10.8437,10.974,1661600.0],["2012-07-26",11.0912,11.1259,10.9219,11.0043,1902600.0],["2012-07-27",11.0261,11.2561,10.9653,11.204,1408600.0],["2012-07-30",11.1693,11.2561,11.0521,11.1563,2484400.0],["2012-07-31",11.0087,11.0695,10.8133,10.9566,2154800.0],["2012-08-01",10.974,11.0347,10.9349,10.9349,1326600.0],["2012-08-02",10.8003,10.987,10.7265,10.987,1422200.0],["2012-08-03",11.0781,11.178,11.026,11.0781,1553600.0],["2012-08-06",11.0803,11.1544,11.0324,11.0847,1024200.0],["2012-08-07",11.1152,11.1631,10.9801,11.0106,1813600.0],["2012-08-08",10.9584,11.015,10.8887,10.8974,1498800.0],["2012-08-09",10.8974,10.9671,10.8146,10.9061,982800.0],["2012-08-10",10.8582,10.9192,10.7798,10.9017,922600.0],["2012-08-13",10.8713,10.9192,10.8016,10.819,1084200.0],["2012-08-14",10.8887,11.1152,10.8887,10.9845,1605000.0],["2012-08-15",11.0019,11.1805,10.9758,11.1718,1036200.0],["2012-08-16",11.1413,11.2153,11.0716,11.1718,834200.0],["2012-08-17",11.1544,11.1979,11.1326,11.1761,904800.0],["2012-08-20",11.1065,11.1544,10.8669,11.1065,1101000.0],["2012-08-21",11.1065,11.1718,11.0803,11.1065,1952600.0],["2012-08-22",11.1108,11.2502,11.1065,11.2458,2099200.0],["2012-08-23",11.1805,11.2415,11.1369,11.1849,1451600.0],["2012-08-24",11.1239,11.2676,11.1239,11.2458,847000.0],["2012-08-27",11.2763,11.3373,11.2066,11.285,958000.0],["2012-08-28",11.2589,11.346,11.2066,11.3068,652000.0],["2012-08-29",11.2937,11.3199,11.1892,11.2502,1054800.0],["2012-08-30",11.1936,11.3896,11.1805,11.3765,1143000.0],["2012-08-31",11.4375,11.4767,11.346,11.4288,979000.0],["2012-09-04",11.407,11.4854,11.2894,11.4462,1104600.0],["2012-09-05",11.4941,11.5246,11.3808,11.407,885000.0],["2012-09-06",11.468,11.5899,11.468,11.5376,818400.0],["2012-09-07",11.5551,11.6291,11.42,11.4375,599800.0],["2012-09-10",11.4113,11.4331,11.1979,11.1979,1522600.0],["2012-09-11",11.3373,11.4592,11.1282,11.4505,1549400.0],["2012-09-12",11.4549,11.5812,11.3983,11.5289,1964000.0],["2012-09-13",11.5072,11.6683,11.4767,11.616,945200.0],["2012-09-14",11.6291,11.7206,11.5594,11.616,1451400.0],["2012-09-17",11.5551,11.6727,11.5464,11.5507,1008600.0],["2012-09-18",11.542,11.5464,11.3417,11.3852,1041200.0],["2012-09-19",11.4549,11.603,11.3199,11.5551,1203200.0],["2012-09-20",11.468,11.5594,11.3634,11.4941,846800.0],["2012-09-21",11.5507,11.5899,11.4723,11.4897,1764200.0],["2012-09-24",11.4331,11.4854,11.3983,11.4026,1133400.0],["2012-09-25",11.4462,11.5072,11.3199,11.3721,1564600.0],["2012-09-26",11.3634,11.4418,11.3025,11.3112,1015600.0],["2012-09-27",11.3199,11.4157,11.2589,11.3808,886600.0],["2012-09-28",11.3329,11.4288,11.2328,11.3547,1299800.0],["2012-10-01",11.346,11.4375,11.2589,11.3591,1731000.0],["2012-10-02",11.3983,11.4331,11.3416,11.4244,726600.0],["2012-10-03",11.4244,11.664,11.3721,11.6117,1535000.0],["2012-10-04",11.6509,11.8948,11.5943,11.7424,2353400.0],["2012-10-05",11.7598,11.8599,11.738,11.7467,1070800.0],["2012-10-08",11.677,11.7641,11.664,11.7641,1011600.0],["2012-10-09",11.7859,11.8556,11.5464,11.6117,882000.0],["2012-10-10",11.6291,11.6857,11.603,11.6552,715800.0],["2012-10-11",11.7075,11.7119,11.616,11.616,650000.0],["2012-10-12",11.4636,11.6291,11.3678,11.4331,1783200.0],["2012-10-15",11.3852,11.5289,11.3155,11.4549,2191000.0],["2012-10-16",11.2502,11.3896,11.015,11.1849,6135400.0],["2012-10-17",11.4462,11.4549,10.9932,11.1021,3707400.0],["2012-10-18",11.1282,11.2023,11.0847,11.089,3041200.0],["2012-10-19",11.0716,11.2023,10.9235,10.9932,1746600.0],["2012-10-22",11.0019,11.076,10.88,11.0368,1473400.0],["2012-10-23",10.9976,11.0281,10.8669,10.9889,1537200.0],["2012-10-24",10.9627,10.9801,10.8625,10.954,1812400.0],["2012-10-25",11.1239,11.2153,10.9758,11.0237,1992200.0],["2012-10-26",11.0411,11.1021,10.9845,11.0193,1529600.0],["2012-10-31",11.1936,11.2676,11.0063,11.1282,3915200.0],["2012-11-01",11.1544,11.2589,11.089,11.1979,2314000.0],["2012-11-02",11.2589,11.2807,11.0847,11.1718,2422800.0],["2012-11-05",11.2592,11.386,11.1412,11.316,1661800.0],["2012-11-06",11.3597,11.5739,11.3116,11.4996,1519400.0],["2012-11-07",11.386,11.4909,11.2811,11.3903,3107000.0],["2012-11-08",11.3903,11.552,11.3291,11.4253,2160200.0],["2012-11-09",11.3554,11.4603,11.2854,11.3991,1441400.0],["2012-11-12",11.4078,11.4209,11.3029,11.3248,857000.0],["2012-11-13",11.2942,11.4297,11.2811,11.3073,1101800.0],["2012-11-14",11.3466,11.3641,11.2024,11.2199,1640800.0],["2012-11-15",11.2417,11.386,11.1456,11.386,2125400.0],["2012-11-16",11.3772,11.4515,11.1805,11.3291,1519000.0],["2012-11-19",11.4603,11.4821,11.3641,11.4297,1288600.0],["2012-11-20",11.4471,11.5739,11.3597,11.5608,2184600.0],["2012-11-21",11.5958,11.6701,11.5302,11.6045,1229200.0],["2012-11-23",11.6438,11.7662,11.5695,11.7662,783400.0],["2012-11-26",11.7181,11.7881,11.6176,11.6438,1041600.0],["2012-11-27",11.6657,11.6701,11.4865,11.4865,1171800.0],["2012-11-28",11.469,11.4865,11.3204,11.4297,2228800.0],["2012-11-29",11.4734,11.5695,11.4166,11.5389,1967800.0],["2012-11-30",11.6788,11.7531,11.5171,11.7313,2878400.0],["2012-12-03",11.775,11.775,11.622,11.6919,876800.0],["2012-12-04",11.6744,11.6832,11.5564,11.5739,837000.0],["2012-12-05",11.5958,11.6307,11.4909,11.5433,1316800.0],["2012-12-06",11.552,11.5914,11.5127,11.5302,664600.0],["2012-12-07",11.5826,11.5826,11.4559,11.4909,1037400.0],["2012-12-10",11.4603,11.4996,11.3903,11.434,1313800.0],["2012-12-11",11.4952,11.4996,11.3728,11.4253,1330000.0],["2012-12-12",11.4471,11.4734,11.2767,11.3073,1081600.0],["2012-12-13",11.351,11.469,11.3379,11.4384,1351400.0],["2012-12-14",11.4078,11.4734,11.2461,11.2636,867400.0],["2012-12-17",11.4166,11.4734,11.2854,11.4166,1087800.0],["2012-12-18",11.4515,11.4952,11.3422,11.4777,1218200.0],["2012-12-19",11.4909,11.5127,11.351,11.351,1582000.0],["2012-12-20",11.3903,11.4122,11.2548,11.3204,1605800.0],["2012-12-21",11.1674,11.3073,11.1543,11.2068,2468000.0],["2012-12-24",11.2199,11.2811,11.198,11.2548,399200.0],["2012-12-26",11.2505,11.2592,11.1368,11.1499,619600.0],["2012-12-27",11.2155,11.2155,11.0275,11.0887,1126200.0],["2012-12-28",11.0363,11.1019,11.0363,11.0669,962200.0],["2012-12-31",11.045,11.1324,10.8746,11.1281,1293000.0],["2013-01-02",11.2767,11.4428,11.0625,11.4384,2767400.0],["2013-01-03",11.4646,11.552,11.4078,11.4996,1216600.0],["2013-01-04",11.5258,11.6788,11.4909,11.6701,1700400.0],["2013-01-07",11.6263,11.7225,11.5477,11.6351,1096600.0],["2013-01-08",11.6569,11.7225,11.5695,11.6089,1013200.0],["2013-01-09",11.6132,11.6263,11.4603,11.5171,999800.0],["2013-01-10",11.5433,11.6395,11.5302,11.6263,690600.0],["2013-01-11",11.6395,11.6526,11.4821,11.4865,862200.0],["2013-01-14",11.4559,11.5477,11.4253,11.5346,826200.0],["2013-01-15",11.504,11.6351,11.4559,11.6176,651600.0],["2013-01-16",11.6176,11.6701,11.5695,11.6176,694200.0],["2013-01-17",11.6569,11.8099,11.6438,11.7662,1106800.0],["2013-01-18",11.7881,11.823,11.6351,11.705,1050200.0],["2013-01-22",11.6832,11.9542,11.5958,11.9498,1218200.0],["2013-01-23",11.9629,12.0722,11.9323,12.0197,1495400.0],["2013-01-24",12.0547,12.0547,11.9148,11.9629,1144000.0],["2013-01-25",11.9498,12.0765,11.7968,11.858,1774800.0],["2013-01-28",11.9369,12.051,11.8799,11.8975,1514400.0],["2013-01-29",11.9194,12.051,11.9194,11.9676,1788800.0],["2013-01-30",11.9983,12.0597,11.9326,11.9939,1359000.0],["2013-01-31",11.9983,12.0729,11.9194,11.9896,2192200.0],["2013-02-01",12.0685,12.1387,11.9633,12.0553,2548600.0],["2013-02-04",12.5991,13.007,12.5991,12.7044,7076200.0],["2013-02-05",12.7175,12.9061,12.6781,12.8842,1876000.0],["2013-02-06",12.8579,12.9324,12.7658,12.9061,1608000.0],["2013-02-07",12.9061,12.9324,12.8009,12.8447,764200.0],["2013-02-08",12.8842,12.8929,12.7263,12.7482,1227000.0],["2013-02-11",12.7263,12.7877,12.6605,12.7745,1113600.0],["2013-02-12",12.757,12.8579,12.7482,12.8096,1262000.0],["2013-02-13",12.8491,12.9236,12.8052,12.9236,1212800.0],["2013-02-14",12.8622,12.9719,12.8052,12.814,1007400.0],["2013-02-15",12.7965,12.9324,12.7833,12.8798,989800.0],["2013-02-19",12.9149,13.0508,12.8622,13.0201,1996400.0],["2013-02-20",12.9894,13.0113,12.8754,12.8842,1421200.0],["2013-02-21",12.8842,12.9763,12.7745,12.8535,1068200.0],["2013-02-22",12.871,13.0113,12.8315,13.0113,1024800.0],["2013-02-25",13.1122,13.1122,12.7833,12.7877,2211400.0],["2013-02-26",12.9017,12.9982,12.8403,12.9631,1891200.0],["2013-02-27",12.9719,13.0596,12.9017,13.0113,1599400.0],["2013-02-28",13.0245,13.3578,12.9894,13.1561,2647000.0],["2013-03-01",13.1034,13.1473,12.985,13.0727,1948000.0],["2013-03-04",13.0684,13.1605,13.0245,13.1517,1113800.0],["2013-03-05",13.1736,13.3622,13.1517,13.3578,1484600.0],["2013-03-06",13.3885,13.4192,13.1955,13.2438,803400.0],["2013-03-07",13.2131,13.2569,13.1692,13.2306,734400.0],["2013-03-08",13.2657,13.4937,13.178,13.4543,2021400.0],["2013-03-11",13.4192,13.5376,13.3929,13.463,970800.0],["2013-03-12",13.463,13.463,13.3622,13.406,891400.0],["2013-03-13",13.4411,13.4499,13.3753,13.428,653000.0],["2013-03-14",13.4499,13.4981,13.3929,13.4543,758000.0],["2013-03-15",13.4323,13.485,13.3578,13.4148,1452800.0],["2013-03-18",13.2964,13.7525,13.2964,13.6341,2218600.0],["2013-03-19",13.6121,13.7086,13.4367,13.4981,963800.0],["2013-03-20",13.5464,13.6078,13.4587,13.542,1574400.0],["2013-03-21",13.5332,13.6692,13.4587,13.6297,1823600.0],["2013-03-22",13.6779,13.8402,13.656,13.8402,1574600.0],["2013-03-25",13.8884,13.8884,13.7569,13.8533,1500000.0],["2013-03-26",13.9147,14.0024,13.8665,13.9981,1593200.0],["2013-03-27",14.0112,14.0156,13.9016,13.9937,964000.0],["2013-03-28",14.0244,14.0682,13.8709,14.0507,1154000.0],["2013-04-01",13.9849,14.0288,13.8753,13.9454,1303400.0],["2013-04-02",14.02,14.0463,13.7788,13.8095,1329600.0],["2013-04-03",13.8533,13.8577,13.5025,13.5244,2692000.0],["2013-04-04",13.7919,13.7919,13.4455,13.5332,3617400.0],["2013-04-05",13.4104,13.463,13.2789,13.4499,2496600.0],["2013-04-08",13.4587,13.485,13.3622,13.4411,2345800.0],["2013-04-09",13.5025,13.5508,13.4016,13.4718,1348800.0],["2013-04-10",13.4543,13.8139,13.4499,13.8139,2688200.0],["2013-04-11",13.8446,14.1121,13.77,13.9586,2492000.0],["2013-04-12",13.6428,13.8665,13.6385,13.7349,2095600.0],["2013-04-15",13.6911,13.6911,13.4323,13.4499,2918400.0],["2013-04-16",14.0024,14.1428,13.1561,13.5683,5899400.0],["2013-04-17",13.5507,13.5507,13.2964,13.3622,3319800.0],["2013-04-18",13.3797,13.4543,13.2745,13.2964,1289800.0],["2013-04-19",13.349,13.4016,13.1912,13.3753,1285200.0],["2013-04-22",13.3666,13.4455,13.2789,13.3666,1260000.0],["2013-04-23",13.4543,13.5288,13.2394,13.2789,2125400.0],["2013-04-24",13.3315,13.4323,13.2613,13.3008,2066200.0],["2013-04-25",13.3578,13.5376,13.3315,13.4455,1220200.0],["2013-04-26",13.463,13.463,13.3271,13.3534,697200.0],["2013-04-29",13.3842,13.5161,13.3578,13.503,3465600.0],["2013-04-30",13.4854,13.6789,13.481,13.6305,2501800.0],["2013-05-01",13.6129,13.7097,13.5381,13.5513,1080400.0],["2013-05-02",13.5953,13.8196,13.5337,13.7229,2242200.0],["2013-05-03",13.7976,13.9032,13.7976,13.8328,974800.0],["2013-05-06",13.8328,13.9516,13.824,13.9032,781800.0],["2013-05-07",13.9208,13.9428,13.8416,13.8812,942400.0],["2013-05-08",13.8548,14.0044,13.824,14.0044,1263800.0],["2013-05-09",14.0308,14.0967,13.9824,14.0132,1293800.0],["2013-05-10",14.0088,14.0615,13.9868,14.0132,1015600.0],["2013-05-13",14.0264,14.1847,13.9868,14.1451,955800.0],["2013-05-14",14.1275,14.2947,14.0703,14.2903,616600.0],["2013-05-15",14.2903,14.4662,14.2507,14.4266,1075800.0],["2013-05-16",14.4002,14.4442,14.2199,14.2595,827400.0],["2013-05-17",14.3166,14.3474,14.1715,14.2155,1216400.0],["2013-05-20",14.2023,14.2199,14.0835,14.0967,1258200.0],["2013-05-21",14.1231,14.3035,13.9604,14.2331,2938400.0],["2013-05-22",14.3782,14.5058,14.2111,14.3782,4102800.0],["2013-05-23",14.3254,14.4926,14.2771,14.4662,1963400.0],["2013-05-24",14.409,14.409,14.2463,14.3123,879200.0],["2013-05-28",14.4398,14.5102,14.3298,14.343,1149400.0],["2013-05-29",14.2463,14.3298,14.1627,14.1935,1437800.0],["2013-05-30",14.2287,14.3782,14.1803,14.3518,955000.0],["2013-05-31",14.3254,14.4398,14.1935,14.1935,1132400.0],["2013-06-03",14.1935,14.1935,13.9428,14.044,1329000.0],["2013-06-04",14.0264,14.1363,13.868,13.9516,921800.0],["2013-06-05",13.8988,13.9472,13.7932,13.8152,958800.0],["2013-06-06",13.7976,13.9692,13.7625,13.9692,733600.0],["2013-06-07",14.0527,14.2067,13.9736,14.1979,656400.0],["2013-06-10",14.2507,14.2507,14.0967,14.1275,620400.0],["2013-06-11",14.0571,14.2243,13.9824,14.1407,933400.0],["2013-06-12",14.1891,14.2375,14.0571,14.1495,961400.0],["2013-06-13",14.1451,14.3606,14.0703,14.3342,1365600.0],["2013-06-14",14.3386,14.3958,14.1935,14.2463,1415400.0],["2013-06-17",14.321,14.4706,14.3035,14.4134,980200.0],["2013-06-18",14.5102,14.6201,14.475,14.5762,890200.0],["2013-06-19",14.3035,14.3386,13.9428,14.2067,3642200.0],["2013-06-20",14.1055,14.1583,13.8856,13.912,1780200.0],["2013-06-21",13.9516,14.0088,13.802,13.8636,2094400.0],["2013-06-24",13.6921,13.7361,13.5205,13.5953,2359200.0],["2013-06-25",13.7229,13.7273,13.5074,13.7097,1692000.0],["2013-06-26",13.824,13.8416,13.7053,13.78,1755800.0],["2013-06-27",13.912,14.2463,13.846,14.1671,1255200.0],["2013-06-28",14.1715,14.2507,14.0044,14.1803,2677200.0],["2013-07-01",14.2639,14.4222,14.2155,14.3562,1212000.0],["2013-07-02",14.343,14.475,14.1935,14.2639,1279400.0],["2013-07-03",14.2067,14.2727,14.1319,14.1407,857800.0],["2013-07-05",14.2463,14.4266,14.2155,14.4222,808200.0],["2013-07-08",14.4266,14.5498,14.2947,14.3035,1723000.0],["2013-07-09",14.3958,14.4926,14.3738,14.4266,1026400.0],["2013-07-10",14.4002,14.4794,14.2375,14.4486,1708000.0],["2013-07-11",14.6421,14.7653,14.6377,14.7521,2007800.0],["2013-07-12",14.6993,14.8576,14.6773,14.8488,1717800.0],["2013-07-15",14.9104,14.9984,14.7301,14.862,2565200.0],["2013-07-16",15.1303,15.4514,14.5806,14.7697,2897000.0],["2013-07-17",14.8313,14.9192,14.7389,14.8005,1576400.0],["2013-07-18",14.8225,14.9852,14.7785,14.7961,1462800.0],["2013-07-19",14.7829,15.0248,14.7521,15.0072,1881000.0],["2013-07-22",14.9852,15.0556,14.9236,14.972,1636000.0],["2013-07-23",14.9896,15.0072,14.7697,14.7741,1295800.0],["2013-07-24",14.8005,14.8049,14.6201,14.6465,2001000.0],["2013-07-25",14.6245,14.7037,14.5498,14.6465,1807600.0],["2013-07-26",14.5981,14.6509,14.4794,14.5146,1423200.0],["2013-07-29",14.5102,14.5674,14.3254,14.409,1970200.0],["2013-07-30",14.4926,14.6157,14.4398,14.5146,1111000.0],["2013-07-31",14.5849,14.6861,14.5102,14.5102,1494800.0],["2013-08-01",14.6685,14.9764,14.6685,14.8269,2195600.0],["2013-08-02",14.7873,14.8928,14.7565,14.8313,673000.0],["2013-08-05",14.7916,14.8445,14.7122,14.7783,952000.0],["2013-08-06",14.7739,14.8136,14.646,14.6725,731400.0],["2013-08-07",14.6504,14.7254,14.5578,14.6813,1447400.0],["2013-08-08",14.7519,15.0385,14.6372,14.7034,1138200.0],["2013-08-09",14.6548,14.7916,14.5578,14.6813,1123000.0],["2013-08-12",14.549,14.7431,14.4917,14.4917,963400.0],["2013-08-13",14.5093,14.6063,14.4299,14.5711,685000.0],["2013-08-14",14.5534,14.6107,14.4564,14.5887,518400.0],["2013-08-15",14.3991,14.4873,14.2491,14.2756,728600.0],["2013-08-16",14.2491,14.355,14.2183,14.2579,607400.0],["2013-08-19",14.2271,14.3594,14.2271,14.2491,805800.0],["2013-08-20",14.2227,14.3902,14.1741,14.28,1055600.0],["2013-08-21",14.2623,14.3461,14.1124,14.2006,759800.0],["2013-08-22",14.2271,14.3726,14.1874,14.3109,295400.0],["2013-08-23",14.355,14.355,14.2094,14.28,408600.0],["2013-08-26",14.2712,14.3417,14.2315,14.2359,502600.0],["2013-08-27",14.0948,14.108,13.8698,13.8831,698000.0],["2013-08-28",13.8566,14.011,13.7861,13.9845,808800.0],["2013-08-29",13.9713,14.0683,13.839,13.8919,2566200.0],["2013-08-30",13.8831,13.8831,13.6979,13.7331,1043400.0],["2013-09-03",13.9316,13.9933,13.4729,13.5964,2601600.0],["2013-09-04",13.5611,13.8257,13.5259,13.6008,2052400.0],["2013-09-05",13.5832,13.7552,13.5214,13.7287,1877000.0],["2013-09-06",13.7375,13.9977,13.6582,13.8743,2152000.0],["2013-09-09",13.958,14.1433,13.958,14.1212,1319400.0],["2013-09-10",14.2447,14.3461,14.1874,14.3461,937000.0],["2013-09-11",14.3417,14.3902,14.1389,14.1786,989400.0],["2013-09-12",14.1477,14.3638,14.1433,14.3197,1051400.0],["2013-09-13",14.3373,14.4035,14.1741,14.205,579000.0],["2013-09-16",14.377,14.4211,14.2668,14.2932,476400.0],["2013-09-17",14.2712,14.4784,14.2712,14.474,670600.0],["2013-09-18",14.4432,14.6372,14.4211,14.5887,1033800.0],["2013-09-19",14.6504,14.6681,14.4299,14.4343,923800.0],["2013-09-20",14.4917,14.549,14.3947,14.4432,1810400.0],["2013-09-23",14.4343,14.4343,14.1653,14.1697,1452000.0],["2013-09-24",14.2182,14.2403,14.1036,14.1874,1447600.0],["2013-09-25",14.2183,14.2756,14.1433,14.205,1264200.0],["2013-09-26",14.2447,14.2712,14.1212,14.1874,1155800.0],["2013-09-27",14.1653,14.2712,14.1168,14.1962,924400.0],["2013-09-30",14.0683,14.2315,14.033,14.1565,1105200.0],["2013-10-01",14.1256,14.5137,14.1212,14.4564,2892400.0],["2013-10-02",14.4211,14.5049,14.2844,14.4961,1744200.0],["2013-10-03",14.474,14.6769,14.3946,14.5093,2136800.0],["2013-10-04",14.4873,14.5534,14.4299,14.5049,1514600.0],["2013-10-07",14.4299,14.4343,14.3109,14.3153,722400.0],["2013-10-08",14.2976,14.3947,14.2579,14.302,881200.0],["2013-10-09",14.302,14.302,14.0992,14.1653,1424800.0],["2013-10-10",14.3285,14.4652,14.2932,14.4652,1077400.0],["2013-10-11",14.4432,14.5578,14.4343,14.549,1418600.0],["2013-10-14",14.5093,14.7563,14.4255,14.7254,1830000.0],["2013-10-15",14.7519,14.7563,14.2183,14.2579,4033200.0],["2013-10-16",14.1521,14.4696,14.108,14.3726,3055400.0],["2013-10-17",14.355,14.5446,14.3461,14.5049,2121200.0],["2013-10-18",14.6152,14.6857,14.549,14.6593,1915800.0],["2013-10-21",14.6725,14.7298,14.6019,14.6504,1016600.0],["2013-10-22",14.7254,14.8577,14.6901,14.7122,1217600.0],["2013-10-23",14.6901,14.7078,14.5622,14.6019,1270600.0],["2013-10-24",14.646,14.7078,14.527,14.5446,1535200.0],["2013-10-25",14.6019,14.6019,14.3902,14.4123,1441000.0],["2013-10-28",14.4388,14.514,14.3504,14.461,1165000.0],["2013-10-29",14.5273,14.5715,14.4344,14.4654,1272200.0],["2013-10-30",14.4565,14.576,14.3459,14.4123,1100200.0],["2013-10-31",14.4256,14.4256,14.1203,14.1248,2392400.0],["2013-11-01",14.1823,14.2884,14.0894,14.0982,1367000.0],["2013-11-04",14.1159,14.2044,13.8815,13.9345,2982600.0],["2013-11-05",13.9213,13.9213,13.7134,13.7178,1793800.0],["2013-11-06",13.8063,13.8549,13.6912,13.7399,2299800.0],["2013-11-07",13.8151,13.8284,13.6868,13.7266,2003600.0],["2013-11-08",13.7532,13.9036,13.7134,13.877,955600.0],["2013-11-11",13.8859,14.0761,13.8682,13.992,1225000.0],["2013-11-12",13.9876,14.0142,13.793,13.992,1338000.0],["2013-11-13",13.9168,14.0761,13.8992,14.0717,1055800.0],["2013-11-14",14.1071,14.3282,14.054,14.2044,1307400.0],["2013-11-15",14.2265,14.2353,14.1159,14.1734,739400.0],["2013-11-18",14.1778,14.2442,14.0186,14.0407,1136000.0],["2013-11-19",14.023,14.0628,13.8372,13.8461,995400.0],["2013-11-20",13.8947,13.9257,13.7487,13.8062,1909800.0],["2013-11-21",13.8549,13.8947,13.7841,13.8726,1262000.0],["2013-11-22",13.8549,14.0097,13.8151,14.0009,1156800.0],["2013-11-25",14.0584,14.1557,14.0053,14.0584,1327000.0],["2013-11-26",14.0672,14.0849,13.9036,13.9478,966000.0],["2013-11-27",13.9699,13.9965,13.8549,13.9567,1307000.0],["2013-11-29",14.0274,14.0628,13.9655,13.9876,572600.0],["2013-12-02",14.023,14.2088,13.8947,13.9965,1190800.0],["2013-12-03",13.939,13.9744,13.762,13.7664,834400.0],["2013-12-04",13.7222,13.7487,13.417,13.6072,2104800.0],["2013-12-05",13.6249,13.7311,13.5453,13.6293,1778200.0],["2013-12-06",13.7664,13.8151,13.5851,13.7045,2436600.0],["2013-12-09",13.6957,13.8461,13.6957,13.8018,1589800.0],["2013-12-10",13.7576,13.8372,13.7355,13.7576,692800.0],["2013-12-11",13.7664,13.7797,13.3727,13.386,1508000.0],["2013-12-12",12.2801,13.4081,12.2801,13.3462,4009600.0],["2013-12-13",13.2887,13.3727,13.1869,13.2179,1918600.0],["2013-12-16",13.2666,13.3373,13.1958,13.2135,1561200.0],["2013-12-17",13.2356,13.2356,13.1073,13.1339,893600.0],["2013-12-18",13.156,13.24,13.041,13.2223,2257800.0],["2013-12-19",13.2533,13.3949,13.1427,13.3816,1796200.0],["2013-12-20",13.4214,13.5497,13.4125,13.4612,3427000.0],["2013-12-23",13.5541,13.6205,13.4656,13.5983,1333200.0],["2013-12-24",13.5762,13.7443,13.5718,13.6957,1052200.0],["2013-12-26",13.7886,13.8151,13.6072,13.6116,825600.0],["2013-12-27",13.6337,13.7045,13.616,13.6691,511400.0],["2013-12-30",13.647,13.7664,13.6337,13.7443,815600.0],["2013-12-31",13.7797,13.9036,13.7443,13.8859,1202600.0],["2014-01-02",13.7974,13.9168,13.7089,13.7753,1449800.0],["2014-01-03",13.7664,13.8859,13.731,13.7576,1580400.0],["2014-01-06",13.8328,13.8461,13.6072,13.6603,1538000.0],["2014-01-07",13.8549,14.0363,13.8107,13.9655,3010800.0],["2014-01-08",13.939,14.0407,13.8372,13.9522,2600800.0],["2014-01-09",14.0407,14.0496,13.9124,14.0186,1659400.0],["2014-01-10",14.0319,14.1734,13.8682,14.0186,2892000.0],["2014-01-13",14.023,14.0894,13.7753,13.8018,2528800.0],["2014-01-14",13.8726,14.0274,13.8726,13.9611,2712400.0],["2014-01-15",14.0142,14.1292,13.9301,13.9611,2237200.0],["2014-01-16",14.1159,14.2752,14.0363,14.2442,5492600.0],["2014-01-17",14.2663,14.4565,14.2221,14.3371,11212200.0],["2014-01-21",14.4698,14.5406,14.2486,14.4034,4157800.0],["2014-01-22",14.4477,14.545,14.3504,14.5008,3759600.0],["2014-01-23",14.4831,14.4919,14.2177,14.2707,3001200.0],["2014-01-24",14.2221,14.2221,13.8859,13.8903,1773800.0],["2014-01-27",13.9257,14.0142,13.7841,14.0009,2939200.0],["2014-01-28",14.0761,14.2265,14.054,14.1336,2156200.0],["2014-01-29",13.9832,14.1071,13.9478,13.9744,2124800.0],["2014-01-30",14.138,14.138,14.023,14.0982,1813000.0],["2014-01-31",13.9036,14.0717,13.8151,13.9301,1960800.0],["2014-02-03",13.9967,13.9967,13.4908,13.615,4108400.0],["2014-02-04",12.4257,12.8961,12.4257,12.55,13932400.0],["2014-02-05",12.5677,12.7896,12.3237,12.7852,6679600.0],["2014-02-06",12.7674,12.834,12.4923,12.5544,4546200.0],["2014-02-07",12.7009,12.9494,12.6565,12.9494,4771800.0],["2014-02-10",12.9139,13.0514,12.8651,12.9849,1875600.0],["2014-02-11",12.9804,13.1934,12.9804,13.1358,1654200.0],["2014-02-12",13.0736,13.1668,13.0248,13.0825,1561000.0],["2014-02-13",12.9582,13.1579,12.9006,13.1047,1310600.0],["2014-02-14",13.047,13.1446,13.047,13.1358,1196800.0],["2014-02-18",13.1535,13.2511,13.1269,13.2245,1300400.0],["2014-02-19",13.1091,13.3088,13.1091,13.2156,1762600.0],["2014-02-20",13.189,13.3976,13.189,13.3399,1571000.0],["2014-02-21",13.3798,13.3798,13.2645,13.2955,1182200.0],["2014-02-24",13.3088,13.3931,13.1801,13.1846,1213200.0],["2014-02-25",13.1535,13.1801,13.0736,13.1402,1277000.0],["2014-02-26",13.1224,13.1624,12.9937,13.0648,1247800.0],["2014-02-27",13.0825,13.2866,13.0514,13.229,3090000.0],["2014-02-28",13.2423,13.402,13.2334,13.3576,1533800.0],["2014-03-03",13.3133,13.3532,13.2068,13.2822,945000.0],["2014-03-04",13.371,13.4863,13.371,13.4375,1600200.0],["2014-03-05",13.4109,13.5485,13.3754,13.5263,1355400.0],["2014-03-06",13.584,13.686,13.4952,13.6816,732800.0],["2014-03-07",13.7615,13.7704,13.6594,13.7082,1084800.0],["2014-03-10",13.6905,13.7704,13.6639,13.7304,937400.0],["2014-03-11",13.7659,13.828,13.686,13.7437,1181800.0],["2014-03-12",13.6461,13.8147,13.6283,13.7792,1721600.0],["2014-03-13",13.7792,13.7837,13.6594,13.7304,2435400.0],["2014-03-14",13.6594,13.8236,13.6594,13.7925,1311600.0],["2014-03-17",13.8059,13.9212,13.7349,13.7526,1302800.0],["2014-03-18",13.757,13.8813,13.7082,13.8591,1565400.0],["2014-03-19",13.8369,13.8724,13.7127,13.7349,782200.0],["2014-03-20",13.6994,13.8547,13.6372,13.8458,1592000.0],["2014-03-21",13.9612,13.9922,13.726,13.7526,2682000.0],["2014-03-24",13.8458,13.8857,13.655,13.655,1060800.0],["2014-03-25",13.7082,13.7304,13.5618,13.6417,1094800.0],["2014-03-26",13.7171,13.7526,13.5396,13.5396,1024600.0],["2014-03-27",13.5662,13.584,13.4109,13.4508,829400.0],["2014-03-28",13.4686,13.6328,13.4597,13.513,731200.0],["2014-03-31",13.5618,13.6639,13.5485,13.6505,908400.0],["2014-04-01",13.6062,13.7792,13.5573,13.7792,1243200.0],["2014-04-02",13.8325,13.868,13.757,13.8236,971200.0],["2014-04-03",13.8636,13.8857,13.6949,13.7393,941000.0],["2014-04-04",13.7881,13.8458,13.5174,13.5485,868000.0],["2014-04-07",13.4952,13.5263,13.1358,13.1446,1556800.0],["2014-04-08",13.1313,13.2068,13.0692,13.1224,1538200.0],["2014-04-09",13.1579,13.3133,13.0559,13.3044,1072800.0],["2014-04-10",13.2822,13.3133,12.9716,12.9982,1925200.0],["2014-04-11",12.9716,12.9716,12.7896,12.8739,2043600.0],["2014-04-14",12.9982,13.0293,12.8207,12.8961,1854600.0],["2014-04-15",12.9316,13.118,12.8651,13.1003,1570000.0],["2014-04-16",13.1846,13.3,13.1757,13.2423,1241600.0],["2014-04-17",13.2023,13.4109,13.1535,13.3621,2417800.0],["2014-04-21",13.3133,13.4464,13.2511,13.3576,2407800.0],["2014-04-22",13.0071,13.1313,12.7319,12.8295,4848000.0],["2014-04-23",12.6609,13.0381,12.5455,13.0381,5582800.0],["2014-04-24",13.1003,13.2068,12.9893,13.0914,2948800.0],["2014-04-25",13.0159,13.1491,12.9849,13.1313,1669400.0],["2014-04-28",13.1757,13.2511,13.0026,13.118,2203000.0],["2014-04-29",13.1269,13