{"t":"CMC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.2065,0.2364,0.2065,0.2088,484800.0],["1980-03-18",0.2088,0.2387,0.1836,0.2387,2179200.0],["1980-03-19",0.2387,0.241,0.2283,0.2352,859200.0],["1980-03-20",0.2352,0.2364,0.226,0.226,403200.0],["1980-03-21",0.226,0.2283,0.218,0.2203,144000.0],["1980-03-24",0.2203,0.2226,0.21,0.21,273600.0],["1980-03-25",0.21,0.2203,0.2088,0.2111,403200.0],["1980-03-26",0.2157,0.2192,0.2157,0.2157,86400.0],["1980-03-27",0.2088,0.2088,0.1813,0.1882,820800.0],["1980-03-28",0.2008,0.2111,0.2008,0.2111,350400.0],["1980-03-31",0.2146,0.2283,0.2146,0.2192,388800.0],["1980-04-01",0.2226,0.2478,0.2226,0.2364,456000.0],["1980-04-02",0.2364,0.2501,0.2352,0.2501,283200.0],["1980-04-03",0.2501,0.257,0.2387,0.2478,340800.0],["1980-04-07",0.2433,0.2433,0.2341,0.2341,67200.0],["1980-04-08",0.2318,0.2318,0.2272,0.2318,172800.0],["1980-04-09",0.2341,0.2375,0.2341,0.2375,100800.0],["1980-04-10",0.2398,0.2421,0.2398,0.2398,48000.0],["1980-04-11",0.241,0.2433,0.241,0.241,62400.0],["1980-04-14",0.241,0.2421,0.2341,0.2341,240000.0],["1980-04-15",0.2341,0.2341,0.2318,0.2318,38400.0],["1980-04-16",0.2318,0.2341,0.226,0.226,187200.0],["1980-04-17",0.2237,0.2237,0.2111,0.2111,172800.0],["1980-04-18",0.2111,0.2146,0.2019,0.2019,283200.0],["1980-04-21",0.2019,0.2031,0.1997,0.2019,192000.0],["1980-04-22",0.2077,0.2295,0.2077,0.2295,307200.0],["1980-04-23",0.2295,0.2341,0.2272,0.2272,201600.0],["1980-04-24",0.2295,0.241,0.2295,0.2387,177600.0],["1980-04-25",0.2364,0.2364,0.226,0.2318,259200.0],["1980-04-28",0.2318,0.2341,0.2249,0.2249,220800.0],["1980-04-29",0.2249,0.2318,0.2249,0.2306,124800.0],["1980-04-30",0.2306,0.2329,0.2306,0.2329,105600.0],["1980-05-01",0.2329,0.2352,0.2318,0.2318,62400.0],["1980-05-02",0.2318,0.2318,0.2283,0.2283,33600.0],["1980-05-05",0.2249,0.2249,0.2203,0.2226,144000.0],["1980-05-06",0.2203,0.2203,0.2192,0.2203,91200.0],["1980-05-07",0.2203,0.2203,0.2134,0.2134,72000.0],["1980-05-08",0.2134,0.2169,0.2123,0.2146,235200.0],["1980-05-09",0.2123,0.2123,0.2088,0.21,163200.0],["1980-05-12",0.2077,0.2077,0.2054,0.2054,168000.0],["1980-05-13",0.2054,0.2123,0.2042,0.2111,86400.0],["1980-05-14",0.2111,0.2192,0.2111,0.2157,249600.0],["1980-05-15",0.218,0.2249,0.218,0.2203,163200.0],["1980-05-16",0.2203,0.2203,0.2203,0.2203,14400.0],["1980-05-19",0.2226,0.2226,0.2226,0.2226,33600.0],["1980-05-20",0.2226,0.2237,0.2203,0.2203,43200.0],["1980-05-21",0.2203,0.2203,0.218,0.218,48000.0],["1980-05-22",0.218,0.218,0.218,0.218,0.0],["1980-05-23",0.2203,0.226,0.2203,0.2249,86400.0],["1980-05-27",0.2249,0.2478,0.2249,0.241,523200.0],["1980-05-28",0.241,0.2433,0.241,0.2433,86400.0],["1980-05-29",0.2421,0.2421,0.2295,0.2329,648000.0],["1980-05-30",0.2329,0.2364,0.2249,0.2341,340800.0],["1980-06-02",0.2364,0.2421,0.2364,0.2364,153600.0],["1980-06-03",0.2364,0.2364,0.2341,0.2341,91200.0],["1980-06-04",0.2341,0.2375,0.2306,0.2375,134400.0],["1980-06-05",0.2398,0.2433,0.2398,0.2398,148800.0],["1980-06-06",0.241,0.2513,0.241,0.2513,192000.0],["1980-06-09",0.2524,0.2639,0.2524,0.2582,345600.0],["1980-06-10",0.2559,0.2559,0.2501,0.2524,235200.0],["1980-06-11",0.2524,0.2524,0.2455,0.2501,124800.0],["1980-06-12",0.2501,0.2524,0.2478,0.2513,115200.0],["1980-06-13",0.2513,0.2513,0.2455,0.2455,100800.0],["1980-06-16",0.2467,0.2467,0.2467,0.2467,19200.0],["1980-06-17",0.2478,0.2501,0.2478,0.2478,67200.0],["1980-06-18",0.2478,0.2478,0.2444,0.2455,86400.0],["1980-06-19",0.2455,0.2455,0.241,0.2433,120000.0],["1980-06-20",0.241,0.241,0.2375,0.2387,57600.0],["1980-06-23",0.2387,0.2433,0.2375,0.2387,201600.0],["1980-06-24",0.2398,0.2547,0.2398,0.2547,264000.0],["1980-06-25",0.2547,0.2662,0.249,0.257,340800.0],["1980-06-26",0.257,0.257,0.2547,0.2547,76800.0],["1980-06-27",0.2547,0.2685,0.2547,0.2651,225600.0],["1980-06-30",0.2651,0.2685,0.2628,0.2628,153600.0],["1980-07-01",0.2605,0.2605,0.2547,0.2559,148800.0],["1980-07-02",0.257,0.2674,0.257,0.2582,187200.0],["1980-07-03",0.2582,0.2628,0.2582,0.2628,288000.0],["1980-07-07",0.2628,0.2628,0.2593,0.2605,283200.0],["1980-07-08",0.2605,0.2788,0.2605,0.2696,916800.0],["1980-07-09",0.2696,0.2777,0.2674,0.2731,249600.0],["1980-07-10",0.2731,0.2742,0.2708,0.2742,67200.0],["1980-07-11",0.2742,0.2754,0.2719,0.2731,153600.0],["1980-07-14",0.2731,0.2742,0.2708,0.2719,139200.0],["1980-07-15",0.2719,0.2731,0.2639,0.2696,230400.0],["1980-07-16",0.2696,0.2708,0.2674,0.2696,86400.0],["1980-07-17",0.2708,0.2719,0.2708,0.2719,96000.0],["1980-07-18",0.2708,0.2708,0.2593,0.2616,211200.0],["1980-07-21",0.2616,0.2639,0.2593,0.2605,86400.0],["1980-07-22",0.2628,0.2719,0.2628,0.2696,283200.0],["1980-07-23",0.2696,0.2696,0.2674,0.2685,72000.0],["1980-07-24",0.2685,0.2708,0.2651,0.2696,124800.0],["1980-07-25",0.2696,0.2742,0.2662,0.2742,172800.0],["1980-07-28",0.2742,0.2742,0.2696,0.2719,105600.0],["1980-07-29",0.2719,0.2754,0.2708,0.2754,81600.0],["1980-07-30",0.2754,0.28,0.2731,0.2777,292800.0],["1980-07-31",0.2777,0.2777,0.2731,0.2765,235200.0],["1980-08-01",0.2765,0.2765,0.2719,0.2742,129600.0],["1980-08-04",0.2742,0.2742,0.2719,0.2742,57600.0],["1980-08-05",0.2742,0.2788,0.2719,0.2742,384000.0],["1980-08-06",0.2742,0.2754,0.2742,0.2754,67200.0],["1980-08-07",0.2754,0.2754,0.2708,0.2731,120000.0],["1980-08-08",0.2731,0.2731,0.2719,0.2731,28800.0],["1980-08-11",0.2719,0.2719,0.2685,0.2685,264000.0],["1980-08-12",0.2685,0.2742,0.2685,0.2731,100800.0],["1980-08-13",0.2708,0.2708,0.2674,0.2696,129600.0],["1980-08-14",0.2696,0.2719,0.2674,0.2685,67200.0],["1980-08-15",0.2685,0.2696,0.2662,0.2674,86400.0],["1980-08-18",0.2651,0.2651,0.2605,0.2605,81600.0],["1980-08-19",0.2605,0.2651,0.2536,0.2536,153600.0],["1980-08-20",0.2536,0.2582,0.2513,0.2582,124800.0],["1980-08-21",0.2616,0.2662,0.2616,0.2662,312000.0],["1980-08-22",0.2662,0.2662,0.2639,0.2662,172800.0],["1980-08-25",0.2662,0.2708,0.2639,0.2651,91200.0],["1980-08-26",0.2651,0.2651,0.2593,0.2593,76800.0],["1980-08-27",0.2593,0.2605,0.2582,0.2582,115200.0],["1980-08-28",0.257,0.257,0.2536,0.2559,67200.0],["1980-08-29",0.2559,0.2559,0.2478,0.2559,187200.0],["1980-09-02",0.257,0.2674,0.257,0.2651,177600.0],["1980-09-03",0.2651,0.2708,0.2639,0.2696,230400.0],["1980-09-04",0.2742,0.2972,0.2742,0.2914,763200.0],["1980-09-05",0.2914,0.3075,0.2914,0.3006,984000.0],["1980-09-08",0.3018,0.3121,0.3018,0.3087,494400.0],["1980-09-09",0.3087,0.3098,0.3029,0.3029,177600.0],["1980-09-10",0.3029,0.3098,0.3029,0.3098,153600.0],["1980-09-11",0.3098,0.3098,0.3052,0.3052,33600.0],["1980-09-12",0.3052,0.3155,0.3052,0.3064,163200.0],["1980-09-15",0.3064,0.3121,0.2937,0.2983,441600.0],["1980-09-16",0.296,0.296,0.2914,0.296,105600.0],["1980-09-17",0.2937,0.2937,0.2869,0.2892,158400.0],["1980-09-18",0.2892,0.2914,0.2823,0.2823,196800.0],["1980-09-19",0.2823,0.2972,0.2823,0.2972,206400.0],["1980-09-22",0.3018,0.311,0.3018,0.3052,364800.0],["1980-09-23",0.3052,0.3064,0.296,0.296,86400.0],["1980-09-24",0.2937,0.2937,0.2914,0.2914,96000.0],["1980-09-25",0.2914,0.2937,0.2788,0.2788,211200.0],["1980-09-26",0.2788,0.28,0.2708,0.2742,273600.0],["1980-09-29",0.2708,0.2708,0.2616,0.2628,163200.0],["1980-09-30",0.2662,0.2754,0.2662,0.2754,196800.0],["1980-10-01",0.2754,0.2754,0.2685,0.2708,91200.0],["1980-10-02",0.2708,0.2719,0.2708,0.2708,43200.0],["1980-10-03",0.2708,0.2731,0.2674,0.2685,182400.0],["1980-10-06",0.2685,0.28,0.2639,0.28,340800.0],["1980-10-07",0.28,0.2846,0.28,0.2846,67200.0],["1980-10-08",0.2846,0.2983,0.2823,0.2926,297600.0],["1980-10-09",0.2926,0.3029,0.2892,0.2903,350400.0],["1980-10-10",0.2903,0.2926,0.288,0.2914,134400.0],["1980-10-13",0.2892,0.2892,0.2892,0.2892,14400.0],["1980-10-14",0.2892,0.2937,0.2892,0.2926,403200.0],["1980-10-15",0.2926,0.2937,0.2823,0.2869,264000.0],["1980-10-16",0.2846,0.2846,0.28,0.28,177600.0],["1980-10-17",0.28,0.28,0.2765,0.2777,91200.0],["1980-10-20",0.2777,0.2811,0.2777,0.2777,72000.0],["1980-10-21",0.2777,0.2834,0.2777,0.2834,81600.0],["1980-10-22",0.2834,0.2834,0.28,0.2834,81600.0],["1980-10-23",0.2834,0.2834,0.2708,0.2708,216000.0],["1980-10-24",0.2719,0.2754,0.2719,0.2754,57600.0],["1980-10-27",0.2754,0.2754,0.2708,0.2708,67200.0],["1980-10-28",0.2708,0.2719,0.2685,0.2708,38400.0],["1980-10-29",0.2708,0.2857,0.2685,0.2811,148800.0],["1980-10-30",0.28,0.28,0.2754,0.2754,172800.0],["1980-10-31",0.2754,0.2754,0.2685,0.2754,105600.0],["1980-11-03",0.2765,0.2788,0.2765,0.2777,115200.0],["1980-11-05",0.28,0.2892,0.28,0.28,259200.0],["1980-11-06",0.28,0.2834,0.2651,0.2651,307200.0],["1980-11-07",0.2639,0.2639,0.2593,0.2605,129600.0],["1980-11-10",0.2605,0.2674,0.2605,0.2605,187200.0],["1980-11-11",0.2605,0.2696,0.257,0.2696,115200.0],["1980-11-12",0.2696,0.2719,0.2639,0.2662,336000.0],["1980-11-13",0.2662,0.2754,0.2616,0.2754,139200.0],["1980-11-14",0.2754,0.28,0.2685,0.2708,340800.0],["1980-11-17",0.2708,0.2708,0.2593,0.2708,288000.0],["1980-11-18",0.2708,0.2708,0.2628,0.2651,268800.0],["1980-11-19",0.2639,0.2639,0.2582,0.2593,172800.0],["1980-11-20",0.2593,0.2605,0.2547,0.257,273600.0],["1980-11-21",0.257,0.257,0.2501,0.2524,182400.0],["1980-11-24",0.2524,0.2616,0.2513,0.2616,508800.0],["1980-11-25",0.2616,0.2731,0.2605,0.2719,292800.0],["1980-11-26",0.2719,0.2742,0.2639,0.2662,225600.0],["1980-11-28",0.2662,0.2662,0.257,0.257,158400.0],["1980-12-01",0.257,0.2616,0.257,0.257,144000.0],["1980-12-02",0.257,0.257,0.2547,0.257,86400.0],["1980-12-03",0.257,0.2593,0.2547,0.2593,86400.0],["1980-12-04",0.2593,0.2742,0.2582,0.2742,153600.0],["1980-12-05",0.2742,0.2765,0.2651,0.2742,451200.0],["1980-12-08",0.2742,0.2765,0.2662,0.2662,172800.0],["1980-12-09",0.2662,0.2708,0.2662,0.2685,86400.0],["1980-12-10",0.2685,0.2708,0.2593,0.2593,192000.0],["1980-12-11",0.257,0.257,0.2295,0.2421,676800.0],["1980-12-12",0.2421,0.2467,0.2329,0.2467,345600.0],["1980-12-15",0.2467,0.2501,0.2455,0.249,57600.0],["1980-12-16",0.249,0.2513,0.2433,0.2478,273600.0],["1980-12-17",0.2478,0.2559,0.2478,0.2547,196800.0],["1980-12-18",0.257,0.2582,0.257,0.257,43200.0],["1980-12-19",0.257,0.2582,0.257,0.257,168000.0],["1980-12-22",0.2547,0.2547,0.249,0.2501,240000.0],["1980-12-23",0.249,0.249,0.2456,0.2467,216000.0],["1980-12-24",0.2467,0.249,0.2387,0.2421,1056000.0],["1980-12-26",0.2421,0.2536,0.241,0.2478,710400.0],["1980-12-29",0.2478,0.2478,0.241,0.2421,124800.0],["1980-12-30",0.2421,0.2455,0.2364,0.2387,532800.0],["1980-12-31",0.2387,0.2455,0.2387,0.241,292800.0],["1981-01-02",0.2433,0.2478,0.2433,0.2478,38400.0],["1981-01-05",0.2478,0.2582,0.2478,0.2524,379200.0],["1981-01-06",0.2524,0.2593,0.2501,0.2536,345600.0],["1981-01-07",0.2455,0.2455,0.2329,0.2455,345600.0],["1981-01-08",0.2455,0.249,0.2387,0.2387,201600.0],["1981-01-09",0.241,0.249,0.241,0.2433,336000.0],["1981-01-12",0.2433,0.249,0.2421,0.2421,216000.0],["1981-01-13",0.2398,0.2398,0.2123,0.2192,806400.0],["1981-01-14",0.2192,0.2237,0.2169,0.2169,360000.0],["1981-01-15",0.2169,0.2203,0.2169,0.2203,206400.0],["1981-01-16",0.2203,0.2215,0.2203,0.2203,96000.0],["1981-01-19",0.2203,0.2203,0.2157,0.2203,288000.0],["1981-01-20",0.2203,0.2203,0.2157,0.2157,110400.0],["1981-01-21",0.2157,0.2157,0.2111,0.2157,182400.0],["1981-01-22",0.2157,0.2169,0.2134,0.2134,115200.0],["1981-01-23",0.2134,0.2192,0.2134,0.2192,67200.0],["1981-01-26",0.2192,0.2203,0.2192,0.2203,14400.0],["1981-01-27",0.2203,0.2203,0.2203,0.2203,14400.0],["1981-01-28",0.2203,0.2215,0.218,0.218,216000.0],["1981-01-29",0.218,0.2249,0.218,0.2226,216000.0],["1981-01-30",0.2226,0.2249,0.2203,0.2203,124800.0],["1981-02-02",0.2255,0.2255,0.2186,0.2203,64000.0],["1981-02-03",0.2203,0.2289,0.2203,0.2289,73600.0],["1981-02-04",0.2289,0.2306,0.2255,0.2306,41600.0],["1981-02-05",0.2324,0.2547,0.2324,0.2461,233600.0],["1981-02-06",0.2478,0.2547,0.2478,0.2478,108800.0],["1981-02-09",0.2478,0.2478,0.2461,0.2478,121600.0],["1981-02-10",0.2444,0.2444,0.241,0.241,25600.0],["1981-02-11",0.241,0.241,0.2375,0.2375,12800.0],["1981-02-12",0.2341,0.2341,0.2341,0.2341,38400.0],["1981-02-13",0.2341,0.2341,0.2341,0.2341,22400.0],["1981-02-17",0.2341,0.2341,0.2272,0.2272,35200.0],["1981-02-18",0.2255,0.2255,0.2237,0.2237,41600.0],["1981-02-19",0.2237,0.2289,0.2237,0.2237,259200.0],["1981-02-20",0.2237,0.2237,0.222,0.222,108800.0],["1981-02-23",0.222,0.2237,0.222,0.222,118400.0],["1981-02-24",0.2237,0.2237,0.2237,0.2237,19200.0],["1981-02-25",0.222,0.222,0.2186,0.2186,220800.0],["1981-02-26",0.2186,0.2203,0.2169,0.2203,51200.0],["1981-02-27",0.2203,0.222,0.2186,0.2186,86400.0],["1981-03-02",0.2186,0.2203,0.2186,0.2186,112000.0],["1981-03-03",0.2186,0.2186,0.2169,0.2186,220800.0],["1981-03-04",0.2203,0.2289,0.2203,0.2272,329600.0],["1981-03-05",0.2272,0.2306,0.2255,0.2255,60800.0],["1981-03-06",0.2255,0.2272,0.222,0.2237,236800.0],["1981-03-09",0.2237,0.2255,0.2237,0.2255,89600.0],["1981-03-10",0.2324,0.2375,0.2324,0.2324,192000.0],["1981-03-11",0.2324,0.2341,0.2272,0.2272,137600.0],["1981-03-12",0.2272,0.2341,0.2237,0.2289,176000.0],["1981-03-13",0.2306,0.2375,0.2306,0.2324,905600.0],["1