.2733,13.1269,13.1934,1817400.0],["2014-04-30",13.1313,13.2556,13.0648,13.2156,1596800.0],["2014-05-01",13.2289,13.3088,13.1358,13.2201,1170800.0],["2014-05-02",13.2334,13.2735,13.1221,13.2067,1522200.0],["2014-05-05",13.1444,13.2601,13.0108,13.2156,1341000.0],["2014-05-06",13.1221,13.1355,13.0108,13.0108,1824000.0],["2014-05-07",12.9663,13.0999,12.9128,13.0598,3465800.0],["2014-05-08",13.042,13.2735,13.042,13.1488,2616600.0],["2014-05-09",13.1399,13.2423,13.0731,13.1889,1118200.0],["2014-05-12",13.2379,13.4472,13.1845,13.4026,1160000.0],["2014-05-13",13.4026,13.4605,13.3448,13.3804,1138600.0],["2014-05-14",13.4115,13.4115,13.2735,13.3136,1119800.0],["2014-05-15",13.2557,13.2735,13.0642,13.2557,1527200.0],["2014-05-16",13.229,13.2913,13.1488,13.1711,2497000.0],["2014-05-19",13.1444,13.3403,13.1355,13.2245,2453200.0],["2014-05-20",13.1845,13.2423,13.0197,13.0865,1358000.0],["2014-05-21",13.131,13.2334,13.0909,13.131,1145800.0],["2014-05-22",13.1266,13.3002,13.0999,13.2201,1964000.0],["2014-05-23",13.2423,13.4293,13.2423,13.3893,2199400.0],["2014-05-27",13.4294,13.5496,13.3937,13.465,1354200.0],["2014-05-28",13.4561,13.4739,13.318,13.367,2544800.0],["2014-05-29",13.4516,13.514,13.3804,13.4872,1819000.0],["2014-05-30",13.4783,13.5318,13.4115,13.4427,1274200.0],["2014-06-02",13.4561,13.4783,13.3358,13.4427,1005000.0],["2014-06-03",13.416,13.4427,13.3537,13.4071,1139800.0],["2014-06-04",13.4026,13.554,13.4026,13.514,901400.0],["2014-06-05",13.5273,13.5941,13.4917,13.5006,841800.0],["2014-06-06",13.5852,13.7321,13.5451,13.701,1803600.0],["2014-06-09",13.7143,13.7945,13.652,13.741,916400.0],["2014-06-10",13.7054,13.7856,13.6297,13.7054,801800.0],["2014-06-11",13.5986,13.7544,13.5986,13.6609,1124800.0],["2014-06-12",13.6609,13.6832,13.554,13.6564,1477400.0],["2014-06-13",13.6787,13.741,13.5674,13.6119,2235600.0],["2014-06-16",13.5852,13.6297,13.5318,13.5852,1240800.0],["2014-06-17",13.5184,13.7811,13.5184,13.6965,1409600.0],["2014-06-18",13.701,13.7499,13.6653,13.7232,869600.0],["2014-06-19",13.7321,13.741,13.6119,13.6698,914000.0],["2014-06-20",13.6342,13.7455,13.5896,13.5986,1600400.0],["2014-06-23",13.6253,13.6965,13.5629,13.6386,752000.0],["2014-06-24",13.5986,13.652,13.554,13.5629,910000.0],["2014-06-25",13.5318,13.6475,13.5318,13.6431,875600.0],["2014-06-26",13.6119,13.6386,13.505,13.5585,919200.0],["2014-06-27",13.5229,13.6253,13.4961,13.5718,1976400.0],["2014-06-30",13.5674,13.6876,13.5273,13.6743,1908800.0],["2014-07-01",13.7232,13.8835,13.6832,13.8034,1755600.0],["2014-07-02",13.7945,13.8568,13.6475,13.6475,581000.0],["2014-07-03",13.6698,13.7722,13.6698,13.701,320800.0],["2014-07-07",13.701,13.7143,13.5763,13.6297,1111400.0],["2014-07-08",13.603,13.6386,13.5629,13.6075,795400.0],["2014-07-09",13.6208,13.6965,13.5674,13.5941,955600.0],["2014-07-10",13.4427,13.505,13.4026,13.4783,1281400.0],["2014-07-11",13.4338,13.6297,13.367,13.4828,919200.0],["2014-07-14",13.5451,13.6119,13.4739,13.5407,877600.0],["2014-07-15",13.5362,13.6431,13.4828,13.5451,768600.0],["2014-07-16",13.5807,13.6698,13.505,13.5941,1616000.0],["2014-07-17",13.554,13.6698,13.5006,13.514,951000.0],["2014-07-18",13.5095,13.5451,13.4383,13.5229,1877600.0],["2014-07-21",13.5006,13.5629,13.4516,13.4561,2209400.0],["2014-07-22",13.9147,14.1908,13.79,14.0572,4279400.0],["2014-07-23",13.4872,14.1373,13.4872,14.0483,2444200.0],["2014-07-24",14.0794,14.1596,14.0082,14.124,2532000.0],["2014-07-25",14.0928,14.1507,14.026,14.0794,3126600.0],["2014-07-28",14.0661,14.1151,13.9681,14.0705,1404800.0],["2014-07-29",14.0483,14.0883,13.8479,13.8613,1801600.0],["2014-07-30",13.937,13.9859,13.8435,13.8791,1296000.0],["2014-07-31",13.7989,13.8435,13.6119,13.7054,2195600.0],["2014-08-01",13.6832,13.7188,13.4828,13.5986,2248400.0],["2014-08-04",13.6164,13.6564,13.5229,13.6208,1576400.0],["2014-08-05",13.603,13.6609,13.4739,13.4961,1689400.0],["2014-08-06",13.4649,13.6659,13.4515,13.6212,830400.0],["2014-08-07",13.6525,13.7016,13.5363,13.581,848800.0],["2014-08-08",13.5721,13.7374,13.5453,13.6748,840000.0],["2014-08-11",13.6972,13.7419,13.6302,13.715,1074000.0],["2014-08-12",13.6838,13.8401,13.6838,13.7955,1156800.0],["2014-08-13",13.8223,13.9474,13.8223,13.925,505400.0],["2014-08-14",13.9429,14.0412,13.9384,13.992,827600.0],["2014-08-15",14.0635,14.0903,13.925,14.0501,1343800.0],["2014-08-18",14.1439,14.2199,14.1126,14.1752,1037800.0],["2014-08-19",14.1797,14.2377,14.135,14.2288,735800.0],["2014-08-20",14.2333,14.2824,14.1931,14.2467,1040600.0],["2014-08-21",14.2601,14.4075,14.2243,14.3986,960400.0],["2014-08-22",14.3896,14.4298,14.3494,14.3986,918000.0],["2014-08-25",14.4298,14.4611,14.3762,14.4611,1274800.0],["2014-08-26",14.4924,14.5594,14.4879,14.5326,879800.0],["2014-08-27",14.5281,14.5639,14.4745,14.546,650600.0],["2014-08-28",14.5326,14.5683,14.47,14.5237,706200.0],["2014-08-29",14.5639,14.5907,14.4164,14.5728,661400.0],["2014-09-02",14.6085,14.9481,14.5862,14.6755,1506400.0],["2014-09-03",14.7872,14.8364,14.6979,14.7158,1033200.0],["2014-09-04",14.6979,14.756,14.6755,14.7292,960600.0],["2014-09-05",14.6979,14.7515,14.6398,14.6845,573400.0],["2014-09-08",14.6889,14.7381,14.5996,14.7068,1043600.0],["2014-09-09",14.756,14.756,14.5683,14.5817,1173800.0],["2014-09-10",14.5728,14.6577,14.5371,14.5862,797600.0],["2014-09-11",14.5281,14.6487,14.5192,14.613,806000.0],["2014-09-12",14.6219,14.7515,14.5773,14.6934,1769200.0],["2014-09-15",14.6711,14.7828,14.6398,14.68,961000.0],["2014-09-16",14.6577,14.756,14.613,14.6487,1518400.0],["2014-09-17",14.6755,14.756,14.6443,14.7024,1103600.0],["2014-09-18",14.7604,14.8319,14.68,14.8051,917200.0],["2014-09-19",14.8096,14.9034,14.6666,14.6711,2067600.0],["2014-09-22",14.6711,14.6711,14.5147,14.5773,1168400.0],["2014-09-23",14.5683,14.6353,14.4611,14.4656,2187000.0],["2014-09-24",14.4522,14.5996,14.4254,14.5773,1656000.0],["2014-09-25",14.5773,14.5773,14.3584,14.3852,1420800.0],["2014-09-26",14.3986,14.5817,14.3628,14.5326,1145400.0],["2014-09-29",14.3941,14.5505,14.345,14.5147,1021400.0],["2014-09-30",14.4968,14.5639,14.3271,14.3628,4087000.0],["2014-10-01",14.3628,14.4432,14.2779,14.2958,1981400.0],["2014-10-02",14.2645,14.4432,14.2065,14.3584,1690800.0],["2014-10-03",14.4834,14.5192,14.4164,14.4254,1448400.0],["2014-10-06",14.4522,14.4968,14.336,14.3941,1114000.0],["2014-10-07",14.3092,14.3941,14.2243,14.269,2545800.0],["2014-10-08",14.2556,14.3941,14.2109,14.3762,2016600.0],["2014-10-09",14.3539,14.4388,14.2065,14.2377,1734000.0],["2014-10-10",14.2601,14.336,14.059,14.059,997200.0],["2014-10-13",14.0546,14.202,14.001,14.0322,1489200.0],["2014-10-14",14.0456,14.1841,14.0456,14.1082,1105200.0],["2014-10-15",13.8937,14.1841,13.8312,14.1082,1781600.0],["2014-10-16",13.8937,14.135,13.8535,14.0948,1748400.0],["2014-10-17",14.2601,14.3584,14.1082,14.3226,1940000.0],["2014-10-20",14.2556,14.4522,14.2467,14.4298,1760600.0],["2014-10-21",14.1573,14.2869,14.0099,14.1886,3462200.0],["2014-10-22",14.1395,14.1707,13.9205,13.9474,2059800.0],["2014-10-23",14.1126,14.1126,13.9429,13.9652,2064000.0],["2014-10-24",13.992,14.0858,13.9295,14.0635,1364000.0],["2014-10-27",14.0054,14.135,13.9786,14.0992,1905200.0],["2014-10-28",14.1439,14.2601,14.0858,14.2467,1788400.0],["2014-10-29",14.2422,14.2736,14.0987,14.157,1990200.0],["2014-10-30",14.1256,14.2108,14.0987,14.1615,1402800.0],["2014-10-31",14.3184,14.3408,14.2467,14.2825,1501200.0],["2014-11-03",14.2646,14.3318,14.2198,14.296,1647400.0],["2014-11-04",14.3005,14.3363,14.2153,14.2736,1325600.0],["2014-11-05",14.3229,14.3453,14.2601,14.3049,1211800.0],["2014-11-06",14.3229,14.3543,14.2691,14.3543,1261600.0],["2014-11-07",14.3632,14.5156,14.3363,14.4798,885200.0],["2014-11-10",14.4708,14.6053,14.4439,14.5694,1642400.0],["2014-11-11",14.5784,14.677,14.4843,14.565,786600.0],["2014-11-12",14.4977,14.5157,14.3498,14.3587,1028800.0],["2014-11-13",14.3498,14.4574,14.2691,14.3005,1233800.0],["2014-11-14",14.287,14.3946,14.287,14.3408,1160400.0],["2014-11-17",14.296,14.3543,14.2467,14.287,634200.0],["2014-11-18",14.2691,14.3408,14.2153,14.2736,844600.0],["2014-11-19",14.2512,14.287,14.1391,14.2422,589400.0],["2014-11-20",14.157,14.3094,14.157,14.3094,798000.0],["2014-11-21",14.3587,14.4394,14.3049,14.3498,804000.0],["2014-11-24",14.3901,14.4798,14.3677,14.4708,778400.0],["2014-11-25",14.4663,14.5336,14.4618,14.4753,694000.0],["2014-11-26",14.4932,14.5156,14.4305,14.5112,518800.0],["2014-11-28",14.5201,14.6053,14.426,14.435,365600.0],["2014-12-01",14.417,14.4574,14.2691,14.2736,1011800.0],["2014-12-02",14.2601,14.4619,14.2601,14.4394,801000.0],["2014-12-03",14.426,14.6681,14.3677,14.6457,902200.0],["2014-12-04",14.6367,14.7443,14.6053,14.6591,1064400.0],["2014-12-05",14.6905,14.7667,14.6143,14.7039,1203000.0],["2014-12-08",14.7039,14.8698,14.6501,14.7622,1272600.0],["2014-12-09",14.6501,14.7622,14.5112,14.6994,1580600.0],["2014-12-10",14.677,14.695,14.4977,14.5425,1299600.0],["2014-12-11",14.6188,14.6412,14.5067,14.5425,1115400.0],["2014-12-12",14.3677,14.4574,14.305,14.3094,938800.0],["2014-12-15",14.3856,14.3856,14.1346,14.2063,1210200.0],["2014-12-16",14.166,14.2825,14.0584,14.1167,1106800.0],["2014-12-17",14.1749,14.4888,14.1032,14.4888,1274200.0],["2014-12-18",14.6591,14.6681,14.4932,14.565,1394000.0],["2014-12-19",14.556,14.6188,14.4753,14.5381,1258400.0],["2014-12-22",14.5381,14.6636,14.5201,14.6188,527400.0],["2014-12-23",14.7084,14.7757,14.6367,14.695,562600.0],["2014-12-24",14.677,14.7936,14.6412,14.686,385200.0],["2014-12-26",14.7129,14.7891,14.6008,14.6232,616600.0],["2014-12-29",14.5919,14.8877,14.5874,14.8653,1106000.0],["2014-12-30",14.7981,14.9729,14.7981,14.9101,795200.0],["2014-12-31",14.9057,14.946,14.7443,14.7532,962800.0],["2015-01-02",14.825,14.825,14.4843,14.5963,836400.0],["2015-01-05",14.5022,14.5022,14.3184,14.4081,1343600.0],["2015-01-06",14.3991,14.5156,14.2063,14.3363,1146400.0],["2015-01-07",14.417,14.4753,14.2646,14.4663,887000.0],["2015-01-08",14.5515,14.8026,14.4977,14.7443,1248400.0],["2015-01-09",14.7398,14.7622,14.547,14.556,871000.0],["2015-01-12",14.4932,14.6098,14.3453,14.4036,875800.0],["2015-01-13",14.4888,14.6591,14.2556,14.3587,1380600.0],["2015-01-14",14.2063,14.3318,14.1032,14.2646,1218600.0],["2015-01-15",14.2691,14.3587,14.1525,14.2108,1042000.0],["2015-01-16",14.1749,14.3543,14.1705,14.2691,1579400.0],["2015-01-20",14.287,14.4574,14.0808,14.1794,1524000.0],["2015-01-21",14.148,14.2691,14.0091,14.1749,978200.0],["2015-01-22",14.2736,14.4439,14.1525,14.426,1304600.0],["2015-01-23",14.4574,14.4663,14.2287,14.2332,1069800.0],["2015-01-26",14.2512,14.3274,14.2108,14.2691,1634400.0],["2015-01-27",14.3049,14.5829,13.9911,14.1167,3350200.0],["2015-01-28",14.2467,14.3049,13.8701,13.9284,2321400.0],["2015-01-29",13.9284,13.9822,13.7984,13.8701,1528800.0],["2015-01-30",13.7491,13.9015,13.6594,13.8298,3665400.0],["2015-02-02",13.8568,14.1672,13.7713,14.1582,2468600.0],["2015-02-03",14.2032,14.3966,14.1807,14.3786,1443800.0],["2015-02-04",14.3471,14.5271,14.3471,14.4326,1016600.0],["2015-02-05",14.4461,14.6216,14.4191,14.5856,821800.0],["2015-02-06",14.6261,14.6576,14.4101,14.4461,1469400.0],["2015-02-09",14.3876,14.4191,14.2617,14.3786,1596000.0],["2015-02-10",14.4371,14.5226,14.3696,14.4956,831400.0],["2015-02-11",14.4911,14.6396,14.4506,14.6081,933200.0],["2015-02-12",14.6666,14.7655,14.6261,14.761,906000.0],["2015-02-13",14.752,14.851,14.6981,14.851,813000.0],["2015-02-17",14.8555,14.9275,14.6261,14.8825,1305600.0],["2015-02-18",14.8375,14.905,14.8195,14.8825,780200.0],["2015-02-19",14.8195,14.914,14.806,14.8915,587800.0],["2015-02-20",14.8285,14.905,14.6126,14.887,1025600.0],["2015-02-23",14.8555,14.8735,14.6216,14.6891,1050000.0],["2015-02-24",14.6756,14.752,14.6306,14.6576,774600.0],["2015-02-25",14.6621,14.6621,14.5136,14.5856,989200.0],["2015-02-26",14.5676,14.5901,14.3741,14.5586,927400.0],["2015-02-27",14.5316,14.5496,14.4191,14.4596,925200.0],["2015-03-02",14.3876,14.4461,14.3246,14.4011,1503200.0],["2015-03-03",14.3696,14.4461,14.3022,14.3606,770200.0],["2015-03-04",14.3471,14.3471,14.2032,14.2842,807200.0],["2015-03-05",14.3022,14.3606,14.1897,14.3336,1067800.0],["2015-03-06",14.3651,14.5091,14.2752,14.3246,2450600.0],["2015-03-09",14.3741,14.4326,14.3201,14.3561,976000.0],["2015-03-10",14.2347,14.3741,14.1717,14.2977,1669200.0],["2015-03-11",14.3022,14.4776,14.2617,14.4641,1161600.0],["2015-03-12",14.5316,14.6936,14.4911,14.6711,1248800.0],["2015-03-13",14.6711,14.6711,14.4596,14.5676,1158800.0],["2015-03-16",14.5811,14.8915,14.5811,14.8285,907400.0],["2015-03-17",14.7655,14.887,14.7565,14.8645,1013000.0],["2015-03-18",14.824,14.869,14.6981,14.7475,1721400.0],["2015-03-19",14.7475,14.779,14.6666,14.77,1022800.0],["2015-03-20",14.806,14.923,14.6891,14.905,2761600.0],["2015-03-23",14.914,14.995,14.8465,14.851,956200.0],["2015-03-24",14.869,14.968,14.8105,14.8465,1005600.0],["2015-03-25",14.842,14.869,14.6216,14.6711,1435200.0],["2015-03-26",14.6396,14.6981,14.5316,14.6441,925400.0],["2015-03-27",14.6486,14.7655,14.6081,14.7385,752800.0],["2015-03-30",14.806,14.9995,14.7745,14.959,1139200.0],["2015-03-31",14.8915,14.9185,14.815,14.896,1268400.0],["2015-04-01",14.896,14.932,14.752,14.851,853000.0],["2015-04-02",14.8555,14.923,14.8015,14.905,1075400.0],["2015-04-06",14.7925,14.9905,14.7745,14.95,1430400.0],["2015-04-07",14.9635,15.0175,14.8735,14.8915,749800.0],["2015-04-08",14.896,15.004,14.8735,14.905,949000.0],["2015-04-09",14.887,15.0085,14.869,14.959,1393200.0],["2015-04-10",14.959,15.067,14.914,14.941,702800.0],["2015-04-13",14.923,15.049,14.923,14.9725,1107400.0],["2015-04-14",14.977,15.022,14.869,14.9905,891800.0],["2015-04-15",15.031,15.049,14.95,14.959,966800.0],["2015-04-16",14.968,14.986,14.851,14.923,1295800.0],["2015-04-17",14.788,14.815,14.6036,14.6531,2001400.0],["2015-04-20",14.7071,14.8825,14.6891,14.842,3842600.0],["2015-04-21",14.6936,14.869,14.3651,14.6036,3814400.0],["2015-04-22",14.5001,14.6036,14.3381,14.4956,2904600.0],["2015-04-23",14.4416,14.5856,14.4416,14.5181,1338000.0],["2015-04-24",14.5091,14.6396,14.4101,14.5901,1757600.0],["2015-04-27",14.6306,14.6396,14.4011,14.4371,2308600.0],["2015-04-28",14.4551,14.5631,14.3966,14.5136,1127400.0],["2015-04-29",14.4371,14.5631,14.4236,14.5226,1032600.0],["2015-04-30",14.5181,14.5632,14.3781,14.4233,2344600.0],["2015-05-01",14.491,14.5497,14.3465,14.3781,1930600.0],["2015-05-04",14.4278,14.491,14.3646,14.4097,5026200.0],["2015-05-05",14.3827,14.4413,14.2563,14.2969,1718800.0],["2015-05-06",14.3285,14.3781,14.2201,14.3285,985000.0],["2015-05-07",14.3375,14.4233,14.3149,14.3691,901000.0],["2015-05-08",14.4549,14.4729,14.3646,14.4052,857600.0],["2015-05-11",14.3872,14.5587,14.3872,14.5,1529000.0],["2015-05-12",14.4504,14.482,14.3285,14.3872,1285600.0],["2015-05-13",14.4368,14.4639,14.3375,14.3691,991400.0],["2015-05-14",14.4368,14.4775,14.3511,14.4729,1388400.0],["2015-05-15",14.4955,14.5045,14.3962,14.4684,910000.0],["2015-05-18",14.482,14.6535,14.4278,14.6084,1184800.0],["2015-05-19",14.6355,14.6625,14.5452,14.6084,812600.0],["2015-05-20",14.6084,14.6851,14.5226,14.658,748800.0],["2015-05-21",14.64,14.7032,14.5768,14.6309,786800.0],["2015-05-22",14.6355,14.6896,14.5768,14.5813,1072800.0],["2015-05-26",14.5271,14.6174,14.4549,14.5587,1425200.0],["2015-05-27",14.5723,14.6355,14.5407,14.5993,1073800.0],["2015-05-28",14.6039,14.7528,14.5587,14.7348,2366000.0],["2015-05-29",14.7212,14.8115,14.5903,14.6219,1341000.0],["2015-06-01",14.6309,14.7077,14.5497,14.6445,1769800.0],["2015-06-02",14.6129,14.807,14.5587,14.7122,1374600.0],["2015-06-03",14.7709,14.956,14.7122,14.8431,1451000.0],["2015-06-04",14.8296,14.9424,14.7032,14.8341,1958200.0],["2015-06-05",14.8747,14.8973,14.7754,14.8657,1041200.0],["2015-06-08",14.8431,14.9424,14.8115,14.8476,1099400.0],["2015-06-09",14.8251,14.8792,14.7483,14.8747,1325800.0],["2015-06-10",14.9018,14.9921,14.8612,14.9244,1154800.0],["2015-06-11",14.9424,15.0959,14.9334,15.0914,1077800.0],["2015-06-12",15.0147,15.1004,14.974,15.0688,2419000.0],["2015-06-15",14.9379,15.0643,14.807,14.9966,1376000.0],["2015-06-16",14.956,15.0643,14.8973,15.0282,1365200.0],["2015-06-17",15.0779,15.1997,15.0101,15.1049,1253400.0],["2015-06-18",15.1411,15.1952,15.0733,15.1411,1384800.0],["2015-06-19",15.1681,15.1997,15.1004,15.1411,1818400.0],["2015-06-22",15.2178,15.2404,15.1636,15.1997,955800.0],["2015-06-23",15.1681,15.2629,15.0508,15.1907,758400.0],["2015-06-24",15.1501,15.2584,15.0959,15.0959,901200.0],["2015-06-25",14.8476,15.1501,14.8476,14.9515,971200.0],["2015-06-26",14.9921,15.0237,14.9424,14.956,1536800.0],["2015-06-29",14.8476,14.9334,14.7889,14.7935,1292000.0],["2015-06-30",14.9379,15.0056,14.807,14.8341,1189800.0],["2015-07-01",14.9966,15.1456,14.9153,14.9966,1362600.0],["2015-07-02",14.9966,15.0688,14.9334,14.956,923000.0],["2015-07-06",14.8792,15.0282,14.8431,15.0282,1598200.0],["2015-07-07",15.0282,15.0824,14.8657,15.0643,906400.0],["2015-07-08",14.9831,15.0147,14.8386,14.956,1557000.0],["2015-07-09",15.1681,15.1862,14.9334,15.0237,764400.0],["2015-07-10",15.1095,15.2133,15.1095,15.1907,929600.0],["2015-07-13",15.2946,15.3803,15.2449,15.3487,1453400.0],["2015-07-14",15.3352,15.5248,15.3036,15.4209,1246800.0],["2015-07-15",15.4119,15.4119,15.2268,15.3848,732000.0],["2015-07-16",15.4796,15.5564,15.4029,15.5474,976000.0],["2015-07-17",15.5473,15.5744,15.4119,15.4796,917000.0],["2015-07-20",15.4841,15.6106,15.4435,15.5609,1623600.0],["2015-07-21",15.2494,15.3713,14.7303,14.8973,5204200.0],["2015-07-22",14.9018,15.0688,14.9018,14.9921,2021000.0],["2015-07-23",14.9876,15.2449,14.9876,15.1907,1703800.0],["2015-07-24",15.1817,15.2223,15.0508,15.0688,1561600.0],["2015-07-27",14.9876,15.123,14.9469,15.0056,1121600.0],["2015-07-28",15.0643,15.0643,14.8296,14.9244,1324000.0],["2015-07-29",14.9018,15.1365,14.7935,15.1365,1025600.0],["2015-07-30",15.0914,15.1727,15.0417,15.1411,734800.0],["2015-07-31",15.1772,15.2359,15.0869,15.1004,1598800.0],["2015-08-03",15.132,15.1681,15.0056,15.1546,917600.0],["2015-08-04",15.132,15.29,15.132,15.1772,887600.0],["2015-08-05",15.2496,15.3221,15.1726,15.227,663600.0],["2015-08-06",15.2315,15.3312,15.0821,15.2315,1766600.0],["2015-08-07",15.2089,15.227,15.0957,15.2089,1115000.0],["2015-08-10",15.3221,15.5123,15.0957,15.4535,1352200.0],["2015-08-11",15.3357,15.4987,15.2451,15.4218,1213200.0],["2015-08-12",15.3266,15.5123,15.1274,15.3357,1228600.0],["2015-08-13",15.2995,15.4353,15.1138,15.4308,1209000.0],["2015-08-14",15.4036,15.5848,15.2995,15.5757,1105600.0],["2015-08-17",15.5123,15.612,15.4082,15.5531,1218800.0],["2015-08-18",15.5712,15.6663,15.3085,15.6029,904800.0],["2015-08-19",15.5667,15.5667,15.3855,15.3855,890600.0],["2015-08-20",15.2949,15.4082,15.0775,15.0866,1180400.0],["2015-08-21",14.9643,15.0504,14.7967,14.7967,1690400.0],["2015-08-24",14.0857,14.3121,13.438,14.2396,2368800.0],["2015-08-25",14.3846,14.4525,13.9951,14.0041,2092000.0],["2015-08-26",14.3529,14.5929,14.1309,14.5793,2751000.0],["2015-08-27",14.6926,14.9054,14.5612,14.9009,1989400.0],["2015-08-28",14.8556,14.8783,14.5839,14.6699,1586000.0],["2015-08-31",14.6427,14.6473,14.5023,14.5205,1350400.0],["2015-09-01",14.3076,14.3483,14.0811,14.1128,2035800.0],["2015-09-02",14.3393,14.4616,14.0857,14.294,1084800.0],["2015-09-03",14.3348,14.4027,14.2804,14.3076,767800.0],["2015-09-04",14.1581,14.1944,14.0313,14.1038,689600.0],["2015-09-08",14.3755,14.4344,14.2668,14.4117,1056200.0],["2015-09-09",14.5159,14.6065,14.3438,14.3574,1022400.0],["2015-09-10",14.3438,14.4752,14.3076,14.3483,827400.0],["2015-09-11",14.2985,14.534,14.2442,14.3982,772200.0],["2015-09-14",14.4072,14.448,14.3393,14.3846,767200.0],["2015-09-15",14.3755,14.5703,14.2668,14.5159,1494200.0],["2015-09-16",14.5023,14.7107,14.4208,14.688,962400.0],["2015-09-17",14.7016,14.8284,14.6156,14.6292,1273800.0],["2015-09-18",14.4842,14.4842,14.1219,14.217,2759400.0],["2015-09-21",14.2849,14.457,14.2759,14.38,1129000.0],["2015-09-22",14.1944,14.3031,14.1536,14.2215,1454800.0],["2015-09-23",14.2532,14.2532,14.0992,14.14,1241800.0],["2015-09-24",14.0268,14.3348,13.9815,14.1219,1959200.0],["2015-09-25",14.2623,14.294,14.0947,14.1672,1013000.0],["2015-09-28",14.0811,14.1536,13.8728,13.9226,1288400.0],["2015-09-29",13.9271,13.9724,13.8048,13.9226,1569600.0],["2015-09-30",14.0494,14.0494,13.8501,14.0268,1994400.0],["2015-10-01",13.9996,14.3257,13.8954,13.9996,1879000.0],["2015-10-02",13.8365,14.1355,13.7641,14.0811,1486200.0],["2015-10-05",14.1536,14.3212,14.1128,14.2895,2016000.0],["2015-10-06",14.2713,14.3529,13.9905,14.2668,1326400.0],["2015-10-07",14.2985,14.4887,14.2215,14.4208,1337200.0],["2015-10-08",14.3982,14.5114,14.3121,14.457,899000.0],["2015-10-09",14.4797,14.5431,14.3982,14.4797,1175400.0],["2015-10-12",14.4842,14.5023,14.371,14.3755,1151000.0],["2015-10-13",14.3031,14.3846,14.2442,14.2532,1204600.0],["2015-10-14",14.1174,14.1808,13.7641,13.9996,1878600.0],["2015-10-15",14.0721,14.1536,13.986,14.1355,1274600.0],["2015-10-16",14.1853,14.2215,14.0857,14.1853,1094600.0],["2015-10-19",14.1626,14.3574,14.1174,14.1581,1620200.0],["2015-10-20",14.1083,14.4435,13.7867,14.0992,3288200.0],["2015-10-21",14.1491,14.2895,14.0177,14.054,2330200.0],["2015-10-22",14.1219,14.3846,14.1219,14.3166,1165400.0],["2015-10-23",14.4072,14.534,14.3166,14.5159,1058800.0],["2015-10-26",14.5431,14.5884,14.448,14.4978,836000.0],["2015-10-27",14.4208,14.4933,14.2532,14.3302,1539000.0],["2015-10-28",14.3982,14.756,14.3483,14.7514,2082400.0],["2015-10-29",14.7016,14.8148,14.6518,14.7786,1255800.0],["2015-10-30",14.7741,14.7831,14.5884,14.6156,1160400.0],["2015-11-02",14.6169,14.7397,14.5533,14.7306,1162400.0],["2015-11-03",14.6988,14.7624,14.6351,14.6669,1433200.0],["2015-11-04",14.6806,14.8033,14.5987,14.6215,818600.0],["2015-11-05",14.6397,14.6715,14.5715,14.6078,734400.0],["2015-11-06",14.6942,15.0034,14.5078,14.5987,1632400.0],["2015-11-09",14.576,14.7397,14.3896,14.4669,952400.0],["2015-11-10",14.4578,14.5396,14.4123,14.5396,1053400.0],["2015-11-11",14.5806,14.6624,14.526,14.5942,867400.0],["2015-11-12",14.5214,14.6397,14.4669,14.4714,1423800.0],["2015-11-13",14.4351,14.4805,14.2168,14.2487,1281800.0],["2015-11-16",14.2123,14.4078,14.2077,14.4078,888400.0],["2015-11-17",14.4078,14.5078,14.3441,14.3487,876200.0],["2015-11-18",14.3714,14.6578,14.3578,14.626,1509200.0],["2015-11-19",14.6033,14.6897,14.5351,14.6578,963200.0],["2015-11-20",14.7124,14.8624,14.7124,14.8124,688400.0],["2015-11-23",14.8033,14.9352,14.7124,14.7442,892400.0],["2015-11-24",14.676,14.8443,14.6533,14.7761,1072400.0],["2015-11-25",14.7897,14.8488,14.6897,14.726,552000.0],["2015-11-27",14.7351,14.7715,14.6397,14.7306,297400.0],["2015-11-30",14.7624,14.817,14.6669,14.7579,1167600.0],["2015-12-01",14.7988,14.9124,14.767,14.9124,816800.0],["2015-12-02",14.9124,14.9625,14.8533,14.8761,775400.0],["2015-12-03",14.9079,14.9352,14.6533,14.7124,981800.0],["2015-12-04",14.7306,15.0307,14.7169,15.0125,580400.0],["2015-12-07",14.967,15.0443,14.9352,15.0352,790400.0],["2015-12-08",14.917,14.9806,14.6533,14.8261,1088600.0],["2015-12-09",14.7442,14.9124,14.5942,14.6669,1143800.0],["2015-12-10",14.6897,14.7033,14.5987,14.626,983600.0],["2015-12-11",14.4896,14.6988,14.4533,14.5578,1225200.0],["2015-12-14",14.5624,14.6942,14.4396,14.5078,1317600.0],["2015-12-15",14.6215,14.7988,14.6215,14.7351,819600.0],["2015-12-16",14.7942,14.7942,14.4442,14.6215,1428000.0],["2015-12-17",14.6533,14.6624,14.335,14.3941,1071000.0],["2015-12-18",14.3123,14.3532,14.1532,14.2077,2713400.0],["2015-12-21",14.2714,14.3896,14.1759,14.3805,1632400.0],["2015-12-22",14.4305,14.4305,14.1032,14.4032,1046000.0],["2015-12-23",14.4578,14.5897,14.376,14.5806,1022000.0],["2015-12-24",14.5624,14.6397,14.4805,14.5851,358200.0],["2015-12-28",14.5442,14.6124,14.4714,14.6033,775800.0],["2015-12-29",14.6624,14.8124,14.6215,14.7533,760600.0],["2015-12-30",14.7442,14.7988,14.6715,14.7033,596600.0],["2015-12-31",14.6624,14.8533,14.5942,14.5942,930800.0],["2016-01-04",14.3987,14.3987,14.2396,14.3805,1395400.0],["2016-01-05",14.3805,14.5487,14.3441,14.5169,1508600.0],["2016-01-06",14.3123,14.3987,14.1896,14.2668,964200.0],["2016-01-07",13.5167,13.9031,13.5167,13.8395,3214200.0],["2016-01-08",13.8349,13.9531,13.7076,13.7304,1297600.0],["2016-01-11",13.7804,13.8304,13.6349,13.7804,1071000.0],["2016-01-12",13.8759,13.8895,13.6485,13.8167,920400.0],["2016-01-13",13.8895,13.935,13.5303,13.594,1277000.0],["2016-01-14",13.6303,13.9304,13.5803,13.8577,1089600.0],["2016-01-15",13.5712,13.6531,13.453,13.5803,1438600.0],["2016-01-19",13.7076,13.8668,13.4712,13.4758,1615400.0],["2016-01-20",13.2757,13.353,12.9165,13.2302,2339200.0],["2016-01-21",13.2575,13.3894,13.1666,13.2393,1310400.0],["2016-01-22",13.3939,13.4485,13.2575,13.3666,2108600.0],["2016-01-25",13.3121,13.3939,13.0848,13.1257,2611400.0],["2016-01-26",13.3212,13.694,13.2212,13.5076,3423000.0],["2016-01-27",13.1893,13.4348,12.9893,13.2166,2546600.0],["2016-01-28",13.3121,13.3303,13.1893,13.2848,1001200.0],["2016-01-29",13.3485,13.7622,13