981-03-16",0.2341,0.2375,0.2341,0.2341,121600.0],["1981-03-17",0.2341,0.2427,0.2341,0.2392,112000.0],["1981-03-18",0.2392,0.241,0.2375,0.2375,112000.0],["1981-03-19",0.241,0.2444,0.241,0.2444,96000.0],["1981-03-20",0.2496,0.2547,0.2496,0.2547,224000.0],["1981-03-23",0.2547,0.2582,0.2478,0.2547,272000.0],["1981-03-24",0.2547,0.2547,0.2478,0.2513,316800.0],["1981-03-25",0.2513,0.2547,0.2496,0.2496,153600.0],["1981-03-26",0.2496,0.253,0.2427,0.2427,198400.0],["1981-03-27",0.2461,0.2513,0.2461,0.2478,83200.0],["1981-03-30",0.2478,0.2496,0.2444,0.2461,76800.0],["1981-03-31",0.241,0.241,0.241,0.241,96000.0],["1981-04-01",0.2444,0.2513,0.2444,0.2513,121600.0],["1981-04-02",0.2513,0.2513,0.2513,0.2513,0.0],["1981-04-03",0.2513,0.2547,0.2496,0.253,140800.0],["1981-04-06",0.2478,0.2478,0.2461,0.2461,73600.0],["1981-04-07",0.2461,0.2461,0.2444,0.2444,22400.0],["1981-04-08",0.2461,0.2478,0.2461,0.2461,57600.0],["1981-04-09",0.2461,0.2461,0.2375,0.2375,144000.0],["1981-04-10",0.2375,0.2375,0.2375,0.2375,9600.0],["1981-04-13",0.2375,0.2392,0.2375,0.2375,38400.0],["1981-04-14",0.2375,0.2375,0.2358,0.2375,144000.0],["1981-04-15",0.2375,0.2392,0.2375,0.2392,115200.0],["1981-04-16",0.2392,0.241,0.2375,0.2392,153600.0],["1981-04-20",0.2392,0.2547,0.2375,0.2547,176000.0],["1981-04-21",0.2547,0.2599,0.2513,0.2513,150400.0],["1981-04-22",0.2513,0.2651,0.2496,0.2651,249600.0],["1981-04-23",0.2651,0.2788,0.2633,0.2702,236800.0],["1981-04-24",0.2737,0.2926,0.2737,0.2857,2172800.0],["1981-04-27",0.2823,0.2823,0.2788,0.2788,121600.0],["1981-04-28",0.2788,0.2788,0.2737,0.2737,214400.0],["1981-04-29",0.2737,0.2737,0.2702,0.2719,57600.0],["1981-04-30",0.2719,0.2719,0.2616,0.2616,124800.0],["1981-05-01",0.2616,0.2685,0.2616,0.2616,92800.0],["1981-05-04",0.2582,0.2582,0.2513,0.2513,224000.0],["1981-05-05",0.2513,0.2547,0.2478,0.2547,464000.0],["1981-05-06",0.2547,0.2582,0.2513,0.2565,137600.0],["1981-05-07",0.2565,0.2565,0.2547,0.2547,92800.0],["1981-05-08",0.2547,0.2616,0.2547,0.2599,387200.0],["1981-05-11",0.2599,0.2616,0.2547,0.2565,99200.0],["1981-05-12",0.2565,0.2565,0.2513,0.2513,60800.0],["1981-05-13",0.253,0.2547,0.253,0.253,35200.0],["1981-05-14",0.2513,0.2513,0.2478,0.2513,99200.0],["1981-05-15",0.2513,0.2547,0.2513,0.2547,25600.0],["1981-05-18",0.2513,0.2513,0.2478,0.2478,51200.0],["1981-05-19",0.2478,0.253,0.2478,0.2478,121600.0],["1981-05-20",0.2513,0.253,0.2513,0.253,121600.0],["1981-05-21",0.2547,0.2668,0.2547,0.2616,544000.0],["1981-05-22",0.2616,0.2685,0.2616,0.2616,160000.0],["1981-05-26",0.2616,0.2616,0.253,0.253,28800.0],["1981-05-27",0.253,0.2565,0.2427,0.2513,262400.0],["1981-05-28",0.2513,0.2513,0.2478,0.2478,70400.0],["1981-05-29",0.2478,0.2478,0.2461,0.2478,44800.0],["1981-06-01",0.2444,0.2444,0.2392,0.2392,80000.0],["1981-06-02",0.2392,0.2427,0.2255,0.2255,121600.0],["1981-06-03",0.2255,0.2289,0.222,0.2237,233600.0],["1981-06-04",0.2255,0.2324,0.2255,0.2289,112000.0],["1981-06-05",0.2289,0.2289,0.2255,0.2289,44800.0],["1981-06-08",0.2255,0.2255,0.222,0.2237,64000.0],["1981-06-09",0.2272,0.2341,0.2272,0.2341,35200.0],["1981-06-10",0.2392,0.2478,0.2392,0.2478,220800.0],["1981-06-11",0.2478,0.2513,0.2478,0.2496,137600.0],["1981-06-12",0.2496,0.2513,0.2478,0.2513,44800.0],["1981-06-15",0.2513,0.2513,0.2392,0.241,211200.0],["1981-06-16",0.241,0.2461,0.2392,0.241,268800.0],["1981-06-17",0.241,0.241,0.2341,0.241,54400.0],["1981-06-18",0.241,0.2427,0.2306,0.2341,124800.0],["1981-06-19",0.2341,0.2341,0.2324,0.2341,76800.0],["1981-06-22",0.2341,0.2341,0.2341,0.2341,70400.0],["1981-06-23",0.2341,0.2392,0.2341,0.2392,137600.0],["1981-06-24",0.241,0.2427,0.241,0.2427,67200.0],["1981-06-25",0.241,0.241,0.2358,0.2358,64000.0],["1981-06-26",0.2358,0.2375,0.2358,0.2375,99200.0],["1981-06-29",0.2375,0.2375,0.2341,0.2358,131200.0],["1981-06-30",0.2358,0.2375,0.2341,0.2341,86400.0],["1981-07-01",0.2341,0.241,0.2341,0.2392,160000.0],["1981-07-02",0.2392,0.2444,0.2375,0.2375,108800.0],["1981-07-06",0.2358,0.2358,0.2324,0.2324,121600.0],["1981-07-07",0.2341,0.2341,0.2341,0.2341,44800.0],["1981-07-08",0.2341,0.2341,0.2341,0.2341,6400.0],["1981-07-09",0.2341,0.2358,0.2324,0.2358,86400.0],["1981-07-10",0.2358,0.2392,0.2341,0.2392,105600.0],["1981-07-13",0.241,0.2478,0.241,0.2478,112000.0],["1981-07-14",0.2478,0.2633,0.2478,0.2582,579200.0],["1981-07-15",0.2582,0.2651,0.2582,0.2599,105600.0],["1981-07-16",0.2599,0.2599,0.2547,0.2547,35200.0],["1981-07-17",0.2547,0.2547,0.253,0.2547,35200.0],["1981-07-20",0.2547,0.2547,0.2513,0.2513,35200.0],["1981-07-21",0.2496,0.2496,0.2427,0.2461,102400.0],["1981-07-22",0.2478,0.253,0.2478,0.253,80000.0],["1981-07-23",0.253,0.2547,0.2513,0.253,16000.0],["1981-07-24",0.253,0.253,0.253,0.253,64000.0],["1981-07-27",0.253,0.2547,0.253,0.2547,51200.0],["1981-07-28",0.2547,0.2565,0.253,0.253,28800.0],["1981-07-29",0.2547,0.2599,0.2547,0.2582,243200.0],["1981-07-30",0.2599,0.2685,0.2599,0.2651,147200.0],["1981-07-31",0.2651,0.2668,0.2651,0.2668,38400.0],["1981-08-03",0.2668,0.2668,0.2616,0.2668,259200.0],["1981-08-04",0.2668,0.2685,0.2651,0.2685,169600.0],["1981-08-05",0.2702,0.2805,0.2702,0.2788,284800.0],["1981-08-06",0.2788,0.2788,0.2719,0.2771,204800.0],["1981-08-07",0.2771,0.2788,0.2754,0.2771,41600.0],["1981-08-10",0.2771,0.2805,0.2771,0.2805,112000.0],["1981-08-11",0.2805,0.2823,0.2788,0.2823,339200.0],["1981-08-12",0.2823,0.2892,0.2754,0.2754,233600.0],["1981-08-13",0.2754,0.2771,0.2719,0.2771,153600.0],["1981-08-14",0.2771,0.2771,0.2771,0.2771,6400.0],["1981-08-17",0.284,0.2892,0.284,0.2874,259200.0],["1981-08-18",0.2892,0.2943,0.2892,0.2943,275200.0],["1981-08-19",0.2943,0.296,0.2874,0.2943,163200.0],["1981-08-20",0.2943,0.2978,0.2926,0.296,211200.0],["1981-08-21",0.296,0.3029,0.2943,0.3029,163200.0],["1981-08-24",0.3012,0.3012,0.2805,0.2805,131200.0],["1981-08-25",0.2771,0.2771,0.2685,0.2754,233600.0],["1981-08-26",0.2754,0.2754,0.2702,0.2754,153600.0],["1981-08-27",0.2754,0.2754,0.2737,0.2754,73600.0],["1981-08-28",0.2754,0.2771,0.2737,0.2754,92800.0],["1981-08-31",0.2754,0.2788,0.2754,0.2754,96000.0],["1981-09-01",0.2737,0.2737,0.2719,0.2737,44800.0],["1981-09-02",0.2737,0.2754,0.2702,0.2737,102400.0],["1981-09-03",0.2737,0.2737,0.2685,0.2685,80000.0],["1981-09-04",0.2685,0.2685,0.253,0.2547,483200.0],["1981-09-08",0.2547,0.2547,0.2444,0.2444,256000.0],["1981-09-09",0.2444,0.2461,0.241,0.2427,73600.0],["1981-09-10",0.2478,0.2496,0.2478,0.2478,83200.0],["1981-09-11",0.2513,0.2547,0.2513,0.2547,80000.0],["1981-09-14",0.2547,0.2547,0.253,0.2547,12800.0],["1981-09-15",0.2547,0.2582,0.2547,0.2547,57600.0],["1981-09-16",0.2513,0.2513,0.2478,0.2478,67200.0],["1981-09-17",0.2478,0.253,0.2444,0.2444,80000.0],["1981-09-18",0.2427,0.2427,0.2375,0.2392,51200.0],["1981-09-21",0.2392,0.2392,0.2358,0.2375,150400.0],["1981-09-22",0.2375,0.2392,0.2375,0.2392,35200.0],["1981-09-23",0.2358,0.2358,0.2306,0.2324,252800.0],["1981-09-24",0.2324,0.2358,0.2289,0.2289,57600.0],["1981-09-25",0.2289,0.2289,0.21,0.2203,150400.0],["1981-09-28",0.2203,0.2203,0.2083,0.2203,236800.0],["1981-09-29",0.2237,0.2272,0.2237,0.2255,38400.0],["1981-09-30",0.2255,0.2272,0.222,0.2237,38400.0],["1981-10-01",0.2255,0.2306,0.2255,0.2255,105600.0],["1981-10-02",0.2255,0.2272,0.2203,0.2237,64000.0],["1981-10-05",0.2272,0.2341,0.2272,0.2272,121600.0],["1981-10-06",0.2289,0.2375,0.2289,0.2358,57600.0],["1981-10-07",0.2358,0.241,0.2358,0.2358,51200.0],["1981-10-08",0.2341,0.2341,0.2341,0.2341,25600.0],["1981-10-09",0.2341,0.2565,0.2341,0.2565,108800.0],["1981-10-12",0.2547,0.2547,0.2478,0.2478,140800.0],["1981-10-13",0.2496,0.2513,0.2496,0.2513,25600.0],["1981-10-14",0.2513,0.253,0.2513,0.2513,32000.0],["1981-10-15",0.2478,0.2478,0.2444,0.2444,51200.0],["1981-10-16",0.2444,0.2444,0.2444,0.2444,32000.0],["1981-10-19",0.2444,0.2496,0.2444,0.2496,60800.0],["1981-10-20",0.2496,0.2547,0.2478,0.253,92800.0],["1981-10-21",0.2547,0.2565,0.2547,0.2565,51200.0],["1981-10-22",0.2565,0.2582,0.2565,0.2565,64000.0],["1981-10-23",0.2565,0.2616,0.2565,0.2582,224000.0],["1981-10-26",0.2582,0.2599,0.2582,0.2582,19200.0],["1981-10-27",0.2565,0.2565,0.2496,0.2547,131200.0],["1981-10-28",0.2547,0.2565,0.253,0.2565,12800.0],["1981-10-29",0.2565,0.2582,0.253,0.253,99200.0],["1981-10-30",0.2547,0.2565,0.2547,0.2547,57600.0],["1981-11-02",0.2547,0.2651,0.2547,0.2651,188800.0],["1981-11-03",0.2651,0.2668,0.2633,0.2651,227200.0],["1981-11-04",0.2651,0.2651,0.2547,0.2565,160000.0],["1981-11-05",0.2565,0.2565,0.253,0.2547,48000.0],["1981-11-06",0.253,0.253,0.2478,0.2513,89600.0],["1981-11-09",0.2496,0.2496,0.2478,0.2496,44800.0],["1981-11-10",0.2496,0.2496,0.2461,0.2461,41600.0],["1981-11-11",0.2461,0.2461,0.2461,0.2461,0.0],["1981-11-12",0.2461,0.2461,0.2461,0.2461,0.0],["1981-11-13",0.2444,0.2444,0.241,0.241,108800.0],["1981-11-16",0.2392,0.2392,0.2306,0.2341,160000.0],["1981-11-17",0.2341,0.2375,0.2341,0.2358,51200.0],["1981-11-18",0.2375,0.2392,0.2375,0.2392,73600.0],["1981-11-19",0.2375,0.2375,0.2375,0.2375,9600.0],["1981-11-20",0.2392,0.241,0.2392,0.2392,54400.0],["1981-11-23",0.2375,0.2375,0.2375,0.2375,96000.0],["1981-11-24",0.2375,0.2392,0.2358,0.2358,169600.0],["1981-11-25",0.2358,0.2375,0.2341,0.2341,102400.0],["1981-11-27",0.2341,0.2341,0.2341,0.2341,32000.0],["1981-11-30",0.2358,0.2392,0.2358,0.2358,96000.0],["1981-12-01",0.2358,0.2392,0.2358,0.2392,76800.0],["1981-12-02",0.241,0.2461,0.241,0.2427,48000.0],["1981-12-03",0.2427,0.2444,0.241,0.2444,112000.0],["1981-12-04",0.2444,0.2513,0.2444,0.2513,147200.0],["1981-12-07",0.2496,0.2496,0.2444,0.2461,51200.0],["1981-12-08",0.241,0.241,0.2341,0.2375,140800.0],["1981-12-09",0.2375,0.241,0.2358,0.2358,54400.0],["1981-12-10",0.2375,0.241,0.2375,0.241,38400.0],["1981-12-11",0.2392,0.2392,0.2392,0.2392,3200.0],["1981-12-14",0.2392,0.2427,0.2392,0.241,92800.0],["1981-12-15",0.241,0.241,0.2358,0.241,76800.0],["1981-12-16",0.241,0.241,0.2375,0.2375,137600.0],["1981-12-17",0.2375,0.2375,0.2324,0.2324,32000.0],["1981-12-18",0.2324,0.2341,0.2306,0.2306,70400.0],["1981-12-21",0.2289,0.2289,0.2203,0.2237,160000.0],["1981-12-22",0.2203,0.2203,0.2186,0.2186,64000.0],["1981-12-23",0.2203,0.2203,0.2203,0.2203,41600.0],["1981-12-24",0.2203,0.2203,0.2203,0.2203,32000.0],["1981-12-28",0.2203,0.2203,0.2083,0.21,262400.0],["1981-12-29",0.21,0.2134,0.2083,0.2083,96000.0],["1981-12-30",0.2083,0.2083,0.2065,0.2083,134400.0],["1981-12-31",0.2083,0.2083,0.2031,0.2065,179200.0],["1982-01-04",0.2065,0.2083,0.2065,0.2083,115200.0],["1982-01-05",0.2083,0.2117,0.2083,0.21,48000.0],["1982-01-06",0.2083,0.2083,0.2065,0.2083,76800.0],["1982-01-07",0.2065,0.2065,0.2048,0.2048,70400.0],["1982-01-08",0.2048,0.2065,0.1997,0.1997,96000.0],["1982-01-11",0.1962,0.1962,0.1893,0.191,179200.0],["1982-01-12",0.1893,0.1893,0.1876,0.1876,912000.0],["1982-01-13",0.1876,0.1893,0.1807,0.1807,134400.0],["1982-01-14",0.1807,0.2014,0.179,0.2014,406400.0],["1982-01-15",0.2031,0.2065,0.2031,0.2065,4889600.0],["1982-01-18",0.2031,0.2031,0.1962,0.1979,2924800.0],["1982-01-19",0.1979,0.1997,0.1928,0.1928,60800.0],["1982-01-20",0.1928,0.1962,0.1928,0.1945,96000.0],["1982-01-21",0.1945,0.1945,0.191,0.191,80000.0],["1982-01-22",0.191,0.1945,0.191,0.1945,73600.0],["1982-01-25",0.1945,0.1945,0.1928,0.1945,112000.0],["1982-01-26",0.1945,0.1962,0.1928,0.1928,102400.0],["1982-01-27",0.1928,0.1945,0.1928,0.1928,99200.0],["1982-01-28",0.1928,0.1997,0.1928,0.1997,38400.0],["1982-01-29",0.1979,0.1979,0.1979,0.1979,32000.0],["1982-02-01",0.1979,0.1997,0.1928,0.1928,51200.0],["1982-02-02",0.1928,0.1997,0.1928,0.1997,60800.0],["1982-02-03",0.1997,0.2014,0.1997,0.1997,57600.0],["1982-02-04",0.1979,0.1979,0.1979,0.1979,19200.0],["1982-02-05",0.1979,0.1997,0.1979,0.1979,64000.0],["1982-02-08",0.1979,0.1979,0.1945,0.1945,384000.0],["1982-02-09",0.1928,0.1928,0.1893,0.1928,262400.0],["1982-02-10",0.1928,0.1928,0.1893,0.1893,51200.0],["1982-02-11",0.1928,0.1928,0.1928,0.1928,19200.0],["1982-02-12",0.1928,0.1928,0.1928,0.1928,9600.0],["1982-02-16",0.191,0.191,0.1876,0.1876,41600.0],["1982-02-17",0.1876,0.1876,0.1876,0.1876,3200.0],["1982-02-18",0.1876,0.1876,0.1876,0.1876,0.0],["1982-02-19",0.1876,0.1876,0.1824,0.1824,83200.0],["1982-02-22",0.1876,0.191,0.1876,0.1876,940800.0],["1982-02-23",0.1842,0.1842,0.1824,0.1824,128000.0],["1982-02-24",0.1824,0.1824,0.1807,0.1807,67200.0],["1982-02-25",0.1807,0.1842,0.179,0.1842,48000.0],["1982-02-26",0.1859,0.1893,0.1859,0.1859,48000.0],["1982-03-01",0.1859,0.2014,0.1859,0.2014,128000.0],["1982-03-02",0.2014,0.2014,0.1997,0.1997,83200.0],["1982-03-03",0.1979,0.1979,0.1928,0.1945,92800.0],["1982-03-04",0.1928,0.1928,0.1876,0.191,67200.0],["1982-03-05",0.191,0.1928,0.1876,0.1876,28800.0],["1982-03-08",0.1876,0.191,0.1773,0.179,400000.0],["1982-03-09",0.179,0.179,0.1756,0.179,102400.0],["1982-03-10",0.179,0.1824,0.179,0.1807,76800.0],["1982-03-11",0.1807,0.1824,0.179,0.1824,96000.0],["1982-03-12",0.1824,0.1842,0.179,0.1807,134400.0],["1982-03-15",0.1807,0.1807,0.179,0.1807,25600.0],["1982-03-16",0.1807,0.1807,0.1773,0.179,134400.0],["1982-03-17",0.179,0.179,0.179,0.179,38400.0],["1982-03-18",0.179,0.1807,0.179,0.1807,105600.0],["1982-03-19",0.1807,0.1807,0.1738,0.179,201600.0],["1982-03-22",0.1807,0.1824,0.1807,0.1824,176000.0],["1982-03-23",0.1824,0.1824,0.179,0.179,124800.0],["1982-03-24",0.1807,0.1807,0.1807,0.1807,96000.0],["1982-03-25",0.1807,0.1807,0.1773,0.1807,118400.0],["1982-03-26",0.179,0.179,0.179,0.179,6400.0],["1982-03-29",0.1773,0.1773,0.1756,0.1773,44800.0],["1982-03-30",0.1773,0.1773,0.1738,0.1756,76800.0],["1982-03-31",0.1756,0.1773,0.1721,0.1721,163200.0],["1982-04-01",0.1721,0.1721,0.167,0.167,96000.0],["1982-04-02",0.167,0.1704,0.167,0.1704,147200.0],["1982-04-05",0.1704,0.1756,0.167,0.1756,710400.0],["1982-04-06",0.1773,0.1842,0.1773,0.1824,144000.0],["1982-04-07",0.1824,0.1842,0.1807,0.1842,80000.0],["1982-04-08",0.1842,0.1859,0.1807,0.1859,60800.0],["1982-04-12",0.1859,0.1876,0.1824,0.1824,108800.0],["1982-04-13",0.179,0.179,0.179,0.179,70400.0],["1982-04-14",0.179,0.179,0.179,0.179,0.0],["1982-04-15",0.1807,0.1807,0.1807,0.1807,6400.0],["1982-04-16",0.1807,0.1807,0.1773,0.1807,35200.0],["1982-04-19",0.179,0.179,0.1773,0.179,144000.0],["1982-04-20",0.179,0.1842,0.179,0.1842,278400.0],["1982-04-21",0.1842,0.1859,0.1824,0.1859,262400.0],["1982-04-22",0.1876,0.1945,0.1876,0.1893,272000.0],["1982-04-23",0.1928,0.1945,0.1928,0.1928,124800.0],["1982-04-26",0.1945,0.1997,0.1945,0.1979,227200.0],["1982-04-27",0.1979,0.1979,0.1962,0.1962,22400.0],["1982-04-28",0.1962,0.1997,0.1962,0.1997,12800.0],["1982-04-29",0.1997,0.1997,0.1979,0.1997,57600.0],["1982-04-30",0.1997,0.2031,0.1997,0.2031,25600.0],["1982-05-03",0.2031,0.2031,0.2031,0.2031,25600.0],["1982-05-04",0.1997,0.1997,0.1979,0.1979,38400.0],["1982-05-05",0.1962,0.1962,0.1945,0.1945,12800.0],["1982-05-06",0.1945,0.1962,0.191,0.1962,67200.0],["1982-05-07",0.1962,0.1979,0.1945,0.1979,16000.0],["1982-05-10",0.1962,0.1962,0.1962,0.1962,38400.0],["1982-05-11",0.1962,0.1962,0.1962,0.1962,12800.0],["1982-05-12",0.1979,0.1979,0.1979,0.1979,38400.0],["1982-05-13",0.1979,0.1979,0.1928,0.1928,28800.0],["1982-05-14",0.1928,0.1928,0.1928,0.1928,0.0],["1982-05-17",0.1928,0.1928,0.1893,0.1928,48000.0],["1982-05-18",0.191,0.191,0.1876,0.1876,57600.0],["1982-05-19",0.1876,0.1893,0.1859,0.1859,41600.0],["1982-05-20",0.1859,0.1859,0.1859,0.1859,0.0],["1982-05-21",0.1842,0.1842,0.1842,0.1842,9600.0],["1982-05-24",0.179,0.179,0.1756,0.1773,163200.0],["1982-05-25",0.1773,0.1824,0.1773,0.1773,70400.0],["1982-05-26",0.1773,0.1773,0.1756,0.1756,16000.0],["1982-05-27",0.1756,0.1756,0.1738,0.1738,80000.0],["1982-05-28",0.1721,0.1721,0.1704,0.1704,86400.0],["1982-06-01",0.1704,0.1704,0.1687,0.1687,44800.0],["1982-06-02",0.1721,0.1721,0.1721,0.1721,147200.0],["1982-06-03",0.1721,0.1721,0.1687,0.1687,124800.0],["1982-06-04",0.1687,0.1704,0.1652,0.1652,134400.0],["1982-06-07",0.1652,0.167,0.1652,0.1652,198400.0],["1982-06-08",0.1652,0.1652,0.1635,0.1635,156800.0],["1982-06-09",0.1635,0.1635,0.1635,0.1635,19200.0],["1982-06-10",0.1635,0.1652,0.1618,0.1652,83200.0],["1982-06-11",0.1652,0.167,0.1635,0.1652,115200.0],["1982-06-14",0.1652,0.167,0.1652,0.1652,48000.0],["1982-06-15",0.1635,0.1635,0.1566,0.1566,211200.0],["1982-06-16",0.1583,0.1601,0.1583,0.1583,38400.0],["1982-06-17",0.1583,0.1618,0.1583,0.1601,32000.0],["1982-06-18",0.1601,0.1601,0.1566,0.1566,96000.0],["1982-06-21",0.1566,0.1618,0.1566,0.1601,64000.0],["1982-06-22",0.1618,0.1652,0.1618,0.1652,25600.0],["1982-06-23",0.1652,0.1652,0.1652,0.1652,0.0],["1982-06-24",0.1652,0.1652,0.1601,0.1618,54400.0],["1982-06-25",0.1618,0.167,0.1618,0.167,38400.0],["1982-06-28",0.167,0.1687,0.1652,0.1687,144000.0],["1982-06-29",0.1687,0.1756,0.167,0.1756,275200.0],["1982-06-30",0.1756,0.1756,0.1756,0.1756,6400.0],["1982-07-01",0.179,0.1842,0.179,0.1824,25600.0],["1982-07-02",0.1824,0.1824,0.179,0.1824,60800.0],["1982-07-06",0.1824,0.1824,0.1824,0.1824,41600.0],["1982-07-07",0.1824,0.1842,0.179,0.1824,115200.0],["1982-07-08",0.1807,0.1807,0.179,0.179,12800.0],["1982-07-09",0.179,0.179,0.1756,0.179,73600.0],["1982-07-12",0.179,0.1807,0.179,0.179,99200.0],["1982-07-13",0.1824,0.1824,0.1824,0.1824,326400.0],["1982-07-14",0.1807,0.1807,0.179,0.1807,803200.0],["1982-07-15",0.1807,0.1842,0.1807,0.1842,38400.0],["1982-07-16",0.1842,0.1842,0.1824,0.1842,6400.0],["1982-07-19",0.1859,0.1859,0.1859,0.1859,12800.0],["1982-07-20",0.1859,0.1859,0.1824,0.1859,28800.0],["1982-07-21",0.1842,0.1842,0.1807,0.1807,70400.0],["1982-07-22",0.1824,0.1824,0.1824,0.1824,19200.0],["1982-07-23",0.1859,0.1893,0.1859,0.1893,60800.0],["1982-07-26",0.1893,0.1962,0.1876,0.1962,60800.0],["1982-07-27",0.1997,0.2014,0.1997,0.1997,19200.0],["1982-07-28",0.1997,0.2014,0.1997,0.1997,25600.0],["1982-07-29",0.1962,0.1962,0.1945,0.1945,99200.0],["1982-07-30",0.1945,0.1979,0.1928,0.1928,41600.0],["1982-08-02",0.1928,0.1962,0.1928,0.1928,76800.0],["1982-08-03",0.1928,0.1962,0.1928,0.1928,118400.0],["1982-08-04",0.1945,0.1979,0.1945,0.1962,83200.0],["1982-08-05",0.1979,0.1997,0.1979,0.1997,19200.0],["1982-08-06",0.1997,0.1997,0.1979,0.1979,147200.0],["1982-08-09",0.1979,0.1979,0.1945,0.1945,38400.0],["1982-08-10",0.1945,0.1945,0.1928,0.1928,131200.0],["1982-08-11",0.1928,0.1945,0.191,0.1945,48000.0],["1982-08-12",0.1928,0.1928,0.191,0.1928,233600.0],["1982-08-13",0.1962,0.1962,0.1962,0.1962,22400.0],["1982-08-16",0.1962,0.1962,0.1945,0.1945,51200.0],["1982-08-17",0.1945,0.1979,0.1945,0.1979,32000.0],["1982-08-18",0.1997,0.2065,0.1997,0.2048,160000.0],["1982-08-19",0.2031,0.2031,0.2031,0.2031,76800.0],["1982-08-20",0.2065,0.21,0.2065,0.21,32000.0],["1982-08-23",0.2117,0.2134,0.2117,0.2117,92800.0],["1982-08-24",0.2117,0.2134,0.2083,0.2117,243200.0],["1982-08-25",0.2117,0.2117,0.2083,0.2117,80000.0],["1982-08-26",0.2134,0.2169,0.2134,0.2151,179200.0],["1982-08-27",0.2151,0.2203,0.2134,0.2134,755200.0],["1982-08-30",0.2117,0.2117,0.21,0.2117,19200.0],["1982-08-31",0.21,0.21,0.2065,0.2083,102400.0],["1982-09-01",0.2117,0.2169,0.2117,0.2169,89600.0],["1982-09-02",0.2169,0.2203,0.2151,0.2203,60800.0],["1982-09-03",0.222,0.2255,0.222,0.2255,51200.0],["1982-09-07",0.2255,0.2272,0.2237,0.2255,32000.0],["1982-09-08",0.2237,0.2237,0.2237,0.2237,6400.0],["1982-09-09",0.2237,0.2255,0.2237,0.2255,38400.0],["1982-09-10",0.2255,0.2255,0.2237,0.2237,102400.0],["1982-09-13",0.2237,0.2237,0.222,0.2237,102400.0],["1982-09-14",0.2272,0.2324,0.2272,0.2324,89600.0],["1982-09-15",0.2324,0.2324,0.2306,0.2306,25600.0],["1982-09-16",0.2289,0.2289,0.2272,0.2272,12800.0],["1982-09-17",0.2272,0.2306,0.2272,0.2272,195200.0],["1982-09-20",0.2272,0.2272,0.2272,0.2272,70400.0],["1982-09-21",0.2289,0.2289,0.2289,0.2289,54400.0],["1982-09-22",0.2324,0.2341,0.2324,0.2341,118400.0],["1982-09-23",0.2341,0.2341,0.2324,0.2341,192000.0],["1982-09-24",0.2341,0.2358,0.2341,0.2358,60800.0],["1982-09-27",0.2358,0.2358,0.2341,0.2341,35200.0],["1982-09-28",0.2341,0.2341,0.2324,0.2324,54400.0],["1982-09-29",0.2324,0.2324,0.2306,0.2306,108800.0],["1982-09-30",0.2306,0.2324,0.2289,0.2289,118400.0],["1982-10-01",0.2289,0.2289,0.2255,0.2272,96000.0],["1982-10-04",0.2272,0.2306,0.222,0.222,160000.0],["1982-10-05",0.222,0.2272,0.222,0.2237,99200.0],["1982-10-06",0.2237,0.2272,0.2237,0.2272,6400.0],["1982-10-07",0.2306,0.2392,0.2306,0.2341,220800.0],["1982-10-08",0.2341,0.2392,0.2341,0.2341,211200.0],["1982-10-11",0.2341,0.2341,0.2306,0.2324,86400.0],["1982-10-12",0.2341,0.2375,0.2341,0.2341,41600.0],["1982-10-13",0.2341,0.2375,0.2324,0.2358,28800.0],["1982-10-14",0.2358,0.2358,0.2341,0.2341,76800.0],["1982-10-15",0.2324,0.2324,0.2324,0.2324,19200.0],["1982-10-18",0.2324,0.2375,0.2324,0.2375,41600.0],["1982-10-19",0.2375,0.2375,0.2341,0.2375,246400.0],["1982-10-20",0.2375,0.2392,0.2341,0.2375,80000.0],["1982-10-21",0.2375,0.241,0.2375,0.2375,86400.0],["1982-10-22",0.2375,0.2392,0.2358,0.2358,76800.0],["1982-10-25",0.2341,0.2341,0.2341,0.2341,118400.0],["1982-10-26",0.2341,0.2341,0.2324,0.2341,233600.0],["1982-10-27",0.2341,0.2341,0.2272,0.2272,147200.0],["1982-10-28",0.2237,0.2237,0.222,0.222,92800.0],["1982-10-29",0.222,0.2272,0.2203,0.2272,144000.0],["1982-11-01",0.2272,0.2272,0.2203,0.2237,118400.0],["1982-11-02",0.2237,0.2289,0.222,0.2289,108800.0],["1982-11-03",0.2306,0.2341,0.2306,0.2341,67200.0],["1982-11-04",0.2341,0.2375,0.2306,0.2358,160000.0],["1982-11-05",0.2358,0.2375,0.2341,0.2341,60800.0],["1982-11-08",0.2341,0.241,0.2341,0.241,428800.0],["1982-11-09",0.2444,0.2651,0.2444,0.2651,185600.0],["1982-11-10",0.2651,0.2651,0.2547,0.2547,364800.0],["1982-11-11",0.2513,0.2513,0.2513,0.2513,16000.0],["1982-11-12",0.2513,0.2513,0.2478,0.2513,60800.0],["1982-11-15",0.2478,0.2478,0.2461,0.2461,19200.0],["1982-11-16",0.2461,0.2461,0.241,0.241,28800.0],["1982-11-17",0.241,0.241,0.2392,0.241,214400.0],["1982-11-18",0.241,0.241,0.2375,0.241,22400.0],["1982-11-19",0.241,0.2427,0.2375,0.2427,41600.0],["1982-11-22",0.2427,0.2547,0.2427,0.2461,272000.0],["1982-11-23",0.2461,0.2478,0.2427,0.2478,80000.0],["1982-11-24",0.2478,0.253,0.2478,0.2513,96000.0],["1982-11-26",0.2513,0.2547,0.2513,0.2547,19200.0],["1982-11-29",0.2547,0.2565,0.253,0.2565,35200.0],["1982-11-30",0.2565,0.2616,0.2547,0.2616,121600.0],["1982-12-01",0.2633,0.2668,0.2633,0.2651,134400.0],["1982-12-02",0.2633,0.2633,0.2547,0.2582,147200.0],["1982-12-03",0.2565,0.2565,0.2547,0.2565,12800.0],["1982-12-06",0.2565,0.2582,0.2547,0.2565,60800.0],["1982-12-07",0.2565,0.2565,0.2444,0.2444,316800.0],["1982-12-08",0.2444,0.2478,0.2444,0.2478,438400.0],["1982-12-09",0.2478,0.2478,0.2461,0.2461,48000.0],["1982-12-10",0.2461,0.2496,0.2444,0.2496,96000.0],["1982-12-13",0.2478,0.2478,0.2444,0.2478,108800.0],["1982-12-14",0.2461,0.2461,0.2461,0.2461,16000.0],["1982-12-15",0.2461,0.2461,0.2444,0.2461,76800.0],["1982-12-16",0.2461,0.2461,0.2427,0.2461,60800.0],["1982-12-17",0.2427,0.2427,0.241,0.241,102400.0],["1982-12-20",0.241,0.2478,0.241,0.2478,208000.0],["1982-12-21",0.2478,0.253,0.2444,0.253,32000.0],["1982-12-22",0.2513,0.2513,0.2478,0.2478,41600.0],["1982-12-23",0.2478,0.2478,0.2444,0.2444,12800.0],["1982-12-27",0.2444,0.2478,0.2444,0.2478,22400.0],["1982-12-28",0.2478,0.2513,0.2478,0.2478,32000.0],["1982-12-29",0.2478,0.2513,0.2478,0.2513,41600.0],["1982-12-30",0.2513,0.2513,0.2478,0.2478,102400.0],["1982-12-31",0.2478,0.253,0.2444,0.2478,150400.0],["1983-01-03",0.2496,0.2547,0.2496,0.2547,105600.0],["1983-01-04",0.2547,0.2599,0.2444,0.2444,249600.0],["1983-01-05",0.2444,0.2478,0.2444,0.2444,137600.0],["1983-01-06",0.2478,0.253,0.2478,0.2513,118400.0],["1983-01-07",0.2513,0.2513,0.241,0.2461,208000.0],["1983-01-10",0.2461,0.2547,0.2444,0.253,108800.0],["1983-01-11",0.253,0.2582,0.253,0.2547,54400.0],["1983-01-12",0.2547,0.2582,0.2547,0.2547,128000.0],["1983-01-13",0.2547,0.2582,0.2513,0.2513,44800.0],["1983-01-14",0.2513,0.2547,0.2513,0.2513,57600.0],["1983-01-17",0.2513,0.2565,0.2513,0.2513,240000.0],["1983-01-18",0.2513,0.2513,0.2513,0.2513,89600.0],["1983-01-19",0.253,0.2547,0.253,0.2547,16000.0],["1983-01-20",0.2547,0.2616,0.253,0.2616,128000.0],["1983-01-21",0.2616,0.2616,0.2616,0.2616,80000.0],["1983-01-24",0.2582,0.2582,0.253,0.253,131200.0],["1983-01-25",0.253,0.253,0.253,0.253,32000.0],["1983-01-26",0.253,0.2565,0.253,0.253,128000.0],["1983-01-27",0.253,0.2547,0.2513,0.2513,387200.0],["1983-01-28",0.2513,0.253,0.2513,0.253,83200.0],["1983-01-31",0.253,0.2582,0.253,0.253,51200.0],["1983-02-01",0.253,0.253,0.2513,0.2513,6400.0],["1983-02-02",0.2513,0.2547,0.2513,0.2513,41600.0],["1983-02-03",0.2513,0.2599,0.2513,0.2599,160000.0],["1983-02-04",0.2599,0.2599,0.2547,0.2582,246400.0],["1983-02-07",0.2599,0.2633,0.2599,0.2599,425600.0],["1983-02-08",0.2616,0.2668,0.2616,0.2668,179200.0],["1983-02-09",0.2668,0.2685,0.2616,0.2616,112000.0],["1983-02-10",0.2616,0.2702,0.2616,0.2702,89600.0],["1983-02-11",0.2702,0.296,0.2702,0.296,432000.0],["1983-02-14",0.296,0.296,0.2926,0.2943,99200.0],["1983-02-15",0.2978,0.3029,0.2978,0.2978,201600.0],["1983-02-16",0.2978,0.2978,0.2943,0.2943,41600.0],["1983-02-17",0.2909,0.2909,0.2857,0.2857,256000.0],["1983-02-18",0.2857,0.2909,0.2857,0.2857,44800.0],["1983-02-22",0.2823,0.2823,0.2754,0.2823,166400.0],["1983-02-23",0.2823,0.2926,0.2771,0.2926,204800.0],["1983-02-24",0.2926,0.2926,0.2892,0.2926,624000.0],["1983-02-25",0.2926,0.296,0.2892,0.2892,380800.0],["1983-02-28",0.2892,0.2926,0.284,0.2892,96000.0],["1983-03-01",0.2892,0.2926,0.2892,0.2909,265600.0],["1983-03-02",0.2909,0.3012,0.2892,0.3012,160000.0],["1983-03-03",0.3012,0.3046,0.2995,0.2995,374400.0],["1983-03-04",0.2995,0.3012,0.2926,0.2978,160000.0],["1983-03-07",0.2978,0.2995,0.296,0.296,102400.0],["1983-03-08",0.296,0.2978,0.2926,0.2926,54400.0],["1983-03-09",0.2892,0.2892,0.2892,0.2892,28800.0],["1983-03-10",0.2892,0.2926,0.2892,0.2892,144000.0],["1983-03-11",0.2892,0.2892,0.2857,0.2857,9600.0],["1983-03-14",0.284,0.284,0.2788,0.2788,38400.0],["1983-03-15",0.2788,0.2823,0.2788,0.2823