.303,13.7531,2254200.0],["2016-02-01",13.7179,13.9416,13.613,13.9097,1996800.0],["2016-02-02",13.7545,13.8686,13.654,13.8138,2467400.0],["2016-02-03",13.8823,14.0558,13.7179,14.0421,3327400.0],["2016-02-04",13.9964,14.3799,13.9964,14.3479,4169000.0],["2016-02-05",14.3388,14.4712,14.3205,14.3799,2046000.0],["2016-02-08",14.1973,14.5351,13.8549,14.4894,2449400.0],["2016-02-09",14.3525,14.6036,14.3525,14.4073,1456400.0],["2016-02-10",14.462,14.6355,14.2566,14.2566,1393000.0],["2016-02-11",13.9873,14.2931,13.9873,14.1744,1879600.0],["2016-02-12",14.3251,14.3525,14.2247,14.3205,1071000.0],["2016-02-16",14.462,14.462,14.3205,14.3297,1427000.0],["2016-02-17",14.4438,14.4438,14.3388,14.3707,1231200.0],["2016-02-18",14.3662,14.4803,14.3342,14.4164,1274600.0],["2016-02-19",14.3251,14.3981,14.3023,14.3707,835800.0],["2016-02-22",14.5077,14.5899,14.4392,14.5442,1117400.0],["2016-02-23",14.4986,14.6492,14.4757,14.5214,1454200.0],["2016-02-24",14.3844,14.5533,14.3251,14.5031,919200.0],["2016-02-25",14.5305,14.6447,14.4803,14.6447,923600.0],["2016-02-26",14.6994,14.8775,14.6538,14.8136,1318600.0],["2016-02-29",14.7999,14.9825,14.7496,14.7496,1105400.0],["2016-03-01",14.8455,15.0601,14.777,15.0099,908200.0],["2016-03-02",14.9825,15.0555,14.9094,15.0555,787800.0],["2016-03-03",15.019,15.0966,14.9825,15.092,817400.0],["2016-03-04",15.0646,15.3614,15.0053,15.3522,1852600.0],["2016-03-07",15.2609,15.4253,15.1879,15.4253,1039000.0],["2016-03-08",15.3385,15.3477,15.1651,15.2427,845400.0],["2016-03-09",15.2792,15.4298,15.2427,15.4207,1400800.0],["2016-03-10",15.4755,15.512,15.2518,15.439,1144600.0],["2016-03-11",15.5211,15.6946,15.4435,15.6855,1598000.0],["2016-03-14",15.6581,15.7631,15.4116,15.649,1536800.0],["2016-03-15",15.5531,15.7357,15.5394,15.7129,832400.0],["2016-03-16",15.6307,15.7403,15.6307,15.6809,1289000.0],["2016-03-17",15.7037,16.0689,15.6444,15.9913,1269600.0],["2016-03-18",16.0735,16.1785,15.9639,16.0689,3540800.0],["2016-03-21",16.142,16.2515,16.1192,16.142,1431000.0],["2016-03-22",16.0963,16.2515,16.0415,16.1922,1102600.0],["2016-03-23",16.1831,16.1831,16.0005,16.0005,985600.0],["2016-03-24",15.932,16.0872,15.8818,16.0781,1247400.0],["2016-03-28",16.1237,16.1922,16.0735,16.1374,809000.0],["2016-03-29",16.1237,16.2835,16.0461,16.2789,1378800.0],["2016-03-30",16.32,16.352,16.2379,16.2652,745000.0],["2016-03-31",16.2652,16.3931,16.2242,16.3428,1010800.0],["2016-04-01",16.2013,16.2835,16.2013,16.2561,1707800.0],["2016-04-04",16.2652,16.3291,16.1511,16.1739,1114600.0],["2016-04-05",16.0187,16.1602,15.9731,15.9913,1248200.0],["2016-04-06",15.9685,16.0644,15.9274,16.005,1247600.0],["2016-04-07",15.932,15.9639,15.7174,15.8179,1306000.0],["2016-04-08",15.9502,15.9822,15.7905,15.8133,607800.0],["2016-04-11",15.9,16.0552,15.8498,15.8589,1125800.0],["2016-04-12",15.8955,16.0187,15.8224,16.005,993400.0],["2016-04-13",16.1009,16.2104,16.0233,16.2059,1095600.0],["2016-04-14",16.2515,16.3063,16.1602,16.215,1548000.0],["2016-04-15",16.2196,16.2607,16.1237,16.215,1704200.0],["2016-04-18",16.2059,16.4478,16.1648,16.4341,2277400.0],["2016-04-19",15.8087,15.9776,15.6261,15.7494,4375600.0],["2016-04-20",15.7494,15.8544,15.6581,15.8133,1973800.0],["2016-04-21",15.7768,15.9092,15.649,15.6581,1222600.0],["2016-04-22",15.6535,15.8407,15.6535,15.8361,1506800.0],["2016-04-25",15.8179,15.9776,15.7585,15.9776,1580400.0],["2016-04-26",15.9366,16.1237,15.9229,16.1192,1442800.0],["2016-04-27",16.1009,16.2013,15.9868,16.0872,1067000.0],["2016-04-28",15.9868,16.0507,15.9092,15.9502,1300000.0],["2016-04-29",15.8498,16.0598,15.8133,16.0279,2345200.0],["2016-05-02",16.0826,16.2104,16.0507,16.2059,1215200.0],["2016-05-03",16.0872,16.1511,15.9548,16.1329,1101400.0],["2016-05-04",15.9868,16.0963,15.9274,16.0644,1438000.0],["2016-05-05",16.0795,16.2032,16.0428,16.0932,1174600.0],["2016-05-06",16.0337,16.0841,15.9329,15.9833,1750200.0],["2016-05-09",15.9375,16.1024,15.9375,16.1024,1165400.0],["2016-05-10",16.1711,16.2811,16.1253,16.2811,1106800.0],["2016-05-11",16.2123,16.3315,16.1024,16.1207,1231600.0],["2016-05-12",16.1803,16.2582,16.0978,16.1665,1617400.0],["2016-05-13",16.1482,16.1665,16.0154,16.0932,1957200.0],["2016-05-16",16.0795,16.2994,16.0795,16.2261,1043400.0],["2016-05-17",16.2078,16.2765,15.9604,16.0612,1220800.0],["2016-05-18",16.0428,16.2765,15.9879,16.1986,1227000.0],["2016-05-19",16.1116,16.1574,15.9787,16.1024,920200.0],["2016-05-20",16.1345,16.2078,16.0566,16.1253,1483200.0],["2016-05-23",16.1299,16.1345,16.0245,16.0612,872400.0],["2016-05-24",16.1207,16.3085,16.1116,16.3085,1683400.0],["2016-05-25",16.3452,16.4689,16.2948,16.3773,1145800.0],["2016-05-26",16.3773,16.4872,16.3315,16.4277,1485400.0],["2016-05-27",16.4139,16.4826,16.3635,16.478,1248800.0],["2016-05-31",16.4918,16.643,16.4689,16.5193,1171600.0],["2016-06-01",16.4185,16.501,16.3681,16.501,1089400.0],["2016-06-02",16.4826,16.5651,16.4231,16.5651,768400.0],["2016-06-03",16.5101,16.5468,16.3727,16.4826,852200.0],["2016-06-06",16.4826,16.5972,16.4826,16.5651,706400.0],["2016-06-07",16.588,16.675,16.588,16.6384,877200.0],["2016-06-08",16.6201,16.7117,16.6017,16.6796,1348600.0],["2016-06-09",16.643,16.7712,16.6063,16.7529,598400.0],["2016-06-10",16.6384,16.7437,16.6246,16.6796,855400.0],["2016-06-13",16.6521,16.6842,16.4689,16.4872,699400.0],["2016-06-14",16.4368,16.4964,16.3498,16.3773,721200.0],["2016-06-15",16.3864,16.4185,16.2536,16.2856,981200.0],["2016-06-16",16.1803,16.3452,16.1528,16.3406,905200.0],["2016-06-17",16.2994,16.3681,16.194,16.3131,1765600.0],["2016-06-20",16.4826,16.5834,16.446,16.4689,900000.0],["2016-06-21",16.4689,16.6705,16.4689,16.6384,1284400.0],["2016-06-22",16.6567,16.7346,16.5972,16.6521,761600.0],["2016-06-23",16.8079,16.9453,16.7941,16.9407,1060200.0],["2016-06-24",16.3406,16.5422,16.2811,16.3131,2187800.0],["2016-06-27",16.1619,16.1757,15.8962,15.9512,1793600.0],["2016-06-28",15.6993,16.4139,15.6993,16.3956,1816800.0],["2016-06-29",16.5147,16.7483,16.5101,16.7163,1207800.0],["2016-06-30",16.785,17.1744,16.7392,17.1652,1968200.0],["2016-07-01",17.1606,17.1789,16.9132,16.9957,1633600.0],["2016-07-05",16.8766,16.9499,16.7621,16.817,1687000.0],["2016-07-06",16.7071,16.9316,16.7071,16.9132,1079400.0],["2016-07-07",16.9499,16.9957,16.817,16.8537,789600.0],["2016-07-08",16.9682,17.124,16.927,17.1056,1569800.0],["2016-07-11",17.1835,17.1881,16.9407,16.9407,2426400.0],["2016-07-12",16.9957,17.0644,16.8766,16.9041,1718600.0],["2016-07-13",16.9636,16.9636,16.7208,16.73,3159000.0],["2016-07-14",16.8537,16.8537,16.4826,16.5376,3441200.0],["2016-07-15",16.6063,16.6063,16.4414,16.5101,2147400.0],["2016-07-18",16.5284,16.5468,16.4047,16.446,2061600.0],["2016-07-19",17.1423,17.353,16.8125,17.1377,5752600.0],["2016-07-20",17.2522,17.2522,17.0644,17.0644,2151000.0],["2016-07-21",17.0782,17.1148,16.8858,16.8995,1609400.0],["2016-07-22",16.9728,17.0186,16.8308,16.982,1535800.0],["2016-07-25",17.0324,17.0736,16.9316,17.0003,884800.0],["2016-07-26",16.9865,17.0827,16.9041,16.9362,1156600.0],["2016-07-27",16.927,16.9682,16.8583,16.872,1112600.0],["2016-07-28",16.8583,16.927,16.7987,16.8766,1234200.0],["2016-07-29",16.8491,16.8674,16.6979,16.7941,1069600.0],["2016-08-01",16.7758,16.8674,16.7392,16.7758,942600.0],["2016-08-02",16.7667,16.8079,16.7025,16.7163,1178000.0],["2016-08-03",16.7392,16.7987,16.6659,16.7666,1242600.0],["2016-08-04",16.7712,16.817,16.7208,16.7208,618600.0],["2016-08-05",16.8555,16.9566,16.8004,16.9383,1318200.0],["2016-08-08",16.9291,17.0256,16.9199,16.9888,916400.0],["2016-08-09",16.9888,17.0072,16.8969,16.9383,830800.0],["2016-08-10",16.8969,16.9521,16.8785,16.8923,695400.0],["2016-08-11",16.9429,16.9521,16.8555,16.9061,852600.0],["2016-08-12",16.8693,16.9015,16.7452,16.782,726200.0],["2016-08-15",16.7774,16.8233,16.7498,16.8096,749800.0],["2016-08-16",16.7498,16.7728,16.6441,16.6533,871400.0],["2016-08-17",16.6533,16.7406,16.6027,16.713,1211800.0],["2016-08-18",16.7176,16.7912,16.6855,16.7912,936600.0],["2016-08-19",16.713,16.8187,16.6579,16.8096,1027400.0],["2016-08-22",16.7682,16.9199,16.7682,16.9015,821600.0],["2016-08-23",16.9613,17.0118,16.8739,16.8923,786400.0],["2016-08-24",16.8647,16.9429,16.8647,16.9383,798200.0],["2016-08-25",16.9291,17.0716,16.9291,16.9842,887200.0],["2016-08-26",17.0256,17.1175,16.8325,16.952,955200.0],["2016-08-29",16.9658,17.2094,16.9658,17.1773,608600.0],["2016-08-30",17.1865,17.2462,17.0945,17.1819,597800.0],["2016-08-31",17.1911,17.2554,17.1129,17.2232,1268400.0],["2016-09-01",17.2278,17.3152,17.1957,17.2738,1242400.0],["2016-09-02",17.3565,17.4669,17.3244,17.4669,857800.0],["2016-09-06",17.4715,17.5174,17.3611,17.4071,1078600.0],["2016-09-07",17.3657,17.4669,17.3474,17.3703,1572600.0],["2016-09-08",17.3657,17.4209,17.3336,17.3565,1162400.0],["2016-09-09",17.2508,17.2646,16.9199,16.9291,1239000.0],["2016-09-12",16.8279,17.2508,16.8096,17.2232,1101400.0],["2016-09-13",17.0486,17.1313,16.998,17.0853,1510200.0],["2016-09-14",17.0853,17.1129,16.8555,16.8969,1485000.0],["2016-09-15",16.8877,17.1681,16.8785,17.1313,1055600.0],["2016-09-16",16.975,17.0945,16.9061,16.9796,1615600.0],["2016-09-19",17.067,17.1405,16.9383,17.0762,1260200.0],["2016-09-20",17.1681,17.2003,17.1037,17.1083,1081800.0],["2016-09-21",17.1865,17.2968,17.0716,17.2876,961000.0],["2016-09-22",17.4117,17.4301,17.329,17.4071,939600.0],["2016-09-23",17.3382,17.3611,17.2278,17.2324,628800.0],["2016-09-26",17.1681,17.2278,17.0945,17.0945,1344200.0],["2016-09-27",17.0899,17.2738,17.0716,17.237,809400.0],["2016-09-28",17.2692,17.3336,17.1451,17.3198,709000.0],["2016-09-29",17.2922,17.306,17.0486,17.1359,944200.0],["2016-09-30",17.1819,17.3979,17.1773,17.3336,1352000.0],["2016-10-03",17.26,17.26,16.9842,17.067,1976800.0],["2016-10-04",17.0762,17.2784,17.067,17.2646,2421800.0],["2016-10-05",17.3519,17.4577,17.3519,17.4393,1599000.0],["2016-10-06",17.4531,17.784,17.3473,17.7564,3511400.0],["2016-10-07",17.7197,17.7381,17.4209,17.5634,2161000.0],["2016-10-10",17.5634,17.7197,17.4071,17.4163,1036000.0],["2016-10-11",17.3703,17.3749,17.0853,17.1267,1021600.0],["2016-10-12",17.1635,17.3611,17.1451,17.2876,831400.0],["2016-10-13",17.1359,17.3014,17.1359,17.2416,623200.0],["2016-10-14",17.3795,17.3795,17.2094,17.2094,1460200.0],["2016-10-17",17.2232,17.2646,17.1359,17.1359,673800.0],["2016-10-18",17.3106,17.3106,17.1451,17.1635,800800.0],["2016-10-19",17.1543,17.9817,17.0945,17.2232,755800.0],["2016-10-20",17.1589,17.1589,17.0026,17.0578,1399000.0],["2016-10-21",17.7381,17.7381,17.1037,17.2922,2468400.0],["2016-10-24",17.2876,17.2876,16.805,16.8141,2458600.0],["2016-10-25",16.7866,16.8785,16.6854,16.8141,2155800.0],["2016-10-26",16.7888,17.0425,16.7888,16.9364,1887200.0],["2016-10-27",17.0102,17.0102,16.8764,16.8995,867600.0],["2016-10-28",16.9226,17.1071,16.881,16.9595,1035600.0],["2016-10-31",17.0241,17.0748,16.9133,17.0056,1796400.0],["2016-11-01",17.001,17.0148,16.7565,16.8257,851200.0],["2016-11-02",16.8072,16.881,16.7057,16.7057,942200.0],["2016-11-03",16.7473,16.9503,16.7473,16.858,1023600.0],["2016-11-04",16.738,16.8672,16.6319,16.738,1994600.0],["2016-11-07",16.9041,17.0241,16.8718,16.9918,1363800.0],["2016-11-08",16.9733,17.1348,16.9456,17.0702,1079200.0],["2016-11-09",17.0564,17.3701,16.8764,17.347,1902400.0],["2016-11-10",17.4531,17.6607,17.3747,17.61,1319800.0],["2016-11-11",17.5961,18.1036,17.5777,18.0621,3243000.0],["2016-11-14",18.1959,18.5788,18.1359,18.5465,2163800.0],["2016-11-15",18.4635,18.7726,18.3851,18.7542,1755200.0],["2016-11-16",18.7219,18.9941,18.685,18.9202,2123600.0],["2016-11-17",18.9018,19.6861,18.9018,19.4969,6891600.0],["2016-11-18",19.4462,19.5615,19.3216,19.5339,2810600.0],["2016-11-21",19.5754,19.6077,19.4554,19.5062,1837200.0],["2016-11-22",19.5892,19.6999,19.5016,19.6723,1035800.0],["2016-11-23",19.6815,20.0044,19.6123,19.9675,1668200.0],["2016-11-25",19.926,19.9629,19.8291,19.9214,810200.0],["2016-11-28",19.8107,19.8983,19.723,19.7784,1434200.0],["2016-11-29",19.8383,19.8522,19.6999,19.8153,1043200.0],["2016-11-30",19.926,20.0829,19.866,19.9998,1279000.0],["2016-12-01",20.0183,20.1613,20.0183,20.1244,1412800.0],["2016-12-02",20.0782,20.1382,19.8107,19.9398,1536800.0],["2016-12-05",20.0967,20.3874,20.0736,20.1198,1313200.0],["2016-12-06",20.1567,20.4473,20.1244,20.4381,1559200.0],["2016-12-07",20.4243,20.5442,20.3874,20.4658,1965400.0],["2016-12-08",20.5258,20.5857,20.3597,20.3828,1793200.0],["2016-12-09",20.4381,20.5119,20.3551,20.4935,1586600.0],["2016-12-12",20.5719,20.7103,20.5442,20.6226,1021000.0],["2016-12-13",20.7195,20.8764,20.6596,20.8118,818800.0],["2016-12-14",20.7841,20.9318,20.6365,20.6411,1483000.0],["2016-12-15",20.6365,20.8579,20.6365,20.7149,1210600.0],["2016-12-16",20.9041,21.0471,20.6503,20.7057,3103000.0],["2016-12-19",20.7195,20.8395,20.5904,20.7241,953200.0],["2016-12-20",20.7564,20.821,20.6457,20.7195,1199600.0],["2016-12-21",20.6965,20.7288,20.5996,20.655,1249600.0],["2016-12-22",20.6503,20.6642,20.5488,20.6503,821000.0],["2016-12-23",20.6273,20.7149,20.6042,20.7103,584400.0],["2016-12-27",20.6965,20.7611,20.6688,20.7149,571200.0],["2016-12-28",20.7703,20.7841,20.5581,20.5719,466200.0],["2016-12-29",20.5765,20.7518,20.5765,20.6642,511400.0],["2016-12-30",20.7472,20.7795,20.6088,20.6965,832600.0],["2017-01-03",20.7795,20.9041,20.535,20.678,1223600.0],["2017-01-04",20.7611,21.1163,20.7611,21.0194,1936200.0],["2017-01-05",20.9594,21.0333,20.7887,20.7887,1358600.0],["2017-01-06",20.7749,20.8626,20.7011,20.7195,1606400.0],["2017-01-09",20.7195,20.7611,20.5673,20.6042,1191200.0],["2017-01-10",20.6042,20.7518,20.4981,20.5811,1110200.0],["2017-01-11",20.6088,20.6273,20.3551,20.4289,1800000.0],["2017-01-12",20.3274,20.4566,20.1198,20.2766,1519400.0],["2017-01-13",20.3458,20.5442,20.3458,20.4197,1139000.0],["2017-01-17",20.3643,20.475,20.1751,20.2905,1178000.0],["2017-01-18",20.3597,20.3643,20.1521,20.3182,1436200.0],["2017-01-19",20.3689,20.5212,20.1336,20.2443,1022000.0],["2017-01-20",20.3043,20.3827,20.1936,20.2213,1337000.0],["2017-01-23",20.2074,20.2951,19.9952,20.0367,2020800.0],["2017-01-24",19.9537,20.1659,19.4508,19.9583,2966000.0],["2017-01-25",20.0183,20.1382,19.8245,19.9306,1831400.0],["2017-01-26",19.926,20.1152,19.9122,20.0598,1033200.0],["2017-01-27",20.0967,20.1336,19.9075,19.9583,1827400.0],["2017-01-30",19.9029,19.9122,19.4646,19.5569,2592200.0],["2017-01-31",19.5615,19.6815,19.377,19.437,3461800.0],["2017-02-01",19.4856,19.5966,19.3189,19.4161,1565800.0],["2017-02-02",19.393,19.5966,19.356,19.5596,1884800.0],["2017-02-03",19.6985,19.6985,19.5504,19.6846,1000400.0],["2017-02-06",19.6059,19.6707,19.4763,19.5365,1043800.0],["2017-02-07",19.5596,19.6429,19.4393,19.4439,1237200.0],["2017-02-08",19.4254,19.4347,19.2912,19.3884,1183200.0],["2017-02-09",19.3884,19.6152,19.3282,19.5041,1846000.0],["2017-02-10",19.5828,19.9253,19.5133,19.8929,1769000.0],["2017-02-13",19.9067,19.9854,19.7772,19.9669,1292000.0],["2017-02-14",19.879,20.0317,19.7772,19.9484,1237400.0],["2017-02-15",19.9114,20.1243,19.9021,20.1243,1364400.0],["2017-02-16",20.1197,20.2631,20.0734,20.2539,787200.0],["2017-02-17",20.0919,20.3094,20.0086,20.3048,1015800.0],["2017-02-21",20.2631,20.2909,20.0363,20.0549,911400.0],["2017-02-22",19.9762,20.115,19.8929,19.9762,1180800.0],["2017-02-23",19.953,20.0456,19.8882,19.9716,1003200.0],["2017-02-24",19.879,20.1011,19.8327,20.0965,1116400.0],["2017-02-27",20.0641,20.1844,20.041,20.1428,1036400.0],["2017-02-28",19.9901,20.1613,19.9438,19.9484,1483600.0],["2017-03-01",20.1474,20.3464,20.0549,20.3048,1969000.0],["2017-03-02",20.2909,20.2909,19.9623,19.9716,945400.0],["2017-03-03",19.9391,20.1844,19.9391,20.1798,1134200.0],["2017-03-06",20.0456,20.1243,19.9762,20.0132,820400.0],["2017-03-07",20.0039,20.0502,19.8743,19.9669,1130400.0],["2017-03-08",20.0271,20.0826,19.842,19.8558,890600.0],["2017-03-09",19.8558,19.9391,19.8281,19.9067,868000.0],["2017-03-10",19.9993,20.0549,19.8975,19.9993,817000.0],["2017-03-13",19.953,20.0873,19.953,20.0271,617400.0],["2017-03-14",19.9577,20.0317,19.9391,19.9947,719000.0],["2017-03-15",20.0039,20.1752,19.9715,20.1428,1027800.0],["2017-03-16",20.1613,20.24,20.0919,20.1289,411000.0],["2017-03-17",20.1428,20.3048,20.0178,20.2539,2169800.0],["2017-03-20",20.2215,20.2493,20.0132,20.0271,741200.0],["2017-03-21",20.1104,20.1104,19.6753,19.6892,1105200.0],["2017-03-22",19.6707,19.7586,19.5133,19.6938,1095400.0],["2017-03-23",19.68,19.8419,19.6522,19.6661,729600.0],["2017-03-24",19.717,19.7864,19.6059,19.7216,705200.0],["2017-03-27",19.4809,19.7031,19.4208,19.6707,842800.0],["2017-03-28",19.6152,19.7401,19.5596,19.7031,1157800.0],["2017-03-29",19.6985,19.7124,19.5828,19.6013,940800.0],["2017-03-30",19.5596,19.5781,19.4439,19.4624,1131600.0],["2017-03-31",19.4763,19.4763,19.2912,19.3097,1637800.0],["2017-04-03",19.3467,19.4161,19.1477,19.1523,1484800.0],["2017-04-04",19.1107,19.3189,19.0227,19.2634,1373800.0],["2017-04-05",19.3699,19.4671,19.2125,19.2264,1672200.0],["2017-04-06",19.231,19.4208,19.106,19.3606,961800.0],["2017-04-07",19.2634,19.3976,19.231,19.3513,1818600.0],["2017-04-10",19.3467,19.4902,19.3375,19.4161,1286800.0],["2017-04-11",19.3652,19.5133,19.2449,19.5087,1412800.0],["2017-04-12",19.4578,19.5642,19.2264,19.2727,1124200.0],["2017-04-13",19.2541,19.3189,19.1199,19.1245,1058600.0],["2017-04-17",19.1246,19.4069,19.1246,19.4069,1001000.0],["2017-04-18",19.8327,20.1197,19.4948,19.592,2139000.0],["2017-04-19",19.6198,19.6707,19.356,19.4115,1685400.0],["2017-04-20",19.4994,19.8836,19.4254,19.8049,1178000.0],["2017-04-21",19.7494,19.7494,19.5365,19.6707,1236200.0],["2017-04-24",19.953,20.0317,19.8188,19.9484,1061600.0],["2017-04-25",20.0502,20.1104,19.9253,19.9391,880200.0],["2017-04-26",19.9438,20.1567,19.9206,20.0549,885400.0],["2017-04-27",20.0965,20.2076,20.041,20.1197,666800.0],["2017-04-28",20.0595,20.0595,19.8188,19.8558,1279400.0],["2017-05-01",19.9345,19.9669,19.7262,19.916,830600.0],["2017-05-02",19.8605,19.9577,19.7679,19.8234,834600.0],["2017-05-03",19.7725,19.8605,19.7448,19.8188,731400.0],["2017-05-04",19.8443,19.9929,19.8351,19.9697,1041200.0],["2017-05-05",20.0347,20.0811,19.9326,20.0022,874000.0],["2017-05-08",20.0022,20.1044,19.9419,19.9883,795200.0],["2017-05-09",19.9976,20.044,19.7422,19.7933,807200.0],["2017-05-10",19.7747,19.8629,19.705,19.8536,1064000.0],["2017-05-11",19.7654,19.8165,19.575,19.7701,1032800.0],["2017-05-12",19.6818,19.8072,19.6261,19.6354,1389200.0],["2017-05-15",19.6493,19.8351,19.6493,19.6958,1406000.0],["2017-05-16",19.784,19.8258,19.6633,19.7283,778800.0],["2017-05-17",19.7283,19.7283,19.3661,19.4311,1173200.0],["2017-05-18",19.394,19.6818,19.3568,19.5472,2208600.0],["2017-05-19",19.5797,19.6772,19.5008,19.5333,1072800.0],["2017-05-22",19.5797,19.7747,19.5797,19.7097,814600.0],["2017-05-23",19.7236,19.8118,19.6261,19.719,652400.0],["2017-05-24",19.7329,19.8118,19.6818,19.7143,825800.0],["2017-05-25",19.7468,19.979,19.7097,19.9465,1269000.0],["2017-05-26",19.9047,19.9651,19.8351,19.9047,664200.0],["2017-05-30",19.8165,19.979,19.6493,19.9651,1655200.0],["2017-05-31",19.9836,20.1694,19.8908,20.1647,1877200.0],["2017-06-01",20.1786,20.5037,20.1647,20.4804,1804200.0],["2017-06-02",20.4665,20.5501,20.3411,20.3411,915600.0],["2017-06-05",20.3411,20.369,20.1369,20.1879,1197600.0],["2017-06-06",20.0811,20.1229,19.9465,19.9976,859800.0],["2017-06-07",20.0161,20.0626,19.9465,19.9836,853600.0],["2017-06-08",19.9697,20.1833,19.9604,20.1601,791600.0],["2017-06-09",20.1972,20.3737,20.1415,20.3597,1027200.0],["2017-06-12",20.3551,20.4758,20.3365,20.434,966000.0],["2017-06-13",20.4619,20.5547,20.4154,20.4758,790200.0],["2017-06-14",20.4712,20.5547,20.3597,20.4526,1097800.0],["2017-06-15",20.3551,20.5687,20.2994,20.5687,995800.0],["2017-06-16",20.4712,20.694,20.4572,20.5826,2094000.0],["2017-06-19",20.6615,20.6615,20.3458,20.4294,1573000.0],["2017-06-20",20.4201,20.4665,20.2761,20.3133,1169000.0],["2017-06-21",20.3597,20.3829,20.1601,20.2065,510400.0],["2017-06-22",20.1879,20.1879,20.0161,20.044,548400.0],["2017-06-23",20.0486,20.1369,19.9186,19.9326,1424600.0],["2017-06-26",19.9326,20.0858,19.7886,20.0347,558000.0],["2017-06-27",20.0347,20.0579,19.9651,19.9883,617800.0],["2017-06-28",20.1183,20.3179,20.1183,20.2158,626400.0],["2017-06-29",20.3644,20.3829,20.0115,20.2297,1040600.0],["2017-06-30",20.3319,20.369,19.9976,19.9976,924000.0],["2017-07-03",20.1508,20.3597,20.1044,20.2065,452200.0],["2017-07-05",20.2204,20.2994,19.9186,20.044,994800.0],["2017-07-06",19.9558,20.0533,19.8769,19.9001,1160800.0],["2017-07-07",19.9233,20.0858,19.9047,20.0393,851000.0],["2017-07-10",19.9883,20.0719,19.8908,19.9001,1011400.0],["2017-07-11",19.9047,19.979,19.7979,19.8304,808800.0],["2017-07-12",19.8583,20.0394,19.7329,20.0022,926800.0],["2017-07-13",20.0208,20.0904,19.8768,20.0022,529200.0],["2017-07-14",19.914,20.1972,19.8351,20.1044,821600.0],["2017-07-17",20.109,20.174,19.9697,19.9697,1335800.0],["2017-07-18",19.8258,20.1972,19.6401,19.979,2324000.0],["2017-07-19",20.0579,20.3226,20.0115,20.3226,1085400.0],["2017-07-20",20.3319,20.4619,20.2622,20.3737,900200.0],["2017-07-21",20.3783,20.4851,20.3551,20.4619,713400.0],["2017-07-24",20.4526,20.5872,20.4294,20.5454,651200.0],["2017-07-25",20.6987,20.8194,20.6337,20.7312,1416400.0],["2017-07-26",20.7172,20.7265,20.6012,20.6476,1236200.0],["2017-07-27",20.6383,20.6522,20.3365,20.434,743800.0],["2017-07-28",20.4294,20.7126,20.3876,20.6987,644600.0],["2017-07-31",20.7219,20.8287,20.6615,20.708,1574800.0],["2017-08-01",20.7869,20.824,20.6615,20.7033,1197000.0],["2017-08-02",20.6801,20.7497,20.499,20.6197,1333200.0],["2017-08-03",20.6383,20.6383,20.3922,20.4062,789800.0],["2017-08-04",20.4619,20.5594,20.369,20.4572,823400.0],["2017-08-07",20.4409,20.5201,20.3897,20.4409,796200.0],["2017-08-08",20.399,20.5108,20.3198,20.3618,900000.0],["2017-08-09",20.2919,20.4316,20.2686,20.4037,695200.0],["2017-08-10",20.3198,20.4176,20.2407,20.25,1008400.0],["2017-08-11",20.1522,20.3338,20.1009,20.2779,1024400.0],["2017-08-14",20.3711,20.4875,20.3152,20.4502,493800.0],["2017-08-15",20.5341,20.753,20.5248,20.562,998600.0],["2017-08-16",20.5993,20.6598,20.4875,20.5108,908000.0],["2017-08-17",20.4642,20.5248,20.1941,20.1987,652400.0],["2017-08-18",20.1755,20.3944,20.1382,20.3198,1283800.0],["2017-08-21",20.2965,20.4409,20.2174,20.4083,434800.0],["2017-08-22",20.4456,20.5434,20.4269,20.5387,473400.0],["2017-08-23",20.413,20.4782,20.3059,20.3524,773800.0],["2017-08-24",20.4083,20.427,20.2733,20.4037,1040200.0],["2017-08-25",20.5015,20.739,20.4782,20.6272,1539600.0],["2017-08-28",20.7017,21.1209,20.7017,21.0324,2283400.0],["2017-08-29",20.902,20.9672,20.725,20.8461,1404200.0],["2017-08-30",20.8275,20.9719,20.8182,20.916,666000.0],["2017-08-31",20.9765,21.0371,20.8741,20.9393,703400.0],["2017-09-01",20.9858,21.065,20.902,20.9812,773400.0],["2017-09-05",20.9579,21.3072,20.916,21.1814,2043000.0],["2017-09-06",21.2047,21.4096,21.1162,21.3677,1037200.0],["2017-09-07",21.3538,21.4795,21.2932,21.4376,1707400.0],["2017-09-08",21.4096,22.4995,21.3864,22.4156,4144400.0],["2017-09-11",22.3551,22.5041,21.5866,21.8428,4034600.0],["2017-09-12",21.9685,21.9778,21.6937,21.8102,1856000.0],["2017-09-13",21.8102,21.8102,21.6053,21.6984,1554600.0],["2017-09-14",21.7636,21.7729,21.5074,21.582,927600.0],["2017-09-15",21.5726,21.7543,21.5214,21.6192,2176800.0],["2017-09-18",21.6518,21.8521,21.6425,21.8474,1095800.0],["2017-09-19",21.8754,22.085,21.1023,21.8707,1035200.0],["2017-09-20",21.8614,22.085,21.8614,22.043,1318000.0],["2017-09-21",22.0198,22.0989,21.8754,21.9219,589600.0],["2017-09-22",21.894,22.0989,21.8893,22.085,883000.0],["2017-09-25",22.057,22.2433,22.0291,22.206,781600.0],["2017-09-26",22.2014,22.5274,22.1595,22.4622,1147000.0],["2017-09-27",22.5879,22.8068,22.4529,22.7603,1212200.0],["2017-09-28",22.6857,22.7835,22.4762,22.4948,885400.0],["2017-09-29",22.4715,22.5227,22.411,22.4436,1064600.0],["2017-10-02",22.4948,22.5367,22.3877,22.5321,1028600.0],["2017-10-03",22.5041,22.7044,22.4482,22.7044,1054600.0],["2017-10-04",22.6764,22.8022,22.546,22.709,843000.0],["2017-10-05",22.7556,22.8068,22.6019,22.7603,791800.0],["2017-10-06",22.7882,22.8767,22.6671,22.6951,1154000.0],["2017-10-09",22.7044,22.8394,22.6997,22.7509,660000.0],["2017-10-10",22.7556,22.8814,22.709,22.7929,632400.0],["2017-10-11",22.8488,22.8767,22.6205,22.7696,837200.0],["2017-10-12",22.7929,23.0257,22.7929,22.9046,753400.0],["2017-10-13",23.0537,23.1096,22.9512,23.0024,964800.0],["2017-10-16",23.063,23.0676,22.7277,22.8068,1480200.0],["2017-10-17",23.0024,23.3983,22.6718,22.8255,1891000.0],["2017-10-18",22.8255,22.9233,22.7416,22.7929,1047600.0],["2017-10-19",22.7323,22.8301,22.6718,22.8208,710600.0],["2017-10-20",22.9279,23.1701,22.9046,22.9698,1516600.0],["2017-10-23",23.035,23.1375,22.9326,23.1235,815400.0],["2017-10-24",23.1189,23.1794,22.9838,23.0304,1137000.0],["2017-10-25",23.035,23.1096,22.8162,22.9186,878600.0],["2017-10-26",22.984,23.1428,22.8252,23.0681,1142800.0],["2017-10-27",23.0634,23.255,22.9186,23.2082,