,92800.0],["1983-03-16",0.2823,0.2892,0.2823,0.2892,131200.0],["1983-03-17",0.2874,0.2874,0.2874,0.2874,32000.0],["1983-03-18",0.2874,0.2874,0.284,0.2874,92800.0],["1983-03-21",0.2857,0.2857,0.284,0.2857,121600.0],["1983-03-22",0.2857,0.2874,0.284,0.2874,57600.0],["1983-03-23",0.2874,0.2943,0.2857,0.2943,144000.0],["1983-03-24",0.2943,0.2978,0.2943,0.296,102400.0],["1983-03-25",0.296,0.2995,0.2943,0.2995,332800.0],["1983-03-28",0.296,0.296,0.296,0.296,3200.0],["1983-03-29",0.2926,0.2926,0.2892,0.2909,96000.0],["1983-03-30",0.2909,0.3046,0.2874,0.3046,483200.0],["1983-03-31",0.3064,0.327,0.3064,0.3219,822400.0],["1983-04-04",0.3219,0.3253,0.3132,0.3253,198400.0],["1983-04-05",0.327,0.3477,0.327,0.3408,748800.0],["1983-04-06",0.3408,0.3408,0.3322,0.3322,268800.0],["1983-04-07",0.3322,0.3373,0.3305,0.3339,428800.0],["1983-04-08",0.3339,0.3339,0.3305,0.3305,108800.0],["1983-04-11",0.3305,0.3425,0.3287,0.3425,428800.0],["1983-04-12",0.3408,0.3408,0.3373,0.3373,51200.0],["1983-04-13",0.3373,0.3442,0.3373,0.3408,124800.0],["1983-04-14",0.3408,0.3442,0.3373,0.3442,230400.0],["1983-04-15",0.3442,0.3511,0.3425,0.3442,416000.0],["1983-04-18",0.3442,0.3442,0.3408,0.3408,115200.0],["1983-04-19",0.3408,0.3425,0.3391,0.3391,134400.0],["1983-04-20",0.3373,0.3373,0.3339,0.3373,76800.0],["1983-04-21",0.3546,0.3632,0.3546,0.3597,1619200.0],["1983-04-22",0.3597,0.3821,0.358,0.3821,1276800.0],["1983-04-25",0.3855,0.401,0.3855,0.3873,1024000.0],["1983-04-26",0.3873,0.389,0.3769,0.3821,265600.0],["1983-04-27",0.3821,0.3873,0.3649,0.3649,476800.0],["1983-04-28",0.3649,0.3683,0.3563,0.3649,355200.0],["1983-04-29",0.3649,0.3735,0.3649,0.3718,150400.0],["1983-05-02",0.3718,0.3718,0.3649,0.3683,547200.0],["1983-05-03",0.3666,0.3666,0.3528,0.3614,227200.0],["1983-05-04",0.3614,0.3821,0.3614,0.3804,320000.0],["1983-05-05",0.3804,0.3941,0.3804,0.3941,841600.0],["1983-05-06",0.3959,0.4096,0.3959,0.3976,880000.0],["1983-05-09",0.3976,0.3993,0.3924,0.3976,275200.0],["1983-05-10",0.3993,0.4114,0.3993,0.4045,393600.0],["1983-05-11",0.4045,0.4114,0.3959,0.3959,345600.0],["1983-05-12",0.3959,0.3976,0.3907,0.3976,128000.0],["1983-05-13",0.3993,0.4114,0.3993,0.4114,316800.0],["1983-05-16",0.4114,0.4114,0.3993,0.4045,246400.0],["1983-05-17",0.4045,0.42,0.401,0.4148,508800.0],["1983-05-18",0.4148,0.4234,0.4148,0.42,284800.0],["1983-05-19",0.42,0.42,0.4027,0.4062,403200.0],["1983-05-20",0.4062,0.4062,0.3959,0.3993,368000.0],["1983-05-23",0.3976,0.3976,0.3855,0.3924,307200.0],["1983-05-24",0.3924,0.3959,0.3907,0.3924,224000.0],["1983-05-25",0.3941,0.3993,0.3941,0.3959,288000.0],["1983-05-26",0.3959,0.3993,0.3941,0.3941,291200.0],["1983-05-27",0.3941,0.3976,0.3941,0.3941,16000.0],["1983-05-31",0.3941,0.3959,0.3873,0.3959,115200.0],["1983-06-01",0.3959,0.3976,0.3924,0.3924,435200.0],["1983-06-02",0.3959,0.4062,0.3959,0.4045,473600.0],["1983-06-03",0.4079,0.4114,0.4079,0.4096,128000.0],["1983-06-06",0.4096,0.4165,0.4079,0.4165,723200.0],["1983-06-07",0.4165,0.4337,0.4114,0.4337,972800.0],["1983-06-08",0.4337,0.4372,0.4234,0.4303,419200.0],["1983-06-09",0.4303,0.475,0.4303,0.475,1360000.0],["1983-06-10",0.4819,0.506,0.4819,0.4991,1785600.0],["1983-06-13",0.494,0.494,0.475,0.475,816000.0],["1983-06-14",0.4768,0.494,0.4768,0.4819,419200.0],["1983-06-15",0.4819,0.4871,0.475,0.4785,185600.0],["1983-06-16",0.4802,0.4957,0.4802,0.4819,668800.0],["1983-06-17",0.4819,0.4871,0.4785,0.4802,131200.0],["1983-06-20",0.4802,0.4802,0.475,0.4785,80000.0],["1983-06-21",0.4785,0.4854,0.4768,0.4854,73600.0],["1983-06-22",0.4854,0.4888,0.4802,0.4836,150400.0],["1983-06-23",0.4836,0.4836,0.4802,0.4836,28800.0],["1983-06-24",0.4836,0.4836,0.4785,0.4785,35200.0],["1983-06-27",0.4785,0.4785,0.475,0.475,217600.0],["1983-06-28",0.475,0.4802,0.475,0.475,316800.0],["1983-06-29",0.475,0.4991,0.4733,0.4991,374400.0],["1983-06-30",0.4991,0.5095,0.4888,0.5095,505600.0],["1983-07-01",0.5387,0.5766,0.5387,0.549,4352000.0],["1983-07-05",0.549,0.5508,0.537,0.5508,620800.0],["1983-07-06",0.5508,0.5611,0.5473,0.5559,694400.0],["1983-07-07",0.5559,0.5577,0.5473,0.549,688000.0],["1983-07-08",0.549,0.5542,0.5439,0.5439,268800.0],["1983-07-11",0.5456,0.5559,0.5456,0.5508,348800.0],["1983-07-12",0.5508,0.5508,0.5404,0.5422,387200.0],["1983-07-13",0.5422,0.5456,0.5318,0.5353,230400.0],["1983-07-14",0.5353,0.5439,0.5301,0.5353,195200.0],["1983-07-15",0.5353,0.5353,0.5232,0.5284,208000.0],["1983-07-18",0.5284,0.5301,0.5146,0.5163,230400.0],["1983-07-19",0.5163,0.5215,0.5129,0.5198,297600.0],["1983-07-20",0.5215,0.537,0.5215,0.5336,553600.0],["1983-07-21",0.5336,0.537,0.5284,0.5318,704000.0],["1983-07-22",0.5318,0.5353,0.5301,0.5301,233600.0],["1983-07-25",0.5318,0.537,0.5318,0.5336,576000.0],["1983-07-26",0.5336,0.5387,0.5336,0.5387,921600.0],["1983-07-27",0.5404,0.5594,0.5404,0.5508,560000.0],["1983-07-28",0.5508,0.5559,0.5473,0.5559,112000.0],["1983-07-29",0.5525,0.5525,0.5404,0.5404,320000.0],["1983-08-01",0.537,0.537,0.5301,0.5353,92800.0],["1983-08-02",0.5353,0.5353,0.5232,0.5232,134400.0],["1983-08-03",0.5232,0.5232,0.4922,0.4974,585600.0],["1983-08-04",0.4922,0.4922,0.4544,0.4664,752000.0],["1983-08-05",0.4682,0.4733,0.4682,0.4733,41600.0],["1983-08-08",0.4733,0.475,0.4716,0.4733,128000.0],["1983-08-09",0.4682,0.4682,0.4578,0.4613,288000.0],["1983-08-10",0.4647,0.4733,0.4647,0.4733,115200.0],["1983-08-11",0.4768,0.4871,0.4768,0.4871,121600.0],["1983-08-12",0.4871,0.4905,0.4854,0.4905,60800.0],["1983-08-15",0.4905,0.4957,0.4905,0.4957,70400.0],["1983-08-16",0.4957,0.4957,0.4888,0.4922,172800.0],["1983-08-17",0.4922,0.4957,0.4922,0.4957,64000.0],["1983-08-18",0.4991,0.506,0.4991,0.5009,182400.0],["1983-08-19",0.5009,0.506,0.4991,0.506,86400.0],["1983-08-22",0.506,0.5129,0.506,0.5095,108800.0],["1983-08-23",0.5095,0.5129,0.5043,0.5095,246400.0],["1983-08-24",0.5138,0.5138,0.5086,0.5112,29867.0],["1983-08-25",0.5112,0.5215,0.5086,0.5112,78933.0],["1983-08-26",0.5112,0.5112,0.5112,0.5112,21333.0],["1983-08-29",0.506,0.506,0.4957,0.4957,34133.0],["1983-08-30",0.4957,0.5034,0.4957,0.4957,32000.0],["1983-08-31",0.4957,0.5009,0.4905,0.4957,27733.0],["1983-09-01",0.4957,0.5112,0.4931,0.506,115200.0],["1983-09-02",0.506,0.5112,0.5009,0.506,115200.0],["1983-09-06",0.5086,0.5396,0.5086,0.5396,174933.0],["1983-09-07",0.5241,0.5241,0.5163,0.5241,162133.0],["1983-09-08",0.5241,0.5241,0.5112,0.5112,27733.0],["1983-09-09",0.5138,0.5318,0.5138,0.5318,100267.0],["1983-09-12",0.5318,0.5422,0.5293,0.5396,300800.0],["1983-09-13",0.537,0.537,0.5241,0.5241,100267.0],["1983-09-14",0.5241,0.5267,0.5112,0.5112,85333.0],["1983-09-15",0.5138,0.5215,0.5138,0.5215,76800.0],["1983-09-16",0.5215,0.5215,0.5112,0.5189,51200.0],["1983-09-19",0.5215,0.5447,0.5215,0.5447,245333.0],["1983-09-20",0.5447,0.5447,0.5396,0.5422,53333.0],["1983-09-21",0.5422,0.5447,0.537,0.5422,194133.0],["1983-09-22",0.5422,0.5447,0.5318,0.5422,87467.0],["1983-09-23",0.5422,0.5447,0.5344,0.5422,55467.0],["1983-09-26",0.5422,0.5447,0.537,0.5422,74667.0],["1983-09-27",0.5422,0.5422,0.5344,0.5396,19200.0],["1983-09-28",0.5396,0.5396,0.5344,0.5344,10667.0],["1983-09-29",0.5318,0.5318,0.5112,0.5112,106667.0],["1983-09-30",0.5086,0.5086,0.4957,0.4957,76800.0],["1983-10-03",0.4854,0.4854,0.4647,0.4699,145067.0],["1983-10-04",0.4699,0.4802,0.4647,0.475,157867.0],["1983-10-05",0.475,0.4802,0.4699,0.475,61867.0],["1983-10-06",0.4854,0.5034,0.4854,0.5034,273067.0],["1983-10-07",0.506,0.5318,0.506,0.5293,294400.0],["1983-10-10",0.5293,0.5318,0.5215,0.5267,19200.0],["1983-10-11",0.5267,0.5267,0.5138,0.5241,85333.0],["1983-10-12",0.5241,0.5241,0.5138,0.5138,177067.0],["1983-10-13",0.5138,0.5189,0.5086,0.5112,59733.0],["1983-10-14",0.5112,0.5163,0.5034,0.5034,34133.0],["1983-10-17",0.5034,0.506,0.4854,0.4957,100267.0],["1983-10-18",0.4957,0.5009,0.4854,0.4905,76800.0],["1983-10-19",0.4879,0.4879,0.4595,0.4647,226133.0],["1983-10-20",0.4647,0.475,0.4647,0.4699,53333.0],["1983-10-21",0.4699,0.475,0.4699,0.475,17067.0],["1983-10-24",0.4699,0.4699,0.4544,0.4621,125867.0],["1983-10-25",0.4621,0.4647,0.4595,0.4595,53333.0],["1983-10-26",0.4595,0.4647,0.4544,0.4595,32000.0],["1983-10-27",0.4544,0.4544,0.4337,0.4337,204800.0],["1983-10-28",0.4337,0.4389,0.426,0.426,68267.0],["1983-10-31",0.426,0.4363,0.4182,0.4337,292267.0],["1983-11-01",0.4389,0.4544,0.4389,0.4492,187733.0],["1983-11-02",0.4518,0.4595,0.4518,0.4518,85333.0],["1983-11-03",0.4518,0.4518,0.4441,0.4441,349867.0],["1983-11-04",0.4441,0.4492,0.4441,0.4441,25600.0],["1983-11-07",0.4466,0.4518,0.4466,0.4518,17067.0],["1983-11-08",0.4518,0.4518,0.4441,0.4441,91733.0],["1983-11-09",0.4441,0.4466,0.4441,0.4466,174933.0],["1983-11-10",0.4466,0.4518,0.4441,0.4441,85333.0],["1983-11-11",0.4441,0.4492,0.4441,0.4492,138667.0],["1983-11-14",0.4492,0.4544,0.4466,0.4518,149333.0],["1983-11-15",0.4518,0.4544,0.4441,0.4441,217600.0],["1983-11-16",0.4441,0.4441,0.4363,0.4363,38400.0],["1983-11-17",0.4363,0.4544,0.4286,0.4544,718933.0],["1983-11-18",0.4544,0.4595,0.4544,0.4544,51200.0],["1983-11-21",0.4544,0.457,0.4544,0.457,157867.0],["1983-11-22",0.457,0.457,0.457,0.457,14933.0],["1983-11-23",0.4621,0.4879,0.4621,0.4879,151467.0],["1983-11-25",0.4879,0.4931,0.4879,0.4931,51200.0],["1983-11-28",0.4879,0.4879,0.4879,0.4879,10667.0],["1983-11-29",0.4879,0.506,0.4879,0.5009,93867.0],["1983-11-30",0.4983,0.4983,0.4879,0.4879,34133.0],["1983-12-01",0.4931,0.4957,0.4931,0.4957,10667.0],["1983-12-02",0.4957,0.4957,0.4905,0.4931,38400.0],["1983-12-05",0.4931,0.506,0.4905,0.506,87467.0],["1983-12-06",0.5009,0.5009,0.5009,0.5009,23467.0],["1983-12-07",0.5009,0.506,0.4983,0.506,76800.0],["1983-12-08",0.506,0.506,0.4905,0.4905,183467.0],["1983-12-09",0.4905,0.4983,0.4854,0.4931,78933.0],["1983-12-12",0.4931,0.4931,0.4879,0.4879,42667.0],["1983-12-13",0.4931,0.5034,0.4931,0.5009,66133.0],["1983-12-14",0.5009,0.5009,0.4879,0.4879,38400.0],["1983-12-15",0.4905,0.4931,0.4905,0.4905,17067.0],["1983-12-16",0.4905,0.4957,0.4905,0.4905,14933.0],["1983-12-19",0.4905,0.5009,0.4905,0.5009,57600.0],["1983-12-20",0.5009,0.5034,0.4879,0.4879,78933.0],["1983-12-21",0.4879,0.4879,0.4854,0.4854,74667.0],["1983-12-22",0.4854,0.4905,0.4854,0.4854,727467.0],["1983-12-23",0.4854,0.4854,0.475,0.475,128000.0],["1983-12-27",0.475,0.475,0.475,0.475,17067.0],["1983-12-28",0.475,0.475,0.4699,0.4725,155733.0],["1983-12-29",0.475,0.4776,0.475,0.4776,435200.0],["1983-12-30",0.4776,0.4776,0.4647,0.4647,76800.0],["1984-01-03",0.4699,0.4776,0.4699,0.475,83200.0],["1984-01-04",0.475,0.4905,0.475,0.4879,134400.0],["1984-01-05",0.4931,0.537,0.4931,0.537,836267.0],["1984-01-06",0.537,0.5525,0.5318,0.537,328533.0],["1984-01-09",0.537,0.537,0.5318,0.5318,12800.0],["1984-01-10",0.5318,0.5318,0.5215,0.5215,81067.0],["1984-01-11",0.5215,0.5267,0.5112,0.5215,910933.0],["1984-01-12",0.5241,0.537,0.5241,0.5241,206933.0],["1984-01-13",0.5241,0.5241,0.5163,0.5189,157867.0],["1984-01-16",0.5189,0.5267,0.5189,0.5189,87467.0],["1984-01-17",0.5138,0.5138,0.5009,0.506,10956800.0],["1984-01-18",0.506,0.5112,0.5009,0.5034,322133.0],["1984-01-19",0.5034,0.506,0.5009,0.5009,121600.0],["1984-01-20",0.5009,0.5034,0.4957,0.5009,136533.0],["1984-01-23",0.5009,0.506,0.4905,0.5034,356267.0],["1984-01-24",0.5009,0.5009,0.4905,0.4931,81067.0],["1984-01-25",0.4879,0.4879,0.4699,0.4776,209067.0],["1984-01-26",0.4802,0.4931,0.4802,0.4931,407467.0],["1984-01-27",0.4931,0.4931,0.4854,0.4931,14933.0],["1984-01-30",0.4931,0.4931,0.4647,0.4647,364800.0],["1984-01-31",0.4595,0.4595,0.4337,0.4337,256000.0],["1984-02-01",0.4337,0.4441,0.4337,0.4337,72533.0],["1984-02-02",0.4337,0.4492,0.4234,0.4492,484267.0],["1984-02-03",0.4441,0.4441,0.4286,0.4286,83200.0],["1984-02-06",0.4234,0.4234,0.4079,0.4131,192000.0],["1984-02-07",0.4131,0.4208,0.4131,0.4131,81067.0],["1984-02-08",0.4131,0.4182,0.4079,0.4079,51200.0],["1984-02-09",0.4079,0.4157,0.4053,0.4131,273067.0],["1984-02-10",0.4079,0.4079,0.4027,0.4027,74667.0],["1984-02-13",0.4027,0.4079,0.3976,0.4027,200533.0],["1984-02-14",0.4027,0.4105,0.4002,0.4027,138667.0],["1984-02-15",0.4079,0.4182,0.4079,0.4131,121600.0],["1984-02-16",0.4131,0.4182,0.4105,0.4131,230400.0],["1984-02-17",0.4079,0.4079,0.3614,0.3666,1719467.0],["1984-02-21",0.3666,0.3666,0.3201,0.3459,1186133.0],["1984-02-22",0.3459,0.3511,0.3434,0.3485,420267.0],["1984-02-23",0.3485,0.3589,0.3485,0.3485,339200.0],["1984-02-24",0.3485,0.3511,0.3485,0.3485,334933.0],["1984-02-27",0.3485,0.3563,0.3459,0.3563,160000.0],["1984-02-28",0.3563,0.3614,0.3511,0.3511,413867.0],["1984-02-29",0.3537,0.364,0.3537,0.3589,371200.0],["1984-03-01",0.3589,0.364,0.3563,0.364,746667.0],["1984-03-02",0.364,0.3692,0.364,0.3692,209067.0],["1984-03-05",0.3692,0.3847,0.3666,0.3821,640000.0],["1984-03-06",0.3821,0.3924,0.3821,0.3821,558933.0],["1984-03-07",0.3821,0.3898,0.3821,0.3847,134400.0],["1984-03-08",0.3847,0.3976,0.3847,0.3924,98133.0],["1984-03-09",0.3924,0.4002,0.3924,0.395,149333.0],["1984-03-12",0.395,0.3976,0.3924,0.395,256000.0],["1984-03-13",0.395