1351400.0],["2017-10-30",23.2082,23.283,23.0681,23.1195,868400.0],["2017-10-31",23.0681,23.3204,23.0681,23.283,1706600.0],["2017-11-01",23.3858,23.5633,23.3063,23.3998,1639400.0],["2017-11-02",23.4792,23.7361,23.3204,23.5446,1443000.0],["2017-11-03",23.5446,23.5866,23.4372,23.5399,888000.0],["2017-11-06",23.4979,23.7128,23.4558,23.61,603400.0],["2017-11-07",23.5773,23.6894,23.3484,23.4652,930400.0],["2017-11-08",23.0354,23.4138,22.685,23.2176,1357200.0],["2017-11-09",23.0494,23.2129,22.9513,23.0634,903400.0],["2017-11-10",22.9887,23.1615,22.8626,23.1148,1451800.0],["2017-11-13",22.97,23.1195,22.8252,23.0774,1171800.0],["2017-11-14",23.1942,23.4138,23.1101,23.3577,1565000.0],["2017-11-15",23.2503,23.4278,23.1569,23.3344,941800.0],["2017-11-16",23.3951,23.4605,23.2877,23.325,715800.0],["2017-11-17",23.255,23.3484,23.1755,23.3017,976800.0],["2017-11-20",23.311,23.5259,23.311,23.4839,739600.0],["2017-11-21",23.5399,23.6334,23.5026,23.596,1402200.0],["2017-11-22",23.6334,23.7221,23.4885,23.5259,681200.0],["2017-11-24",23.5212,23.5586,23.311,23.3811,288000.0],["2017-11-27",23.4138,23.638,23.3577,23.4979,891400.0],["2017-11-28",23.5493,23.7408,23.4699,23.7221,1489400.0],["2017-11-29",23.7688,23.9977,23.7361,23.7735,1309600.0],["2017-11-30",23.8856,24.0071,23.7174,23.9417,1387600.0],["2017-12-01",23.9837,24.1939,23.6193,24.1753,1090000.0],["2017-12-04",24.3808,24.4883,24.0304,24.0725,1228800.0],["2017-12-05",24.1192,24.1753,23.7735,23.8015,1145000.0],["2017-12-06",24.1052,24.4415,24.1052,24.1379,1268200.0],["2017-12-07",24.0585,24.1753,23.923,24.1239,948600.0],["2017-12-08",24.2266,24.3388,24.0912,24.2593,820600.0],["2017-12-11",24.1799,24.2173,24.0118,24.1052,830600.0],["2017-12-12",24.1519,24.2267,24.0118,24.1332,851000.0],["2017-12-13",24.1285,24.1612,23.9183,23.9417,847800.0],["2017-12-14",23.9557,24.2687,23.7735,23.8483,989000.0],["2017-12-15",23.8482,24.1986,23.8482,23.909,3006000.0],["2017-12-18",23.9417,24.1939,23.9323,24.0445,847600.0],["2017-12-19",24.1285,24.2173,24.0398,24.0585,894600.0],["2017-12-20",24.1192,24.2734,23.9977,24.0071,790600.0],["2017-12-21",24.0491,24.1145,23.8856,23.9884,840600.0],["2017-12-22",24.0585,24.0585,23.8062,23.8763,512800.0],["2017-12-26",23.951,24.1332,23.9043,24.0304,425200.0],["2017-12-27",24.0491,24.2313,23.9931,24.0865,642000.0],["2017-12-28",24.0912,24.208,24.0258,24.1893,766200.0],["2017-12-29",24.1799,24.2874,24.0351,24.0398,579200.0],["2018-01-02",24.1285,24.1893,23.7828,23.8623,1385200.0],["2018-01-03",24.0024,24.208,23.9137,24.1332,637000.0],["2018-01-04",24.2547,24.4322,24.1939,24.1986,1043800.0],["2018-01-05",24.3014,24.4883,24.2173,24.4275,725000.0],["2018-01-08",24.4649,24.4882,24.3388,24.3528,692200.0],["2018-01-09",24.3948,24.6938,24.3948,24.549,1013400.0],["2018-01-10",24.5723,24.6097,24.3621,24.3948,814200.0],["2018-01-11",24.3902,24.5069,24.3154,24.3855,749800.0],["2018-01-12",24.4836,24.5303,24.3434,24.4883,542800.0],["2018-01-16",24.5583,24.6751,24.4229,24.4649,595200.0],["2018-01-17",24.521,24.6704,24.4882,24.563,903800.0],["2018-01-18",24.563,24.6237,24.3481,24.4602,1613200.0],["2018-01-19",24.5583,24.6611,24.3621,24.5256,1450600.0],["2018-01-22",24.5303,24.6751,24.2967,24.4088,3395400.0],["2018-01-23",25.0115,25.0956,24.1753,24.3154,5738200.0],["2018-01-24",24.3995,24.9414,24.3388,24.7078,3297000.0],["2018-01-25",24.6891,24.8713,24.5723,24.7452,2152000.0],["2018-01-26",24.7732,25.1189,24.7218,25.1189,927200.0],["2018-01-29",25.0488,25.1096,24.8106,24.8293,928600.0],["2018-01-30",24.7499,25.0068,24.6518,24.6985,1021000.0],["2018-01-31",24.6518,24.6798,24.4462,24.5163,1765800.0],["2018-02-01",24.5116,24.966,24.4741,24.9192,1235000.0],["2018-02-02",24.8349,25.0504,24.7599,24.8208,1072800.0],["2018-02-05",24.6193,24.8911,24.1087,24.1181,1757600.0],["2018-02-06",23.7854,24.2586,23.5699,24.2024,2187400.0],["2018-02-07",24.1743,24.4366,23.9635,24.2539,1426200.0],["2018-02-08",24.2492,24.4226,23.4715,23.4762,1504000.0],["2018-02-09",23.687,23.7714,23.153,23.6543,1880200.0],["2018-02-12",23.7854,24.1649,23.6917,23.9494,2374600.0],["2018-02-13",23.8417,24.2539,23.7901,24.1555,1611200.0],["2018-02-14",24.0431,24.5725,23.9869,24.5678,1042400.0],["2018-02-15",24.699,24.8583,24.5631,24.6615,1179200.0],["2018-02-16",24.5678,24.7974,24.5678,24.6896,897600.0],["2018-02-20",24.6521,24.8676,24.5397,24.6475,779600.0],["2018-02-21",24.6428,24.9941,24.5912,24.5959,790200.0],["2018-02-22",24.6662,24.7646,24.4038,24.4788,896000.0],["2018-02-23",24.521,24.7974,24.4554,24.774,459200.0],["2018-02-26",24.863,25.0129,24.699,25.0082,570400.0],["2018-02-27",24.9895,25.2097,24.863,24.9379,1236200.0],["2018-02-28",24.9988,25.2378,24.6475,24.6615,1224000.0],["2018-03-01",24.7131,24.7693,24.1837,24.3336,1036400.0],["2018-03-02",24.2258,24.5444,24.0525,24.4882,728800.0],["2018-03-05",24.3804,24.8395,24.2024,24.7552,1128800.0],["2018-03-06",24.8067,24.863,24.5163,24.8349,1893000.0],["2018-03-07",24.6756,24.7833,24.5538,24.6194,2333800.0],["2018-03-08",24.7037,24.7271,24.446,24.6287,1773600.0],["2018-03-09",24.699,25.1581,24.699,25.1253,1480000.0],["2018-03-12",25.0878,25.2143,24.8817,24.9848,854800.0],["2018-03-13",25.0457,25.0457,24.6615,24.7365,1038600.0],["2018-03-14",24.788,24.8255,24.5116,24.6147,988400.0],["2018-03-15",24.6334,24.7505,24.535,24.6147,1243600.0],["2018-03-16",24.6615,24.8021,24.5116,24.713,2349400.0],["2018-03-19",24.6849,24.8255,24.521,24.6521,859200.0],["2018-03-20",24.6849,24.9051,24.6849,24.7646,1490400.0],["2018-03-21",24.7084,24.774,24.4835,24.6287,1306600.0],["2018-03-22",24.4788,24.6193,23.851,23.8604,1169200.0],["2018-03-23",23.8651,24.0103,23.3778,23.3966,1511200.0],["2018-03-26",23.673,23.9681,23.4622,23.9119,849200.0],["2018-03-27",24.0431,24.0946,23.5933,23.687,982600.0],["2018-03-28",23.6308,24.1228,23.4762,23.9026,1426600.0],["2018-03-29",23.7901,24.0337,23.5746,23.837,1504000.0],["2018-04-02",23.837,23.837,22.8063,23.2748,1775800.0],["2018-04-03",23.3029,23.7433,23.256,23.5559,1621300.0],["2018-04-04",23.3778,23.7526,23.3123,23.7152,1213800.0],["2018-04-05",23.8463,23.9963,23.7433,23.8557,1136700.0],["2018-04-06",23.6215,23.7339,23.3122,23.509,1261700.0],["2018-04-09",23.5652,23.9213,23.4434,23.6683,1696800.0],["2018-04-10",23.9775,24.0244,23.8182,23.8838,996900.0],["2018-04-11",23.7339,23.9588,23.6496,23.8932,796900.0],["2018-04-12",23.9869,24.2211,23.8557,24.1274,1499600.0],["2018-04-13",24.2492,24.3148,24.0056,24.0993,939100.0],["2018-04-16",24.2492,24.5303,24.1274,24.4179,1044400.0],["2018-04-17",24.521,24.699,24.5022,24.6521,1031300.0],["2018-04-18",24.7271,24.7927,24.5678,24.5959,528900.0],["2018-04-19",24.5772,24.7177,24.4085,24.5022,782100.0],["2018-04-20",24.3898,24.5959,24.2586,24.3148,1142300.0],["2018-04-23",24.3523,24.8958,24.3148,24.8864,1905400.0],["2018-04-24",24.9988,24.9988,24.2118,24.7271,2686600.0],["2018-04-25",24.8114,25.2331,24.5959,25.1394,1989800.0],["2018-04-26",25.2237,25.739,24.9426,25.6922,1297000.0],["2018-04-27",25.6922,26.0389,25.6266,25.9827,1034400.0],["2018-04-30",26.0295,26.142,25.4954,25.5142,1848000.0],["2018-05-01",25.458,25.5423,25.0269,25.5048,1485500.0],["2018-05-02",25.5423,25.5423,25.055,25.2143,1373300.0],["2018-05-03",25.0925,25.4205,24.9614,25.3736,981800.0],["2018-05-04",25.2612,25.9733,25.2518,25.7765,898600.0],["2018-05-07",25.8046,25.8983,25.6547,25.7953,856300.0],["2018-05-08",25.8094,25.8939,25.5839,25.7436,857600.0],["2018-05-09",25.8094,25.8751,25.5651,25.7624,692300.0],["2018-05-10",25.8,25.9127,25.6966,25.8282,645700.0],["2018-05-11",25.8657,25.9785,25.706,25.7906,656000.0],["2018-05-14",25.8563,25.9033,25.5651,25.5933,1522900.0],["2018-05-15",25.4899,25.7154,25.4711,25.5839,763900.0],["2018-05-16",25.6121,25.753,25.6027,25.6496,524600.0],["2018-05-17",25.6684,25.9315,25.5745,25.8563,490100.0],["2018-05-18",25.8657,26.0818,25.7624,25.9409,1195300.0],["2018-05-21",26.0349,26.3073,26.0349,26.1758,720300.0],["2018-05-22",26.1758,26.3261,26.0442,26.1006,591800.0],["2018-05-23",26.063,26.2228,26.0067,26.204,462900.0],["2018-05-24",26.1382,26.2979,26.0724,26.2791,398100.0],["2018-05-25",26.2134,26.3355,26.0161,26.1288,573700.0],["2018-05-29",25.9033,25.9691,25.5463,25.6778,940700.0],["2018-05-30",25.8751,26.2791,25.8751,26.1476,992600.0],["2018-05-31",26.157,26.2322,25.9221,26.1006,997700.0],["2018-06-01",26.3355,26.4201,26.2509,26.3449,955700.0],["2018-06-04",26.4764,26.5516,26.3167,26.4013,587300.0],["2018-06-05",26.3167,26.467,26.2228,26.4483,438400.0],["2018-06-06",26.5422,26.655,26.3167,26.4013,611200.0],["2018-06-07",26.4107,26.5328,26.3261,26.4201,520900.0],["2018-06-08",26.4201,26.7959,26.4201,26.7583,661700.0],["2018-06-11",26.7959,26.8992,26.7301,26.8617,943500.0],["2018-06-12",26.8617,26.9086,26.5986,26.7207,876400.0],["2018-06-13",26.7395,26.7959,26.5422,26.5798,451300.0],["2018-06-14",26.7113,26.7113,26.4577,26.6174,656500.0],["2018-06-15",26.5798,26.6268,26.3731,26.5516,1689500.0],["2018-06-18",26.3449,26.7677,26.1852,26.7019,756200.0],["2018-06-19",26.5798,26.8147,26.4389,26.7865,940300.0],["2018-06-20",26.8992,26.8992,26.4389,26.4576,1268200.0],["2018-06-21",26.4483,26.4858,26.3073,26.3731,550200.0],["2018-06-22",26.5234,26.6174,26.204,26.514,1322700.0],["2018-06-25",26.4389,26.561,26.157,26.3167,799400.0],["2018-06-26",26.2885,26.3355,26.157,26.2134,598900.0],["2018-06-27",26.1758,26.4201,25.8282,25.8282,991400.0],["2018-06-28",25.8094,26.0255,25.7906,25.9033,645500.0],["2018-06-29",25.9785,26.2322,25.8939,26.0536,674000.0],["2018-07-02",25.8939,26.0912,25.8657,26.0349,546300.0],["2018-07-03",26.11,26.4389,25.9973,26.2134,444400.0],["2018-07-05",26.3825,26.4201,26.11,26.4201,769100.0],["2018-07-06",26.3543,26.7865,26.3167,26.5892,722200.0],["2018-07-09",26.6925,27.059,26.655,27.0308,870500.0],["2018-07-10",27.0308,27.0871,26.7677,26.9274,812100.0],["2018-07-11",26.8335,26.9274,26.7113,26.8335,592600.0],["2018-07-12",26.9462,27.012,26.7771,26.9932,880400.0],["2018-07-13",26.9932,27.0965,26.9086,27.012,487900.0],["2018-07-16",27.012,27.2657,26.9368,27.2563,524300.0],["2018-07-17",27.2563,27.4912,27.1999,27.3878,823200.0],["2018-07-18",27.4066,27.8294,27.4066,27.8012,875700.0],["2018-07-19",27.7166,27.8294,27.5663,27.6791,1079600.0],["2018-07-20",27.6885,27.9797,27.6415,27.8764,1257500.0],["2018-07-23",27.8294,27.9515,27.5099,27.8106,1390900.0],["2018-07-24",26.7395,27.3126,26.3167,27.2093,2717100.0],["2018-07-25",27.1435,27.4911,27.1059,27.369,1486200.0],["2018-07-26",27.463,27.6791,27.2938,27.6509,1063100.0],["2018-07-27",27.5851,27.7072,27.3126,27.5099,1251200.0],["2018-07-30",27.5757,27.7542,27.5193,27.6321,884000.0],["2018-07-31",27.6415,27.7354,27.3784,27.4912,1544400.0],["2018-08-01",27.4912,27.6227,27.2187,27.2281,1204100.0],["2018-08-02",27.0777,27.4911,26.9274,27.4254,1012800.0],["2018-08-03",27.0778,27.5381,27.0778,27.5193,398400.0],["2018-08-06",27.5663,27.6697,27.5099,27.6603,799100.0],["2018-08-07",27.7121,27.9287,27.6179,27.8534,677800.0],["2018-08-08",27.8251,28.1077,27.6744,28.0512,843000.0],["2018-08-09",28.0983,28.249,27.9852,27.9947,778000.0],["2018-08-10",27.8628,28.0606,27.8628,27.9287,509700.0],["2018-08-13",27.9758,28.1171,27.7874,27.8722,1693400.0],["2018-08-14",27.9758,28.0794,27.8251,28.0135,787100.0],["2018-08-15",27.9099,28.0323,27.8063,28.0041,692600.0],["2018-08-16",28.136,28.2961,28.0418,28.0983,657700.0],["2018-08-17",28.0418,28.1454,28.0135,28.0889,660900.0],["2018-08-20",28.0983,28.2867,28.0606,28.1548,752100.0],["2018-08-21",28.1642,28.5975,28.1265,28.541,987400.0],["2018-08-22",28.4845,28.6258,28.3903,28.4656,541900.0],["2018-08-23",28.4939,28.541,28.3903,28.5222,566600.0],["2018-08-24",28.6163,28.6823,28.4751,28.6163,908800.0],["2018-08-27",28.7482,28.8613,28.4939,28.5222,876000.0],["2018-08-28",28.541,28.5975,28.249,28.3714,748500.0],["2018-08-29",28.4091,28.5033,28.2867,28.4656,515700.0],["2018-08-30",28.4374,28.4751,28.2867,28.3903,508200.0],["2018-08-31",28.3149,28.7388,28.3149,28.7105,666600.0],["2018-09-04",28.7105,28.8613,28.5787,28.6917,1209400.0],["2018-09-05",28.7294,28.9837,28.7105,28.8895,867900.0],["2018-09-06",28.8989,29.2569,28.8989,28.9837,1528400.0],["2018-09-07",28.946,29.0685,28.7765,29.0308,916800.0],["2018-09-10",29.1344,29.2663,28.9743,29.2004,1027100.0],["2018-09-11",29.125,29.4735,29.125,29.3605,922000.0],["2018-09-12",29.3322,29.4453,29.2098,29.3793,796300.0],["2018-09-13",29.4641,29.6619,29.417,29.5206,910800.0],["2018-09-14",29.5677,29.7184,29.125,29.2663,1636300.0],["2018-09-17",29.3511,29.3887,28.833,28.8518,1201600.0],["2018-09-18",28.8236,28.946,28.3243,28.3338,1831600.0],["2018-09-19",28.3338,28.7671,28.2772,28.6352,1296800.0],["2018-09-20",28.72,28.7671,28.4656,28.6352,1008800.0],["2018-09-21",28.6446,28.7388,28.4562,28.5127,2020200.0],["2018-09-24",28.4562,28.4656,28.1454,28.2678,740900.0],["2018-09-25",28.2207,28.3243,27.9476,27.9664,688200.0],["2018-09-26",27.9758,28.0418,27.7874,27.8157,1039800.0],["2018-09-27",27.8816,28.136,27.8157,27.8628,1068500.0],["2018-09-28",27.8063,27.9947,27.7686,27.8534,921700.0],["2018-10-01",27.9852,28.0983,27.7309,27.7874,768000.0],["2018-10-02",27.7874,27.8534,27.6556,27.7121,797100.0],["2018-10-03",27.7969,27.8628,27.6838,27.7686,810700.0],["2018-10-04",27.7309,27.9664,27.7309,27.9099,728600.0],["2018-10-05",27.9005,28.0606,27.599,27.6179,706000.0],["2018-10-08",27.5519,27.8534,27.4954,27.778,1383200.0],["2018-10-09",27.8063,27.8251,27.5708,27.6085,815600.0],["2018-10-10",27.5331,27.5896,26.9585,26.9868,1393800.0],["2018-10-11",26.9585,27.0433,26.3934,26.4781,1305400.0],["2018-10-12",26.7042,26.7042,25.8847,26.2897,1128900.0],["2018-10-15",26.2238,26.3745,26.1202,26.205,938100.0],["2018-10-16",26.2992,26.7513,26.1767,26.7419,886000.0],["2018-10-17",26.7324,26.9208,26.431,26.8266,1366400.0],["2018-10-18",26.789,27.015,26.5252,26.5629,1543200.0],["2018-10-19",26.5723,27.2411,26.5158,27.1752,1314700.0],["2018-10-22",27.2317,27.7874,27.1563,27.4389,2725400.0],["2018-10-23",27.0245,27.0245,26.026,26.3745,2243200.0],["2018-10-24",26.4028,26.6759,25.9883,26.0072,2451400.0],["2018-10-25",26.1961,26.7251,26.0449,26.5267,2153700.0],["2018-10-26",26.3567,26.6306,26.0827,26.3945,1358400.0],["2018-10-29",26.6779,26.9424,26.1016,26.3756,1530200.0],["2018-10-30",26.4795,26.5362,26.1489,26.5078,962600.0],["2018-10-31",26.6873,26.9991,26.5551,26.6212,1939500.0],["2018-11-01",26.659,26.7818,26.3283,26.6684,918500.0],["2018-11-02",26.8385,26.9613,26.3567,26.6212,1168700.0],["2018-11-05",26.6873,26.9707,26.5362,26.8479,821500.0],["2018-11-06",26.7818,27.2541,26.7629,27.2352,938500.0],["2018-11-07",27.3203,27.4336,27.0652,27.4242,884900.0],["2018-11-08",27.3675,27.632,27.2919,27.6226,869500.0],["2018-11-09",27.5281,27.7454,27.4714,27.6698,913900.0],["2018-11-12",27.7076,27.7926,27.1502,27.1975,829700.0],["2018-11-13",27.2447,27.5848,27.1975,27.2919,681900.0],["2018-11-14",27.4525,27.4525,26.7157,26.9613,973500.0],["2018-11-15",26.7723,27.2352,26.7346,27.2258,1016200.0],["2018-11-16",27.103,27.4147,26.9991,27.273,635200.0],["2018-11-19",27.273,27.462,27.1408,27.3203,649500.0],["2018-11-20",27.1597,27.2825,26.8101,26.8574,757200.0],["2018-11-21",26.8763,27.103,26.659,26.7157,617600.0],["2018-11-23",26.5645,27.0463,26.47,26.8857,284200.0],["2018-11-26",27.1313,27.2352,26.8763,27.0085,896800.0],["2018-11-27",26.9613,27.103,26.6684,26.7157,701800.0],["2018-11-28",26.6873,27.2541,26.6873,27.2541,942300.0],["2018-11-29",27.0935,27.462,27.0652,27.4336,1030100.0],["2018-11-30",27.4336,27.6131,27.2447,27.4147,1184400.0],["2018-12-03",27.5281,27.6698,26.9424,27.4714,1103900.0],["2018-12-04",27.3675,27.5659,26.8857,27.0085,1029700.0],["2018-12-06",26.6306,26.7535,25.9127,26.3756,1364200.0],["2018-12-07",26.2717,26.5834,25.941,26.0638,1390200.0],["2018-12-10",26.1678,26.1678,25.4876,26.0072,930400.0],["2018-12-11",26.2717,26.3472,25.7426,25.8371,910600.0],["2018-12-12",26.1772,26.2339,25.856,25.9694,773400.0],["2018-12-13",26.0733,26.2055,25.7899,26.1677,1624100.0],["2018-12-14",25.9977,26.3661,25.9505,26.0922,1626100.0],["2018-12-17",26.1111,26.1866,25.6104,25.6954,1376200.0],["2018-12-18",25.8938,26.0355,25.6765,25.8088,1172600.0],["2018-12-19",25.8371,26.2055,25.4781,25.5631,1650300.0],["2018-12-20",25.497,25.7049,25.2609,25.5254,1523300.0],["2018-12-21",25.4781,25.9977,25.0625,25.0625,3769100.0],["2018-12-24",25.0152,25.0814,24.5996,24.6279,801200.0],["2018-12-26",24.6374,25.3742,24.2973,25.3742,1093500.0],["2018-12-27",24.9963,25.497,24.6846,25.4876,1603400.0],["2018-12-28",25.5632,25.8749,25.4309,25.6765,1156600.0],["2018-12-31",25.686,26.0355,25.686,26.0355,1078600.0],["2019-01-02",25.686,25.8843,25.4498,25.5726,1181300.0],["2019-01-03",25.5537,25.8182,25.2136,25.2514,1132800.0],["2019-01-04",25.5254,25.9221,25.4592,25.8749,832100.0],["2019-01-07",25.8277,26.1111,25.6954,25.856,1057900.0],["2019-01-08",26.13,26.1961,25.7048,26.1961,940300.0],["2019-01-09",26.1961,26.4039,25.9505,26.2528,1074200.0],["2019-01-10",26.1772,26.4417,26.0544,26.4417,725100.0],["2019-01-11",26.2906,26.3283,26.0638,26.2433,703000.0],["2019-01-14",26.0827,26.3472,25.9977,26.3189,824700.0],["2019-01-15",26.2339,26.4512,26.1016,26.3756,674300.0],["2019-01-16",26.5551,26.7818,26.4323,26.7535,653100.0],["2019-01-17",26.6401,26.8479,26.4795,26.6212,1222500.0],["2019-01-18",26.7818,27.0935,26.6968,27.0558,785300.0],["2019-01-22",26.914,27.1219,26.6118,26.7535,950500.0],["2019-01-23",26.7723,26.8668,26.574,26.8574,822600.0],["2019-01-24",26.7724,26.8857,26.574,26.744,1494400.0],["2019-01-25",26.9518,27.018,26.5834,26.6401,1246700.0],["2019-01-28",26.5456,26.6401,26.2433,26.4134,1332600.0],["2019-01-29",25.7332,25.7426,24.7791,25.2703,4456100.0],["2019-01-30",25.2514,25.3931,25.0058,25.2797,2822700.0],["2019-01-31",25.1286,25.6954,25.1097,25.6576,2035100.0],["2019-02-01",25.7993,26.3283,25.7143,26.3283,1753600.0],["2019-02-04",26.2906,26.3756,26.1583,26.3378,1082200.0],["2019-02-05",26.4325,26.6031,26.2999,26.5746,1325200.0],["2019-02-06",26.4988,26.5557,26.3473,26.4704,937900.0],["2019-02-07",26.4136,26.4136,25.9873,26.3473,1408700.0],["2019-02-08",26.2525,26.4988,26.2052,26.3662,1256500.0],["2019-02-11",26.442,26.6789,26.3378,26.6504,1114400.0],["2019-02-12",26.7736,27.0483,26.7262,26.9726,1432300.0],["2019-02-13",27.0294,27.1715,26.8778,26.9536,1095400.0],["2019-02-14",26.8115,27.1241,26.7073,26.982,1135700.0],["2019-02-15",27.1715,27.5315,27.1147,27.5315,1236900.0],["2019-02-19",27.4557,27.7305,27.3894,27.5884,1381900.0],["2019-02-20",27.6263,27.9105,27.5505,27.8915,956900.0],["2019-02-21",27.8915,28.0526,27.8157,27.8915,561600.0],["2019-02-22",27.9105,28.0621,27.8536,27.9579,525800.0],["2019-02-25",28.0242,28.2042,27.8821,27.9579,592900.0],["2019-02-26",27.8821,27.9578,27.6452,27.6642,756500.0],["2019-02-27",27.4841,27.901,27.4841,27.7968,718000.0],["2019-02-28",27.8347,28.1379,27.6642,28.0621,1142600.0],["2019-03-01",28.1947,28.3842,28.0431,28.2989,937900.0],["2019-03-04",28.2515,28.3652,28.0336,28.2989,1068300.0],["2019-03-05",28.3652,28.5452,27.8631,27.8915,1322300.0],["2019-03-06",27.8631,27.9768,27.7115,27.7494,965000.0],["2019-03-07",27.6642,27.7873,27.4273,27.541,802800.0],["2019-03-08",27.3705,27.4652,27.181,27.3515,636600.0],["2019-03-11",27.4652,27.6736,27.4273,27.6357,767300.0],["2019-03-12",27.7021,27.7873,27.541,27.5978,735500.0],["2019-03-13",27.6547,27.7494,27.541,27.6357,1039200.0],["2019-03-14",27.6642,27.8252,27.5694,27.6263,718500.0],["2019-03-15",27.6263,27.9957,27.6168,27.9105,1402400.0],["2019-03-18",27.9673,28.0905,27.8347,27.92,532000.0],["2019-03-19",28.0242,28.0905,27.5031,27.5505,838400.0],["2019-03-20",27.4841,27.5694,27.1905,27.1999,797300.0],["2019-03-21",27.1336,27.5978,27.1052,27.5789,713300.0],["2019-03-22",27.3894,27.5505,27.3231,27.361,711700.0],["2019-03-25",27.3894,27.5789,27.2947,27.4841,813100.0],["2019-03-26",27.7021,27.8347,27.5505,27.6736,835700.0],["2019-03-27",27.6642,27.8442,27.6168,27.7494,757500.0],["2019-03-28",27.7684,27.901,27.5315,27.8631,805300.0],["2019-03-29",28.0526,28.1,27.8157,27.9579,825200.0],["2019-04-01",28.1284,28.28,28.0242,28.2326,634300.0],["2019-04-02",28.2136,28.261,28.0526,28.1,715300.0],["2019-04-03",28.2421,28.2421,28.0052,28.1852,807600.0],["2019-04-04",28.2421,28.3747,28.1284,28.3652,784800.0],["2019-04-05",28.4126,28.4505,28.261,28.3558,608900.0],["2019-04-08",28.3179,28.3937,28.2042,28.3273,709600.0],["2019-04-09",28.3179,28.3179,28.0621,28.1379,872900.0],["2019-04-10",28.1947,28.5073,28.1663,28.3937,755100.0],["2019-04-11",28.4884,28.7158,28.4031,28.6779,937900.0],["2019-04-12",28.8484,28.9621,28.7347,28.9053,728000.0],["2019-04-15",28.9147,29.18,28.9147,29.0663,886200.0],["2019-04-16",29.2084,29.2653,28.9905,29.1137,879900.0],["2019-04-17",29.2084,29.2179,28.6495,28.8105,964600.0],["2019-04-18",28.7916,29.0,28.7821,28.9621,905200.0],["2019-04-22",28.8389,28.9716,28.621,28.9053,1058600.0],["2019-04-23",30.1369,30.4779,29.379,29.9095,2925900.0],["2019-04-24",29.9284,30.1464,29.7863,29.8053,1090900.0],["2019-04-25",29.6442,29.9095,29.4453,29.8432,931500.0],["2019-04-26",29.8053,30.0327,29.54,30.0137,794800.0],["2019-04-29",30.0327,30.1369,29.8337,29.8906,987700.0],["2019-04-30",29.8527,30.1179,29.7484,30.08,920400.0],["2019-05-01",30.1843,30.26,29.6348,29.6821,1113100.0],["2019-05-02",29.7769,30.1369,29.4642,30.1369,920500.0],["2019-05-03",30.1842,30.6769,30.1464,30.639,766700.0],["2019-05-06",30.3263,30.8285,30.2979,30.7527,1034800.0],["2019-05-07",30.5912,30.7622,30.2493,30.4298,785700.0],["2019-05-08",30.3538,30.6672,30.3063,30.3443,913500.0],["2019-05-09",30.0974,30.3538,29.9359,30.0784,2026000.0],["2019-05-10",30.0309,30.6387,29.8979,30.5722,1161200.0],["2019-05-13",30.1543,30.2113,29.7839,29.8219,957500.0],["2019-05-14",29.8884,30.0404,29.689,29.784,2335400.0],["2019-05-15",29.632,30.2018,29.556,30.1259,904100.0],["2019-05-16",30.2303,30.5532,30.1638,30.3918,644600.0],["2019-05-17",30.2018,30.3633,30.0879,30.0974,779500.0],["2019-05-20",29.9169,30.1733,29.8219,29.9074,733000.0],["2019-05-21",29.9929,30.3063,29.9929,30.3063,813300.0],["2019-05-22",30.2778,30.4583,30.0784,30.4203,528000.0],["2019-05-23",30.1544,30.2303,29.9549,30.2113,799100.0],["2019-05-24",30.3158,30.3633,30.0594,30.2493,1041800.0],["2019-05-28",30.2208,30.4203,30.0024,30.0024,689100.0],["2019-05-29",29.8694,30.0974,29.7934,30.0594,620900.0],["2019-05-30",30.1164,30.2873,29.9739,30.0689,658600.0],["2019-05-31",29.8219,30.0309,29.6225,29.9834,1227900.0],["2019-06-03",29.8979,30.3538,29.765,30.3348,1349700.0],["2019-06-04",30.4678,30.5722,29.9169,30.4488,967600.0],["2019-06-05",30.4298,30.9711,30.4298,30.9426,1071900.0],["2019-06-06",31.0186,31.0186,30.7432,30.8857,658400.0],["2019-06-07",30.9616,31.294,30.8856,31.2181,699500.0],["2019-06-10",31.2845,31.4745,30.9426,31.0471,1010100.0],["2019-06-11",31.1706,31.3225,30.9331,30.9521,996400.0],["2019-06-12",30.9616,31.2181,30.8097,31.1991,916900.0],["2019-06-13",31.313,31.3225,30.8382,31.0471,604500.0],["2019-06-14",31.0566,31.2561,30.9996,31.1706,654400.0],["2019-06-17",31.2466,31.294,30.9996,31.0376,803900.0],["2019-06-18",31.0471,31.3415,30.9711,31.0946,930500.0],["2019-06-19",31.0851,31.56,31.0851,31.4935,854900.0],["2019-06-20",31.6644,31.7784,31.332,31.7214,771700.0],["2019-06-21",31.598,31.6644,31.2466,31.2466,1323200.0],["2019-06-24",31.294,31.6455,31.2656,31.5505,1083700.0],["2019-06-25",31.598,31.6929,31.484,31.503,713300.0],["2019-06-26",31.4935,31.5505,30.9046,30.9046,558700.0],["2019-06-27",30.9521,31.522,30.9521,31.484,588700.0],["2019-06-28",31.579,31.8354,31.484,31.8164,1505400.0],["2019-07-01",31.9874,32.3293,31.8259,32.3103,785500.0],["2019-07-02",32.3863,32.6142,32.2533,32.6047,1104900.0],["2019-07-03",32.6902,33.0131,32.6427,32.9846,812900.0],["2019-07-05",32.9086,33.0226,32.6332,33.0131,578200.0],["2019-07-08",32.9466,33.0511,32.7756,32.7946,995300.0],["2019-07-09",32.6712,33.0321,32.6617,33.0131,796800.0],["2019-07-10",33.127,33.3075,32.9751,33.0321,828300.0],["2019-07-11",33.0131,33.108,32.8326,33.108,547100.0],["2019-07-12",33.222,33.298,32.9941,33.2315,799800.0],["2019-07-15",33.241,33.4595,33.0796,33.165,584800.0],["2019-07-16",33.26,33.4974,33.184,33.26,844700.0],["2019-07-17",33.1365,33.374,33.0986,33.165,793100.0],["2019-07-18",33.1745,33.3645,33.1176,33.3645,960300.0],["2019-07-19",33.431,33.45,32.9561,32.9561,943000.0],["2019-07-22",32.9371,33.0986,32.7566,32.9086,1296900.0],["2019-07-23",33.241,33.9818,33.1081,33.7824,1662900.0],["2019-07-24",33.8963,34.3427,33.6779,34.3332,1313600.0],["2019-07-25",34.3807,34.5042,34.0388,34.1908,1566100.0],["2019-07-26",34.1813,34.6466,34.0578,34.5612,962600.0],["2019-07-29",34.7606,34.8651,34.3712,34.4947,1103200.0],["2019-07-30",34.3617,34.6656,34.2382,34.5802,973000.0],["2019-07-31",34.5897,34.6941,33.9438,34.1243,2155200.0],["2019-08-01",34.1908,34.6371,33.9723,34.0863,1119900.0],["2019-08-02",34.1148,34.2572,33.8014,34.0483,926700.0],["2019-08-05",33.6399,33.7919,32.9656,33.507,2058600.0],["2019-08-06",33.6117,34.297,