,0.3976,0.3924,0.3976,535467.0],["1984-03-14",0.3976,0.4002,0.3924,0.4002,797867.0],["1984-03-15",0.4002,0.4053,0.3976,0.4027,138667.0],["1984-03-16",0.4053,0.4079,0.4053,0.4053,189867.0],["1984-03-19",0.4002,0.4002,0.4002,0.4002,19200.0],["1984-03-20",0.4002,0.4002,0.395,0.395,17067.0],["1984-03-21",0.395,0.3976,0.3898,0.3898,123733.0],["1984-03-22",0.3898,0.3898,0.3769,0.3769,273067.0],["1984-03-23",0.3769,0.3821,0.3666,0.3718,168533.0],["1984-03-26",0.3718,0.3718,0.3614,0.3614,311467.0],["1984-03-27",0.3614,0.3769,0.3614,0.3769,219733.0],["1984-03-28",0.3769,0.3795,0.3718,0.3769,320000.0],["1984-03-29",0.3769,0.3795,0.3743,0.3743,360533.0],["1984-03-30",0.3743,0.3821,0.3743,0.3821,418133.0],["1984-04-02",0.3821,0.3821,0.3718,0.3718,234667.0],["1984-04-03",0.3718,0.3718,0.3666,0.3692,74667.0],["1984-04-04",0.364,0.364,0.3537,0.3589,76800.0],["1984-04-05",0.3589,0.364,0.3511,0.3537,85333.0],["1984-04-06",0.3408,0.3408,0.3356,0.3408,339200.0],["1984-04-09",0.3408,0.3511,0.3356,0.3511,669867.0],["1984-04-10",0.3511,0.3537,0.3434,0.3434,117333.0],["1984-04-11",0.3434,0.3459,0.3382,0.3459,277333.0],["1984-04-12",0.3459,0.3589,0.3434,0.3511,277333.0],["1984-04-13",0.3511,0.3589,0.3511,0.3589,322133.0],["1984-04-16",0.3589,0.3614,0.3563,0.3614,548267.0],["1984-04-17",0.3666,0.3821,0.3666,0.3769,132267.0],["1984-04-18",0.3769,0.3795,0.3743,0.3743,17067.0],["1984-04-19",0.3743,0.3743,0.3692,0.3743,25600.0],["1984-04-23",0.3743,0.3795,0.3743,0.3743,96000.0],["1984-04-24",0.3769,0.3769,0.3769,0.3769,2133.0],["1984-04-25",0.3743,0.3743,0.3718,0.3743,78933.0],["1984-04-26",0.3743,0.3769,0.3743,0.3743,55467.0],["1984-04-27",0.3743,0.3769,0.3718,0.3743,25600.0],["1984-04-30",0.3743,0.3873,0.3743,0.3873,256000.0],["1984-05-01",0.3873,0.3898,0.3847,0.3898,89600.0],["1984-05-02",0.3898,0.395,0.3873,0.395,32000.0],["1984-05-03",0.395,0.395,0.3924,0.3924,25600.0],["1984-05-04",0.3924,0.3924,0.3898,0.3898,19200.0],["1984-05-07",0.395,0.4002,0.395,0.4002,14933.0],["1984-05-08",0.4002,0.4079,0.3976,0.4053,34133.0],["1984-05-09",0.4053,0.4131,0.4053,0.4079,91733.0],["1984-05-10",0.4053,0.4053,0.4027,0.4027,57600.0],["1984-05-11",0.4027,0.4027,0.4002,0.4002,53333.0],["1984-05-14",0.4002,0.4002,0.395,0.395,136533.0],["1984-05-15",0.395,0.395,0.3898,0.3898,85333.0],["1984-05-16",0.3898,0.3898,0.3873,0.3873,23467.0],["1984-05-17",0.3873,0.3873,0.3847,0.3847,53333.0],["1984-05-18",0.3847,0.3847,0.3718,0.3769,509867.0],["1984-05-21",0.3718,0.3718,0.3692,0.3692,200533.0],["1984-05-22",0.3692,0.3692,0.3666,0.3666,256000.0],["1984-05-23",0.3692,0.3769,0.3692,0.3769,130133.0],["1984-05-24",0.3718,0.3718,0.3511,0.3589,326400.0],["1984-05-25",0.3563,0.3563,0.3459,0.3485,53333.0],["1984-05-29",0.3485,0.3485,0.3382,0.3485,300800.0],["1984-05-30",0.3485,0.3511,0.3459,0.3511,138667.0],["1984-05-31",0.3485,0.3485,0.3434,0.3485,44800.0],["1984-06-01",0.3485,0.3537,0.3434,0.3537,119467.0],["1984-06-04",0.3589,0.3614,0.3589,0.3589,59733.0],["1984-06-05",0.3563,0.3563,0.3563,0.3563,576000.0],["1984-06-06",0.3563,0.3614,0.3563,0.3614,59733.0],["1984-06-07",0.3614,0.3614,0.3537,0.3614,91733.0],["1984-06-08",0.3614,0.3614,0.3563,0.3614,36267.0],["1984-06-11",0.3614,0.3614,0.3614,0.3614,0.0],["1984-06-12",0.3563,0.3563,0.3511,0.3563,115200.0],["1984-06-13",0.3563,0.3563,0.3511,0.3511,64000.0],["1984-06-14",0.3511,0.3589,0.3511,0.3589,27733.0],["1984-06-15",0.3563,0.3563,0.3563,0.3563,17067.0],["1984-06-18",0.3537,0.3537,0.3485,0.3537,81067.0],["1984-06-19",0.3537,0.3563,0.3459,0.3563,194133.0],["1984-06-20",0.3563,0.3563,0.3511,0.3537,36267.0],["1984-06-21",0.3537,0.3589,0.3511,0.3563,40533.0],["1984-06-22",0.3563,0.3589,0.3563,0.3589,76800.0],["1984-06-25",0.3589,0.3614,0.3563,0.3614,10667.0],["1984-06-26",0.3614,0.3614,0.3563,0.3563,55467.0],["1984-06-27",0.3563,0.364,0.3563,0.3614,1260800.0],["1984-06-28",0.3614,0.3614,0.3563,0.3614,40533.0],["1984-06-29",0.3614,0.3614,0.3537,0.3614,115200.0],["1984-07-02",0.3589,0.3589,0.3511,0.3511,66133.0],["1984-07-03",0.3511,0.3563,0.3485,0.3537,998400.0],["1984-07-05",0.3511,0.3511,0.3382,0.3511,392533.0],["1984-07-06",0.3511,0.3563,0.3459,0.3537,708267.0],["1984-07-09",0.3485,0.3485,0.3382,0.3434,96000.0],["1984-07-10",0.3434,0.3434,0.3356,0.3434,136533.0],["1984-07-11",0.3408,0.3408,0.3305,0.3305,57600.0],["1984-07-12",0.3305,0.3305,0.3227,0.3227,369067.0],["1984-07-13",0.3227,0.3227,0.3227,0.3227,1126400.0],["1984-07-16",0.3227,0.333,0.3227,0.3305,1459200.0],["1984-07-17",0.3305,0.3356,0.3305,0.3305,228267.0],["1984-07-18",0.3305,0.3356,0.3305,0.3356,275200.0],["1984-07-19",0.3356,0.3459,0.333,0.3408,200533.0],["1984-07-20",0.3382,0.3382,0.333,0.3356,334933.0],["1984-07-23",0.3356,0.3408,0.333,0.333,262400.0],["1984-07-24",0.333,0.3382,0.333,0.333,249600.0],["1984-07-25",0.333,0.3382,0.333,0.3382,89600.0],["1984-07-26",0.3382,0.3382,0.3356,0.3382,87467.0],["1984-07-27",0.3382,0.3382,0.3356,0.3382,85333.0],["1984-07-30",0.3382,0.3382,0.3382,0.3382,66133.0],["1984-07-31",0.3382,0.3382,0.333,0.3382,55467.0],["1984-08-01",0.3382,0.3382,0.333,0.3356,172800.0],["1984-08-02",0.3356,0.3537,0.333,0.3537,128000.0],["1984-08-03",0.3537,0.3743,0.3537,0.3743,275200.0],["1984-08-06",0.3821,0.4027,0.3821,0.3924,608000.0],["1984-08-07",0.3924,0.4027,0.3924,0.4027,428800.0],["1984-08-08",0.4053,0.4131,0.4053,0.4079,164267.0],["1984-08-09",0.4079,0.4079,0.4079,0.4079,253867.0],["1984-08-10",0.4079,0.4131,0.4079,0.4079,142933.0],["1984-08-13",0.4079,0.4079,0.4027,0.4079,268800.0],["1984-08-14",0.4079,0.4079,0.4002,0.4002,179200.0],["1984-08-15",0.4002,0.4053,0.4002,0.4002,121600.0],["1984-08-16",0.4002,0.4002,0.3976,0.3976,217600.0],["1984-08-17",0.3976,0.4027,0.3976,0.3976,70400.0],["1984-08-20",0.3976,0.4027,0.3924,0.3924,273067.0],["1984-08-21",0.3873,0.3873,0.3769,0.3821,55467.0],["1984-08-22",0.3821,0.3821,0.3821,0.3821,106667.0],["1984-08-23",0.3821,0.3821,0.3821,0.3821,209067.0],["1984-08-24",0.3821,0.3821,0.3821,0.3821,55467.0],["1984-08-27",0.3769,0.3769,0.3743,0.3769,172800.0],["1984-08-28",0.3769,0.3769,0.3614,0.364,145067.0],["1984-08-29",0.364,0.3666,0.3614,0.3614,44800.0],["1984-08-30",0.3614,0.3666,0.3614,0.3614,34133.0],["1984-08-31",0.3614,0.3614,0.3614,0.3614,125867.0],["1984-09-04",0.3614,0.364,0.3589,0.364,46933.0],["1984-09-05",0.3614,0.3614,0.3589,0.3614,38400.0],["1984-09-06",0.3614,0.3614,0.3563,0.3614,25600.0],["1984-09-07",0.3614,0.3614,0.3563,0.3614,57600.0],["1984-09-10",0.3589,0.3589,0.3589,0.3589,23467.0],["1984-09-11",0.3589,0.3589,0.3511,0.3589,53333.0],["1984-09-12",0.3589,0.364,0.3563,0.364,241067.0],["1984-09-13",0.3614,0.3614,0.3563,0.3563,36267.0],["1984-09-14",0.3614,0.3666,0.3614,0.364,46933.0],["1984-09-17",0.364,0.3692,0.364,0.364,23467.0],["1984-09-18",0.364,0.3692,0.3563,0.3614,460800.0],["1984-09-19",0.3614,0.3614,0.3563,0.3614,66133.0],["1984-09-20",0.3614,0.3614,0.3563,0.3614,91733.0],["1984-09-21",0.3614,0.3614,0.3537,0.3614,44800.0],["1984-09-24",0.3614,0.3614,0.3589,0.3614,8533.0],["1984-09-25",0.3614,0.364,0.3589,0.364,42667.0],["1984-09-26",0.3589,0.3589,0.3563,0.3563,192000.0],["1984-09-27",0.3563,0.3563,0.3511,0.3563,32000.0],["1984-09-28",0.3563,0.3589,0.3511,0.3511,55467.0],["1984-10-01",0.3511,0.3511,0.3459,0.3459,49067.0],["1984-10-02",0.3459,0.3485,0.3408,0.3485,32000.0],["1984-10-03",0.3485,0.3485,0.3434,0.3459,40533.0],["1984-10-04",0.3434,0.3434,0.3356,0.3434,157867.0],["1984-10-05",0.3408,0.3408,0.3356,0.3408,136533.0],["1984-10-08",0.3408,0.3434,0.3382,0.3434,283733.0],["1984-10-09",0.3434,0.3485,0.3408,0.3485,21333.0],["1984-10-10",0.3459,0.3459,0.3408,0.3459,17067.0],["1984-10-11",0.3434,0.3434,0.3356,0.3356,42667.0],["1984-10-12",0.3356,0.3382,0.3305,0.3382,64000.0],["1984-10-15",0.3382,0.3382,0.3279,0.3382,759467.0],["1984-10-16",0.3382,0.3408,0.3356,0.3382,53333.0],["1984-10-17",0.333,0.333,0.3279,0.3305,34133.0],["1984-10-18",0.3305,0.3356,0.3253,0.333,324267.0],["1984-10-19",0.333,0.3408,0.333,0.3382,140800.0],["1984-10-22",0.3459,0.3563,0.3459,0.3459,76800.0],["1984-10-23",0.3459,0.3511,0.3408,0.3511,149333.0],["1984-10-24",0.3511,0.3511,0.3434,0.3485,288000.0],["1984-10-25",0.3485,0.3485,0.3459,0.3485,217600.0],["1984-10-26",0.3459,0.3459,0.333,0.3459,93867.0],["1984-10-29",0.3434,0.3434,0.3382,0.3434,23467.0],["1984-10-30",0.3434,0.3434,0.3408,0.3408,40533.0],["1984-10-31",0.3408,0.3459,0.333,0.3356,151467.0],["1984-11-01",0.3356,0.3382,0.333,0.3382,1075200.0],["1984-11-02",0.3382,0.3382,0.3305,0.3382,64000.0],["1984-11-05",0.3382,0.3459,0.3382,0.3382,155733.0],["1984-11-06",0.3382,0.3511,0.3356,0.3434,326400.0],["1984-11-07",0.3459,0.3589,0.3459,0.3589,187733.0],["1984-11-08",0.3589,0.3589,0.3537,0.3589,66133.0],["1984-11-09",0.3563,0.3563,0.3537,0.3537,17067.0],["1984-11-12",0.3537,0.3563,0.3485,0.3563,61867.0],["1984-11-13",0.3563,0.3563,0.3511,0.3563,32000.0],["1984-11-14",0.3563,0.3589,0.3563,0.3589,85333.0],["1984-11-15",0.3589,0.3589,0.3563,0.3563,59733.0],["1984-11-16",0.3563,0.3589,0.3459,0.3563,113067.0],["1984-11-19",0.3563,0.3563,0.3511,0.3563,40533.0],["1984-11-20",0.3511,0.3511,0.3459,0.3459,25600.0],["1984-11-21",0.3459,0.3511,0.3434,0.3459,104533.0],["1984-11-23",0.3459,0.3485,0.3382,0.3382,27733.0],["1984-11-26",0.3382,0.3382,0.3305,0.3356,74667.0],["1984-11-27",0.3356,0.3408,0.3305,0.3382,108800.0],["1984-11-28",0.3382,0.3408,0.333,0.3408,36267.0],["1984-11-29",0.3382,0.3382,0.3305,0.3356,128000.0],["1984-11-30",0.3356,0.3356,0.3201,0.3356,134400.0],["1984-12-03",0.3356,0.3382,0.333,0.3356,34133.0],["1984-12-04",0.3382,0.3408,0.3382,0.3382,51200.0],["1984-12-05",0.3382,0.3434,0.3382,0.3408,25600.0],["1984-12-06",0.3408,0.3459,0.3382,0.3434,12800.0],["1984-12-07",0.3434,0.3434,0.3408,0.3408,32000.0],["1984-12-10",0.3459,0.3614,0.3459,0.3614,482133.0],["1984-12-11",0.3614,0.3692,0.3589,0.3589,584533.0],["1984-12-12",0.3589,0.3614,0.3511,0.3537,42667.0],["1984-12-13",0.3511,0.3511,0.3511,0.3511,78933.0],["1984-12-14",0.3511,0.3537,0.3511,0.3511,53333.0],["1984-12-17",0.3511,0.3563,0.3511,0.3563,87467.0],["1984-12-18",0.3563,0.3614,0.3537,0.3589,166400.0],["1984-12-19",0.3589,0.3614,0.3563,0.3614,68267.0],["1984-12-20",0.3614,0.364,0.3614,0.3614,113067.0],["1984-12-21",0.3614,0.364,0.3614,0.3614,23467.0],["1984-12-24",0.3614,0.3614,0.3614,0.3614,19200.0],["1984-12-26",0.3614,0.3666,0.3614,0.3614,407467.0],["1984-12-27",0.3614,0.3614,0.3614,0.3614,59733.0],["1984-12-28",0.3614,0.3614,0.3563,0.3614,522667.0],["1984-12-31",0.3589,0.3589,0.3563,0.3589,81067.0],["1985-01-02",0.3589,0.3589,0.3434,0.3434,1002667.0],["1985-01-03",0.3434,0.3459,0.3356,0.3356,998400.0],["1985-01-04",0.333,0.333,0.3279,0.3279,21333.0],["1985-01-07",0.3279,0.3279,0.3253,0.3253,1169067.0],["1985-01-08",0.3253,0.3279,0.315,0.3176,593067.0],["1985-01-09",0.3176,0.3201,0.3124,0.3176,51200.0],["1985-01-10",0.3176,0.3227,0.315,0.3227,241067.0],["1985-01-11",0.3253,0.333,0.3253,0.3305,821333.0],["1985-01-14",0.3305,0.3459,0.3279,0.3459,166400.0],["1985-01-15",0.3459,0.3459,0.3434,0.3434,91733.0],["1985-01-16",0.3434,0.3563,0.3382,0.3382,258133.0],["1985-01-17",0.3382,0.3408,0.3356,0.3356,206933.0],["1985-01-18",0.3356,0.3408,0.333,0.3408,162133.0],["1985-01-21",0.3408,0.3459,0.3382,0.3459,157867.0],["1985-01-22",0.3459,0.3511,0.3459,0.3459,234667.0],["1985-01-23",0.3459,0.3614,0.3459,0.3563,110933.0],["1985-01-24",0.3563,0.364,0.3537,0.3589,172800.0],["1985-01-25",0.3589,0.3614,0.3511,0.3563,57600.0],["1985-01-28",0.3563,0.3692,0.3537,0.3692,213333.0],["1985-01-29",0.3692,0.3769,0.3692,0.3769,98133.0],["1985-01-30",0.3769,0.3769,0.3589,0.3666,277333.0],["1985-01-31",0.3666,0.3666,0.3563,0.3589,98133.0],["1985-02-01",0.3589,0.3589,0.3511,0.3589,57600.0],["1985-02-04",0.3614,0.364,0.3614,0.364,100267.0],["1985-02-05",0.3692,0.3743,0.3692,0.3743,87467.0],["1985-02-06",0.3743,0.3821,0.3718,0.3821,249600.0],["1985-02-07",0.3821,0.3873,0.3769,0.3873,125867.0],["1985-02-08",0.3873,0.3873,0.3821,0.3821,145067.0],["1985-02-11",0.3821,0.3873,0.3769,0.3769,34133.0],["1985-02-12",0.3769,0.3769,0.3743,0.3743,149333.0],["1985-02-13",0.3743,0.3821,0.3743,0.3821,17067.0],["1985-02-14",0.3795,0.3795,0.3769,0.3769,10667.0],["1985-02-15",0.3769,0.3769,0.3692,0.3743,456533.0],["1985-02-19",0.3743,0.3743,0.3718,0.3718,27733.0],["1985-02-20",0.3718,0.3769,0.3718,0.3743,38400.0],["1985-02-21",0.3743,0.3743,0.3743,0.3743,38400.0],["1985-02-22",0.3769,0.3821,0.3769,0.3769,66133.0],["1985-02-25",0.3769,0.3769,0.3743,0.3743,266667.0],["1985-02-26",0.3718,0.3718,0.3692,0.3718,215467.0],["1985-02-27",0.3718,0.3743,0.3692,0.3743,53333.0],["1985-02-28",0.3743,0.3795,0.3718,0.3769,64000.0],["1985-03-01",0.3769,0.3769,0.3692,0.3769,230400.0],["1985-03-04",0.3769,0.3769,0.3718,0.3718,53333.0],["1985-03-05",0.3718,0.3718,0.3692,0.3692,78933.0],["1985-03-06",0.3692,0.3718,0.3692,0.3718,49067.0],["1985-03-07",0.3718,0.3718,0.3692,0.3692,51200.0],["1985-03-08",0.3692,0.3692,0.3692,0.3692,34133.0],["1985-03-11",0.3692,0.3692,0.3692,0.3692