33.4784,34.2589,954300.0],["2019-08-07",33.802,34.5445,33.6117,34.4017,1059600.0],["2019-08-08",34.6778,35.1347,34.5731,35.0395,2145500.0],["2019-08-09",35.049,35.1061,34.6397,34.9729,836900.0],["2019-08-12",34.8015,35.0205,34.3827,34.4589,678800.0],["2019-08-13",34.4589,34.8967,34.3256,34.7444,849500.0],["2019-08-14",34.2494,34.6207,33.6497,33.7164,1116600.0],["2019-08-15",34.0019,34.1352,33.7735,33.9448,995500.0],["2019-08-16",34.1162,34.4303,33.7735,34.3446,1453000.0],["2019-08-19",34.6683,34.792,34.5445,34.6397,621600.0],["2019-08-20",34.535,34.6016,34.0781,34.1067,780300.0],["2019-08-21",34.3446,34.4398,34.2209,34.3065,782900.0],["2019-08-22",34.4017,34.6207,34.1542,34.4779,780800.0],["2019-08-23",34.3541,34.6207,33.5926,33.7164,952700.0],["2019-08-26",34.0019,34.04,33.5736,33.9829,941800.0],["2019-08-27",34.1162,34.2209,33.6593,33.7544,769100.0],["2019-08-28",33.6783,33.9639,33.5165,33.9258,901300.0],["2019-08-29",34.2685,34.6397,34.1733,34.4779,704700.0],["2019-08-30",34.6968,35.2394,34.4589,35.1157,1975800.0],["2019-09-03",34.7539,34.9919,34.5826,34.773,1122600.0],["2019-09-04",35.0871,35.0871,34.6968,34.9348,937600.0],["2019-09-05",35.2394,35.4108,34.9538,35.0681,735200.0],["2019-09-06",35.0681,35.3346,34.9634,35.0395,959000.0],["2019-09-09",35.2109,35.2204,34.4208,34.7444,991300.0],["2019-09-10",34.792,34.792,33.1357,33.1928,2632400.0],["2019-09-11",33.269,33.8687,33.1547,33.8687,2176000.0],["2019-09-12",34.0781,34.3446,33.7925,34.2304,1007700.0],["2019-09-13",34.2875,34.4208,33.8877,34.2494,936100.0],["2019-09-16",34.0115,34.3637,33.8687,34.1067,824200.0],["2019-09-17",34.1257,34.8777,34.1257,34.6492,1127500.0],["2019-09-18",34.6397,34.7349,34.3256,34.6112,604800.0],["2019-09-19",34.6397,34.9729,34.6397,34.7539,874200.0],["2019-09-20",34.8967,34.9443,34.2399,34.4874,3124500.0],["2019-09-23",34.3161,34.7063,34.297,34.535,1303300.0],["2019-09-24",34.5731,34.8301,34.0781,34.2304,1928500.0],["2019-09-25",34.0971,34.5921,34.0971,34.3922,1811900.0],["2019-09-26",34.4208,34.5255,34.0971,34.3541,796500.0],["2019-09-27",34.6207,34.6302,33.8782,34.0686,1039200.0],["2019-09-30",34.059,34.3637,34.021,34.3256,769900.0],["2019-10-01",34.4874,34.6778,33.6973,33.7164,1074700.0],["2019-10-02",33.6021,33.8116,33.2975,33.4308,1502400.0],["2019-10-03",33.3832,33.9543,33.3642,33.9067,1602600.0],["2019-10-04",34.0781,34.6683,34.0686,34.6587,1116300.0],["2019-10-07",34.5731,34.6397,34.2589,34.4398,1202200.0],["2019-10-08",34.2209,34.2685,33.6021,33.6117,1723100.0],["2019-10-09",34.0495,34.0495,33.6402,33.8782,1484500.0],["2019-10-10",33.8401,34.3827,33.783,34.2113,1265000.0],["2019-10-11",34.5921,34.7063,34.3065,34.3065,918200.0],["2019-10-14",34.278,34.6112,34.2304,34.3637,703600.0],["2019-10-15",34.4493,34.5921,34.2589,34.297,789600.0],["2019-10-16",34.2018,34.4303,33.9924,34.3446,1389300.0],["2019-10-17",34.4208,34.6683,34.3256,34.554,1030700.0],["2019-10-18",34.4398,34.7159,34.3827,34.5731,985100.0],["2019-10-21",34.7825,34.9443,34.6302,34.8586,892400.0],["2019-10-22",34.792,35.0205,34.554,34.6302,1202000.0],["2019-10-23",34.5731,34.7444,34.2589,34.5731,1344100.0],["2019-10-24",34.6492,35.1347,34.5921,35.0681,1349000.0],["2019-10-25",35.1157,35.1157,34.04,34.2304,1451400.0],["2019-10-28",34.3637,34.7063,34.0876,34.1352,1958500.0],["2019-10-29",34.0305,35.8201,34.0305,35.5155,2742500.0],["2019-10-30",35.5059,35.9629,35.1347,35.8772,1930300.0],["2019-10-31",35.6773,36.0961,35.544,35.8677,2081200.0],["2019-11-01",36.058,36.1437,35.7249,35.8201,1740900.0],["2019-11-04",36.0009,36.0866,35.2299,35.3822,1396700.0],["2019-11-05",35.4679,35.5535,34.9919,35.306,1524600.0],["2019-11-06",35.3346,36.0009,35.3346,35.9343,1694000.0],["2019-11-07",36.0822,36.2444,35.796,35.9104,1158400.0],["2019-11-08",35.8723,36.1013,35.7769,36.0154,1549000.0],["2019-11-11",35.9009,36.2825,35.7864,36.1394,988700.0],["2019-11-12",36.2539,36.3779,36.0726,36.1012,1230400.0],["2019-11-13",35.9772,36.4256,35.8341,36.3111,1599000.0],["2019-11-14",36.273,36.3016,36.044,36.149,1922400.0],["2019-11-15",36.3016,36.3302,35.9772,36.1299,1947100.0],["2019-11-18",35.9963,36.2253,35.8818,36.0726,1452800.0],["2019-11-19",36.2157,36.4256,36.149,36.2253,1676800.0],["2019-11-20",36.1776,36.5783,36.0345,36.3398,1833300.0],["2019-11-21",36.3302,36.4065,35.9295,35.9963,1242000.0],["2019-11-22",36.0154,36.2062,35.8723,36.1108,1339100.0],["2019-11-25",36.1967,36.5401,36.0631,36.2157,1981400.0],["2019-11-26",36.2825,36.6069,36.0345,36.149,18629300.0],["2019-11-27",36.1871,36.2921,35.5861,36.2157,1974700.0],["2019-11-29",36.168,36.4733,35.9772,36.0058,789500.0],["2019-12-02",36.1776,36.3875,35.8532,35.9009,2484100.0],["2019-12-03",35.6529,35.92,35.567,35.8723,2052500.0],["2019-12-04",35.8723,36.168,35.8055,35.9104,1417300.0],["2019-12-05",36.3302,36.4447,36.0822,36.3875,1277100.0],["2019-12-06",36.5783,36.7023,36.3493,36.6069,1957100.0],["2019-12-09",36.5687,36.5974,36.3779,36.4638,970100.0],["2019-12-10",36.5306,36.5306,36.1299,36.2157,1349000.0],["2019-12-11",36.2348,36.5115,36.0822,36.4924,2300800.0],["2019-12-12",36.5115,36.855,36.397,36.855,2303100.0],["2019-12-13",36.7023,37.0744,36.5974,37.0744,1357600.0],["2019-12-16",37.227,37.5132,37.0744,37.1889,1091100.0],["2019-12-17",37.103,37.7327,37.0553,37.7231,1315800.0],["2019-12-18",37.8662,37.8662,37.3511,37.5705,2535100.0],["2019-12-19",37.5705,37.7327,37.3415,37.7041,1672600.0],["2019-12-20",37.9998,38.4959,37.8472,38.4005,3104600.0],["2019-12-23",38.4959,38.5436,37.4655,37.5228,1349300.0],["2019-12-24",37.5132,37.5896,37.3701,37.3701,372300.0],["2019-12-26",37.4369,37.5991,37.3606,37.561,714300.0],["2019-12-27",37.58,37.7422,37.4178,37.4942,587600.0],["2019-12-30",37.4751,37.6659,37.3129,37.5514,727000.0],["2019-12-31",37.5419,37.7518,37.5228,37.6659,967900.0],["2020-01-02",37.7995,37.8472,37.3988,37.7899,1354300.0],["2020-01-03",37.3988,37.8949,37.3701,37.8281,910800.0],["2020-01-06",37.6182,37.8758,37.456,37.7995,1476300.0],["2020-01-07",37.8376,37.9903,37.685,37.685,782400.0],["2020-01-08",37.7613,38.2097,37.7136,37.9617,1767500.0],["2020-01-09",38.162,38.5818,38.0094,38.4769,1731300.0],["2020-01-10",38.4959,38.8012,38.3337,38.5436,3513800.0],["2020-01-13",38.5723,38.8203,38.3814,38.5246,1559100.0],["2020-01-14",38.4291,38.515,38.2669,38.3624,872700.0],["2020-01-15",38.3814,38.8012,38.3719,38.7249,1283000.0],["2020-01-16",38.8585,39.2401,38.7726,39.2305,878800.0],["2020-01-17",39.3737,39.5263,39.2496,39.5072,1320200.0],["2020-01-21",39.4023,39.5931,39.2973,39.3069,1166200.0],["2020-01-22",39.3832,39.6312,39.3546,39.5931,896000.0],["2020-01-23",39.3832,39.9556,39.2782,39.8698,1303700.0],["2020-01-24",39.9747,40.0987,39.7076,39.9079,1179300.0],["2020-01-27",39.4404,40.0319,39.3736,39.7457,2111800.0],["2020-01-28",40.9097,42.875,40.3372,42.5983,3825200.0],["2020-01-29",42.8559,43.2376,42.4266,42.9418,2089300.0],["2020-01-30",42.6651,43.352,42.5983,43.2757,1807800.0],["2020-01-31",43.0944,43.352,42.6842,42.8368,2763000.0],["2020-02-03",43.1326,43.7527,43.0849,43.5142,2709800.0],["2020-02-04",43.8918,44.3601,43.844,44.1307,1487100.0],["2020-02-05",44.4462,44.5513,44.1403,44.3984,1443800.0],["2020-02-06",44.2741,44.7042,44.2645,44.6755,1288800.0],["2020-02-07",44.6182,44.8763,44.4844,44.6851,1798700.0],["2020-02-10",44.6565,45.3542,44.6182,45.2873,1126400.0],["2020-02-11",45.4498,45.5932,45.1535,45.2108,1663700.0],["2020-02-12",45.1152,45.1439,44.3984,44.752,2005500.0],["2020-02-13",44.7042,45.4593,44.6564,45.3924,1132300.0],["2020-02-14",45.402,45.8608,45.2969,45.7365,1325900.0],["2020-02-18",45.7461,46.1667,45.574,45.9851,984600.0],["2020-02-19",46.1953,46.4916,46.0424,46.3196,1251100.0],["2020-02-20",46.138,46.463,45.641,46.3674,1330900.0],["2020-02-21",46.2622,46.5394,45.899,46.224,1402100.0],["2020-02-24",45.3829,46.0997,45.0292,45.2204,1121800.0],["2020-02-25",45.4402,45.6696,43.9778,44.1212,2139900.0],["2020-02-26",44.3697,44.9432,44.0543,44.1881,1595700.0],["2020-02-27",43.5955,43.8535,42.0566,42.0661,1599900.0],["2020-02-28",40.9383,41.4448,39.753,41.1103,2983900.0],["2020-03-02",41.6647,43.5572,41.4353,43.433,3366800.0],["2020-03-03",43.3756,43.7388,41.961,42.5536,2329600.0],["2020-03-04",43.2705,45.0197,43.0411,44.9719,1558200.0],["2020-03-05",43.9396,44.6087,43.1653,43.8822,1854100.0],["2020-03-06",42.4771,43.2705,41.5787,43.1653,1928700.0],["2020-03-09",42.0566,42.0566,39.17,40.3265,2946400.0],["2020-03-10",41.2824,41.9706,39.7817,41.722,2622000.0],["2020-03-11",40.6419,40.9669,39.0648,39.7626,2219600.0],["2020-03-12",36.8855,38.0803,35.3753,35.9297,2800200.0],["2020-03-13",37.5451,38.109,34.8114,38.0803,2855000.0],["2020-03-16",34.2761,36.9907,33.4541,35.3753,2717400.0],["2020-03-17",36.2451,38.3862,35.3658,38.1568,3223000.0],["2020-03-18",36.0062,36.8473,33.3776,35.165,3060600.0],["2020-03-19",34.9356,34.9834,31.552,33.1865,2787000.0],["2020-03-20",33.1004,33.7217,31.7145,32.135,2711100.0],["2020-03-23",31.8387,31.8387,29.344,30.2616,1871400.0],["2020-03-24",31.8387,34.1136,31.4755,33.9702,2863300.0],["2020-03-25",33.8842,34.5915,32.5174,32.6225,2292800.0],["2020-03-26",33.1004,34.3908,32.46,34.3144,1747500.0],["2020-03-27",32.8902,35.3658,32.7563,34.343,1163600.0],["2020-03-30",34.6107,35.729,33.9225,35.6525,1389400.0],["2020-03-31",35.2033,35.6525,34.085,34.6202,2008500.0],["2020-04-01",33.3012,33.8938,32.4409,32.9188,2277500.0],["2020-04-02",32.4983,34.0372,32.2115,33.3203,1656200.0],["2020-04-03",32.8615,33.76,31.7718,31.9343,1154900.0],["2020-04-06",33.4159,34.5437,32.8232,34.3813,1465000.0],["2020-04-07",35.901,36.0826,34.343,34.3717,1240000.0],["2020-04-08",34.7731,35.7576,34.0085,35.5569,1540700.0],["2020-04-09",36.0253,37.459,35.901,37.3061,1430800.0],["2020-04-13",37.0002,37.0289,35.9201,36.4841,1470000.0],["2020-04-14",37.2201,38.023,37.1532,37.8796,1590500.0],["2020-04-15",37.1054,37.4973,36.1591,36.2451,1424400.0],["2020-04-16",36.6083,36.6848,35.4518,35.7959,1260200.0],["2020-04-17",36.8473,37.0289,36.226,36.4172,1439700.0],["2020-04-20",36.1113,36.3407,35.2415,35.6716,1938700.0],["2020-04-21",34.7254,34.9356,33.8651,33.932,1460800.0],["2020-04-22",34.6011,34.6393,33.9798,34.1232,1314800.0],["2020-04-23",34.1901,34.3144,33.0049,33.0622,1256700.0],["2020-04-24",33.2056,33.4254,32.5556,33.2247,1709600.0],["2020-04-27",33.3585,34.4099,33.3585,34.1614,1867900.0],["2020-04-28",34.4195,35.3275,33.3203,34.0276,2773800.0],["2020-04-29",34.907,35.3562,34.0754,35.0217,1343600.0],["2020-04-30",34.2857,34.7062,34.0085,34.3239,3004500.0],["2020-05-01",33.6835,34.018,33.1387,33.5114,1402700.0],["2020-05-04",33.2916,34.1614,33.1769,33.9989,1166500.0],["2020-05-05",34.1901,35.2606,34.171,34.9452,1705400.0],["2020-05-06",35.3658,35.4613,34.0467,34.0658,1467000.0],["2020-05-07",34.4768,35.576,34.4768,35.49,1182400.0],["2020-05-08",36.0505,36.2517,35.7535,36.0217,1226500.0],["2020-05-11",35.6385,36.6732,35.6385,36.357,1847000.0],["2020-05-12",36.3858,36.5486,35.9259,35.9355,1165900.0],["2020-05-13",35.5906,35.8014,34.6996,35.1882,1575500.0],["2020-05-14",34.7188,35.4086,34.2877,35.3607,1446000.0],["2020-05-15",35.0733,35.6002,34.6997,35.4469,1984800.0],["2020-05-18",36.4049,37.2001,36.3091,36.9414,1108600.0],["2020-05-19",36.7211,37.3246,36.5965,36.7786,1187800.0],["2020-05-20",37.0851,37.4971,36.7211,36.7402,1345000.0],["2020-05-21",36.6061,37.2863,36.5295,37.1043,1111300.0],["2020-05-22",37.0851,37.1139,36.472,36.8073,917800.0],["2020-05-26",37.6599,37.7845,37.2576,37.4013,1055200.0],["2020-05-27",38.0815,38.3785,37.7366,38.2827,1334900.0],["2020-05-28",38.6084,38.8575,38.3018,38.5605,880000.0],["2020-05-29",38.388,38.7425,38.0719,38.5126,1753000.0],["2020-06-01",38.6563,38.7234,37.9857,38.5509,1129400.0],["2020-06-02",38.618,39.2215,38.3306,39.1832,1019100.0],["2020-06-03",39.5089,40.6873,39.3844,40.5244,1228300.0],["2020-06-04",40.2849,40.5532,39.9305,40.2754,1006200.0],["2020-06-05",41.4729,41.8944,40.7831,40.9364,1189200.0],["2020-06-08",40.7352,41.243,40.6202,41.2334,1500800.0],["2020-06-09",40.8693,41.6166,40.7448,41.243,1126900.0],["2020-06-10",41.0705,41.6357,40.9076,41.0513,1496200.0],["2020-06-11",40.17,40.2275,38.9245,38.9341,1636000.0],["2020-06-12",40.0837,40.1604,38.2539,38.9628,1974700.0],["2020-06-15",37.9953,39.8442,37.8324,39.6047,1394100.0],["2020-06-16",40.7639,40.8118,39.6526,39.8059,1412700.0],["2020-06-17",39.873,40.6394,39.8251,40.2179,1336600.0],["2020-06-18",40.0742,40.716,39.9017,40.1029,1052900.0],["2020-06-19",40.4861,40.6011,39.3844,39.4036,2047600.0],["2020-06-22",39.3652,40.1029,38.982,39.691,1319900.0],["2020-06-23",40.2658,40.2849,39.4802,39.4898,983900.0],["2020-06-24",39.279,39.279,38.3018,38.3689,1620000.0],["2020-06-25",38.4551,39.3173,37.8324,39.279,1051400.0],["2020-06-26",38.9628,39.2119,38.2731,38.3976,1648100.0],["2020-06-29",38.7808,38.7808,38.0527,38.2922,1011600.0],["2020-06-30",38.2731,39.164,38.2539,39.0491,1215100.0],["2020-07-01",39.0012,39.5473,38.8862,39.3652,1266200.0],["2020-07-02",39.6143,39.8059,39.0778,39.1353,1544400.0],["2020-07-06",39.8155,39.8442,38.8,38.9341,1548100.0],["2020-07-07",38.7713,39.4994,38.6371,39.0395,1055800.0],["2020-07-08",39.1449,39.6718,39.0012,39.3461,1054000.0],["2020-07-09",39.3365,39.4802,38.5797,39.1832,830900.0],["2020-07-10",39.3173,39.691,39.0299,39.6814,628900.0],["2020-07-13",40.0167,40.1125,39.1545,39.2311,889200.0],["2020-07-14",39.2407,40.1891,39.2407,40.1891,1202900.0],["2020-07-15",40.6394,40.8598,40.4191,40.534,962000.0],["2020-07-16",40.5436,41.6453,40.4478,41.607,1553200.0],["2020-07-17",41.6741,42.1243,41.2717,41.8657,868300.0],["2020-07-20",41.6837,42.086,41.6358,41.9232,730900.0],["2020-07-21",42.0764,42.7949,42.0189,42.4309,1259900.0],["2020-07-22",42.1627,43.1015,42.1627,43.0728,1275100.0],["2020-07-23",43.1111,43.9158,43.0919,43.2165,1555000.0],["2020-07-24",43.2548,43.7242,43.0536,43.4943,1323700.0],["2020-07-27",43.5422,43.9542,43.3985,43.5805,929900.0],["2020-07-28",44.2703,44.529,41.6741,42.6129,1554700.0],["2020-07-29",42.6992,43.2931,42.6129,43.0728,995800.0],["2020-07-30",42.5938,43.0057,42.3064,42.8812,1004200.0],["2020-07-31",43.0153,43.571,42.5459,43.5614,1761400.0],["2020-08-03",43.5901,44.1553,43.4368,43.6189,930500.0],["2020-08-04",43.3261,43.6332,43.1053,43.6332,875400.0],["2020-08-05",43.7772,43.95,43.6428,43.7964,707100.0],["2020-08-06",43.7388,44.0172,43.5661,43.7868,714000.0],["2020-08-07",43.7196,44.2283,43.6237,44.2091,628900.0],["2020-08-10",44.2475,44.4779,43.9404,44.0844,727600.0],["2020-08-11",44.3915,44.5643,43.7772,43.8252,971700.0],["2020-08-12",44.3051,44.4491,43.902,43.9596,732400.0],["2020-08-13",43.7004,44.1611,43.6908,43.9788,516900.0],["2020-08-14",43.8828,44.3627,43.8156,43.9788,433300.0],["2020-08-17",44.0652,44.2763,43.8636,44.1516,650400.0],["2020-08-18",43.998,44.4299,43.9212,44.2379,628500.0],["2020-08-19",44.2379,44.4779,44.1036,44.1132,391100.0],["2020-08-20",43.9116,44.3051,43.8252,43.95,544200.0],["2020-08-21",43.8444,43.8444,43.3933,43.6908,1019700.0],["2020-08-24",44.0364,44.0364,43.5949,43.8828,604400.0],["2020-08-25",44.142,44.4203,43.9212,44.1612,723300.0],["2020-08-26",44.1516,44.1516,43.6429,43.8252,1105600.0],["2020-08-27",44.0172,44.4971,43.9692,44.2091,739900.0],["2020-08-28",44.4971,44.5163,43.9596,44.3531,710900.0],["2020-08-31",44.2187,44.8138,44.1036,44.5355,882200.0],["2020-09-01",44.5355,44.9098,44.2763,44.8138,725600.0],["2020-09-02",44.7754,45.3897,44.6315,45.2841,826300.0],["2020-09-03",45.4857,45.5049,43.806,44.0364,771300.0],["2020-09-04",44.3339,44.5259,42.683,43.4317,959800.0],["2020-09-08",43.1438,43.1917,41.7232,42.4143,1754300.0],["2020-09-09",42.8174,44.1228,42.6542,43.5757,1451400.0],["2020-09-10",43.5373,43.8252,43.0382,43.0574,763900.0],["2020-09-11",43.2013,43.4029,42.6926,42.8462,1022000.0],["2020-09-14",43.2973,43.6812,43.1629,43.3549,947200.0],["2020-09-15",43.5373,43.9596,43.2781,43.3453,674900.0],["2020-09-16",43.6141,44.0556,43.3165,43.3645,1081500.0],["2020-09-17",42.9038,43.2589,42.5199,42.9614,979000.0],["2020-09-18",43.2877,43.6908,42.9134,42.9998,2466500.0],["2020-09-21",42.2511,42.635,41.704,42.2511,1663600.0],["2020-09-22",42.1743,42.8366,42.1455,42.7214,864700.0],["2020-09-23",42.6926,42.9518,41.5696,41.5984,919900.0],["2020-09-24",41.6272,42.5391,41.4257,41.8096,1016100.0],["2020-09-25",41.656,42.2319,41.3297,42.1743,675800.0],["2020-09-28",42.5007,43.1821,42.2799,43.067,783300.0],["2020-09-29",43.0286,43.5949,42.9326,43.3549,1067100.0],["2020-09-30",43.5085,43.8156,43.1341,43.4509,922700.0],["2020-10-01",43.6813,43.8732,42.9518,43.1342,995200.0],["2020-10-02",42.7502,44.0556,42.6638,43.5373,1003600.0],["2020-10-05",43.9692,44.1516,43.5469,43.8924,1004600.0],["2020-10-06",44.0844,44.6027,43.7676,43.8924,1044900.0],["2020-10-07",44.1132,44.5451,44.0172,44.4107,764300.0],["2020-10-08",44.6986,44.9674,44.4587,44.833,612300.0],["2020-10-09",45.1114,45.5913,44.9578,45.3225,727900.0],["2020-10-12",45.6009,46.4263,45.4089,46.3687,590800.0],["2020-10-13",46.1672,46.5031,45.3705,45.4665,682900.0],["2020-10-14",45.5721,46.0232,45.073,45.0922,661500.0],["2020-10-15",44.7179,45.7353,44.4875,45.4185,696900.0],["2020-10-16",45.5913,45.9752,45.3993,45.5433,430700.0],["2020-10-19",45.5529,45.7928,44.5259,44.5931,534300.0],["2020-10-20",44.6891,45.121,44.4299,44.5451,577100.0],["2020-10-21",44.737,45.1114,44.5547,44.6795,576500.0],["2020-10-22",44.7275,45.0634,44.4779,44.7658,737400.0],["2020-10-23",44.9194,44.929,44.3723,44.8426,791700.0],["2020-10-26",44.4971,44.8522,44.0076,44.7178,1240900.0],["2020-10-27",45.3513,45.4281,42.9614,43.4029,1199400.0],["2020-10-28",42.7502,42.9518,42.1743,42.3951,1168400.0],["2020-10-29",42.1743,42.4527,41.3393,41.7136,1091800.0],["2020-10-30",41.6368,42.539,41.3105,41.7616,1457300.0],["2020-11-02",42.2895,43.0094,42.1263,42.7118,943600.0],["2020-11-03",43.2245,43.2245,42.4935,42.6282,1211100.0],["2020-11-04",42.4454,44.6865,42.3973,44.1382,871000.0],["2020-11-05",44.3691,44.6288,43.715,43.7631,746400.0],["2020-11-06",44.0036,44.1767,43.7631,43.9843,576500.0],["2020-11-09",46.1677,46.7544,44.0228,44.1671,1854000.0],["2020-11-10",44.3402,45.4463,44.1575,45.3886,795500.0],["2020-11-11",45.7445,45.7541,44.8596,45.177,640800.0],["2020-11-12",44.8788,45.2059,44.3017,44.5807,630900.0],["2020-11-13",44.85,45.3886,44.8211,45.3597,428800.0],["2020-11-16",45.706,45.8791,45.3597,45.8406,643100.0],["2020-11-17",45.4752,45.706,45.1385,45.581,611300.0],["2020-11-18",45.5617,45.7156,45.177,45.1962,702400.0],["2020-11-19",45.2539,45.8984,44.7249,45.629,839000.0],["2020-11-20",45.6771,46.0138,45.177,45.379,1508700.0],["2020-11-23",45.5617,45.6387,44.5807,44.7345,1079900.0],["2020-11-24",44.975,45.6002,44.5229,44.6768,1090400.0],["2020-11-25",44.5518,44.7538,43.792,44.1094,1069700.0],["2020-11-27",43.917,44.2055,43.6285,43.8785,711100.0],["2020-11-30",43.6092,43.715,43.1571,43.311,1712600.0],["2020-12-01",43.7439,43.8785,43.186,43.8689,1690700.0],["2020-12-02",43.9651,44.1382,42.9167,43.3495,1040000.0],["2020-12-03",43.2726,43.6188,42.8109,42.9071,1273200.0],["2020-12-04",42.8975,43.4072,42.8013,43.0994,1091300.0],["2020-12-07",43.0225,43.5323,42.7532,42.9071,1359700.0],["2020-12-08",42.6474,43.7727,42.6185,43.5996,963500.0],["2020-12-09",43.6958,43.8785,43.4457,43.5034,1025400.0],["2020-12-10",43.3014,43.6573,43.1571,43.1668,869400.0],["2020-12-11",42.8878,43.8593,42.8878,43.2918,1125500.0],["2020-12-14",43.6381,44.3787,43.5323,43.715,1069200.0],["2020-12-15",43.9939,44.9269,43.7823,44.85,936500.0],["2020-12-16",45.1193,45.1481,44.1286,44.2152,853300.0],["2020-12-17",44.2825,44.9269,44.2536,44.9077,763400.0],["2020-12-18",45.3309,45.3597,44.0613,44.2152,2601400.0],["2020-12-21",43.9362,44.2729,43.2918,44.244,788100.0],["2020-12-22",44.0324,44.2152,43.8016,43.9459,891900.0],["2020-12-23",44.244,44.4845,43.8016,43.9459,852900.0],["2020-12-24",44.0901,44.5614,43.9939,44.5422,262600.0],["2020-12-28",44.7826,44.9942,44.0997,44.1286,367300.0],["2020-12-29",44.321,44.4845,43.9939,44.2729,648000.0],["2020-12-30",44.5133,44.9269,44.244,44.4845,712000.0],["2020-12-31",44.7538,45.7252,44.4075,45.6002,900000.0],["2021-01-04",45.6868,45.6868,43.8689,44.5807,1370000.0],["2021-01-05",44.7057,44.9269,44.3017,44.5518,932100.0],["2021-01-06",44.8019,45.6098,44.1382,45.4271,1534500.0],["2021-01-07",45.6387,46.3697,45.3694,46.0523,1076900.0],["2021-01-08",46.3312,46.8987,45.6387,46.1869,961700.0],["2021-01-11",45.9464,46.0234,45.0808,45.1866,807900.0],["2021-01-12",45.1,45.4174,44.9269,45.0616,574900.0],["2021-01-13",44.8403,45.1481,44.4268,44.5133,767200.0],["2021-01-14",44.7346,44.8788,43.9651,44.0036,561100.0],["2021-01-15",43.9555,44.9654,43.917,44.5326,1000400.0],["2021-01-19",44.975,45.4367,44.7923,44.9461,794400.0],["2021-01-20",44.8596,45.8503,44.773,45.7926,823100.0],["2021-01-21",45.706,46.1484,45.5329,45.6483,937300.0],["2021-01-22",45.6194,45.831,45.3501,45.6771,726800.0],["2021-01-25",45.6098,46.2927,45.4655,45.908,1129500.0],["2021-01-26",45.4752,46.1388,43.8882,43.9266,1949500.0],["2021-01-27",43.4649,43.6573,42.3492,42.3973,1650200.0],["2021-01-28",42.5031,42.984,42.1857,42.2242,1498000.0],["2021-01-29",41.8972,42.8013,41.4259,41.4451,1916400.0],["2021-02-01",41.6952,42.0318,41.0892,41.3201,1540700.0],["2021-02-02",41.7433,42.984,41.6567,42.984,1228100.0],["2021-02-03",42.7051,42.859,41.8683,42.0607,926300.0],["2021-02-04",42.1503,42.8154,41.7937,42.3238,1092800.0],["2021-02-05",42.7286,43.3166,42.6515,43.1527,784600.0],["2021-02-08",43.2009,43.866,43.0564,43.8564,1610300.0],["2021-02-09",43.866,44.1455,43.6154,43.6925,726400.0],["2021-02-10",43.8564,44.0588,43.3262,43.4515,560900.0],["2021-02-11",43.4516,43.8467,43.3263,43.6636,815400.0],["2021-02-12",43.5865,43.6636,42.9889,43.1817,830900.0],["2021-02-16",43.0949,43.2588,42.4684,42.8636,1867900.0],["2021-02-17",42.5455,42.7768,42.3238,42.6515,1200400.0],["2021-02-18",42.5551,42.8443,42.3238,42.719,985200.0],["2021-02-19",42.96,43.9528,42.6708,43.9431,1512800.0],["2021-02-22",43.6829,44.6853,43.4612,44.5118,1600000.0],["2021-02-23",44.6178,45.3986,44.1745,45.2347,1335800.0],["2021-02-24",45.2347,46.2564,45.0323,46.0636,1305000.0],["2021-02-25",46.054,46.1697,45.0227,45.0516,1121200.0],["2021-02-26",45.1094,45.3889,44.2419,44.2419,1117200.0],["2021-03-01",44.7239,45.6395,44.5311,45.148,987700.0],["2021-03-02",44.9552,45.1094,44.213,44.7046,1266500.0],["2021-03-03",44.3769,45.0516,43.9046,43.9046,941100.0],["2021-03-04",43.9046,44.1166,43.1817,43.307,1095400.0],["2021-03-05",43.6925,44.4733,43.3841,44.3769,950000.0],["2021-03-08",44.454,45.3311,44.2901,44.6757,716600.0],["2021-03-09",44.8299,45.1865,44.3865,44.4058,1321000.0],["2021-03-10",44.4251,45.0516,44.3094,44.8299,925900.0],["2021-03-11",44.8492,44.8492,44.3769,44.7335,871600.0],["2021-03-12",44.8781,45.2251,44.7142,45.1287,863100.0],["2021-03-15",45.1962,45.5046,44.9166,45.4468,802500.0],["2021-03-16",45.2926,45.4468,44.8974,45.254,643400.0],["2021-03-17",45.2636,45.2636,44.6082,44.6949,1202100.0],["2021-03-18",44.7046,44.7046,43.972,44.0588,1448500.0],["2021-03-19",44.0973,44.2323,42.9985,43.1431,3497800.0],["2021-03-22",42.931,43.9528,42.931,43.7021,1244200.0],["2021-03-23",43.6443,44.2998,43.5961,43.972,977700.0],["2021-03-24",44.0299,44.6178,44.0299,44.2226,1001100.0],["2021-03-25",44.0588,44.3769,43.9142,44.2419,1050600.0],["2021-03-26",44.3479,44.5793,44.0588,44.5214,1153700.0],["2021-03-29",44.2612,44.7817,44.2034,44.5793,1016400.0],["2021-03-30",44.5407,44.7624,44.2034,44.348,743900.0],["2021-03-31",44.3961,44.4925,43.8853,44.0588,1206300.0],["2021-04-01",44.1552,44.8781,44.0684,44.8395,1089000.0],["2021-04-05",45.0709,45.3889,44.7817,44.9937,794500.0],["2021-04-06",44.907,45.2733,44.8395,45.254,528300.0],["2021-04-07",45.4082,45.4468,44.9745,45.4178,664000.0],["2021-04-08",45.5046,45.7359,45.2058,45.6299,754500.0],["2021-04-09",45.8034,46.1311,45.4757,46.1022,788000.0],["2021-04-12",46.1504,46.3143,45.9287,46.1311,716500.0],["2021-04-13",45.8998,46.7673,45.8998,46.7191,933500.0],["2021-04-14",46.7576,47.0661,46.401,46.4878,848700.0],["2021-04-15",46.7094,47.2589,46.6998,47.201,742600.0],["2021-04-16",47.6444,47.9528,47.3167,47.7601,863900.0],["2021-04-19",47.8757,47.8854,47.5191,47.6926,942800.0],["2021-04-20",47.7215,48.0782,47.5384,47.5866,663200.0],["2021-04-21",47.6348,48.0589,47.3745,48.001,888000.0],["2021-04-22",47.895,48.4252,47.6637,48.1649,1090400.0],["2021-04-23",48.2709,48.7914,48.2131,48.6565,1207200.0],["2021-04-26",48.7529,49.0613,47.9818,48.001,844000.0],["2021-04-27",50.3818,51.0854,49.7842,49.9963,1499600.0],["2021-04-28",49.9866,50.7481,49.9866,50.536,1091400.0],["2021-04-29",50.7481,51.0951,49.7842,50.9023,2502000.0],["2021-04-30",51.0083,51.8565,50.9987,51.2589,1781600.0],["2021-05-03",51.3457,51.577,50.8734,51.1818,1201600.0],["2021-05-04",51.0854,51.5481,51.0565,51.4517,639700.0],["2021-05-05",51.4903,51.4903,50.6806,51.2397,1399400.0],["2021-05-06",51.471,51.7987,51.336,51.6156,1465900.0],["2021-05-07",51.4543,52.1881,51.3964,51.8405,1222500.0],["2021-05-10",51.9371,52.4971,51.5219,51.5316,1070300.0],["2021-05-11",51.2902,51.2999,50.0929,50.1895,1116800.0],["2021-05-12",50.0543,50.3536,49.1274,49.1467,844100.0],["2021-05-13",49.0501,50.5177,49.0308,50.3536,1042700.0],["2021-05-14",50.5564,50.9136,50.3246,50.7012,827200.0],["2021-05-17",50.5757,50.6722,50.1122,50.4309,531300.0],["2021-05-18",50.4984,50.7398,50.1895,50.2667,768700.0],["2021-05-19",49.9288,50.2667,49.6391,50.2281,784900.0],["2021-05-20",50.2667,50.7591,49.977,50.4598,776200.0],["2021-05-21",50.5853,50.8267,49.977,50.2957,671400.0],["2021-05-24",50.4791,50.5467,50.2184,50.3633,767100.0],["2021-05-25",50.4791,50.5757,49.977,50.035,872200.0],["2021-05-26",49.9191,50.1219,49.697,49.8805,1364900.0],["2021-05-27",50.0543,50.6722,49.8901,50.6046,1681500.0],["2021-05-28",50.7591,50.9136,50.4984,50.7109,579500.0],["2021-06-01",50.9426,51.1647,50.4791,50.7398,1035500.0],["2021-06-02",50.9329,50.9329,50.4791,50.566,655400.0],["2021-06-03",50.3826,50.904,50.1315,50.4695,1105600.0],["2021-06-04",50.595,50.6433,50.2667,50.566,478500.0],["2021-06-07",50.566,50.566,49.9094,49.9288,524500.0],["2021-06-08",49.8419,50.2667,49.697,50.2667,550600.0],["2021-06-09",50.2088,50.315,49.8805,49.9384,508500.0],["2021-06-10",50.0639,50.3053,49.9674,50.0253,552300.0],["2021-06-11",50.0157,50.3826,49.9288,50.3729,593000.0],["2021-06-14",50.3633,50.3826,50.1219,50.3246,721900.0],["2021-06-15",50.3246,51.2998,50.1798,51.1164,899000.0],["2021-06-16",51.184,51.3771,50.7205,50.8943,1240000.0],["2021-06-17",50.8074,51.3578,50.5274,50.8171,1239300.0],["2021-06-18",50.4695,50.6239,49.9481,50.0253,1721400.0],["2021-06-21",50.286,50.7398,49.8032,50.6529,914900.0],["2021-06-22",50.7012,51.2902,50.4791,51.0295,758800.0],["2021-06-23",51.0295,51.3481,50.9619,51.0971,791400.0],["2021-06-24",51.2323,51.5412,51.0005,51.3867,1128000.0],["2021-06-25",51.406,51.8309,51.2998,51.6474,1291400.0],["2021-06-28",51.715,51.8116,50.9716,51.1454,972600.0],["2021-06-29",51.3191,51.8888,51.1743,51.6764,909300.0],["2021-06-30",51.6861,51.7826,51.2129,51.3095,914100.0],["2021-07-01",51.2709,51.9178,51.2709,51.6764,922400.0],["2021-07-02",51.715,52.024,51.5992,51.8212,788300.0],["2021-07-06",51.8212,51.9468,51.3095,51.715,942000.0],["2021-07-07",51.6764,51.8599,51.5123,51.7536,927900.0],["2021-07-08",51.2805,51.3578,50.3826,50.5081,1171900.0],["2021-07-09",50.7591,51.2998,50.7591,51.126,764400.0],["2021-07-12",51.0102,51.464,50.9329,51.4447,721000.0],["2021-07-13",51.493,51.493,50.7881,50.7978,691600.0],["2021-07-14",50.904,51.1357,50.7012,50.9619,721400.0],["2021-07-15",50.6819,51.8985,50.5564,51.6861,910500.0],["2021-07-16",51.8309,52.1302,51.5605,51.8888,912800.0],["2021-07-19",51.464,51.5605,50.4212,50.8557,778300.0],["2021-07-20",50.9619,52.1399,50.846,51.5509,1402200.0],["2021-07-21",51.7923,52.0819,51.3288,51.435,1280200.0],["2021-07-22",51.3867,51.8116,51.3385,51.7247,994000.0],["2021-07-23",51.9371,52.5454,51.773,52.4778,921600.0],["2021-07-26",52.5358,53.0475,52.1399,52.5261,1682900.0],["2021-07-27",52.2171,54.2834,51.5219,52.893,1845500.0],["2021-07-28",52.893,53.0765,51.9564,52.2364,1498800.0],["2021-07-29",52.4778,53.1537,52.3813,52.9509,925500.0],["2021-07-30",53.1923,53.4627,52.4585,52.5261,1756500.0],["2021-08-02",52.7771,52.9027,52.1592,52.3716,1778300.0],["2021-08-03",52.4489,52.864,52.1109,52.2557,1284600.0],["2021-08-04",52.0047,52.4102,51.6764,51.8502,1006200.0],["2021-08-05",52.0723,52.3426,51.8405,52.333,1053400.0],["2021-08-06",52.613,52.7675,52.2751,52.6033,812400.0],["2021-08-09",52.5454,52.9413,52.3716,52.9027,718200.0],["2021-08-10",53.0506,53.3795,52.8669,53.07,985300.0],["2021-08-11",53.2828,53.6213,53.1764,53.5633,817100.0],["2021-08-12",53.6019,53.7277,53.3311,53.5633,578400.0],["2021-08-13",53.7373,54.0468,53.5826,53.9211,967300.0],["2021-08-16",53.9501,54.5788,53.776,54.5304,763100.0],["2021-08-17",54.395,54.7626,54.25,54.7142,816000.0],["2021-08-18",54.6562,55.2849,54.366,54.8593,1525800.0],["2021-08-19",54.6368,55.1978,54.4531,54.9947,745300.0],["2021-08-20",55.0044,55.9812,54.9947,55.8652,889500.0],["2021-08-23",56.0006,56.5809,55.8168,55.8265,970000.0],["2021-08-24",55.7975,56.0103,55.6814,55.7878,892600.0],["2021-08-25",55.8749,56.223,55.6137,55.9619,663500.0],["2021-08-26",55.8265,56.136,55.6621,55.7201,624300.0],["2021-08-27",55.8168,56.3391,55.7394,56.2424,1095900.0],["2021-08-30",56.3391,56.5519,56.107,56.1263,586500.0],["2021-08-31",56.0973,56.5616,56.0393,56.1457,1079700.0],["2021-09-01",56.0973,56.7647,55.7588,56.5422,814400.0],["2021-09-02",56.7743,57.0258,56.4262,56.8034,789900.0],["2021-09-03",56.5712,57.1032,56.4358,57.0065,777400.0],["2021-09-07",57.2579,57.5094,56.0103,56.223,2508600.0],["2021-09-08",56.1263,56.6776,55.9426,56.6486,1204900.0],["2021-09-09",56.7066,57.1709,56.4939,56.5132,1264100.0],["2021-09-10",56.5229,56.7357,55.8168,55.8749,1147500.0],["2021-09-13",56.3971,56.3971,55.1881,55.5653,1079000.0],["2021-09-14",55.5557,55.7781,53.9405,54.2596,2333200.0],["2021-09-15",54.279,55.9039,54.1919,55.5944,1390700.0],["2021-09-16",55.5557,55.6814,54.7819,55.575,1217300.0],["2021-09-17",55.7685,55.8168,54.3273,55.1398,48381800.0],["2021-09-20",54.0469,54.8303,53.7954,54.4918,2672600.0],["2021-09-21",54.7916,55.1108,54.366,54.7723,1626800.0],["2021-09-22",55.1881,55.6814,54.5595,55.517,1474900.0],["2021-09-23",55.8555,56.107,55.2752,55.5944,1162400.0],["2021-09-24",55.6234,56.2327,55.575,56.194,812300.0],["2021-09-27",56.3101,56.3101,55.3912,55.4396,1044600.0],["2021-09-28",55.3719,55.3719,53.7374,53.9598,1450100.0],["2021-09-29",54.0662,54.7432,54.0662,54.3854,1093500.0],["2021-09-30",54.6175,54.7239,53.6213,53.631,1631700.0],["2021-10-01",53.8728,56.0683,53.6503,55.7104,2024100.0],["2021-10-04",55.7394,56.165,54.927,55.3042,1398000.0],["2021-10-05",55.5944,56.5519,55.3042,56.223,1602400.0],["2021-10-06",55.7588,56.9001,55.6427,56.8711,933500.0],["2021-10-07",57.2386,57.906,57.1129,57.4997,946600.0],["2021-10-08",57.5481,58.0994,57.3837,58.022,757700.0],["2021-10-11",58.1187,58.8732,57.9737,58.2735,939200.0],["2021-10-12",58.5346,59.3374,58.2541,58.7571,967800.0],["2021-10-13",58.6991,59.6856,58.4282,59.6082,1026900.0],["2021-10-14",60.0725,61.0977,59.9854,61.059,1208200.0],["2021-10-15",61.4169,62.5969,61.2718,62.21,1530700.0],["2021-10-18",61.9488,62.4711,61.8134,61.9101,1308900.0],["2021-10-19",62.297,62.297,61.562,61.9875,1388800.0],["2021-10-20",62.2197,62.6452,62.2197,62.4518,1619600.0],["2021-10-21",62.7516,63.506,62.6162,63.477,1504000.0],["2021-10-22",63.6511,64.4249,63.4867,64.3088,1188400.0],["2021-10-25",64.2701,65.0342,64.0573,64.2798,1645900.0],["2021-10-26",64.1734,64.744,61.3685,61.8038,2303200.0],["2021-10-27",62.1519,62.4034,60.2466,60.5948,1807600.0],["2021-10-28",60.7205,61.3492,60.6044,60.8849,1055400.0],["2021-10-29",60.9139,61.4362,60.6141,61.0397,1798000.0],["2021-11-01",61.2041,61.2234,59.3858,59.8403,1523000.0],["2021-11-02",59.9401,61.1511,59.8723,60.7733,1622300.0],["2021-11-03",60.8217,61.5387,59.107,59.8917,1679800.0],["2021-11-04",59.9692,60.163,59.3395,59.6107,1437600.0],["2021-11-05",59.9983,60.3276,59.6882,60.037,1438300.0],["2021-11-08",60.4148,60.8702,59.8529,60.7539,1344500.0],["2021-11-09",60.628,61.3546,60.5602,61.0446,1391200.0],["2021-11-10",61.0252,61.4999,60.9089,61.219,1002600.0],["2021-11-11",61.1318,61.9068,60.8896,61.7034,1003800.0],["2021-11-12",62.1587,62.7012,61.8971,62.5075,1236300.0],["2021-11-15",62.5947,63.0016,62.0328,62.2943,1020400.0],["2021-11-16",62.4106,63.515,62.4106,62.9047,1240800.0],["2021-11-17",62.8466,63.1663,62.1975,62.7012,939500.0],["2021-11-18",62.8175,63.2825,62.1006,62.1393,888500.0],["2021-11-19",62.2459,62.9725,61.6646,62.5269,3440000.0],["2021-11-22",62.8853,63.9123,62.5656,63.2438,1674500.0],["2021-11-23",63.2341,63.8057,62.9434,63.7572,1016100.0],["2021-11-24",63.4763,64.3579,63.4375,64.2707,949300.0],["2021-11-26",63.2922,63.6313,62.3525,62.74,810400.0],["2021-11-29",63.4278,63.6797,62.7593,63.3697,797600.0],["2021-11-30",62.9822,63.7379,62.2168,62.4009,2310700.0],["2021-12-01",63.205,64.0091,61.6937,61.7034,1804200.0],["2021-12-02",62.0521,64.2513,61.8099,63.8154,1379000.0],["2021-12-03",64.0188,64.1351,62.5559,63.176,1446700.0],["2021-12-06",63.7379,64.3191,63.4375,63.8347,1101800.0],["2021-12-07",64.3482,65.0845,64.232,64.9586,1715600.0],["2021-12-08",65.2008,65.7917,64.5904,65.5689,1561100.0],["2021-12-09",65.2201,65.5011,64.8907,64.9682,680000.0],["2021-12-10",65.598,65.6561,64.3579,65.1136,1136100.0],["2021-12-13",65.0264,65.3461,64.0091,64.8617,880300.0],["2021-12-14",64.7745,65.1426,63.8057,64.8714,1155900.0],["2021-12-15",65.1717,66.0436,64.5323,65.9371,1586600.0],["2021-12-16",65.9177,66.3924,64.726,65.1426,1158200.0],["2021-12-17",64.9682,65.0554,63.5732,63.8154,3166100.0],["2021-12-20",63.1663,64.0188,62.4009,63.8929,1669500.0],["2021-12-21",64.3676,65.0264,63.9801,64.416,1090800.0],["2021-12-22",64.4257,65.5108,64.4064,65.4623,749300.0],["2021-12-23",65.8983,66.2471,65.5205,65.908,661500.0],["2021-12-27",66.2761,67.3128,66.1018,67.2934,514400.0],["2021-12-28",67.4,67.8844,66.9252,67.1771,590600.0],["2021-12-29",67.3321,67.9328,67.3321,67.6518,523400.0],["2021-12-30",67.8165,67.9909,67.4774,67.6325,701200.0],["2021-12-31",67.5356,68.5431,67.3128,68.0878,938300.0],["2022-01-03",68.2041,68.3978,66.189,66.6443,1543500.0],["2022-01-04",66.7605,67.2643,66.1211,66.964,1600700.0],["2022-01-05",67.119,67.2062,65.3364,65.3461,1669300.0],["2022-01-06",65.472,66.7121,65.0554,66.4021,1207200.0],["2022-01-07",66.3149,66.6249,65.472,66.4602,2321400.0],["2022-01-10",66.0824,66.3827,64.8229,65.9564,1263900.0],["2022-01-11",66.1308,66.3246,64.9586,66.218,1247000.0],["2022-01-12",66.4505,67.5162,66.1018,67.2643,1430200.0],["2022-01-13",67.3709,67.3709,66.2083,66.4408,1103000.0],["2022-01-14",66.1696,66.3827,64.2223,64.9586,1949000.0],["2022-01-18",64.2513,64.726,63.4763,63.9026,1724200.0],["2022-01-19",64.5226,64.5226,62.5462,62.614,1633300.0],["2022-01-20",63.2147,63.8347,62.0618,62.2362,1428700.0],["2022-01-21",62.2847,62.6722,61.1415,61.1608,1798900.0],["2022-01-24",60.7636,62.9144,60.0079,62.5947,2440600.0],["2022-01-25",64.0382,65.2589,61.0543,62.4106,3269000.0],["2022-01-26",62.9628,63.5732,60.5989,61.2771,2021000.0],["2022-01-27",61.8293,62.149,59.3879,60.037,2698700.0],["2022-01-28",60.1339,62.4106,59.572,62.3718,2101300.0],["2022-01-31",62.3525,64.5032,62.0521,64.2126,6616600.0],["2022-02-01",64.2126,64.7067,63.1081,64.5904,2182400.0],["2022-02-02",64.5807,66.3827,64.5032,65.9564,2066300.0],["2022-02-03",65.4451,65.969,64.4651,64.6592,1524800.0],["2022-02-04",64.4166,66.1437,64.2031,65.5227,1216700.0],["2022-02-07",65.5809,66.231,65.4936,65.5906,1935100.0],["2022-02-08",65.6683,66.2116,64.2323,66.0079,1464800.0],["2022-02-09",66.6094,67.9581,66.6094,67.9387,1358600.0],["2022-02-10",66.9296,68.4044,66.6385,67.046,2943300.0],["2022-02-11",67.0266,67.211,64.6495,64.9212,1919900.0],["2022-02-14",64.7465,65.3966,63.524,64.0188,1619000.0],["2022-02-15",64.8144,65.251,64.2226,64.601,1031600.0],["2022-02-16",64.174,64.8241,63.7568,64.6301,974900.0],["2022-02-17",64.2711,64.5719,63.3881,63.6792,1597000.0],["2022-02-18",63.6695,64.5815,63.4269,64.174,1806700.0],["2022-02-22",64.1255,64.601,63.1552,63.7277,1689700.0],["2022-02-23",64.0285,64.3293,62.2432,62.3208,1341300.0],["2022-02-24",61.0012,64.4263,60.5549,64.1837,2108100.0],["2022-02-25",64.2905,65.7362,64.1352,65.5809,2262700.0],["2022-02-28",64.4845,65.8429,64.4263,65.6003,2465700.0],["2022-03-01",65.4257,65.9788,64.4457,64.8823,2225000.0],["2022-03-02",65.4839,66.134,64.8241,65.6974,1426600.0],["2022-03-03",66.134,66.8229,65.4063,66.0855,1349600.0],["2022-03-04",65.5809,66.4736,64.9891,66.3766,1073100.0],["2022-03-07",65.8041,65.9884,64.1352,64.2613,1548800.0],["2022-03-08",64.1837,64.3584,59.3032,59.313,4909300.0],["2022-03-09",60.5452,62.3208,59.7884,61.6513,2700400.0],["2022-03-10",60.749,62.0103,60.749,61.302,2235400.0],["2022-03-11",61.7095,62.282,60.7684,60.846,1404000.0],["2022-03-14",61.4476,62.2529,60.8751,61.6707,1117600.0],["2022-03-15",62.7477,64.0964,62.3596,64.0188,2258100.0],["2022-03-16",64.2613,65.5324,63.3202,64.892,1883700.0],["2022-03-17",64.7465,66.1437,64.7174,66.0079,1815300.0],["2022-03-18",66.3087,67.735,66.037,67.5215,2982700.0],["2022-03-21",67.5409,68.1425,66.5124,67.4439,1937900.0],["2022-03-22",67.764,67.8029,66.5318,67.1528,2653700.0],["2022-03-23",66.7453,67.667,66.5609,66.6385,1832800.0],["2022-03-24",66.6385,67.3469,66.5706,66.9393,1576000.0],["2022-03-25",67.1916,68.3074,66.9878,68.2783,1558100.0],["2022-03-28",68.647,70.1024,68.5985,69.9666,1687300.0],["2022-03-29",70.6167,70.9951,69.7143,70.3256,1178700.0],["2022-03-30",70.2771,70.5682,69.8696,70.5488,1109000.0],["2022-03-31",70.7137,71.8004,70.1218,70.1218,2290000.0],["2022-04-01",70.3935,71.325,69.889,70.4032,1785900.0],["2022-04-04",70.2577,71.1503,69.8696,70.0539,1266300.0],["2022-04-05",69.8987,71.4123,69.8696,70.2092,1057200.0],["2022-04-06",69.7531,70.8204,69.4717,70.7137,1220600.0],["2022-04-07",70.7525,71.6646,70.1995,71.2182,1489800.0],["2022-04-08",71.2279,71.6355,70.6943,70.7913,930500.0],["2022-04-11",70.6846,71.063,69.7531,70.3547,1067800.0],["2022-04-12",70.5099,71.2668,69.5591,69.8016,945400.0],["2022-04-13",69.7143,70.0442,68.8217,69.7143,1163700.0],["2022-04-14",69.8404,70.2285,69.0836,69.1418,951700.0],["2022-04-18",68.4432,68.9672,67.5215,67.8417,1767200.0],["2022-04-19",67.9678,68.3656,67.4827,68.0745,1553700.0],["2022-04-20",68.2977,69.1515,68.1134,68.9478,1708000.0],["2022-04-21",69.462,69.8987,68.4335,68.5791,1645900.0],["2022-04-22",68.3462,68.4627,65.6198,65.7168,1370600.0],["2022-04-25",65.4548,66.59,64.6301,66.4154,1734000.0],["2022-04-26",66.6773,66.8035,63.7083,63.7277,2471500.0],["2022-04-27",63.7471,64.2128,62.6022,62.7865,2062700.0],["2022-04-28",63.359,64.2322,62.3887,63.815,1901300.0],["2022-04-29",63.0291,63.1455,59.9242,60.1377,3801100.0],["2022-05-02",60.6422,60.8363,56.8096,58.2942,3251900.0],["2022-05-03",58.4785,59.4682,57.9158,58.1777,2099000.0],["2022-05-04",58.1389,59.8078,57.0716,59.6817,2328800.0],["2022-05-05",59.1092,59.4876,56.5186,57.2075,1538200.0],["2022-05-06",56.8313,57.1423,55.8982,56.6078,1880400.0],["2022-05-09",56.2384,56.3162,54.7707,54.9943,2037700.0],["2022-05-10",55.5386,56.3648,54.6638,55.9371,2949300.0],["2022-05-11",55.6747,56.3453,54.4111,54.518,2079300.0],["2022-05-12",54.3139,55.315,53.7015,54.4888,2142800.0],["2022-05-13",55.0137,56.598,54.829,56.2773,1822600.0],["2022-05-16",56.1606,56.355,55.4025,55.8496,1521400.0],["2022-05-17",56.4231,56.7244,55.6358,56.6466,1836500.0],["2022-05-18",56.0148,56.1606,53.5655,53.7113,1612800.0],["2022-05-19",53.4877,53.8085,52.3991,53.1767,3081400.0],["2022-05-20",53.6821,53.8182,51.9034,53.4585,5480500.0],["2022-05-23",54.0709,54.5958,53.1184,54.4014,2291100.0],["2022-05-24",54.1098,54.586,53.0892,54.3917,1830200.0],["2022-05-25",54.2167,54.8971,53.7696,54.6055,2386200.0],["2022-05-26",55.2081,56.7341,54.7416,56.4717,2128300.0],["2022-05-27",56.7633,58.2795,56.6563,58.2698,2452300.0],["2022-05-31",57.8033,58.2309,56.7924,57.7061,8115600.0],["2022-06-01",57.8519,58.1726,55.8885,56.3842,1359000.0],["2022-06-02",56.4231,57.988,55.9954,57.9394,1310600.0],["2022-06-03",57.1035,57.7158,56.9285,57.0937,1041400.0],["2022-06-06",57.6866,58.1629,57.1132,57.2687,1654400.0],["2022-06-07",56.7244,57.6089,56.3939,57.5894,978200.0],["2022-06-08",57.084,57.745,56.7536,56.8022,924400.0],["2022-06-09",56.8313,57.1909,55.2178,55.247,1058200.0],["2022-06-10",54.0709,54.8971,53.6821,54.1875,1236900.0],["2022-06-13",53.0698,53.8279,52.4088,52.9629,1227200.0],["2022-06-14",52.924,53.6627,52.5741,53.1281,1372200.0],["2022-06-15",53.789,54.3139,52.506,53.4002,1086100.0],["2022-06-16",52.2922,52.3699,51.4271,51.7868,1796300.0],["2022-06-17",52.0006,52.6032,51.6118,52.0006,2002600.0],["2022-06-21",52.5643,53.5557,52.5255,53.3322,1358700.0],["2022-06-22",52.7199,54.7902,52.7199,53.9348,1342400.0],["2022-06-23",54.3042,56.0246,54.1001,55.6844,1578900.0],["2022-06-24",56.1023,57.4534,55.9857,57.4048,1377700.0],["2022-06-27",57.4339,57.5992,56.7147,57.3659,1253500.0],["2022-06-28",57.4436,58.2407,56.0634,56.0926,1061100.0],["2022-06-29",56.1315,56.53,55.7427,56.3745,1660000.0],["2022-06-30",56.044,56.8993,55.6746,56.7049,1606600.0],["2022-07-01",56.6952,57.6769,56.4717,57.6672,1434800.0],["2022-07-05",57.016,58.2893,56.8702,58.2212,2447300.0],["2022-07-06",58.3864,59.1154,57.8519,58.7266,1209400.0],["2022-07-07",58.7364,59.0863,58.4739,58.7558,1238500.0],["2022-07-08",58.8044,58.921,58.2018,58.3962,992400.0],["2022-07-11",58.2018,58.4156,57.813,57.9782,606300.0],["2022-07-12",57.6769,58.5031,56.9771,57.3853,1000200.0],["2022-07-13",56.6272,57.7644,56.4717,57.2395,853500.0],["2022-07-14",56.2773,56.8799,55.8691,56.6661,792200.0],["2022-07-15",57.5992,57.9782,57.3367,57.6478,1065300.0],["2022-07-18",57.7158,58.4934,56.9674,57.1132,1228000.0],["2022-07-19",57.7547,59.2126,57.5894,59.1446,1463900.0],["2022-07-20",59.1835,59.5431,58.7558,58.9794,1447200.0],["2022-07-21",59.1543,60.6512,59.028,60.6123,1010600.0],["2022-07-22",60.8553,61.0399,59.6889,60.2332,938100.0],["2022-07-25",60.3596,60.8358,59.9999,60.6414,1036900.0],["2022-07-26",59.7764,60.8358,59.5139,59.961,1347400.0],["2022-07-27",60.2624,61.594,60.2624,61.3121,1036200.0],["2022-07-28",61.4482,62.634,60.7775,62.5757,1275000.0],["2022-07-29",62.7603,63.8587,62.6826,63.2755,1308700.0],["2022-08-01",62.3132,62.6437,61.2927,61.4093,1040500.0],["2022-08-02",61.2246,61.8175,60.933,61.1177,915000.0],["2022-08-03",61.3996,62.6923,61.3801,62.4882,672600.0],["2022-08-04",62.3521,62.7603,62.1966,62.5076,1143500.0],["2022-08-05",62.0119,63.12,61.8467,63.0811,563800.0],["2022-08-08",63.3338,63.849,63.1005,63.4504,692300.0],["2022-08-09",63.3463,64.2614,63.2489,63.7844,800500.0],["2022-08-10",64.2516,64.7676,64.1932,64.6118,1240000.0],["2022-08-11",64.9428,65.5659,64.5048,64.7773,737500.0],["2022-08-12",65.2543,65.7995,65.0694,65.7606,1393100.0],["2022-08-15",65.4977,66.3252,65.2154,66.1889,784800.0],["2022-08-16",65.8871,66.6173,65.819,66.335,714000.0],["2022-08-17",65.7411,66.4615,65.5854,66.1403,614300.0],["2022-08-18",66.1305,66.2765,65.4296,66.0137,1668700.0],["2022-08-19",65.7703,65.8287,65.1765,65.488,916000.0],["2022-08-22",64.8163,65.1375,64.0861,64.1835,864100.0],["2022-08-23",63.9791,64.164,63.2392,63.3268,633300.0],["2022-08-24",63.5118,63.8622,63.2684,63.6189,816900.0],["2022-08-25",63.8817,64.8552,63.5799,64.8065,712800.0],["2022-08-26",64.9428,64.9428,63.3365,63.3657,625000.0],["2022-08-29",62.733,63.2879,62.2073,62.6648,990100.0],["2022-08-30",63.025,63.025,61.9542,62.1099,636100.0],["2022-08-31",62.5577,62.7914,61.3506,61.3701,1084500.0],["2022-09-01",61.3311,62.0028,60.7762,61.9736,984700.0],["2022-09-02",62.5091,62.7622,60.9028,61.224,758500.0],["2022-09-06",61.3116,62.2073,61.2727,61.6816,817600.0],["2022-09-07",61.9152,63.6481,61.8179,63.5312,890200.0],["2022-09-08",63.1613,63.872,62.9666,63.8136,620500.0],["2022-09-09",63.8428,64.4366,63.6189,63.6773,941300.0],["2022-09-12",63.7649,63.8817,63.2392,63.5702,941400.0],["2022-09-13",62.4214,62.5772,60.9612,61.0975,1078500.0],["2022-09-14",61.3116,61.3214,60.3576,60.8638,2609000.0],["2022-09-15",60.9222,61.0293,59.6567,59.8611,2336000.0],["2022-09-16",59.462,60.0461,59.0434,59.9098,3976800.0],["2022-09-19",59.6469,60.2505,59.462,60.1142,2024600.0],["2022-09-20",59.608,60.1824,59.0044,59.8124,1845600.0],["2022-09-21",60.2018,61.0098,58.761,58.8,1039700.0],["2022-09-22",58.6053,58.615,57.2034,57.6707,1490900.0],["2022-09-23",57.2813,58.0017,56.6193,57.3592,1469700.0],["2022-09-26",57.1353,57.6707,56.5512,57.0671,1549000.0],["2022-09-27",57.7681,58.8973,57.3203,57.8752,2008600.0],["2022-09-28",58.4885,59.0628,57.8946,58.6442,1393100.0],["2022-09-29",58.4495,59.3938,57.8459,59.277,2034500.0],["2022-09-30",59.1991,60.0655,58.6929,58.8779,1825100.0],["2022-10-03",58.946,60.747,58.946,60.3965,1644000.0],["2022-10-04",60.9222,62.3241,60.9222,61.6232,1090300.0],["2022-10-05",61.1072,62.3338,60.9709,62.0223,914900.0],["2022-10-06",61.8958,62.0126,60.7665,60.9904,1049400.0],["2022-10-07",60.5134,60.6399,59.1894,59.5983,1114600.0],["2022-10-10",59.9001,60.6497,59.7346,60.4258,807400.0],["2022-10-11",60.3576,61.0488,59.8124,60.3187,1286100.0],["2022-10-12",60.1629,60.1629,58.946,59.0726,1287000.0],["2022-10-13",58.0406,61.2824,57.6318,60.9028,1723600.0],["2022-10-14",61.3993,61.5842,57.7973,57.9044,1645700.0],["2022-10-17",58.9947,60.3965,58.9752,59.6664,1787400.0],["2022-10-18",61.0683,61.0877,59.939,60.5134,1243600.0],["2022-10-19",60.3381,61.3214,59.9098,61.2338,1598400.0],["2022-10-20",61.0585,61.0585,59.0531,59.277,1120400.0],["2022-10-21",59.2965,60.1142,58.2354,59.9001,2300400.0],["2022-10-24",60.455,61.6134,60.455,61.409,1482400.0],["2022-10-25",55.4706,58.8487,53.5138,53.6404,6772900.0],["2022-10-26",53.6307,54.8573,52.4138,54.4679,3454700.0],["2022-10-27",54.8183,55.6458,54.7794,55.198,1613800.0],["2022-10-28",55.4024,57.1548,55.198,57.0866,1301800.0],["2022-10-31",56.8822,57.6512,56.5317,57.2326,1933400.0],["2022-11-01",57.5887,57.7252,56.9156,57.2082,1001200.0],["2022-11-02",57.2375,57.4228,55.6281,55.7354,1415800.0],["2022-11-03",55.3062,56.1646,55.0916,55.1501,1046600.0],["2022-11-04",55.7549,55.7549,53.2676,54.399,2228200.0],["2022-11-07",54.5844,54.8282,53.9113,54.6429,1103900.0],["2022-11-08",54.8282,55.6768,54.4283,55.0623,955300.0],["2022-11-09",54.9063,55.4623,54.3405,54.36,577500.0],["2022-11-10",56.0475,57.3448,55.3062,57.2473,1353800.0],["2022-11-11",57.7155,57.7155,54.5454,55.2769,1281200.0],["2022-11-14",55.4525,55.9402,54.2625,54.2722,1429800.0],["2022-11-15",55.0818,55.3745,53.9308,54.4283,1109700.0],["2022-11-16",54.4283,55.5793,54.4283,55.4525,1106400.0],["2022-11-17",54.9941,55.5988,54.5746,55.0038,953900.0],["2022-11-18",55.8622,56.2133,55.4037,55.5403,1464800.0],["2022-11-21",55.7159,56.7888,55.6476,56.5742,904300.0],["2022-11-22",57.0619,57.1692,56.0768,56.5059,1173600.0],["2022-11-23",56.5255,57.3546,56.2523,57.1887,811200.0],["2022-11-25",57.5009,58.0569,57.3448,57.8033,472500.0],["2022-11-28",57.3546,57.8813,56.4279,56.4669,848600.0],["2022-11-29",56.0768,56.6913,55.9012,55.95,693800.0],["2022-11-30",55.5696,58.2227,55.4232,58.1251,2010700.0],["2022-12-01",58.369,58.4958,56.9937,57.4716,1160500.0],["2022-12-02",56.8181,58.1837,56.6425,58.0569,959900.0],["2022-12-05",57.5984,57.852,57.2473,57.5984,1196500.0],["2022-12-06",57.5789,57.6179,56.067,56.545,1027300.0],["2022-12-07",56.6132,57.1107,55.7549,55.9109,1001400.0],["2022-12-08",55.9597,56.8181,55.6086,56.3499,1211300.0],["2022-12-09",56.3304,56.6815,56.067,56.0865,907600.0],["2022-12-12",56.1841,56.6328,55.8524,56.584,965500.0],["2022-12-13",57.9886,58.2519,56.8864,57.4619,1416000.0],["2022-12-14",57.4619,58.3105,56.3986,56.74,1022400.0],["2022-12-15",55.95,56.0963,54.916,55.1891,890600.0],["2022-12-16",54.4673,55.0331,53.6577,54.1357,2253000.0],["2022-12-19",53.9406,54.7307,53.687,54.0479,1012000.0],["2022-12-20",54.0576,54.6624,53.9211,54.1649,822300.0],["2022-12-21",54.7112,55.5988,54.3893,55.5793,828100.0],["2022-12-22",55.3452,55.5403,54.4088,55.2574,1202400.0],["2022-12-23",55.2574,55.5988,54.7599,55.5403,766900.0],["2022-12-27",55.6378,55.9695,55.2086,55.95,784900.0],["2022-12-28",56.1255,56.2523,55.1599,55.1794,677000.0],["2022-12-29",55.5696,56.6133,55.2672,56.2328,728300.0],["2022-12-30",55.7256,55.8036,54.955,55.5695,665600.0],["2023-01-03",55.6573,56.0573,54.7307,55.2574,1162300.0],["2023-01-04",55.7256,56.5937,55.5208,56.1841,1305800.0],["2023-01-05",55.989,56.3499,54.8867,55.6768,1299400.0],["2023-01-06",56.2036,57.6765,55.8524,57.3838,727900.0],["2023-01-09",57.5496,58.291,57.3351,57.3936,957700.0],["2023-01-10",57.3546,58.408,57.3253,58.3983,798200.0],["2023-01-11",58.6421,60.2125,58.5348,60.1735,1398600.0],["2023-01-12",60.4271,60.7002,59.5297,60.1443,1197700.0],["2023-01-13",59.6468,59.9589,59.3542,59.7638,669900.0],["2023-01-17",59.7638,60.2223,59.5785,59.6761,988000.0],["2023-01-18",59.7541,59.9687,58.9933,59.1396,986200.0],["2023-01-19",58.7689,59.1006,58.4763,58.7689,897100.0],["2023-01-20",59.0225,60.2808,58.7006,60.2028,1280700.0],["2023-01-23",60.3296,60.6905,59.6273,60.4369,1589100.0],["2023-01-24",60.2515,60.2515,56.0963,57.2668,2645000.0],["2023-01-25",57.4228,58.1544,56.1548,57.5106,2003300.0],["2023-01-26",57.3936,57.4814,56.2426,56.9254,1520200.0],["2023-01-27",56.8376,56.9351,55.6671,56.1841,1495200.0],["2023-01-30",56.0865,56.5547,55.9695,56.0475,1244400.0],["2023-01-31",56.0182,57.1205,55.8524,57.1205,2631700.0],["2023-02-01",56.6132,57.5204,56.067,56.9644,1468000.0],["2023-02-02",57.067,57.37,56.3633,57.3309,1472300.0],["2023-02-03",56.9986,57.155,56.3536,57.067,1256000.0],["2023-02-06",56.8325,57.8,56.7445,57.673,949500.0],["2023-02-07",57.3504,58.8165,57.3309,58.6112,1247900.0],["2023-02-08",58.2105,