,12800.0],["1985-03-12",0.3692,0.3692,0.3692,0.3692,115200.0],["1985-03-13",0.3692,0.3692,0.3692,0.3692,70400.0],["1985-03-14",0.3692,0.3692,0.3666,0.3666,93867.0],["1985-03-15",0.3666,0.3666,0.3666,0.3666,10667.0],["1985-03-18",0.3666,0.3666,0.3666,0.3666,87467.0],["1985-03-19",0.3666,0.3692,0.3666,0.3666,68267.0],["1985-03-20",0.3666,0.3718,0.3666,0.3666,36267.0],["1985-03-21",0.3666,0.3666,0.3666,0.3666,46933.0],["1985-03-22",0.3666,0.3666,0.3666,0.3666,36267.0],["1985-03-25",0.3666,0.3666,0.3666,0.3666,34133.0],["1985-03-26",0.3666,0.3666,0.3666,0.3666,110933.0],["1985-03-27",0.3666,0.3666,0.3666,0.3666,275200.0],["1985-03-28",0.3666,0.3666,0.364,0.3666,151467.0],["1985-03-29",0.3666,0.3692,0.3666,0.3666,61867.0],["1985-04-01",0.364,0.364,0.364,0.364,89600.0],["1985-04-02",0.364,0.364,0.3537,0.3614,456533.0],["1985-04-03",0.3614,0.3614,0.3614,0.3614,98133.0],["1985-04-04",0.3614,0.364,0.3614,0.3614,149333.0],["1985-04-08",0.3589,0.3589,0.3589,0.3589,59733.0],["1985-04-09",0.3589,0.3589,0.3589,0.3589,10667.0],["1985-04-10",0.3589,0.3614,0.3563,0.3614,23467.0],["1985-04-11",0.3614,0.3666,0.3614,0.3666,104533.0],["1985-04-12",0.3666,0.3692,0.3666,0.3692,34133.0],["1985-04-15",0.3718,0.3769,0.3718,0.3743,341333.0],["1985-04-16",0.3718,0.3718,0.3666,0.3666,652800.0],["1985-04-17",0.3692,0.3821,0.3692,0.3821,174933.0],["1985-04-18",0.3821,0.3898,0.3769,0.3769,115200.0],["1985-04-19",0.3718,0.3718,0.3692,0.3718,17067.0],["1985-04-22",0.3692,0.3692,0.3666,0.3666,29867.0],["1985-04-23",0.3666,0.3692,0.3666,0.3666,6400.0],["1985-04-24",0.3666,0.3666,0.3666,0.3666,4267.0],["1985-04-25",0.3666,0.3666,0.3666,0.3666,53333.0],["1985-04-26",0.3666,0.3666,0.3666,0.3666,42667.0],["1985-04-29",0.3666,0.3666,0.3666,0.3666,14933.0],["1985-04-30",0.3666,0.3718,0.3666,0.3718,21333.0],["1985-05-01",0.3718,0.3718,0.3666,0.3718,17067.0],["1985-05-02",0.3692,0.3692,0.3666,0.3666,55467.0],["1985-05-03",0.3666,0.3666,0.3666,0.3666,49067.0],["1985-05-06",0.3666,0.3718,0.3666,0.3692,138667.0],["1985-05-07",0.3692,0.3718,0.3692,0.3692,21333.0],["1985-05-08",0.3692,0.3692,0.3666,0.3692,70400.0],["1985-05-09",0.3692,0.3718,0.3666,0.3666,168533.0],["1985-05-10",0.3666,0.3795,0.3666,0.3769,81067.0],["1985-05-13",0.3769,0.3769,0.3718,0.3718,61867.0],["1985-05-14",0.3718,0.3769,0.3718,0.3718,87467.0],["1985-05-15",0.3718,0.3718,0.3666,0.3666,55467.0],["1985-05-16",0.3666,0.3666,0.3666,0.3666,4267.0],["1985-05-17",0.3666,0.3666,0.3666,0.3666,38400.0],["1985-05-20",0.3666,0.3769,0.3666,0.3769,194133.0],["1985-05-21",0.3769,0.3795,0.3743,0.3769,66133.0],["1985-05-22",0.3743,0.3743,0.3692,0.3718,55467.0],["1985-05-23",0.3718,0.3743,0.3692,0.3743,117333.0],["1985-05-24",0.3718,0.3718,0.3692,0.3718,76800.0],["1985-05-28",0.3718,0.3743,0.3718,0.3718,29867.0],["1985-05-29",0.3718,0.3718,0.3692,0.3718,34133.0],["1985-05-30",0.3718,0.3718,0.3692,0.3692,93867.0],["1985-05-31",0.3692,0.3692,0.3666,0.3692,145067.0],["1985-06-03",0.3666,0.3666,0.3666,0.3666,55467.0],["1985-06-04",0.3666,0.3666,0.3666,0.3666,206933.0],["1985-06-05",0.3666,0.3692,0.3666,0.3666,49067.0],["1985-06-06",0.3666,0.3692,0.364,0.364,204800.0],["1985-06-07",0.3614,0.3614,0.3563,0.3563,147200.0],["1985-06-10",0.3537,0.3537,0.3485,0.3485,57600.0],["1985-06-11",0.3459,0.3459,0.3434,0.3459,76800.0],["1985-06-12",0.3434,0.3434,0.3382,0.3434,157867.0],["1985-06-13",0.3408,0.3408,0.3356,0.3408,32000.0],["1985-06-14",0.3408,0.3434,0.3356,0.3434,61867.0],["1985-06-17",0.3382,0.3382,0.3356,0.3356,23467.0],["1985-06-18",0.3305,0.3305,0.3305,0.3305,66133.0],["1985-06-19",0.3279,0.3279,0.3253,0.3253,68267.0],["1985-06-20",0.3253,0.3253,0.315,0.3227,3867733.0],["1985-06-21",0.3227,0.3279,0.3227,0.3253,83200.0],["1985-06-24",0.3253,0.3356,0.3253,0.3356,155733.0],["1985-06-25",0.3356,0.3356,0.3305,0.333,96000.0],["1985-06-26",0.3356,0.3408,0.3356,0.3382,51200.0],["1985-06-27",0.3382,0.3382,0.3356,0.3382,49067.0],["1985-06-28",0.3382,0.3408,0.333,0.3356,36267.0],["1985-07-01",0.3356,0.3408,0.333,0.3408,106667.0],["1985-07-02",0.3408,0.3459,0.3382,0.3459,40533.0],["1985-07-03",0.3459,0.3459,0.3408,0.3459,57600.0],["1985-07-05",0.3459,0.3511,0.3459,0.3459,55467.0],["1985-07-08",0.3459,0.3459,0.333,0.3459,360533.0],["1985-07-09",0.3434,0.3434,0.3408,0.3408,40533.0],["1985-07-10",0.3434,0.3511,0.3434,0.3511,89600.0],["1985-07-11",0.3511,0.3563,0.3485,0.3511,49067.0],["1985-07-12",0.3511,0.3511,0.3459,0.3459,19200.0],["1985-07-15",0.3459,0.3459,0.3408,0.3459,57600.0],["1985-07-16",0.3459,0.3563,0.3434,0.3563,134400.0],["1985-07-17",0.3563,0.3563,0.3485,0.3563,70400.0],["1985-07-18",0.3563,0.3589,0.3511,0.3589,27733.0],["1985-07-19",0.3614,0.3666,0.3614,0.3666,115200.0],["1985-07-22",0.364,0.364,0.3563,0.3563,61867.0],["1985-07-23",0.3614,0.3666,0.3614,0.3614,104533.0],["1985-07-24",0.3614,0.3666,0.3614,0.3666,134400.0],["1985-07-25",0.3666,0.3666,0.364,0.364,192000.0],["1985-07-26",0.364,0.364,0.3614,0.364,17067.0],["1985-07-29",0.364,0.3666,0.3589,0.3589,61867.0],["1985-07-30",0.3614,0.3692,0.3614,0.3692,38400.0],["1985-07-31",0.364,0.364,0.364,0.364,6400.0],["1985-08-01",0.364,0.364,0.364,0.364,29867.0],["1985-08-02",0.3614,0.3614,0.3614,0.3614,14933.0],["1985-08-05",0.3614,0.3614,0.3614,0.3614,12800.0],["1985-08-06",0.3614,0.3666,0.3614,0.3614,113067.0],["1985-08-07",0.3614,0.3614,0.3614,0.3614,55467.0],["1985-08-08",0.3614,0.3614,0.3614,0.3614,0.0],["1985-08-09",0.3614,0.3614,0.3614,0.3614,61867.0],["1985-08-12",0.3614,0.3614,0.3614,0.3614,53333.0],["1985-08-13",0.3614,0.364,0.3589,0.3614,441600.0],["1985-08-14",0.3589,0.3589,0.3589,0.3589,17067.0],["1985-08-15",0.3589,0.3614,0.3589,0.3614,234667.0],["1985-08-16",0.3589,0.3589,0.3589,0.3589,93867.0],["1985-08-19",0.3589,0.3589,0.3589,0.3589,17067.0],["1985-08-20",0.3589,0.3589,0.3563,0.3563,68267.0],["1985-08-21",0.3563,0.3589,0.3563,0.3563,27733.0],["1985-08-22",0.3563,0.3563,0.3563,0.3563,29867.0],["1985-08-23",0.3563,0.3563,0.3537,0.3537,53333.0],["1985-08-26",0.3537,0.3537,0.3537,0.3537,21333.0],["1985-08-27",0.3537,0.3537,0.3537,0.3537,29867.0],["1985-08-28",0.3537,0.3563,0.3511,0.3563,140800.0],["1985-08-29",0.3537,0.3537,0.3511,0.3511,19200.0],["1985-08-30",0.3511,0.3614,0.3485,0.3614,66133.0],["1985-09-03",0.3563,0.3563,0.3511,0.3511,68267.0],["1985-09-04",0.3511,0.3511,0.3459,0.3511,125867.0],["1985-09-05",0.3511,0.3537,0.3511,0.3511,23467.0],["1985-09-06",0.3511,0.3511,0.3511,0.3511,17067.0],["1985-09-09",0.3511,0.3511,0.3511,0.3511,14933.0],["1985-09-10",0.3511,0.3563,0.3511,0.3511,40533.0],["1985-09-11",0.3511,0.3563,0.3511,0.3511,100267.0],["1985-09-12",0.3511,0.3511,0.3511,0.3511,34133.0],["1985-09-13",0.3511,0.3537,0.3511,0.3511,85333.0],["1985-09-16",0.3511,0.3511,0.3511,0.3511,51200.0],["1985-09-17",0.3511,0.3563,0.3511,0.3511,234667.0],["1985-09-18",0.3511,0.3511,0.3408,0.3485,132267.0],["1985-09-19",0.3485,0.3485,0.3434,0.3485,49067.0],["1985-09-20",0.3459,0.3459,0.3408,0.3459,91733.0],["1985-09-23",0.3459,0.3459,0.3408,0.3459,19200.0],["1985-09-24",0.3459,0.3459,0.3408,0.3459,17067.0],["1985-09-25",0.3408,0.3408,0.3382,0.3408,70400.0],["1985-09-26",0.3356,0.3356,0.3305,0.3356,83200.0],["1985-09-30",0.3356,0.3356,0.3356,0.3356,32000.0],["1985-10-01",0.3356,0.3382,0.3356,0.3382,12800.0],["1985-10-02",0.3382,0.3459,0.3382,0.3434,155733.0],["1985-10-03",0.3485,0.3666,0.3485,0.3666,168533.0],["1985-10-04",0.364,0.364,0.364,0.364,10667.0],["1985-10-07",0.364,0.3666,0.364,0.3666,42667.0],["1985-10-08",0.364,0.364,0.364,0.364,4267.0],["1985-10-09",0.3692,0.3743,0.3692,0.3743,55467.0],["1985-10-10",0.3769,0.3821,0.3769,0.3795,119467.0],["1985-10-11",0.3795,0.3847,0.3769,0.3795,68267.0],["1985-10-14",0.3795,0.3795,0.3795,0.3795,25600.0],["1985-10-15",0.3795,0.3847,0.3795,0.3847,10667.0],["1985-10-16",0.3847,0.3873,0.3821,0.3873,21333.0],["1985-10-17",0.3873,0.3898,0.3873,0.3873,10667.0],["1985-10-18",0.3873,0.3873,0.3769,0.3821,151467.0],["1985-10-21",0.3821,0.3821,0.3769,0.3769,14933.0],["1985-10-22",0.3769,0.3769,0.3718,0.3718,19200.0],["1985-10-23",0.3718,0.3718,0.3718,0.3718,29867.0],["1985-10-24",0.3692,0.3692,0.3692,0.3692,42667.0],["1985-10-25",0.3692,0.3692,0.3666,0.3666,221867.0],["1985-10-28",0.364,0.364,0.3589,0.3614,40533.0],["1985-10-29",0.3614,0.3614,0.3563,0.3563,113067.0],["1985-10-30",0.3589,0.3795,0.3589,0.3795,138667.0],["1985-10-31",0.3769,0.3769,0.3743,0.3769,76800.0],["1985-11-01",0.3795,0.3821,0.3795,0.3821,23467.0],["1985-11-04",0.3821,0.3821,0.3795,0.3795,66133.0],["1985-11-05",0.3795,0.3873,0.3795,0.3873,68267.0],["1985-11-06",0.3873,0.3898,0.3847,0.3847,36267.0],["1985-11-07",0.3873,0.3898,0.3873,0.3873,277333.0],["1985-11-08",0.3873,0.395,0.3873,0.395,85333.0],["1985-11-11",0.395,0.4027,0.3924,0.3976,46933.0],["1985-11-12",0.3976,0.4079,0.3924,0.4027,196267.0],["1985-11-13",0.4027,0.4079,0.4027,0.4027,49067.0],["1985-11-14",0.4027,0.4053,0.4002,0.4053,27733.0],["1985-11-15",0.4002,0.4002,0.3976,0.4002,57600.0],["1985-11-18",0.4002,0.4002,0.3898,0.3924,322133.0],["1985-11-19",0.3924,0.4002,0.3924,0.395,57600.0],["1985-11-20",0.395,0.3976,0.3924,0.395,25600.0],["1985-11-21",0.395,0.4027,0.395,0.4027,93867.0],["1985-11-22",0.4027,0.4027,0.3898,0.3924,130133.0],["1985-11-25",0.3924,0.395,0.3924,0.3924,119467.0],["1985-11-26",0.3898,0.3898,0.3898,0.3898,8533.0],["1985-11-27",0.3873,0.3873,0.3873,0.3873,29867.0],["1985-11-29",0.3924,0.4002,0.3924,0.4002,44800.0],["1985-12-02",0.4079,0.4131,0.4079,0.4105,164267.0],["1985-12-03",0.4105,0.4131,0.4079,0.4079,151467.0],["1985-12-04",0.4157,0.4389,0.4157,0.4363,373333.0],["1985-12-05",0.4363,0.4441,0.4337,0.4363,315733.0],["1985-12-06",0.4337,0.4337,0.426,0.4311,74667.0],["1985-12-09",0.4311,0.4389,0.4311,0.4389,117333.0],["1985-12-10",0.4363,0.4363,0.4286,0.4363,29867.0],["1985-12-11",0.4363,0.4466,0.4337,0.4415,181333.0],["1985-12-12",0.4466,0.4492,0.4466,0.4492,128000.0],["1985-12-13",0.4492,0.4621,0.4466,0.4595,136533.0],["1985-12-16",0.4595,0.4621,0.4544,0.4544,61867.0],["1985-12-17",0.4544,0.4544,0.4466,0.4466,177067.0],["1985-12-18",0.4466,0.4518,0.4441,0.4492,72533.0],["1985-12-19",0.4492,0.4595,0.4492,0.4544,147200.0],["1985-12-20",0.4544,0.4595,0.4466,0.4492,983467.0],["1985-12-23",0.4518,0.4595,0.4518,0.4518,765867.0],["1985-12-24",0.4518,0.4544,0.4492,0.4518,27733.0],["1985-12-26",0.4518,0.457,0.4492,0.4492,217600.0],["1985-12-27",0.4492,0.457,0.4466,0.4518,117333.0],["1985-12-30",0.4518,0.4518,0.4441,0.4518,89600.0],["1985-12-31",0.4518,0.457,0.4466,0.457,264533.0],["1986-01-02",0.457,0.457,0.457,0.457,155733.0],["1986-01-03",0.457,0.4905,0.457,0.4905,288000.0],["1986-01-06",0.4905,0.4905,0.4699,0.4802,117333.0],["1986-01-07",0.4828,0.4905,0.4828,0.4879,81067.0],["1986-01-08",0.4879,0.5009,0.4699,0.4699,467200.0],["1986-01-09",0.4621,0.4621,0.4363,0.4518,377600.0],["1986-01-10",0.4518,0.4647,0.4492,0.4621,360533.0],["1986-01-13",0.4673,0.4802,0.4673,0.4699,189867.0],["1986-01-14",0.4699,0.475,0.4699,0.475,40533.0],["1986-01-15",0.475,0.4776,0.475,0.475,74667.0],["1986-01-16",0.475,0.475,0.4699,0.4699,10667.0],["1986-01-17",0.4673,0.4673,0.4647,0.4647,34133.0],["1986-01-20",0.4595,0.4595,0.4518,0.4544,66133.0],["1986-01-21",0.4544,0.4595,0.4466,0.4492,100267.0],["1986-01-22",0.4441,0.4441,0.4389,0.4415,70400.0],["1986-01-23",0.4415,0.4466,0.4389,0.4441,42667.0],["1986-01-24",0.4441,0.4441,0.4415,0.4415,17067.0],["1986-01-27",0.4415,0.4492,0.4415,0.4415,100267.0],["1986-01-28",0.4415,0.4441,0.4363,0.4363,42667.0],["1986-01-29",0.4389,0.4492,0.4389,0.4389,209067.0],["1986-01-30",0.4389,0.4466,0.4389,0.4415,256000.0],["1986-01-31",0.4441,0.4647,0.4441,0.4595,394667.0],["1986-02-03",0.4595,0.4699,0.4595,0.4673,217600.0],["1986-02-04",0.4673,0.4725,0.4595,0.4621,164267.0],["1986-02-05",0.4621,0.4725,0.4544,0.4725,151467.0],["1986-02-06",0.4725,0.4725,0.4673,0.4725,157867.0],["1986-02-07",0.4725,0.475,0.4621,0.475,162133.0],["1986-02-10",0.475,0.475,0.4699,0.4725,78933.0],["1986-02-11",0.4725,0.4776,0.4647,0.4776,420267.0],["1986-02-12",0.4776,0.4776,0.4647,0.4776,172800.0],["1986-02-13",0.4776,0.4802,0.4725,0.4725,87467.0],["1986-02-14",0.4725,0.4828,0.4725,0.4828,292267.0],["1986-02-18",0.4828,0.4931,0.4802,0.4931,281600.0],["1986-02-19",0.4931,0.4931,0.4854,0.4854,108800.0],["1986-02-20",0.4854,0.4931,0.4854,0.4854,123733.0],["1986-02-21",0.4854,0.4957,0.4854,0.4931,174933.0],["1986-02-24",0.4879,0.4879,0.4725,0.4725,149333.0],["1986-02-25",0.4725,0.475,0.4595,0.475,462933.0],["1986-02-26",0.475,0.4776,0.4673,0.4776,147200.0],["1986-02-27",0.4776,0.4983,0.475,0.4983,245333.0],["1986-02-28",0.4983,0.5163,0.4957,0.5163,667733.0],["1986-03-03",0.5163,0.5163,0.506,0.506,401067.0],["1986-03-04",0.5086,0.5344,0.5086,0.5293,424533.0],["1986-03-05",0.5267,0.5267,0.5138,0.5163,102400.0],["1986-03-06",0.5163,0.5189,0.5112,0.5163,113067.0],["1986-03-07",0.5189,0.5267,0.5189,0.5267,113067.0],["1986-03-10",0.5267,0.5344,0.5267,0.5267,119467.0],["1986-03-11",0.5267,0.5422,0.5267,0.5422,110933.0],["1986-03