58.6308,57.5557,57.6241,873300.0],["2023-02-09",57.8782,58.2496,56.8715,56.9888,1064100.0],["2023-02-10",56.852,56.9693,56.3047,56.9302,756900.0],["2023-02-13",57.0279,57.3407,56.8325,57.1452,691500.0],["2023-02-14",57.6534,57.7316,55.9333,55.9626,1070400.0],["2023-02-15",55.6401,56.6565,55.4642,56.6077,655500.0],["2023-02-16",55.8649,56.4415,55.7769,56.0701,591100.0],["2023-02-17",55.9724,56.4708,55.8258,56.3633,884900.0],["2023-02-21",56.0506,56.0994,54.8387,54.9755,773100.0],["2023-02-22",55.0244,55.5619,54.9071,55.2003,851400.0],["2023-02-23",55.2589,55.6792,54.6627,55.1807,518300.0],["2023-02-24",54.8094,55.2589,54.565,55.1905,618100.0],["2023-02-27",55.7476,55.7965,54.5943,54.6921,712300.0],["2023-02-28",54.6237,55.2198,54.5748,54.7996,1615800.0],["2023-03-01",54.4575,55.0635,54.2816,54.7409,1279500.0],["2023-03-02",54.4184,54.9364,54.1154,54.8778,806000.0],["2023-03-03",55.083,55.513,54.5846,55.4739,669900.0],["2023-03-06",55.6987,56.1385,55.5619,55.7085,914500.0],["2023-03-07",55.7867,55.9138,54.6334,54.7507,825700.0],["2023-03-08",54.8485,55.6499,54.7312,55.5912,1336600.0],["2023-03-09",55.7378,56.0017,53.8809,54.1741,1323900.0],["2023-03-10",54.135,54.6921,53.2261,53.6756,1363100.0],["2023-03-13",52.9426,53.8613,52.5712,52.8449,1346900.0],["2023-03-14",53.6756,53.9982,52.884,53.7929,1478100.0],["2023-03-15",52.669,53.1088,51.6232,52.2194,1502500.0],["2023-03-16",52.151,54.3305,51.936,53.8613,1378000.0],["2023-03-17",53.7636,53.8027,52.278,52.581,2966100.0],["2023-03-20",52.7863,53.402,52.4149,53.1186,1630800.0],["2023-03-21",53.9884,54.7409,53.92,54.5259,1277500.0],["2023-03-22",54.6432,55.0635,53.6268,53.6365,1246500.0],["2023-03-23",53.402,54.3011,53.2749,53.8125,948100.0],["2023-03-24",53.3824,54.2034,53.011,54.1057,929000.0],["2023-03-27",54.5357,54.8875,54.3402,54.5259,862700.0],["2023-03-28",54.5161,54.7605,54.1643,54.5161,789000.0],["2023-03-29",55.0928,55.298,54.7214,55.1417,819700.0],["2023-03-30",55.4544,55.7281,54.8191,55.3371,878000.0],["2023-03-31",55.9235,56.1776,55.5424,56.119,852600.0],["2023-04-03",55.9528,56.5392,55.9137,56.3438,1115600.0],["2023-04-04",56.6565,56.94,55.7769,56.4806,1020000.0],["2023-04-05",56.2949,57.5166,56.2949,57.5068,1071000.0],["2023-04-06",57.4775,57.8293,57.1745,57.8,799100.0],["2023-04-10",57.3993,57.5166,56.7054,57.0963,801900.0],["2023-04-11",57.2527,57.7121,57.0084,57.5752,756000.0],["2023-04-12",57.7609,58.0346,56.852,57.155,1529600.0],["2023-04-13",57.0182,57.7023,56.7347,57.6241,925600.0],["2023-04-14",57.6827,57.9075,57.155,57.4384,721200.0],["2023-04-17",57.4971,58.4548,57.3798,58.4548,1954200.0],["2023-04-18",59.2269,59.4713,58.5819,58.9826,1873700.0],["2023-04-19",59.2367,59.5495,58.8165,59.0217,1198300.0],["2023-04-20",58.8458,59.6179,58.5526,59.4713,1302900.0],["2023-04-21",59.5006,60.0479,59.0608,60.0088,8431400.0],["2023-04-24",60.0479,60.302,59.5006,59.6765,1447600.0],["2023-04-25",58.6405,62.7258,58.6405,61.5823,2645700.0],["2023-04-26",61.5726,62.0906,61.2403,61.3966,1738600.0],["2023-04-27",61.5335,62.6281,61.3478,62.589,1549700.0],["2023-04-28",62.374,63.234,62.3153,62.9311,1729800.0],["2023-05-01",62.7649,64.8857,62.7649,64.3384,2168300.0],["2023-05-02",64.2212,64.358,62.9018,63.4491,1640800.0],["2023-05-03",63.8107,64.1332,63.2243,63.234,1094000.0],["2023-05-04",63.2243,63.4393,62.5108,62.6574,1017900.0],["2023-05-05",62.9854,63.9939,62.9756,63.9449,985400.0],["2023-05-08",63.8078,64.503,63.661,64.3757,823400.0],["2023-05-09",64.3268,64.7184,64.0135,64.1995,697500.0],["2023-05-10",64.3659,64.6792,63.7099,64.2191,795300.0],["2023-05-11",64.1212,64.3366,63.7002,64.2876,718400.0],["2023-05-12",64.6205,64.7772,63.661,64.3072,589600.0],["2023-05-15",64.4247,64.503,64.033,64.4932,619600.0],["2023-05-16",64.2387,64.7674,63.9156,64.3366,1044000.0],["2023-05-17",64.6695,64.6695,63.8372,63.9939,794500.0],["2023-05-18",64.1016,64.924,63.7099,64.8848,922000.0],["2023-05-19",65.2275,65.5213,64.6499,64.973,1052400.0],["2023-05-22",64.7086,65.1296,64.2093,64.3366,1007900.0],["2023-05-23",64.0135,64.2387,61.7713,61.879,1232100.0],["2023-05-24",61.4678,62.0455,61.1349,61.7713,1143000.0],["2023-05-25",61.8888,61.8986,61.1153,61.7713,782100.0],["2023-05-26",61.7126,62.2707,61.4384,61.5559,986300.0],["2023-05-30",61.7909,62.163,61.4482,61.6636,1128900.0],["2023-05-31",61.3895,61.5461,60.5475,61.0272,1709100.0],["2023-06-01",61.2328,61.458,60.4202,61.4384,738800.0],["2023-06-02",61.6049,62.6134,61.5266,62.4567,900900.0],["2023-06-05",62.4371,62.6623,61.9965,62.349,759300.0],["2023-06-06",62.535,62.5742,61.9574,62.4567,663800.0],["2023-06-07",62.3979,62.5154,61.6049,62.114,1078800.0],["2023-06-08",61.9182,62.535,61.7028,62.5252,1163500.0],["2023-06-09",62.3392,62.9463,62.163,62.6917,882800.0],["2023-06-12",62.6623,63.0735,62.0455,62.9658,827500.0],["2023-06-13",62.8581,63.3868,62.5938,63.1519,1215400.0],["2023-06-14",63.1519,63.6022,62.7308,63.2498,910800.0],["2023-06-15",63.2694,64.8555,63.1519,64.6695,1196200.0],["2023-06-16",64.7086,65.3059,64.6205,64.8653,1947900.0],["2023-06-20",64.6205,65.3744,64.3757,64.6695,1180100.0],["2023-06-21",64.7282,65.0905,64.1505,65.0121,1253900.0],["2023-06-22",65.2373,65.2373,64.3072,64.6303,933000.0],["2023-06-23",64.8359,65.864,64.7478,65.0415,3541600.0],["2023-06-26",65.0023,65.4038,64.6009,65.0219,1003100.0],["2023-06-27",65.0219,65.9031,64.924,65.4234,1254000.0],["2023-06-28",65.3646,65.6486,64.8457,65.4038,996100.0],["2023-06-29",65.4136,66.3633,65.2178,66.2752,1205000.0],["2023-06-30",66.6277,67.8026,66.6277,67.4011,1373500.0],["2023-07-03",66.9703,67.1662,65.1394,66.0108,924000.0],["2023-07-05",65.4919,66.1577,65.4429,66.0108,1168000.0],["2023-07-06",65.8346,66.1479,65.4038,65.9423,1794600.0],["2023-07-07",65.9129,67.1564,65.8346,66.3829,1375100.0],["2023-07-10",66.5983,67.734,66.3927,67.2347,870000.0],["2023-07-11",67.3326,68.0865,67.2934,67.9886,1371700.0],["2023-07-12",68.3313,68.4684,67.078,67.2249,1151500.0],["2023-07-13",67.0976,67.3424,66.6374,67.0976,939900.0],["2023-07-14",67.2543,67.3718,66.706,67.2837,824000.0],["2023-07-17",67.5578,68.8111,67.5284,68.4292,1117300.0],["2023-07-18",68.1844,68.6152,68.0375,68.2725,982100.0],["2023-07-19",68.0865,68.4586,67.8809,68.1746,900300.0],["2023-07-20",68.2432,69.5454,68.1942,69.5454,914900.0],["2023-07-21",69.8489,70.0741,69.565,69.7118,1661300.0],["2023-07-24",69.5943,69.7804,69.0656,69.1537,1624300.0],["2023-07-25",70.7692,71.4644,70.4363,70.9553,1557500.0],["2023-07-26",71.2294,71.2294,69.7804,70.1524,1255300.0],["2023-07-27",70.2797,70.2797,68.9971,69.0852,1010600.0],["2023-07-28",69.8489,70.0839,68.5859,69.1146,1011500.0],["2023-07-31",68.9285,69.2712,68.674,68.9775,1177500.0],["2023-08-01",68.6152,69.1342,68.3705,68.5369,1661600.0],["2023-08-02",68.2725,69.3397,68.2725,69.2418,1301200.0],["2023-08-03",68.9188,69.4866,68.8796,69.144,871100.0],["2023-08-04",69.2321,69.6433,68.4488,68.5369,847400.0],["2023-08-07",69.0558,69.7118,68.5565,69.6531,728600.0],["2023-08-08",69.7658,70.0797,68.8146,68.8832,1078500.0],["2023-08-09",69.1872,69.7462,68.8832,69.2755,753700.0],["2023-08-10",69.5991,69.9031,68.8146,69.0794,717700.0],["2023-08-11",68.9617,69.5109,68.795,69.4128,757300.0],["2023-08-14",69.5697,70.1385,69.4226,69.8737,707600.0],["2023-08-15",69.6482,69.7462,69.1676,69.2265,794400.0],["2023-08-16",69.0696,71.0898,69.0696,70.9329,1366400.0],["2023-08-17",71.1584,71.1682,69.6972,69.8835,1468100.0],["2023-08-18",69.8149,70.4818,69.756,70.011,1178300.0],["2023-08-21",70.1091,70.4621,69.5697,70.2562,766800.0],["2023-08-22",70.315,70.5014,69.8149,70.3248,607200.0],["2023-08-23",70.6092,71.5311,70.5896,71.5017,632400.0],["2023-08-24",71.6095,72.0116,70.9035,70.9035,911900.0],["2023-08-25",71.2957,72.0999,70.7662,71.6586,1024100.0],["2023-08-28",71.5311,72.0214,71.4428,71.8155,809200.0],["2023-08-29",71.8253,72.3254,71.4134,72.296,784700.0],["2023-08-30",72.3254,72.9727,72.296,72.6883,981400.0],["2023-08-31",72.8648,73.1296,72.6,72.6687,1085100.0],["2023-09-01",72.8844,73.0609,72.6098,72.7667,595900.0],["2023-09-05",72.6491,72.6883,71.0702,71.0996,1117600.0],["2023-09-06",71.0996,71.4134,70.776,71.3252,1325100.0],["2023-09-07",71.5409,72.6196,71.0211,72.5608,1319800.0],["2023-09-08",72.7864,72.7864,71.4526,71.7076,810100.0],["2023-09-11",71.8253,72.0705,71.5507,71.9822,836100.0],["2023-09-12",71.9724,72.6883,71.7664,72.1293,816900.0],["2023-09-13",72.0999,72.2764,71.5801,71.7272,940200.0],["2023-09-14",72.2077,72.2077,71.227,71.8645,1559100.0],["2023-09-15",71.5409,71.7665,70.9623,71.2271,2727300.0],["2023-09-18",71.3742,72.3745,71.1682,71.9136,907600.0],["2023-09-19",72.5706,72.5706,71.992,72.4039,718000.0],["2023-09-20",72.7275,73.061,72.345,72.4137,677700.0],["2023-09-21",72.1489,72.2862,70.9132,70.9721,1194700.0],["2023-09-22",70.9819,71.5605,70.825,70.874,826000.0],["2023-09-25",70.5994,70.9329,70.4719,70.7073,698100.0],["2023-09-26",70.4916,70.5504,69.5599,69.707,800800.0],["2023-09-27",69.5893,69.8443,69.1774,69.5893,940800.0],["2023-09-28",69.8737,70.2268,69.4128,69.5011,1227200.0],["2023-09-29",69.6285,69.6285,68.334,68.4909,1018500.0],["2023-10-02",68.3341,68.5792,67.8437,68.1771,1318200.0],["2023-10-03",68.187,68.5498,67.6084,67.9418,856100.0],["2023-10-04",68.2654,69.1578,68.0497,69.0205,919100.0],["2023-10-05",68.9715,69.6089,68.9715,69.3932,1008800.0],["2023-10-06",69.403,70.0306,69.0205,69.6482,855700.0],["2023-10-09",69.354,70.2954,69.354,70.2562,727300.0],["2023-10-10",70.4818,70.6092,69.0892,69.5697,1286300.0],["2023-10-11",69.8541,70.5308,69.5109,70.0797,1103100.0],["2023-10-12",70.0699,70.2366,68.5498,68.844,1061400.0],["2023-10-13",69.0794,69.6678,67.9614,68.3635,1474500.0],["2023-10-16",68.6479,68.9225,68.0202,68.4615,1659000.0],["2023-10-17",67.932,68.4419,67.3632,67.677,2125500.0],["2023-10-18",67.6181,67.9516,67.2259,67.5201,1932500.0],["2023-10-19",68.3439,68.3439,66.8042,66.9513,1736100.0],["2023-10-20",67.118,67.5299,65.6862,65.8725,5591300.0],["2023-10-23",66.2452,67.2847,65.441,65.4901,1934100.0],["2023-10-24",65.8529,68.5792,65.7647,68.3537,2594700.0],["2023-10-25",68.6479,68.9715,67.5789,67.6868,2136800.0],["2023-10-26",68.1477,68.8342,66.9023,67.1278,1875800.0],["2023-10-27",67.0101,67.1769,66.0,66.3237,1081600.0],["2023-10-30",66.7748,67.7849,66.3433,67.5397,1197700.0],["2023-10-31",67.7166,68.6008,67.4414,68.2078,2585100.0],["2023-11-01",68.4829,68.6401,67.2253,68.0899,1747300.0],["2023-11-02",68.2766,69.7209,68.1685,69.6718,1093800.0],["2023-11-03",70.0059,70.0059,68.7973,69.2984,2353100.0],["2023-11-06",69.5834,69.8487,69.0626,69.6718,1170000.0],["2023-11-07",69.5932,69.9469,68.9644,69.8978,1056600.0],["2023-11-08",70.0747,70.5659,69.5146,70.3596,1041600.0],["2023-11-09",70.7133,70.9786,70.4185,70.5757,766500.0],["2023-11-10",70.7919,71.6172,70.7035,71.5779,914000.0],["2023-11-13",71.6664,72.305,71.5583,72.2362,1194700.0],["2023-11-14",72.4229,72.698,71.8137,71.9218,1412400.0],["2023-11-15",71.6762,72.1773,70.9884,71.0474,1369800.0],["2023-11-16",71.3323,72.3738,71.3323,71.9218,950800.0],["2023-11-17",71.9316,72.2952,71.4305,71.7351,819200.0],["2023-11-20",71.5681,72.3345,71.4305,72.1576,1089200.0],["2023-11-21",72.3738,73.1598,72.3738,72.8159,953700.0],["2023-11-22",73.0026,73.4054,72.7471,73.2384,624200.0],["2023-11-24",73.3072,73.6216,72.9731,73.2286,295800.0],["2023-11-27",73.1991,73.828,73.1402,73.6609,851100.0],["2023-11-28",73.5823,73.7985,72.1085,72.138,850700.0],["2023-11-29",72.3247,72.6292,71.3716,71.6958,908200.0],["2023-11-30",71.8137,73.5234,71.6467,73.4349,1385300.0],["2023-12-01",73.2188,73.4448,72.5408,72.8454,986900.0],["2023-12-04",72.8552,73.7788,72.7078,73.1991,1123200.0],["2023-12-05",73.0026,73.3268,72.5605,72.757,787900.0],["2023-12-06",72.7963,73.1795,71.9906,72.6292,851500.0],["2023-12-07",72.7865,72.9928,72.1969,72.4917,759900.0],["2023-12-08",72.7079,73.0026,72.3148,72.8552,821400.0],["2023-12-11",73.1402,74.0441,72.9044,73.6806,1259000.0],["2023-12-12",73.6413,74.4469,73.317,74.4273,1176100.0],["2023-12-13",74.6336,74.9186,74.2406,74.4469,972200.0],["2023-12-14",73.995,73.995,69.9469,70.7035,2904500.0],["2023-12-15",68.8956,69.2788,67.9229,68.257,3319600.0],["2023-12-18",68.8465,70.1434,68.5812,69.7897,1906600.0],["2023-12-19",69.8094,70.4971,69.4458,69.6915,1627000.0],["2023-12-20",69.4949,70.0255,68.424,68.4534,1168700.0],["2023-12-21",68.2275,69.3181,67.9819,69.1805,1235000.0],["2023-12-22",69.3869,69.6718,68.6893,69.2493,824100.0],["2023-12-26",68.9742,69.1707,68.6696,69.1314,876600.0],["2023-12-27",68.9349,69.495,68.6107,69.3672,854400.0],["2023-12-28",69.6816,69.9764,69.4458,69.6816,712600.0],["2023-12-29",69.6522,69.9469,69.2788,69.8683,1043100.0],["2024-01-02",69.7799,70.281,69.3476,69.5146,1231500.0],["2024-01-03",69.4262,69.7013,68.0408,68.2373,2041600.0],["2024-01-04",68.5222,69.436,68.5026,69.2493,1401700.0],["2024-01-05",69.3279,69.4262,68.031,68.3847,1737200.0],["2024-01-08",69.8487,70.9589,69.6522,70.9295,1493700.0],["2024-01-09",70.5364,70.6543,69.7504,70.615,1200600.0],["2024-01-10",70.4971,71.7253,70.448,71.6664,1026800.0],["2024-01-11",71.5681,71.9808,70.9295,71.5779,1050500.0],["2024-01-12",72.1675,73.6216,71.9316,73.1795,2389600.0],["2024-01-16",73.2875,73.7297,73.0223,73.2483,2453800.0],["2024-01-17",73.2679,74.0834,72.9437,73.1696,1749800.0],["2024-01-18",72.2166,73.0124,71.9513,72.8552,2450600.0],["2024-01-19",73.4251,73.9458,73.1303,73.5233,1996500.0],["2024-01-22",73.6904,74.1325,73.3858,73.9753,2035400.0],["2024-01-23",78.1118,78.5933,76.7264,77.5321,2822500.0],["2024-01-24",78.0725,78.1118,75.9797,76.245,1745100.0],["2024-01-25",76.2352,76.4415,74.7221,75.8422,1834600.0],["2024-01-26",75.7243,75.8422,74.8105,75.5376,1197300.0],["2024-01-29",75.5965,75.8618,74.84,75.7341,1614000.0],["2024-01-30",75.852,76.9622,75.8127,76.9328,1369200.0],["2024-01-31",77.1686,77.3945,76.1271,76.2057,1667100.0],["2024-02-01",75.8907,76.6486,74.5916,76.56,1346000.0],["2024-02-02",76.6289,77.1702,76.4222,76.4616,1090500.0],["2024-02-05",76.373,76.6191,75.9006,76.3632,1041900.0],["2024-02-06",76.2647,77.3966,76.2451,77.1702,1378800.0],["2024-02-07",77.4162,78.1642,77.1604,77.682,1007100.0],["2024-02-08",77.6426,78.9024,77.4556,78.6859,1506700.0],["2024-02-09",78.5776,79.7291,78.489,79.7192,1243300.0],["2024-02-12",79.7192,79.8373,79.1976,79.6602,1359100.0],["2024-02-13",79.7586,80.231,79.1189,79.67,1143000.0],["2024-02-14",79.7684,80.979,79.67,80.9003,1190400.0],["2024-02-15",81.0971,81.5892,80.733,81.4219,1462500.0],["2024-02-16",81.6483,81.9927,81.0479,81.3825,2442100.0],["2024-02-20",81.0676,81.8549,80.5952,81.3924,1515900.0],["2024-02-21",81.6679,81.727,80.8707,81.5302,964100.0],["2024-02-22",82.1797,82.8982,81.7368,82.7899,888600.0],["2024-02-23",83.2623,83.2623,82.5832,82.908,860100.0],["2024-02-26",82.9474,83.3903,82.6915,82.721,808400.0],["2024-02-27",82.2486,82.8883,81.8254,82.7801,944200.0],["2024-02-28",83.0261,83.5281,82.849,83.4395,815300.0],["2024-02-29",83.4985,83.4985,82.4553,82.8785,1674200.0],["2024-03-01",82.6521,82.6817,81.8352,82.4159,883400.0],["2024-03-04",81.9829,82.8096,81.8845,82.6226,750700.0],["2024-03-05",82.1797,82.8785,81.9435,82.7702,978900.0],["2024-03-06",82.8391,83.8627,82.7309,83.7643,1056800.0],["2024-03-07",84.0103,85.1618,83.7446,84.4926,1369700.0],["2024-03-08",84.4335,84.6697,83.4887,83.843,1150100.0],["2024-03-11",84.1579,84.2367,83.3411,83.5379,1066400.0],["2024-03-12",83.5084,84.8567,83.4592,84.5418,925700.0],["2024-03-13",83.656,84.4138,83.5084,84.1579,1102400.0],["2024-03-14",84.1481,84.4729,83.1738,83.6462,1163300.0],["2024-03-15",82.2683,83.8036,81.8746,83.5969,1872300.0],["2024-03-18",83.5674,84.1382,83.5674,83.6658,849500.0],["2024-03-19",83.9217,84.2859,83.4985,84.1284,801600.0],["2024-03-20",84.5418,85.6244,84.1875,85.3291,1005700.0],["2024-03-21",85.2012,85.5752,84.591,84.6796,1174600.0],["2024-03-22",85.152,85.2898,84.5713,84.6402,909800.0],["2024-03-25",84.5614,84.8272,84.3744,84.5418,580200.0],["2024-03-26",84.3449,85.1716,84.2268,85.0535,1032400.0],["2024-03-27",85.5653,86.0377,85.1323,85.8803,1113500.0],["2024-03-28",86.1362,86.5987,85.8114,86.1558,1072300.0],["2024-04-01",85.9295,85.9295,84.9354,84.9551,952000.0],["2024-04-02",85.0732,85.6047,83.9906,84.1579,1212100.0],["2024-04-03",84.0005,84.7386,84.0005,84.1382,1256800.0],["2024-04-04",84.5516,84.7091,82.4454,82.6128,1456100.0],["2024-04-05",82.8096,84.217,82.6423,83.8036,1216600.0],["2024-04-08",83.9611,84.6796,83.5773,84.1579,1512900.0],["2024-04-09",84.1776,84.404,82.3864,83.223,1191400.0],["2024-04-10",82.662,82.9671,82.1108,82.2781,1228100.0],["2024-04-11",81.727,81.9829,80.979,81.3432,1138700.0],["2024-04-12",80.6345,81.7368,80.2999,80.605,1327700.0],["2024-04-15",81.7762,81.8156,79.7291,79.7488,1661800.0],["2024-04-16",80.1424,80.4082,79.6208,79.6405,1111100.0],["2024-04-17",79.8669,80.0637,79.0598,79.3453,1016300.0],["2024-04-18",80.1916,80.5656,79.611,79.8472,1338800.0],["2024-04-19",80.044,80.8904,79.8669,80.8707,1405900.0],["2024-04-22",81.6876,81.8943,81.038,81.1955,1546400.0],["2024-04-23",81.3038,82.1797,80.2015,81.6187,1902800.0],["2024-04-24",81.4416,81.5695,80.3983,80.8314,1520900.0],["2024-04-25",80.8707,81.3432,80.2113,80.979,1608800.0],["2024-04-26",80.4672,80.8511,79.5913,80.172,1710300.0],["2024-04-29",80.172,80.4771,79.6307,80.2507,1167500.0],["2024-04-30",80.3294,80.8314,79.7881,80.2507,1918700.0],["2024-05-01",80.2999,82.288,80.2802,81.3924,1332400.0],["2024-05-02",81.5203,81.8943,80.979,81.54,1137900.0],["2024-05-03",82.2892,82.4469,80.6233,82.3089,1013000.0],["2024-05-06",82.851,83.265,82.4074,83.0087,1056800.0],["2024-05-07",83.3932,84.1128,83.265,84.024,967000.0],["2024-05-08",84.4282,84.5958,83.5509,83.6002,949600.0],["2024-05-09",83.403,84.5071,83.3242,84.3888,851200.0],["2024-05-10",84.7141,86.1828,84.6648,85.8279,1100400.0],["2024-05-13",85.7787,86.518,85.7787,86.2222,1561100.0],["2024-05-14",86.1631,87.2474,85.8279,87.1882,1540000.0],["2024-05-15",87.139,87.7008,86.8925,87.4347,1141200.0],["2024-05-16",88.1838,88.6964,87.7205,88.1247,1149400.0],["2024-05-17",88.5683,88.588,87.9768,88.5486,1080000.0],["2024-05-20",88.519,88.6274,88.0656,88.5781,1034800.0],["2024-05-21",88.7851,89.209,88.5584,88.5683,1495100.0],["2024-05-22",89.2386,90.3919,88.6176,89.8596,1375500.0],["2024-05-23",89.7314,89.8793,87.7205,87.8388,942700.0],["2024-05-24",87.9078,88.2331,87.7698,88.0853,791800.0],["2024-05-28",87.7896,87.9078,86.2222,86.3307,1568800.0],["2024-05-29",85.8674,85.9462,85.0393,85.0886,1484000.0],["2024-05-30",84.9901,86.7545,84.7436,86.4982,1159100.0],["2024-05-31",87.0404,88.3711,86.6264,88.2331,1859400.0],["2024-06-03",87.9571,88.5584,86.8334,87.622,796600.0],["2024-06-04",87.3953,88.7063,87.3953,88.6176,1286300.0],["2024-06-05",88.7161,88.864,87.5825,88.7161,864600.0],["2024-06-06",89.0217,89.1794,87.6121,88.2528,1081900.0],["2024-06-07",88.6471,89.3864,88.381,88.9921,993400.0],["2024-06-10",88.7457,89.1301,87.9078,88.3613,841800.0],["2024-06-11",88.2528,88.4106,87.415,88.3416,966000.0],["2024-06-12",88.5387,89.3963,87.829,89.1794,803800.0],["2024-06-13",88.9921,89.5047,88.3416,89.2287,636800.0],["2024-06-14",88.8147,89.209,88.4599,88.795,648600.0],["2024-06-17",88.5486,90.8059,88.4401,90.6876,1144200.0],["2024-06-18",90.8355,91.7226,90.5595,91.0918,966800.0],["2024-06-20",91.0918,91.7029,90.8256,91.5649,898700.0],["2024-06-21",91.5649,91.7818,90.7566,91.6931,1921700.0],["2024-06-24",91.7029,92.4126,90.9735,92.0085,1119000.0],["2024-06-25",92.0085,92.1169,89.8202,89.8399,1074800.0],["2024-06-26",89.14,89.4653,87.8684,89.2879,1288800.0],["2024-06-27",89.4653,89.6624,88.8147,88.8739,1316200.0],["2024-06-28",88.5486,89.1597,87.8487,88.1346,2024300.0],["2024-07-01",88.5387,88.8147,87.346,87.8388,1099800.0],["2024-07-02",87.2868,88.4007,87.0503,88.3711,842300.0],["2024-07-03",88.3218,89.0217,87.6713,88.7556,708400.0],["2024-07-05",88.8443,89.3174,87.9768,89.2287,823100.0],["2024-07-08",89.7019,90.0567,89.2386,89.278,623300.0],["2024-07-09",89.2977,89.4357,88.6373,88.795,726500.0],["2024-07-10",89.0316,89.7709,88.7556,89.6329,958000.0],["2024-07-11",89.8892,90.9045,89.6427,90.658,708000.0],["2024-07-12",91.0622,92.7774,90.796,92.4028,1331900.0],["2024-07-15",92.5999,92.9351,91.7226,91.9001,886700.0],["2024-07-16",92.2845,92.6985,91.7226,91.9789,843500.0],["2024-07-17",91.9789,92.7872,91.7226,92.2056,1255200.0],["2024-07-18",91.8409,92.6887,91.6241,91.9001,1124200.0],["2024-07-19",92.3239,92.3239,90.9735,91.141,962500.0],["2024-07-22",91.4762,92.3732,91.0622,91.8311,1209100.0],["2024-07-23",95.6163,97.6666,94.0785,96.6513,2871500.0],["2024-07-24",96.6513,96.9569,95.3896,96.1683,1733700.0],["2024-07-25",96.533,97.3315,95.8233,96.0402,1458100.0],["2024-07-26",96.602,97.8441,96.2176,97.7553,960200.0],["2024-07-29",98.0215,98.4946,96.8386,97.2526,1489000.0],["2024-07-30",97.8342,98.8101,97.6075,98.4158,967800.0],["2024-07-31",98.1595,98.9185,97.2822,98.0116,2294100.0],["2024-08-01",98.6129,99.4212,98.2383,99.3621,1097000.0],["2024-08-02",99.2241,101.6884,97.8539,99.7761,1420800.0],["2024-08-05",99.0959,99.1354,96.4542,96.9766,1382200.0],["2024-08-06",97.2625,99.3226,97.0456,97.9525,1514900.0],["2024-08-07",98.0808,99.9167,97.38,97.5083,1504300.0],["2024-08-08",97.4787,99.2948,97.4787,99.0086,991600.0],["2024-08-09",99.0086,99.4528,98.4855,99.0185,604400.0],["2024-08-12",99.127,99.9364,98.0808,98.2683,919000.0],["2024-08-13",98.6237,98.9198,97.8735,98.6434,826100.0],["2024-08-14",98.8211,100.0548,98.7125,99.9857,1113700.0],["2024-08-15",100.3411,100.4793,99.1665,99.8772,1211800.0],["2024-08-16",100.0746,100.6175,99.5811,100.5484,1458300.0],["2024-08-19",100.5484,101.259,100.1042,101.1899,769000.0],["2024-08-20",101.5749,101.8414,101.0122,101.5551,1159100.0],["2024-08-21",102.4731,102.4829,101.2788,102.1177,643300.0],["2024-08-22",102.2757,102.5224,101.7821,102.325,643100.0],["2024-08-23",102.3645,102.404,100.5286,100.6767,935100.0],["2024-08-26",100.7852,101.3084,100.4102,100.9037,896700.0],["2024-08-27",101.0616,101.7624,100.8741,101.6637,591300.0],["2024-08-28",101.9401,102.7988,101.3478,102.5323,686300.0],["2024-08-29",102.5323,103.6575,102.0289,103.2923,924800.0],["2024-08-30",103.4996,104.0819,102.9468,103.7661,1437900.0],["2024-09-03",103.7661,104.3385,103.0949,103.5983,1174700.0],["2024-09-04",103.7759,104.6445,103.6279,104.4471,748900.0],["2024-09-05",104.5261,104.5261,102.2855,103.2725,994800.0],["2024-09-06",103.2725,103.845,102.404,102.5915,1035700.0],["2024-09-09",103.2725,103.7365,101.9993,102.3744,1406500.0],["2024-09-10",102.5718,103.539,101.7328,101.792,1439800.0],["2024-09-11",101.4465,101.4465,98.1104,99.3935,1741500.0],["2024-09-12",99.2948,101.032,98.7026,100.8445,1194500.0],["2024-09-13",100.7063,101.9302,100.0746,101.792,1578100.0],["2024-09-16",102.4731,103.3219,102.2263,102.7593,1600000.0],["2024-09-17",102.7099,102.779,101.5354,101.8611,1007800.0],["2024-09-18",101.9894,102.5125,100.8642,101.1801,2614100.0],["2024-09-19",101.338,101.338,99.8574,100.1338,3374400.0],["2024-09-20",99.9858,100.1338,98.3966,99.6995,3805200.0],["2024-09-23",99.9561,100.9136,99.4923,100.884,2341600.0],["2024-09-24",100.5385,102.0388,99.7094,102.019,3376500.0],["2024-09-25",102.6507,103.2232,101.565,102.0092,1523800.0],["2024-09-26",101.7821,102.3842,101.1899,101.6736,1704400.0],["2024-09-27",101.3478,101.8414,101.0715,101.3182,1460900.0],["2024-09-30",101.6538,102.3349,100.8543,102.2559,1872500.0],["2024-10-01",102.6507,104.2991,102.1868,103.6476,1876000.0],["2024-10-02",103.6279,103.9141,103.1837,103.6772,1563400.0],["2024-10-03",103.6377,104.0326,102.9073,103.2725,1431500.0],["2024-10-04",103.5292,104.3879,103.1146,104.2793,1080900.0],["2024-10-07",103.8746,104.23,100.2325,100.805,1857200.0],["2024-10-08",102.0388,104.5557,102.0388,103.8845,1538300.0],["2024-10-09",103.8549,104.99,103.4601,104.4866,1170900.0],["2024-10-10",105.0985,105.2861,101.5058,102.325,1175200.0],["2024-10-11",102.8975,103.7364,102.7001,103.391,739000.0],["2024-10-14",103.8648,104.8715,103.5588,104.5656,1077700.0],["2024-10-15",105.2367,106.2731,104.3188,104.4866,1271000.0],["2024-10-16",104.2102,105.1972,104.0326,104.9505,1184100.0],["2024-10-17",105.9079,106.2731,105.1183,105.5427,1378200.0],["2024-10-18",105.9869,105.9869,104.0819,105.0097,4537600.0],["2024-10-21",104.9702,105.1084,104.0227,104.6741,1551800.0],["2024-10-22",104.0029,104.4668,102.7692,104.0819,1769400.0],["2024-10-23",103.7661,104.9307,103.5983,104.6445,1198000.0],["2024-10-24",104.832,105.1676,103.8845,103.9141,1110000.0],["2024-10-25",104.0918,104.3089,102.5421,102.631,1157000.0],["2024-10-28",103.5884,103.8549,101.6637,102.0092,1909500.0],["2024-10-29",102.3447,105.523,102.019,103.6772,2454500.0],["2024-10-30",103.9635,104.7531,103.6871,104.457,1611800.0],["2024-10-31",103.8944,104.7235,103.2627,103.2824,1218700.0],["2024-11-01",103.6378,104.0819,102.779,102.8185,923700.0],["2024-11-04",103.2133,104.1115,102.7494,104.0819,797300.0],["2024-11-05",103.9141,106.2139,103.8154,106.204,1030600.0],["2024-11-06",112.7571,112.7571,106.2831,109.5251,1725300.0],["2024-11-07",109.6338,109.7721,108.3983,109.0704,1266000.0],["2024-11-08",110.2169,111.9467,109.7524,111.1263,1210900.0],["2024-11-11",111.6402,112.1542,110.385,110.553,1132200.0],["2024-11-12",110.642,111.66,110.5233,111.1164,749300.0],["2024-11-13",111.146,111.6699,110.5135,110.6123,1255000.0],["2024-11-14",110.1873,110.6617,108.1808,108.2599,1210300.0],["2024-11-15",107.8547,109.0012,107.0837,108.7739,1501900.0],["2024-11-18",107.7953,109.0012,107.7953,108.507,1231400.0],["2024-11-19",107.6669,108.4773,106.9256,108.082,827300.0],["2024-11-20",108.2006,108.675,107.2122,108.339,1031200.0],["2024-11-21",108.6157,110.0884,108.2105,109.4657,1085000.0],["2024-11-22",109.4756,111.1164,109.4756,110.7507,998300.0],["2024-11-25",110.296,111.66,110.0193,110.4443,1844500.0],["2024-11-26",110.7803,112.6385,110.4146,112.1048,1371900.0],["2024-11-27",112.4211,112.8263,111.6205,111.8873,777600.0],["2024-11-29",111.917,112.431,111.2053,111.7885,803900.0],["2024-12-02",111.9071,111.9071,109.5646,110.3355,991100.0],["2024-12-03",110.7013,110.9484,109.4163,110.0884,990500.0],["2024-12-04",109.8809,110.5036,109.4954,109.8512,782300.0],["2024-12-05",110.207,110.3652,109.0902,109.2681,1254400.0],["2024-12-06",108.9616,109.4064,107.2912,107.9139,1242800.0],["2024-12-09",106.975,107.4791,103.7725,104.4545,2024700.0],["2024-12-10",103.6935,103.9999,100.9457,101.7364,1744000.0],["2024-12-11",102.3295,102.9818,102.033,102.9027,1449500.0],["2024-12-12",103.4859,103.8318,102.2603,102.458,952200.0],["2024-12-13",102.626,103.1202,102.2109,102.9818,1208200.0],["2024-12-16",103.0807,103.8121,102.7841,103.1795,1357100.0],["2024-12-17",102.4481,102.6655,101.2323,101.9835,1464600.0],["2024-12-18",102.0527,102.5766,99.6904,99.7596,1456000.0],["2024-12-19",100.2143,101.687,100.066,101.1137,1762800.0],["2024-12-20",101.1137,102.6556,100.7283,101.7364,2726000.0],["2024-12-23",101.1928,101.7463,100.4515,101.6079,773000.0],["2024-12-24",101.3411,102.7347,101.005,102.6458,338300.0],["2024-12-26",101.7661,102.6754,101.7661,102.537,588000.0],["2024-12-27",102.0033,102.6853,101.1928,101.6969,676500.0],["2024-12-30",100.8172,101.2323,99.8683,100.8073,1080600.0],["2024-12-31",100.9655,101.3707,100.3724,100.837,716000.0],["2025-01-02",101.6969,101.6969,99.0183,99.3741,1502200.0],["2025-01-03",99.9474,100.6887,99.2358,100.412,1066600.0],["2025-01-06",100.4515,100.7184,99.4236,99.7497,1376800.0],["2025-01-07",100.1352,100.9951,99.2654,99.898,1543000.0],["2025-01-08",100.4416,101.9539,100.1253,101.3411,1387300.0],["2025-01-10",99.9771,101.3312,99.9573,100.7678,1902000.0],["2025-01-13",99.8683,101.7957,99.6015,101.3608,1425200.0],["2025-01-14",101.7463,102.4679,100.8765,102.4283,1263400.0],["2025-01-15",103.1202,103.4167,101.7167,102.4777,1082100.0],["2025-01-16",102.8929,104.7807,102.537,104.7214,1176400.0],["2025-01-17",104.9389,105.0871,104.0196,104.326,4131000.0],["2025-01-21",104.7708,105.5022,104.3952,104.4644,1841200.0],["2025-01-22",104.8203,104.8203,103.8121,103.9702,1262500.0],["2025-01-23",103.6836,104.4545,102.3591,104.0098,1595500.0],["2025-01-24",103.476,104.9883,103.2388,104.7708,1480200.0],["2025-01-27",105.5121,106.8959,104.504,106.5895,2277600.0],["2025-01-28",107.7953,107.7953,103.0214,103.8022,2664700.0],["2025-01-29",103.0807,103.7132,101.8056,101.9736,1632500.0],["2025-01-30",103.0807,104.3755,102.1219,104.2371,1325700.0],["2025-01-31",103.8714,104.8005,103.2981,103.4464,1782600.0],["2025-02-03",102.7347,104.6621,102.3394,104.3162,1497700.0],["2025-02-04",104.415,105.2947,103.733,104.6819,1506600.0],["2025-02-05",105.4341,105.8795,104.573,105.7014,1372400.0],["2025-02-06",106.2359,106.7506,105.3153,106.6714,797700.0],["2025-02-07",106.6615,107.5325,106.3349,107.4731,1934900.0],["2025-02-10",107.2455,108.0373,106.5427,107.7998,2077200.0],["2025-02-11",107.7899,107.9383,106.8495,107.6414,1226100.0],["2025-02-12",106.6219,108.3541,106.5328,108.1759,1037000.0],["2025-02-13",108.6807,109.8883,108.1363,109.7992,1466300.0],["2025-02-14",109.6408,110.0466,108.8984,109.4725,1454000.0],["2025-02-18",109.5814,110.8187,109.2845,110.3337,1447500.0],["2025-02-19",110.205,111.2047,109.9278,111.1651,1187500.0],["2025-02-20",110.6801,110.9572,109.3439,110.5118,1483100.0],["2025-02-21",110.7395,111.1651,109.6705,110.5712,1714700.0],["2025-02-24",110.8187,112.0361,110.4326,111.4521,1577900.0],["2025-02-25",112.046,113.7287,111.6699,113.6,1271100.0],["2025-02-26",113.6297,114.1642,113.0457,113.6198,1547200.0],["2025-02-27",113.8277,115.9558,113.5406,115.3124,1324900.0],["2025-02-28",115.9657,117.5889,115.4905,117.3316,2261900.0],["2025-03-03",117.2227,119.1627,116.7971,118.648,2204400.0],["2025-03-04",118.46,119.3805,117.6186,117.9552,2726100.0],["2025-03-05",117.1831,118.9351,116.5892,118.3709,2257000.0],["2025-03-06",117.391,117.8067,115.8667,117.4999,1939100.0],["2025-03-07",116.9159,117.6384,114.8769,117.4405,2405700.0],["2025-03-10",116.7872,120.014,116.6486,118.4105,2445800.0],["2025-03-11",118.1036,118.1531,116.1438,116.7575,2337700.0],["2025-03-12",116.7278,116.8565,114.3325,116.0844,2037200.0],["2025-03-13",116.3715,117.2326,115.9954,116.6585,1900000.0],["2025-03-14",117.1435,117.8958,116.4705,116.9951,2039500.0],["2025-03-17",116.2131,118.9252,116.0448,118.8559,2053300.0],["2025-03-18",118.648,119.5487,117.8265,117.975,1646200.0],["2025-03-19",117.8067,118.8163,117.6681,118.6579,1446100.0],["2025-03-20",118.4699,119.7368,117.9057,118.5788,1384500.0],["2025-03-21",118.6876,119.1924,116.6882,117.3118,3022000.0],["2025-03-24",118.1729,120.0635,117.8166,119.7467,1325300.0],["2025-03-25",119.7467,120.6079,118.7965,120.1525,1138300.0],["2025-03-26",120.6969,121.3601,120.1921,120.5287,903500.0],["2025-03-27",121.0137,121.9837,120.1822,121.6472,1232700.0],["2025-03-28",121.6471,121.8946,120.5881,121.6768,1650500.0],["2025-03-31",122.3301,123.696,121.7758,123.1319,1872900.0],["2025-04-01",122.7161,124.3988,122.0233,122.8448,2289600.0],["2025-04-02",121.9936,123.2407,120.9048,122.9636,2024400.0],["2025-04-03",122.1717,124.3988,121.8451,123.1616,1994600.0],["2025-04-04",121.1424,122.8745,113.5505,113.8376,2809400.0],["2025-04-07",112.6696,113.7881,108.3046,111.5214,3560500.0],["2025-04-08",114.8769,115.8568,109.7002,111.2641,1892200.0],["2025-04-09",110.0862,115.9756,108.849,115.451,2489500.0],["2025-04-10",115.54,117.6681,113.5208,116.0646,2482700.0],["2025-04-11",116.0844,117.6978,114.5601,117.6483,2036000.0],["2025-04-14",118.9747,120.4594,118.0641,119.6675,1559800.0],["2025-04-15",119.8853,120.3505,118.163,118.3115,1866000.0],["2025-04-16",119.1726,119.6279,116.9753,117.589,1207700.0],["2025-04-17",117.3415,117.5295,115.8865,116.025,1795500.0],["2025-04-21",115.6489,116.1042,110.8088,112.2638,1722300.0],["2025-04-22",114.3325,116.5199,113.1843,116.3616,1525000.0],["2025-04-23",116.52,117.8463,115.9954,116.9951,1933100.0],["2025-04-24",116.2527,116.8169,114.8868,116.5595,1150200.0],["2025-04-25",114.8373,115.2233,109.8882,113.2734,3085500.0],["2025-04-28",113.8277,114.2731,112.7686,113.7089,2106700.0],["2025-04-29",106.5823,108.453,104.2167,106.8891,3284800.0],["2025-04-30",106.8792,109.5715,105.2857,109.4725,3337000.0],["2025-05-01",109.9081,109.9081,107.7701,107.9086,2201600.0],["2025-05-02",109.2251,109.7992,108.3244,109.4428,1616000.0],["2025-05-05",108.6312,109.5715,107.78,109.2746,1584900.0],["2025-05-06",108.9677,109.9377,108.3936,109.2548,1175400.0],["2025-05-07",109.334,110.6801,109.334,110.0763,1372900.0],["2025-05-08",110.789,111.7986,110.2446,110.3931,1347200.0],["2025-05-09",110.3436,110.5811,109.5418,110.1852,922400.0],["2025-05-12",111.553,111.553,107.9452,109.7788,1574800.0],["2025-05-13",109.4022,110.0564,107.9849,108.0542,1645500.0],["2025-05-14",108.2921,108.639,106.1513,107.3109,1550000.0],["2025-05-15",107.8164,109.7194,107.3307,109.5806,1692200.0],["2025-05-16",109.6004,110.8394,109.4914,110.7799,1320700.0],["2025-05-19",110.9484,111.5728,110.2744,111.0078,1539700.0],["2025-05-20",110.6907,111.6124,110.4825,111.4538,1928300.0],["2025-05-21",111.2755,112.663,109.65,110.0068,2345100.0],["2025-05-22",110.1455,110.3933,108.7183,109.4518,1288900.0],["2025-05-23",109.3923,110.3735,108.7877,109.8383,1210500.0],["2025-05-27",110.3636,111.216,109.2932,111.0871,1503500.0],["2025-05-28",110.4528,111.3052,109.7887,109.8879,1268600.0],["2025-05-29",109.6599,110.8394,109.4418,110.7105,1329800.0],["2025-05-30",110.0365,112.227,110.0365,111.8999,2048800.0],["2025-06-02",110.5817,112.4351,110.324,112.3954,1028600.0],["2025-06-03",112.5937,112.8315,109.8185,111.6025,805600.0],["2025-06-04",111.7809,111.8404,110.0762,110.1951,960400.0],["2025-06-05",110.6411,110.6411,108.2426,109.0553,1302900.0],["2025-06-06",109.9771,110.5222,109.2734,109.5905,829000.0],["2025-06-09",109.1643,109.1643,104.8529,106.9045,1751800.0],["2025-06-10",107.0532,107.2415,103.1382,104.5555,4275100.0],["2025-06-11",102.3849,104.05,101.0865,103.5545,21303300.0],["2025-06-12",104.0996,106.1513,103.4355,105.8539,8472100.0],["2025-06-13",106.399,107.1721,105.2097,105.6755,7837700.0],["2025-06-16",105.8539,106.5774,105.1502,106.181,3467900.0],["2025-06-17",105.5962,107.856,105.3682,107.1622,4505600.0],["2025-06-18",107.3902,108.0344,106.855,107.3307,3705500.0],["2025-06-20",107.8263,108.8174,107.182,107.6776,4338300.0],["2025-06-23",107.9254,109.9771,107.3406,109.9374,4046600.0],["2025-06-24",110.0762,110.1158,107.8857,109.9671,3772200.0],["2025-06-25",109.5905,109.9176,107.0036,107.4199,3104100.0],["2025-06-26",107.6677,108.6093,106.9243,108.302,4156700.0],["2025-06-27",108.3813,109.8185,108.1831,108.6093,12691500.0],["2025-06-30",108.4111,110.1059,108.193,109.8879,3814000.0],["2025-07-01",109.9969,110.0266,106.7162,107.965,5379800.0],["2025-07-02",107.3505,107.8263,105.0313,106.855,10207700.0],["2025-07-03",107.7371,107.7866,106.736,107.7371,2979800.0],["2025-07-07",107.4298,107.6974,106.3693,106.855,3500800.0],["2025-07-08",106.0422,107.073,105.8539,106.2999,3346700.0],["2025-07-09",106.4585,107.2712,105.6854,107.1721,2739300.0],["2025-07-10",107.0235,107.4001,106.1017,106.855,3007500.0],["2025-07-11",106.7658,106.9838,105.6259,105.8043,2415800.0],["2025-07-14",105.9927,107.2712,105.3881,107.0235,2146100.0],["2025-07-15",106.6369,107.1226,105.2691,105.3088,2251400.0],["2025-07-16",105.7746,105.7845,103.4752,104.0401,3438100.0],["2025-07-17",103.8122,104.1293,102.8706,103.2076,3340000.0],["2025-07-18",103.3067,104.0401,102.6624,102.9201,1973200.0],["2025-07-21",102.6327,103.1481,101.5325,101.5821,2133900.0],["2025-07-22",101.6416,102.6624,101.4532,102.3254,1938800.0],["2025-07-23",102.6525,102.712,101.4929,102.266,2730600.0],["2025-07-24",101.7803,102.6823,101.7803,101.8695,3160900.0],["2025-07-25",102.2858,103.3265,102.2263,102.4642,3136300.0],["2025-07-28",103.1778,103.1778,101.5623,101.6713,4150100.0],["2025-07-29",96.4183,97.231,90.739,91.0958,10471500.0],["2025-07-30",93.1673,93.6629,90.7985,92.1167,7490300.0],["2025-07-31",91.1652,92.1662,90.1939,90.5606,5835200.0],["2025-08-01",91.185,91.7202,89.7479,91.4229,3540400.0],["2025-08-04",91.4328,92.305,91.0859,91.8788,3981600.0],["2025-08-05",91.8293,92.2654,90.7886,90.8579,3319200.0],["2025-08-06",90.739,91.0463,89.5794,90.9868,3344200.0],["2025-08-07",91.2445,92.3149,90.6994,91.6905,4129300.0],["2025-08-08",92.0374,92.9492,91.5914,92.8204,3643500.0],["2025-08-11",93.1177,93.8314,92.8799,93.762,2980000.0],["2025-08-12",93.9107,94.1089,93.0385,93.9206,2642900.0],["2025-08-13",93.9404,95.4196,93.7518,95.2111,2550500.0],["2025-08-14",95.4593,95.4593,93.8809,94.4368,2597800.0],["2025-08-15",94.9232,95.499,94.5261,94.6452,3943600.0],["2025-08-18",94.675,94.9034,93.9007,94.2581,2878600.0],["2025-08-19",94.7544,96.2038,94.6452,96.174,1518700.0],["2025-08-20",96.1542,97.5837,95.8961,96.0847,2573700.0],["2025-08-21",95.8166,96.2733,95.082,95.6975,2248200.0],["2025-08-22",96.3229,96.6803,95.8266,95.9556,1593800.0],["2025-08-25",95.4791,97.0178,95.0026,96.0152,2732000.0],["2025-08-26",95.8464,96.1442,94.6155,95.3501,3824500.0],["2025-08-27",95.3004,96.2832,95.2309,95.3997,2120000.0],["2025-08-28",95.3302,95.5685,94.4566,95.5188,1548800.0],["2025-08-29",95.6975,96.7796,95.5883,96.2435,1755300.0],["2025-09-02",96.0847,96.4421,93.7816,94.7346,2455900.0],["2025-09-03",94.5758,94.7445,93.9007,94.5956,1768500.0],["2025-09-04",94.7346,94.9033,93.6823,94.7941,2188700.0],["2025-09-05",94.7644,95.4295,93.4639,94.0993,1378800.0],["2025-09-08",93.9801,94.7644,93.3448,94.6552,2518200.0],["2025-09-09",94.4467,94.5758,92.7591,92.7889,1767900.0],["2025-09-10",92.1635,92.8087,91.3693,91.8259,2710600.0],["2025-09-11",91.816,93.6228,91.816,93.5533,3147200.0],["2025-09-12",93.1462,93.7717,92.7789,92.8584,1463600.0],["2025-09-15",92.7492,93.2455,90.1284,90.2177,1910300.0],["2025-09-16",89.9696,90.8034,89.3342,90.2575,2231000.0],["2025-09-17",90.9027,92.6201,90.9027,91.5381,3282800.0],["2025-09-18",91.0219,92.223,91.0219,91.2005,3189400.0],["2025-09-19",91.6473,91.7862,90.6347,91.0616,6468400.0],["2025-09-22",90.9424,91.9649,90.6446,91.9252,3422300.0],["2025-09-23",91.7167,92.362,90.8829,91.5182,2210400.0],["2025-09-24",90.8829,92.8286,90.8034,92.5407,2557700.0],["2025-09-25",92.8683,93.315,91.131,91.9748,2001300.0],["2025-09-26",92.4712,93.4341,92.1138,93.0966,2042700.0],["2025-09-29",93.0966,93.0966,92.0543,92.3421,2358400.0],["2025-09-30",92.0642,93.6029,91.548,93.1065,2744900.0],["2025-10-01",93.4341,93.4739,91.8557,92.0841,2592500.0],["2025-10-02",91.9252,93.186,90.9424,92.769,2107800.0],["2025-10-03",92.5407,94.5658,92.2131,94.2581,1571400.0],["2025-10-06",93.7319,94.139,93.2157,93.7518,2155700.0],["2025-10-07",93.9206,94.9033,93.9206,94.8537,2526700.0],["2025-10-08",94.9431,95.8464,94.3276,95.2607,2734700.0],["2025-10-09",95.1118,95.3302,94.1985,94.8041,2977700.0],["2025-10-10",95.3004,95.4295,94.3276,95.2409,3240900.0],["2025-10-13",94.2779,94.9927,93.7717,93.7915,3021400.0],["2025-10-14",93.8709,94.268,93.1165,94.0794,1902400.0],["2025-10-15",93.2058,94.5559,92.4911,93.2852,1831200.0],["2025-10-16",91.7763,92.233,86.7532,86.783,4699200.0],["2025-10-17",86.8227,87.7062,86.6241,87.2694,3279400.0],["2025-10-20",87.2694,87.2992,86.1575,86.8822,2264500.0],["2025-10-21",87.2297,88.5996,86.644,87.6367,3970700.0],["2025-10-22",86.9021,88.6989,86.6638,88.55,2820000.0],["2025-10-23",89.4534,89.8008,87.6764,88.1231,2572800.0],["2025-10-24",88.282,88.6096,87.329,87.3587,2063900.0],["2025-10-27",87.8352,88.4011,86.6142,87.1205,3667600.0],["2025-10-28",86.1178,86.1178,80.7969,81.7797,7393600.0],["2025-10-29",81.7995,81.7995,79.0994,79.7149,5728900.0],["2025-10-30",79.695,80.9657,79.6751,79.8637,4075300.0],["2025-10-31",78.8413,79.7545,78.7221,79.1589,4256900.0],["2025-11-03",78.2059,78.3747,76.3992,77.2529,4180900.0],["2025-11-04",77.0147,78.5236,77.0147,78.4144,4574800.0],["2025-11-05",78.3895,78.7874,77.4246,77.4345,2866700.0],["2025-11-06",76.579,77.3649,75.7732,76.0219,2429000.0],["2025-11-07",76.4397,78.5885,76.1811,78.1309,2560800.0],["2025-11-10",77.4843,78.6681,76.5591,78.101,2908600.0],["2025-11-11",78.4094,79.7623,77.8424,79.6231,2221400.0],["2025-11-12",79.4738,80.2498,79.1257,79.7822,2495900.0],["2025-11-13",79.7822,80.9561,79.4838,79.643,2505600.0],["2025-11-14",79.9812,81.0556,79.255,80.2796,2521400.0],["2025-11-17",80.2896,80.7273,79.6032,80.2896,2446200.0],["2025-11-18",80.7173,81.6027,79.1953,79.5136,2602200.0],["2025-11-19",79.6728,80.4885,77.6832,78.3995,2291200.0],["2025-11-20",78.1607,79.5733,77.9518,79.2052,2741500.0],["2025-11-21",79.5833,80.7571,78.8173,79.9016,2297400.0],["2025-11-24",79.9016,79.9812,78.5885,78.8372,2783800.0],["2025-11-25",79.2948,80.1304,78.9764,80.0906,1744400.0],["2025-11-26",80.1602,80.8964,79.633,80.0309,1365300.0],["2025-11-28",80.0309,80.6974,79.6827,80.011,1051100.0],["2025-12-01",79.9812,81.8216,79.9812,80.7571,3065900.0],["2025-12-02",80.9063,81.2943,79.3246,79.4241,2030100.0],["2025-12-03",79.5435,80.2199,78.8869,79.2351,1681700.0],["2025-12-04",79.4639,80.0906,78.6581,79.2251,2249500.0],["2025-12-05",79.434,79.444,77.2256,77.9618,2123900.0],["2025-12-08",77.5439,78.0314,76.6984,77.2356,2813900.0],["2025-12-09",78.0115,78.6382,77.2654,78.0016,2395100.0],["2025-12-10",77.8026,78.1408,76.4099,77.1062,2144400.0],["2025-12-11",77.6434,79.3744,77.6434,79.1356,2603400.0],["2025-12-12",79.3943,81.2645,79.1456,81.1948,2675600.0],["2025-12-15",81.3142,81.9509,81.0854,81.9011,2715500.0],["2025-12-16",82.0304,82.1498,79.9812,80.5482,2824900.0],["2025-12-17",80.1801,81.3142,79.822,80.2,1842000.0],["2025-12-18",80.0309,81.0954,79.6231,80.6477,2192700.0],["2025-12-19",80.4388,81.1451,79.7225,79.7623,7216300.0],["2025-12-22",79.434,80.7472,79.3545,79.9513,2790200.0],["2025-12-23",80.0807,80.1105,78.7576,79.5435,2948700.0],["2025-12-24",79.434,80.5184,79.2351,80.399,1109200.0],["2025-12-26",80.0906,80.5781,79.9215,80.3592,1105900.0],["2025-12-29",80.5383,81.0456,80.2,80.4388,1651800.0],["2025-12-30",80.21,80.6178,79.5932,79.8021,2185600.0],["2025-12-31",79.5534,80.021,79.1058,79.2848,1760100.0],["2026-01-02",79.3545,79.3545,76.9471,77.2157,2651600.0],["2026-01-05",76.8973,80.0508,76.7481,79.5037,3968900.0],["2026-01-06",79.1853,80.3393,78.9168,79.8519,2909100.0],["2026-01-07",79.7325,80.4786,77.4544,78.3995,2401700.0],["2026-01-08",79.066,80.8268,78.1806,80.1702,3004800.0],["2026-01-09",80.2498,80.4786,79.2351,80.2199,2231900.0],["2026-01-12",80.2199,80.3393,78.6482,79.1953,2923100.0],["2026-01-13",79.1257,79.5634,77.5439,78.6482,2879900.0],["2026-01-14",78.8073,80.0011,78.4094,79.0162,2838500.0],["2026-01-15",78.9665,79.4738,78.1309,79.3346,2101500.0],["2026-01-16",78.9864,79.7922,78.5885,79.5932,1978900.0],["2026-01-20",79.1157,79.5435,78.1806,78.6979,2951100.0],["2026-01-21",78.8073,79.5634,75.9125,77.6633,2914400.0],["2026-01-22",77.2157,78.29,77.1162,78.2105,2747400.0],["2026-01-23",77.5837,78.9267,77.5837,78.7675,2734400.0],["2026-01-26",78.9366,79.7922,78.3696,79.2052,2836000.0],["2026-01-27",73.913,75.7832,72.7192,73.7339,6471300.0],["2026-01-28",72.9778,74.2412,71.4359,71.7244,3600000.0],["2026-01-29",72.3312,73.6643,71.1076,71.7244,3512500.0],["2026-01-30",71.8935,72.2119,70.9485,71.7244,4472300.0],["2026-02-02",71.8836,72.7292,70.5506,70.9286,3096800.0],["2026-02-03",70.6301,71.8736,70.083,71.5851,3553900.0],["2026-02-04",71.5503,74.5415,71.1215,73.8136,3065900.0],["2026-02-05",74.6512,75.06,72.2083,72.4576,3121900.0],["2026-02-06",72.8165,73.9034,72.6969,73.5643,2275000.0],["2026-02-09",73.2951,73.7737,68.2599,68.4693,5035400.0],["2026-02-10",68.908,69.8552,67.2329,67.4124,5264500.0],["2026-02-11",66.9737,67.3127,65.488,66.8241,7337700.0],["2026-02-12",68.6886,69.4664,66.844,69.3268,6743500.0],["2026-02-13",69.4763,70.4136,67.8312,68.2699,5035400.0],["2026-02-17",68.7385,69.8951,68.2599,68.6288,5252600.0],["2026-02-18",68.6488,69.6558,68.1801,69.4863,4371400.0],["2026-02-19",69.2869,70.0347,68.6986,69.2171,3077900.0],["2026-02-20",69.8153,70.0347,68.898,69.3866,2414700.0],["2026-02-23",68.9878,69.9549,68.6089,68.9579,3833800.0],["2026-02-24",68.8183,70.284,68.4194,69.6359,3141600.0],["2026-02-25",69.8253,70.4435,68.9977,69.8453,2402700.0],["2026-02-26",70.4136,71.63,70.1942,71.0118,3226000.0],["2026-02-27",71.6599,72.0189,70.942,71.6101,4191900.0],["2026-03-02",71.3907,72.6969,70.5731,72.1485,2570100.0],["2026-03-03",71.2711,72.4476,70.3139,71.9491,2486500.0],["2026-03-04",71.62,71.9391,70.5631,71.64,2851200.0],["2026-03-05",72.0588,73.5843,71.7197,72.9063,3177200.0],["2026-03-06",72.7667,73.5145,71.9491,73.2852,2426100.0],["2026-03-09",72.5673,73.1855,70.3637,70.8324,3227100.0],["2026-03-10",71.1115,71.2312,67.871,68.3795,2905000.0],["2026-03-11",68.5092,68.7983,67.4921,68.1801,2306200.0],["2026-03-12",68.0904,68.9579,67.3326,67.4523,2845900.0],["2026-03-13",68.2898,68.7285,67.3027,68.0605,1923100.0],["2026-03-16",68.1801,69.2171,67.7614,68.9878,2667600.0],["2026-03-17",69.7356,70.3637,68.0904,68.1303,2158000.0],["2026-03-18",67.8112,67.8311,66.3056,66.8839,3363200.0],["2026-03-19",67.3725,67.5121,65.9467,66.3654,3026000.0],["2026-03-20",66.6247,68.1303,66.3555,66.854,6025200.0],["2026-03-23",68.1203,68.1203,66.525,66.525,3470800.0],["2026-03-24",66.6646,67.0435,66.2059,66.3056,4930200.0],["2026-03-25",66.7244,66.9039,63.105,64.1021,5118700.0],["2026-03-26",64.1021,68.7086,63.9426,64.9496,7018100.0],["2026-03-27",64.9297,65.3883,63.1449,63.2446,3222000.0],["2026-03-30",63.7531,65.7672,63.2446,65.0693,4774300.0],["2026-03-31",65.3883,65.8669,64.2516,65.0194,3288200.0],["2026-04-01",64.6106,65.2288,63.5437,64.2118,4012900.0],["2026-04-02",64.0722,65.9965,63.9226,65.7572,2473400.0],["2026-04-06",65.0692,66.6646,65.0692,66.3256,1955700.0],["2026-04-07",66.2857,66.6845,65.5379,66.176,2546700.0],["2026-04-08",65.7273,67.6716,65.7273,67.5619,3086000.0],["2026-04-09",66.4751,67.7314,66.2857,66.9338,1916700.0],["2026-04-10",66.3954,66.5449,64.2516,64.8898,2336300.0],["2026-04-13",64.8898,67.2927,64.7402,67.2628,2409700.0],["2026-04-14",66.4552,67.542,66.1461,66.3455,1978600.0],["2026-04-15",66.515,67.7514,66.2259,67.203,2213000.0],["2026-04-16",67.4323,68.8183,67.3326,68.6188,3065600.0],["2026-04-17",68.2599,68.6587,67.4722,67.5221,2317500.0],["2026-04-20",67.4124,68.23,67.3127,67.5819,1735600.0],["2026-04-21",67.8212,69.0476,67.5121,68.7485,2095500.0],["2026-04-22",68.5889,68.7385,67.193,67.6816,2051800.0],["2026-04-23",67.6018,67.8511,66.7643,67.3526,2281800.0],["2026-04-24",66.8141,66.864,65.488,65.7074,2158600.0],["2026-04-27",65.508,66.9039,65.0892,65.9267,2934100.0],["2026-04-28",62.8159,64.2816,61.4798,62.9554,3973700.0],["2026-04-29",63.0053,63.7332,61.3801,61.4598,3816100.0],["2026-04-30",60.712,60.722,58.4786,59.9742,5841200.0],["2026-05-01",60.7718,61.051,57.292,57.4616,4793200.0],["2026-05-04",57.2522,58.7179,57.0228,57.4715,4295300.0],["2026-05-05",57.3319,57.9003,56.7935,57.3419,3253600.0],["2026-05-06",57.98,58.1495,56.3747,56.3947,3257200.0],["2026-05-07",56.5941,58.5284,56.295,57.8803,3431100.0],["2026-05-08",57.7906,58.2492,55.936,56.285,3616500.0],["2026-05-11",56.01,56.74,55.2,55.35,5414900.0],["2026-05-12",55.58,56.75,55.33,55.77,5460100.0],["2026-05-13",55.12,55.33,53.81,54.38,4192300.0],["2026-05-14",54.56,56.18,54.41,55.78,4549000.0],["2026-05-15",56.25,57.25,55.84,56.28,2784900.0],["2026-05-18",56.16,59.25,56.16,58.69,2855000.0],["2026-05-19",59.1,59.71,57.65,58.09,2526300.0],["2026-05-20",58.26,58.26,56.47,57.43,2231500.0],["2026-05-21",57.02,58.68,56.12,58.52,2356900.0],["2026-05-22",58.49,58.88,57.31,57.82,2550000.0],["2026-05-26",57.34,58.0,56.99,56.99,2627100.0],["2026-05-27",56.9,58.7,56.67,56.81,2861500.0],["2026-05-28",56.84,57.46,56.08,56.84,3442300.0],["2026-05-29",56.6,57.24,55.99,56.25,3709100.0],["2026-06-01",56.13,58.3,56.11,56.98,4506400.0],["2026-06-02",56.52,57.12,55.4,56.59,3833200.0],["2026-06-03",56.1,56.56,55.01,55.14,2875900.0],["2026-06-04",56.5,58.03,56.25,57.38,3069600.0],["2026-06-05",58.26,59.26,58.05,58.86,2278100.0],["2026-06-08",57.89,58.52,57.36,58.0,3015100.0],["2026-06-09",57.7,59.58,57.44,59.11,3110400.0],["2026-06-10",60.12,61.58,59.21,60.18,3272400.0],["2026-06-11",61.13,61.13,59.83,59.95,2935800.0],["2026-06-12",59.98,60.6,59.04,59.99,2029400.0],["2026-06-15",59.34,60.23,58.9,59.28,2821000.0],["2026-06-16",59.56,60.1,59.29,59.7,2399200.0],["2026-06-17",59.42,61.0,58.52,59.04,3043000.0],["2026-06-18",59.05,59.11,58.05,59.1,5744500.0],["2026-06-22",58.51,59.84,58.14,58.24,3250000.0],["2026-06-23",59.18,60.65,59.13,60.4,3662700.0],["2026-06-24",61.0,62.34,60.53,61.8,4583600.0],["2026-06-25",60.93,62.15,60.79,60.83,2911100.0],["2026-06-26",62.35,64.31,61.56,64.22,4410300.0],["2026-06-29",64.06,64.38,63.33,63.96,2943100.0],["2026-06-30",64.33,64.92,62.58,64.15,2501800.0],["2026-07-01",64.8,68.16,64.52,67.36,2734500.0],["2026-07-02",68.36,70.08,67.1,70.0,2383200.0],["2026-07-06",68.86,69.17,67.62,68.43,2509844.296499],["2026-07-07",69.39,70.495,69.04,69.27,2434585.205049],["2026-07-08",69,69.385,68.1,68.41,1794435.4371],["2026-07-09",67.78,67.99,67.22,67.84,1776724.262814],["2026-07-10",68.56,68.76,67.345,67.66,1244107.227462],["2026-07-13",68.5,69.34,68.42,69.21,1857079.418091],["2026-07-14",68.1,68.85,67.57,68.5,2656977.414839],["2026-07-15",67.78,68.77,66.61,66.86,2720736.511323],["2026-07-16",67.68,70,67.535,69.44,4696161.036869],["2026-07-17",70.57,71.37,68.71,69.35,2812514.657167],["2026-07-20",69.11,69.59,68.25,68.94,2955585.248887],["2026-07-21",68.01,69.07,66.22,66.64,3577476.359313],["2026-07-22",66.99,67.21,64.8248,65.39,3920219.111403],["2026-07-23",65.43,65.81,64.99,65.74,2169456.014297],["2026-07-24",65.45,67.77,65.26,67.66,2664173.697951],["2026-07-27",68.28,70.27,67.88,69.7,2789344.834705],["2026-07-28",68.97,74.135,67.665,73.65,4924354.601908],["2026-07-29",72.49,75.63,71.87,74.87,3550373.43532],["2026-07-30",73.68,74.44,69.7912,70.87,4142302.130493],["2026-07-31",69.94,70.9,69.28,70.4,2741734.711873]]}