-12",0.5422,0.5447,0.537,0.537,292267.0],["1986-03-13",0.537,0.5396,0.5318,0.537,273067.0],["1986-03-14",0.537,0.5447,0.5318,0.5318,102400.0],["1986-03-17",0.5293,0.5293,0.5163,0.5163,104533.0],["1986-03-18",0.5163,0.5267,0.5163,0.5215,108800.0],["1986-03-19",0.5267,0.5293,0.5267,0.5267,53333.0],["1986-03-20",0.5267,0.5318,0.5215,0.5318,78933.0],["1986-03-21",0.5318,0.537,0.5267,0.537,219733.0],["1986-03-24",0.537,0.5422,0.5293,0.537,102400.0],["1986-03-25",0.537,0.5577,0.5318,0.5577,497067.0],["1986-03-26",0.5577,0.5577,0.537,0.5447,494933.0],["1986-03-27",0.5473,0.5628,0.5473,0.5602,386133.0],["1986-03-31",0.5602,0.5628,0.5551,0.5577,354133.0],["1986-04-01",0.5602,0.5835,0.5602,0.5783,558933.0],["1986-04-02",0.5783,0.6144,0.5783,0.6144,637867.0],["1986-04-03",0.6144,0.6222,0.5912,0.5938,832000.0],["1986-04-04",0.5938,0.6093,0.5654,0.568,477867.0],["1986-04-07",0.568,0.5886,0.5602,0.5757,522667.0],["1986-04-08",0.5757,0.586,0.5757,0.5835,582400.0],["1986-04-09",0.586,0.5938,0.586,0.5912,418133.0],["1986-04-10",0.5912,0.5912,0.586,0.5912,311467.0],["1986-04-11",0.5886,0.5886,0.5835,0.586,153600.0],["1986-04-14",0.586,0.5886,0.5835,0.5886,130133.0],["1986-04-15",0.586,0.586,0.5835,0.5835,128000.0],["1986-04-16",0.5835,0.586,0.5757,0.5783,125867.0],["1986-04-17",0.5783,0.5835,0.5757,0.5757,134400.0],["1986-04-18",0.5757,0.5757,0.5654,0.5731,260267.0],["1986-04-21",0.5731,0.5886,0.5731,0.5886,462933.0],["1986-04-22",0.5886,0.5912,0.5835,0.586,763733.0],["1986-04-23",0.586,0.5886,0.5809,0.5886,128000.0],["1986-04-24",0.5886,0.5912,0.5835,0.5835,221867.0],["1986-04-25",0.5835,0.5886,0.5809,0.5886,369067.0],["1986-04-28",0.5886,0.5886,0.5783,0.5783,149333.0],["1986-04-29",0.5783,0.5835,0.5783,0.5809,38400.0],["1986-04-30",0.5809,0.5809,0.5577,0.5602,230400.0],["1986-05-01",0.5499,0.5499,0.5396,0.5473,411733.0],["1986-05-02",0.5473,0.5499,0.5447,0.5473,57600.0],["1986-05-05",0.5645,0.5645,0.5508,0.5645,35200.0],["1986-05-06",0.5714,0.5852,0.5714,0.5852,36800.0],["1986-05-07",0.5852,0.5852,0.568,0.5749,188800.0],["1986-05-08",0.5749,0.5783,0.5611,0.5611,83200.0],["1986-05-09",0.5611,0.568,0.5577,0.5645,19200.0],["1986-05-12",0.5645,0.5783,0.5645,0.5749,209600.0],["1986-05-13",0.5749,0.5783,0.568,0.568,102400.0],["1986-05-14",0.568,0.5714,0.5542,0.5714,163200.0],["1986-05-15",0.5714,0.5749,0.5508,0.5542,102400.0],["1986-05-16",0.5542,0.5577,0.537,0.5404,107200.0],["1986-05-19",0.5404,0.5473,0.5404,0.5404,132800.0],["1986-05-20",0.5404,0.5542,0.5404,0.5404,102400.0],["1986-05-21",0.537,0.537,0.5336,0.5336,22400.0],["1986-05-22",0.5336,0.537,0.5198,0.537,99200.0],["1986-05-23",0.537,0.5473,0.537,0.5404,76800.0],["1986-05-27",0.5404,0.5473,0.5404,0.5473,67200.0],["1986-05-28",0.5473,0.5577,0.5439,0.5439,150400.0],["1986-05-29",0.5439,0.5508,0.5439,0.5508,80000.0],["1986-05-30",0.5508,0.5611,0.5473,0.5508,89600.0],["1986-06-02",0.5542,0.5577,0.5542,0.5542,81600.0],["1986-06-03",0.5577,0.5645,0.5577,0.5611,70400.0],["1986-06-04",0.5611,0.5645,0.5577,0.5611,11200.0],["1986-06-05",0.5577,0.5577,0.5508,0.5508,60800.0],["1986-06-06",0.5508,0.5508,0.5336,0.5473,1104000.0],["1986-06-09",0.5404,0.5404,0.5336,0.5336,236800.0],["1986-06-10",0.5336,0.5404,0.5336,0.537,129600.0],["1986-06-11",0.537,0.5473,0.537,0.5439,272000.0],["1986-06-12",0.5439,0.5439,0.537,0.5439,436800.0],["1986-06-13",0.5473,0.5645,0.5473,0.5645,1204800.0],["1986-06-16",0.5611,0.5611,0.5508,0.5508,260800.0],["1986-06-17",0.5473,0.5473,0.5404,0.5404,27200.0],["1986-06-18",0.5404,0.5577,0.537,0.5473,528000.0],["1986-06-19",0.5473,0.5611,0.5473,0.5611,73600.0],["1986-06-20",0.5577,0.5577,0.537,0.537,243200.0],["1986-06-23",0.537,0.5404,0.5336,0.537,32000.0],["1986-06-24",0.537,0.5645,0.537,0.5611,337600.0],["1986-06-25",0.5577,0.5577,0.5473,0.5508,92800.0],["1986-06-26",0.5508,0.5542,0.5404,0.5473,118400.0],["1986-06-27",0.5473,0.5542,0.5404,0.5542,147200.0],["1986-06-30",0.5542,0.5645,0.5473,0.5611,265600.0],["1986-07-01",0.5611,0.5749,0.5542,0.5749,1164800.0],["1986-07-02",0.5749,0.5749,0.5611,0.5714,67200.0],["1986-07-03",0.568,0.568,0.5542,0.5611,72000.0],["1986-07-07",0.5611,0.5611,0.5439,0.5473,164800.0],["1986-07-08",0.5439,0.5439,0.537,0.537,219200.0],["1986-07-09",0.537,0.537,0.5301,0.537,144000.0],["1986-07-10",0.537,0.5473,0.537,0.5404,72000.0],["1986-07-11",0.5404,0.5439,0.5404,0.5404,24000.0],["1986-07-14",0.5404,0.5404,0.537,0.537,38400.0],["1986-07-15",0.537,0.537,0.5198,0.5198,270400.0],["1986-07-16",0.5198,0.5232,0.5163,0.5163,44800.0],["1986-07-17",0.5163,0.5232,0.5026,0.5198,520000.0],["1986-07-18",0.5198,0.5198,0.5095,0.5198,651200.0],["1986-07-21",0.5198,0.5198,0.5129,0.5198,227200.0],["1986-07-22",0.5232,0.5336,0.5232,0.5336,38400.0],["1986-07-23",0.5336,0.5404,0.5232,0.5232,65600.0],["1986-07-24",0.5232,0.5301,0.5232,0.5232,44800.0],["1986-07-25",0.5232,0.5336,0.5232,0.5301,52800.0],["1986-07-28",0.5336,0.5404,0.5336,0.5404,25600.0],["1986-07-29",0.537,0.537,0.5232,0.5232,51200.0],["1986-07-30",0.5232,0.5336,0.5232,0.5336,51200.0],["1986-07-31",0.5336,0.537,0.5232,0.5232,62400.0],["1986-08-01",0.5232,0.5301,0.5232,0.5232,35200.0],["1986-08-04",0.5232,0.5301,0.5198,0.5301,36800.0],["1986-08-05",0.5301,0.537,0.5095,0.537,678400.0],["1986-08-06",0.537,0.5404,0.5336,0.5336,36800.0],["1986-08-07",0.537,0.5439,0.537,0.5404,49600.0],["1986-08-08",0.5404,0.5404,0.5336,0.5336,6400.0],["1986-08-11",0.5336,0.537,0.5336,0.537,38400.0],["1986-08-12",0.537,0.5404,0.537,0.5404,65600.0],["1986-08-13",0.5473,0.5542,0.5473,0.5508,251200.0],["1986-08-14",0.5577,0.5749,0.5577,0.5645,188800.0],["1986-08-15",0.5645,0.568,0.5611,0.5611,22400.0],["1986-08-18",0.5577,0.5577,0.5508,0.5508,44800.0],["1986-08-19",0.5508,0.5645,0.5508,0.5611,75200.0],["1986-08-20",0.5611,0.5611,0.5508,0.5611,92800.0],["1986-08-21",0.5611,0.5611,0.5542,0.5611,859200.0],["1986-08-22",0.5611,0.5611,0.5542,0.5542,20800.0],["1986-08-25",0.5542,0.5611,0.5508,0.5611,115200.0],["1986-08-26",0.5645,0.5783,0.5645,0.5783,344000.0],["1986-08-27",0.5783,0.5783,0.568,0.568,56000.0],["1986-08-28",0.568,0.5749,0.568,0.568,9600.0],["1986-08-29",0.568,0.5714,0.568,0.5714,12800.0],["1986-09-02",0.5714,0.5714,0.5577,0.5577,1056000.0],["1986-09-03",0.5577,0.5577,0.5542,0.5542,420800.0],["1986-09-04",0.5542,0.5611,0.5473,0.5542,756800.0],["1986-09-05",0.5508,0.5508,0.5473,0.5473,281600.0],["1986-09-08",0.5473,0.5473,0.5439,0.5473,24000.0],["1986-09-09",0.5439,0.5439,0.5439,0.5439,3200.0],["1986-09-10",0.537,0.537,0.5232,0.5301,257600.0],["1986-09-11",0.5301,0.537,0.4991,0.5232,300800.0],["1986-09-12",0.5163,0.5163,0.4888,0.5095,256000.0],["1986-09-15",0.5095,0.5095,0.4888,0.506,113600.0],["1986-09-16",0.4991,0.4991,0.4957,0.4957,25600.0],["1986-09-17",0.4957,0.4991,0.475,0.475,251200.0],["1986-09-18",0.475,0.4819,0.4682,0.4785,164800.0],["1986-09-19",0.475,0.475,0.4613,0.4613,209600.0],["1986-09-22",0.4613,0.475,0.4578,0.475,76800.0],["1986-09-23",0.475,0.4785,0.4682,0.4785,84800.0],["1986-09-24",0.475,0.475,0.4682,0.4682,208000.0],["1986-09-25",0.4682,0.4716,0.4406,0.4613,1283200.0],["1986-09-26",0.4613,0.4647,0.4578,0.4578,20800.0],["1986-09-29",0.4544,0.4544,0.4475,0.4509,68800.0],["1986-09-30",0.4509,0.4544,0.4509,0.4544,118400.0],["1986-10-01",0.4613,0.475,0.4613,0.475,70400.0],["1986-10-02",0.475,0.4819,0.4682,0.4819,22400.0],["1986-10-03",0.4819,0.4819,0.4819,0.4819,16000.0],["1986-10-06",0.4819,0.4819,0.475,0.475,22400.0],["1986-10-07",0.475,0.475,0.4716,0.475,4800.0],["1986-10-08",0.475,0.4819,0.4716,0.475,19200.0],["1986-10-09",0.475,0.475,0.4682,0.475,784000.0],["1986-10-10",0.475,0.4785,0.475,0.4785,547200.0],["1986-10-13",0.4785,0.4854,0.4785,0.4854,16000.0],["1986-10-14",0.4854,0.4957,0.4854,0.4888,169600.0],["1986-10-15",0.4888,0.4922,0.4819,0.4819,56000.0],["1986-10-16",0.4819,0.4819,0.4647,0.4716,62400.0],["1986-10-17",0.4682,0.4682,0.4544,0.4647,422400.0],["1986-10-20",0.4613,0.4613,0.4475,0.4578,257600.0],["1986-10-21",0.4578,0.4578,0.4337,0.4406,217600.0],["1986-10-22",0.4406,0.4475,0.4268,0.4475,276800.0],["1986-10-23",0.4475,0.4578,0.4441,0.4578,320000.0],["1986-10-24",0.4578,0.4647,0.4544,0.4647,35200.0],["1986-10-27",0.4613,0.4613,0.4475,0.4613,68800.0],["1986-10-28",0.4613,0.4647,0.4337,0.4337,254400.0],["1986-10-29",0.4337,0.4372,0.3993,0.4372,404800.0],["1986-10-30",0.4372,0.4406,0.4303,0.4406,128000.0],["1986-10-31",0.4406,0.4406,0.4337,0.4406,313600.0],["1986-11-03",0.4406,0.4441,0.4268,0.4268,172800.0],["1986-11-04",0.4268,0.4337,0.4268,0.4268,121600.0],["1986-11-05",0.4303,0.4372,0.4303,0.4337,41600.0],["1986-11-06",0.4337,0.4372,0.4337,0.4337,190400.0],["1986-11-07",0.4303,0.4303,0.4268,0.4268,89600.0],["1986-11-10",0.4268,0.4303,0.4234,0.4303,569600.0],["1986-11-11",0.4303,0.4303,0.4234,0.4234,62400.0],["1986-11-12",0.4234,0.4303,0.4234,0.4234,86400.0],["1986-11-13",0.4234,0.4303,0.4234,0.4234,657600.0],["1986-11-14",0.4234,0.4303,0.42,0.4234,516800.0],["1986-11-17",0.4234,0.4268,0.4131,0.4268,156800.0],["1986-11-18",0.4303,0.4303,0.4303,0.4303,84800.0],["1986-11-19",0.4303,0.4303,0.4234,0.4234,88000.0],["1986-11-20",0.4234,0.4303,0.4234,0.4303,105600.0],["1986-11-21",0.4303,0.4303,0.4062,0.4096,883200.0],["1986-11-24",0.4096,0.4165,0.4027,0.4165,280000.0],["1986-11-25",0.42,0.4268,0.42,0.4268,86400.0],["1986-11-26",0.4268,0.4268,0.4131,0.4268,203200.0],["1986-11-28",0.4268,0.4268,0.4268,0.4268,8000.0],["1986-12-01",0.4268,0.4268,0.4165,0.4234,28800.0],["1986-12-02",0.4234,0.4303,0.42,0.4303,348800.0],["1986-12-03",0.4303,0.4303,0.42,0.4303,132800.0],["1986-12-04",0.4303,0.4303,0.4131,0.4303,1208000.0],["1986-12-05",0.4337,0.4475,0.4337,0.4406,227200.0],["1986-12-08",0.4406,0.4509,0.4406,0.4475,35200.0],["1986-12-09",0.4544,0.4682,0.4544,0.4544,163200.0],["1986-12-10",0.4544,0.4613,0.4544,0.4613,12800.0],["1986-12-11",0.4613,0.4613,0.4475,0.4578,156800.0],["1986-12-12",0.4578,0.4578,0.4475,0.4544,163200.0],["1986-12-15",0.4544,0.4578,0.4475,0.4544,222400.0],["1986-12-16",0.4544,0.4544,0.4475,0.4544,51200.0],["1986-12-17",0.4544,0.4544,0.4475,0.4544,105600.0],["1986-12-18",0.4475,0.4475,0.4475,0.4475,33600.0],["1986-12-19",0.4475,0.4647,0.4441,0.4647,931200.0],["1986-12-22",0.4647,0.4682,0.4475,0.4682,481600.0],["1986-12-23",0.4647,0.4647,0.4475,0.4544,812800.0],["1986-12-24",0.4544,0.4647,0.4475,0.4647,147200.0],["1986-12-26",0.4704,0.4808,0.4704,0.4773,73600.0],["1986-12-29",0.4773,0.4773,0.4496,0.4565,166400.0],["1986-12-30",0.4565,0.46,0.4462,0.4496,171200.0],["1986-12-31",0.4496,0.4565,0.4358,0.4358,355200.0],["1987-01-02",0.4393,0.4565,0.4393,0.4565,65600.0],["1987-01-05",0.4565,0.4704,0.4565,0.4704,558400.0],["1987-01-06",0.4704,0.4704,0.4462,0.4531,456000.0],["1987-01-07",0.4531,0.46,0.4462,0.4565,129600.0],["1987-01-08",0.4565,0.4704,0.4565,0.46,302400.0],["1987-01-09",0.4565,0.4565,0.4496,0.4565,68800.0],["1987-01-12",0.4565,0.4635,0.4531,0.4531,180800.0],["1987-01-13",0.4531,0.4635,0.4462,0.4635,84800.0],["1987-01-14",0.4635,0.4669,0.4531,0.4565,182400.0],["1987-01-15",0.46,0.4669,0.46,0.4669,24000.0],["1987-01-16",0.4669,0.4669,0.4462,0.4496,336000.0],["1987-01-19",0.4496,0.4738,0.4496,0.4635,136000.0],["1987-01-20",0.4635,0.4773,0.4565,0.4635,241600.0],["1987-01-21",0.4635,0.4773,0.4565,0.4635,91200.0],["1987-01-22",0.4635,0.4773,0.4635,0.4738,105600.0],["1987-01-23",0.4738,0.4738,0.4635,0.4704,204800.0],["1987-01-26",0.4704,0.4808,0.4704,0.4773,705600.0],["1987-01-27",0.4773,0.4773,0.4773,0.4773,60800.0],["1987-01-28",0.4808,0.4842,0.4808,0.4808,124800.0],["1987-01-29",0.4808,0.4911,0.4808,0.4877,196800.0],["1987-01-30",0.4877,0.4911,0.4808,0.4911,83200.0],["1987-02-02",0.4911,0.4946,0.4808,0.4877,116800.0],["1987-02-03",0.4877,0.4877,0.4842,0.4842,14400.0],["1987-02-04",0.4911,0.4981,0.4911,0.4981,91200.0],["1987-02-05",0.4981,0.5119,0.4946,0.505,115200.0],["1987-02-06",0.4981,0.4981,0.4946,0.4946,64000.0],["1987-02-09",0.4946,0.5015,0.4911,0.4911,17600.0],["1987-02-10",0.4911,0.505,0.4911,0.505,220800.0],["1987-02-11",0.5015,0.5015,0.4946,0.4981,52800.0],["1987-02-12",0.4981,0.5015,0.4946,0.5015,19200.0],["1987-02-13",0.5015,0.505,0.5015,0.5015,36800.0],["1987-02-17",0.5015,0.505,0.4946,0.4946,57600.0],["1987-02-18",0.4946,0.5015,0.4911,0.4911,27200.0],["1987-02-19",0.4911,0.4946,0.4911,0.4911,123200.0],["1987-02-20",0.4911,0.5015,0.4842,0.4911,248000.0],["1987-02-23",0.4911,0.4946,0.4911,0.4911,196800.0],["1987-02-24",0.4911,0.4911,0.4911,0.4911,96000.0],["1987-02-25",0.4911,0.4946,0.4911,0.4911,33600.0],["1987-02-26",0.4911,0.4911,0.4911,0.4911,8000.0],["1987-02-27",0.4946,0.505,0.4946,0.505,80000.0],["1987-03-02",0.505,0.5084,0.5015,0.505,57600.0],["1987-03-03",0.5015,0.5015,0.5015,0.5015,4800.0],["1987-03-04",0.5015,0.505,0.4946,0.4946,395200.0],["1987-03-05",0.4946,0.505,0.4911,0.505,648000.0],["1987-03-06",0.505,0.5084,0.5015,0.505,52800.0],["1987-03-09",0.505,0.5084,0.5015,0.5015,132800.0],["1987-03-10",0.5015,0.5015,0.5015,0.5015,16000.0],["1987-03-11",0.5015,0.5015,0.5015,0.5015,96000.0],["1987-03-12",0.5015,0.505,0.4981,0.5015,100800.0],["1987-03-13",0.5015,0.5015,0.4981,0.5015,755200.0],["1987-03-16",0.5015,0.5084,0.5015,0.5015,68800.0],["1987-03-17",0.4981,0.4981,0.4981,0.4981,164800.0],["1987-03-18",0.4981,0.5084,0.4981,0.5084,73600.0],["1987-03-19",0.5084,0.5119,0.5015,0.505,220800.0],["1987-03-20",0.505,0.5257,0.505,0.5257,595200.0],["1987-03-23",0.5257,0.5326,0.5153,0.5257,81600.0],["1987-03-24",0.5257,0.5257,0.5119,0.5188,296000.0],["1987-03-25",0.5188,0.5292,0.5153,0.5257,425600.0],["1987-03-26",0.5188,0.5188,0.5153,0.5153,32000.0],["1987-03-27",0.5153,0.5188,0.5153,0.5153,33600.0],["1987-03-30",0.5153,0.5153,0.5084,0.5084,120000.0],["1987-03-31",0.5084,0.5153,0.5084,0.5153,12800.0],["1987-04-01",0.5084,0.5084,0.4981,0.5015,107200.0],["1987-04-02",0.5015,0.505,0.5015,0.5015,75200.0],["1987-04-03",0.5015,0.5119,0.4981,0.5119,36800.0],["1987-04-06",0.5037,0.5037,0.4967,0.4967,59200.0],["1987-04-07",0.4967,0.5072,0.4967,0.5002,17600.0],["1987-04-08",0.5002,0.5037,0.5002,0.5037,19200.0],["1987-04-09",0.5072,0.5106,0.5072,0.5106,232000.0],["1987-04-10",0.5106,0.5106,0.5037,0.5072,76800.0],["1987-04-13",0.5037,0.5037,0.4933,0.5037,435200.0],["1987-04-14",0.5037,0.5037,0.4863,0.4863,464000.0],["1987-04-15",0.4863,0.4863,0.4759,0.4759,94400.0],["1987-04-16",0.4794,0.4863,0.4794,0.4794,46400.0],["1987-04-20",0.4794,0.4828,0.4759,0.4794,48000.0],["1987-04-21",0.4794,0.4794,0.4724,0.4794,43200.0],["1987-04-22",0.4794,0.4794,0.4759,0.4759,81600.0],["1987-04-23",0.4794,0.4863,0.4794,0.4828,25600.0],["1987-04-24",0.4759,0.4759,0.469,0.469,43200.0],["1987-04-27",0.469,0.4759,0.4655,0.4759,134400.0],["1987-04-28",0.4794,0.4794,0.4794,0.4794,1600.0],["1987-04-29",0.4724,0.4724,0.4655,0.4655,57600.0],["1987-04-30",0.4655,0.469,0.4585,0.4655,100800.0],["1987-05-01",0.4655,0.4655,0.462,0.462,129600.0],["1987-05-04",0.462,0.4655,0.4516,0.4516,702400.0],["1987-05-05",0.4516,0.4759,0.4516,0.4759,78400.0],["1987-05-06",0.4759,0.4794,0.462,0.4724,81600.0],["1987-05-07",0.4828,0.5002,0.4828,0.4933,345600.0],["1987-05-08",0.4933,0.5037,0.4933,0.4967,350400.0],["1987-05-11",0.5037,0.5141,0.5037,0.5141,88000.0],["1987-05-12",0.5211,0.5558,0.5211,0.5558,390400.0],["1987-05-13",0.5558,0.5697,0.5419,0.5662,144000.0],["1987-05-14",0.5662,0.5836,0.5488,0.5488,97600.0],["1987-05-15",0.5488,0.5627,0.5454,0.5454,64000.0],["1987-05-18",0.5454,0.5488,0.5384,0.5419,86400.0],["1987-05-19",0.5419,0.5454,0.5072,0.5106,76800.0],["1987-05-20",0.5106,0.5141,0.5072,0.5141,121600.0],["1987-05-21",0.5141,0.5211,0.5141,0.5141,20800.0],["1987-05-22",0.5211,0.528,0.5211,0.528,110400.0],["1987-05-26",0.528,0.5384,0.5211,0.5384,41600.0],["1987-05-27",0.5384,0.5454,0.528,0.5454,68800.0],["1987-05-28",0.5454,0.5488,0.5454,0.5488,180800.0],["1987-05-29",0.5488,0.5488,0.5384,0.5384,56000.0],["1987-06-01",0.5419,0.5419,0.5419,0.5419,3200.0],["1987-06-02",0.535,0.535,0.528,0.528,19200.0],["1987-06-03",0.528,0.5315,0.5211,0.528,52800.0],["1987-06-04",0.5211,0.5211,0.5141,0.5141,20800.0],["1987-06-05",0.5072,0.5072,0.5002,0.5002,73600.0],["1987-06-08",0.5072,0.5141,0.5072,0.5141,59200.0],["1987-06-09",0.5141,0.5141,0.5037,0.5106,41600.0],["1987-06-10",0.5106,0.5176,0.5072,0.5141,144000.0],["1987-06-11",0.5141,0.5245,0.5141,0.5245,16000.0],["1987-06-12",0.5211,0.5211,0.5211,0.5211,8000.0],["1987-06-15",0.5211,0.5245,0.5141,0.5141,25600.0],["1987-06-16",0.5141,0.5141,0.5002,0.5106,126400.0],["1987-06-17",0.5106,0.5211,0.5106,0.5211,27200.0],["1987-06-18",0.5211,0.5245,0.5141,0.5141,49600.0],["1987-06-19",0.5141,0.5245,0.5072,0.5245,137600.0],["1987-06-22",0.5245,0.528,0.5245,0.5245,84800.0],["1987-06-23",0.5245,0.5315,0.5176,0.5211,222400.0],["1987-06-24",0.5211,0.5211,0.5141,0.5141,144000.0],["1987-06-25",0.5141,0.5141,0.5072,0.5072,214400.0],["1987-06-26",0.5072,0.5141,0.5002,0.5141,113600.0],["1987-06-29",0.5141,0.5245,0.5141,0.5245,8000.0],["1987-06-30",0.5245,0.528,0.5141,0.5176,67200.0],["1987-07-01",0.5176,0.528,0.5141,0.528,89600.0],["1987-07-02",0.528,0.528,0.5106,0.5176,78400.0],["1987-07-06",0.5211,0.528,0.5211,0.528,49600.0],["1987-07-07",0.528,0.5419,0.528,0.5384,113600.0],["1987-07-08",0.5384,0.5384,0.5315,0.5315,17600.0],["1987-07-09",0.5384,0.5454,0.5384,0.5384,16000.0],["1987-07-10",0.5384,0.5419,0.5315,0.5315,64000.0],["1987-07-13",0.5337,0.5372,0.5302,0.5302,230400.0],["1987-07-14",0.5302,0.5302,0.5302,0.5302,19200.0],["1987-07-15",0.5302,0.5302,0.5302,0.5302,161600.0],["1987-07-16",0.5302,0.5372,0.5302,0.5337,1044800.0],["1987-07-17",0.5372,0.5651,0.5372,0.5651,1854400.0],["1987-07-20",0.5651,0.5791,0.5512,0.5791,190400.0],["1987-07-21",0.5791,0.607,0.5721,0.6,507200.0],["1987-07-22",0.6,0.607,0.5965,0.6035,86400.0],["1987-07-23",0.6035,0.6209,0.6,0.6105,430400.0],["1987-07-24",0.6105,0.6139,0.6105,0.6139,81600.0],["1987-07-27",0.6139,0.6139,0.607,0.607,497600.0],["1987-07-28",0.607,0.6105,0.607,0.607,137600.0],["1987-07-29",0.607,0.6139,0.607,0.6105,147200.0],["1987-07-30",0.6105,0.6174,0.607,0.6174,73600.0],["1987-07-31",0.6139,0.6139,0.6105,0.6139,16000.0],["1987-08-03",0.6139,0.6139,0.6,0.6105,84800.0],["1987-08-04",0.6105,0.6139,0.6105,0.6105,41600.0],["1987-08-05",0.6105,0.6105,0.607,0.6105,57600.0],["1987-08-06",0.6105,0.6139,0.6035,0.6139,142400.0],["1987-08-07",0.6139,0.6349,0.6139,0.6279,230400.0],["1987-08-10",0.6279,0.6279,0.6139,0.6279,104000.0],["1987-08-11",0.6279,0.6279,0.6139,0.6209,108800.0],["1987-08-12",0.6209,0.6244,0.6105,0.6209,137600.0],["1987-08-13",0.6209,0.6209,0.6139,0.6139,134400.0],["1987-08-14",0.6139,0.6209,0.6139,0.6139,49600.0],["1987-08-17",0.6139,0.6174,0.6139,0.6139,36800.0],["1987-08-18",0.6139,0.6174,0.6139,0.6139,339200.0],["1987-08-19",0.6139,0.6139,0.5965,0.6105,328000.0],["1987-08-20",0.6105,0.6105,0.607,0.607,28800.0],["1987-08-21",0.607,0.6105,0.586,0.5965,208000.0],["1987-08-24",0.593,0.593,0.586,0.593,49600.0],["1987-08-25",0.5895,0.5895,0.5895,0.5895,19200.0],["1987-08-26",0.593,0.607,0.593,0.607,67200.0],["1987-08-27",0.607,0.607,0.5895,0.5895,75200.0],["1987-08-28",0.586,0.586,0.5651,0.5721,132800.0],["1987-08-31",0.5721,0.586,0.5651,0.586,179200.0],["1987-09-01",0.586,0.586,0.5616,0.5616,70400.0],["1987-09-02",0.5616,0.5686,0.5372,0.5581,193600.0],["1987-09-03",0.5581,0.5651,0.5442,0.5581,56000.0],["1987-09-04",0.5512,0.5512,0.5372,0.5372,16000.0],["1987-09-08",0.5372,0.5372,0.5093,0.5232,156800.0],["1987-09-09",0.5232,0.5512,0.5198,0.5512,190400.0],["1987-09-10",0.5581,0.5721,0.5581,0.5721,107200.0],["1987-09-11",0.5721,0.5791,0.5721,0.5721,33600.0],["1987-09-14",0.5791,0.5791,0.5791,0.5791,11200.0],["1987-09-15",0.5791,0.5825,0.5791,0.5791,40000.0],["1987-09-16",0.5791,0.5791,0.5651,0.5651,62400.0],["1987-09-17",0.5581,0.5581,0.5512,0.5512,28800.0],["1987-09-18",0.5512,0.5651,0.5442,0.5616,56000.0],["1987-09-21",0.5616,0.5686,0.5512,0.5581,107200.0],["1987-09-22",0.5581,0.5581,0.5512,0.5581,27200.0],["1987-09-23",0.5546,0.5546,0.5512,0.5546,33600.0],["1987-09-24",0.5546,0.5581,0.5512,0.5512,20800.0],["1987-09-25",0.5512,0.5512,0.5442,0.5442,43200.0],["1987-09-28",0.5442,0.5721,0.5442,0.5581,1444800.0],["1987-09-29",0.5581,0.5686,0.5581,0.5581,51200.0],["1987-09-30",0.5581,0.5686,0.5581,0.5686,262400.0],["1987-10-01",0.5686,0.5825,0.5581,0.5825,100800.0],["1987-10-02",0.5756,0.5756,0.5651,0.5721,51200.0],["1987-10-05",0.5721,0.5721,0.5651,0.5721,123200.0],["1987-10-06",0.5721,0.5721,0.5546,0.5651,185600.0],["1987-10-07",0.5651,0.5686,0.5581,0.5651,73600.0],["1987-10-08",0.5651,0.5651,0.5581,0.5581,177600.0],["1987-10-09",0.5604,0.5674,0.5534,0.5639,539200.0],["1987-10-12",0.5639,0.5709,0.5639,0.5639,27200.0],["1987-10-13",0.5639,0.5744,0.5639,0.5744,113600.0],["1987-10-14",0.5744,0.5744,0.5639,0.5744,65600.0],["1987-10-15",0.5744,0.5744,0.5534,0.5534,758400.0],["1987-10-16",0.5534,0.5534,0.5253,0.5288,1470400.0],["1987-10-19",0.5253,0.5253,0.4973,0.4973,292800.0],["1987-10-20",0.4868,0.4868,0.4588,0.4693,1380800.0],["1987-10-21",0.4763,0.4973,0.4763,0.4833,184000.0],["1987-10-22",0.4833,0.4868,0.4693,0.4693,302400.0],["1987-10-23",0.4693,0.4868,0.4693,0.4868,515200.0],["1987-10-26",0.4728,0.4728,0.4413,0.4588,3428800.0],["1987-10-27",0.4588,0.4623,0.4483,0.4623,161600.0],["1987-10-28",0.4623,0.4623,0.4063,0.4203,497600.0],["1987-10-29",0.4203,0.4343,0.4098,0.4343,1536000.0],["1987-10-30",0.4413,0.4553,0.4413,0.4483,265600.0],["1987-11-02",0.4483,0.4483,0.4413,0.4483,504000.0],["1987-11-03",0.4483,0.4518,0.4448,0.4483,75200.0],["1987-11-04",0.4483,0.4483,0.4448,0.4448,96000.0],["1987-11-05",0.4413,0.4588,0.4413,0.4518,59200.0],["1987-11-06",0.4448,0.4483,0.4448,0.4483,603200.0],["1987-11-09",0.4413,0.4413,0.4273,0.4343,160000.0],["1987-11-10",0.4273,0.4413,0.4273,0.4413,88000.0],["1987-11-11",0.4413,0.4483,0.4413,0.4413,105600.0],["1987-11-12",0.4483,0.4483,0.4413,0.4483,44800.0],["1987-11-13",0.4448,0.4448,0.4413,0.4413,27200.0],["1987-11-16",0.4448,0.4623,0.4448,0.4623,72000.0],["1987-11-17",0.4553,0.4553,0.4413,0.4413,73600.0],["1987-11-18",0.4413,0.4518,0.4413,0.4518,137600.0],["1987-11-19",0.4413,0.4448,0.4203,0.4308,1084800.0],["1987-11-20",0.4203,0.4413,0.4203,0.4413,99200.0],["1987-11-23",0.4413,0.4553,0.4413,0.4553,120000.0],["1987-11-24",0.4553,0.4588,0.4448,0.4553,128000.0],["1987-11-25",0.4553,0.4623,0.4518,0.4623,16000.0],["1987-11-27",0.4553,0.4588,0.4553,0.4588,68800.0],["1987-11-30",0.4483,0.4553,0.4413,0.4553,195200.0],["1987-12-01",0.4483,0.4483,0.4343,0.4413,51200.0],["1987-12-02",0.4378,0.4413,0.4273,0.4413,54400.0],["1987-12-03",0.4448,0.4448,0.4343,0.4378,16000.0],["1987-12-04",0.4343,0.4343,0.4238,0.4308,427200.0],["1987-12-07",0.4343,0.4378,0.4308,0.4378,22400.0],["1987-12-08",0.4413,0.4413,0.4273,0.4378,38400.0],["1987-12-09",0.4308,0.4623,0.4273,0.4588,230400.0],["1987-12-10",0.4623,0.4868,0.4588,0.4798,129600.0],["1987-12-11",0.4868,0.4973,0.4833,0.4833,152000.0],["1987-12-14",0.4763,0.5113,0.4763,0.5008,329600.0],["1987-12-15",0.4938,0.5043,0.4903,0.5043,59200.0],["1987-12-16",0.4973,0.5008,0.4903,0.4973,128000.0],["1987-12-17",0.4938,0.4973,0.4833,0.4903,537600.0],["1987-12-18",0.4903,0.4903,0.4833,0.4903,100800.0],["1987-12-21",0.4903,0.5008,0.4903,0.5008,227200.0],["1987-12-22",0.5008,0.5043,0.4973,0.4973,272000.0],["1987-12-23",0.5008,0.5464,0.5008,0.5113,385600.0],["1987-12-24",0.5183,0.5253,0.5183,0.5253,35200.0],["1987-12-28",0.5253,0.5253,0.5183,0.5183,179200.0],["1987-12-29",0.5183,0.5183,0.5078,0.5078,113600.0],["1987-12-30",0.5043,0.5183,0.5043,0.5183,168000.0],["1987-12-31",0.5253,0.5288,0.5183,0.5288,144000.0],["1988-01-04",0.5346,0.5557,0.5346,0.5557,420800.0],["1988-01-05",0.5628,0.5768,0.5522,0.5768,108800.0],["1988-01-06",0.5698,0.5768,0.5698,0.5768,36800.0],["1988-01-07",0.5839,0.5839,0.5628,0.5698,113600.0],["1988-01-08",0.5663,0.5663,0.5487,0.5522,46400.0],["1988-01-11",0.5452,0.5452,0.5346,0.5452,116800.0],["1988-01-12",0.5381,0.5417,0.5276,0.5417,72000.0],["1988-01-13",0.5381,0.5628,0.5381,0.5628,278400.0],["1988-01-14",0.5628,0.5628,0.5522,0.5557,150400.0],["1988-01-15",0.5557,0.5628,0.5522,0.5592,52800.0],["1988-01-18",0.5522,0.5592,0.5522,0.5592,43200.0],["1988-01-19",0.5628,0.5628,0.5522,0.5592,76800.0],["1988-01-20",0.5557,0.5557,0.5417,0.5417,59200.0],["1988-01-21",0.5417,0.5522,0.5417,0.5417,2320000.0],["1988-01-22",0.5381,0.5592,0.5381,0.5592,65600.0],["1988-01-25",0.5592,0.5592,0.5522,0.5557,44800.0],["1988-01-26",0.5487,0.5628,0.5487,0.5557,100800.0],["1988-01-27",0.5592,0.5592,0.5592,0.5592,1600.0],["1988-01-28",0.5557,0.5592,0.5452,0.5557,158400.0],["1988-01-29",0.5487,0.5557,0.5487,0.5487,131200.0],["1988-02-01",0.5557,0.5557,0.5487,0.5487,3200.0],["1988-02-02",0.5487,0.5522,0.5417,0.5522,56000.0],["1988-02-03",0.5452,0.5522,0.5417,0.5417,12800.0],["1988-02-04",0.5417,0.5452,0.5381,0.5381,19200.0],["1988-02-05",0.5381,0.5522,0.5381,0.5381,46400.0],["1988-02-08",0.5381,0.5381,0.5205,0.5205,49600.0],["1988-02-09",0.5276,0.5276,0.5205,0.5276,20800.0],["1988-02-10",0.5276,0.5311,0.5241,0.5311,81600.0],["1988-02-11",0.5311,0.5381,0.5311,0.5346,57600.0],["1988-02-12",0.5346,0.5487,0.5346,0.5487,145600.0],["1988-02-16",0.5452,0.5628,0.5417,0.5628,1030400.0],["1988-02-17",0.5628,0.5909,0.5628,0.5839,200000.0],["1988-02-18",0.5768,0.5768,0.5698,0.5698,110400.0],["1988-02-19",0.5663,0.5698,0.5663,0.5698,174400.0],["1988-02-22",0.5663,0.5768,0.5663,0.5768,72000.0],["1988-02-23",0.5768,0.5874,0.5768,0.5803,147200.0],["1988-02-24",0.5803,0.5803,0.5803,0.5803,41600.0],["1988-02-25",0.5768,0.5803,0.5768,0.5768,148800.0],["1988-02-26",0.5839,0.605,0.5839,0.6014,838400.0],["1988-02-29",0.6014,0.612,0.5944,0.605,392000.0],["1988-03-01",0.5979,0.6014,0.5909,0.5979,56000.0],["1988-03-02",0.5979,0.6155,0.5979,0.6155,228800.0],["1988-03-03",0.6155,0.619,0.612,0.619,268800.0],["1988-03-04",0.619,0.6261,0.612,0.612,112000.0],["1988-03-07",0.619,0.6261,0.612,0.6261,145600.0],["1988-03-08",0.6331,0.6542,0.6331,0.6401,500800.0],["1988-03-09",0.6401,0.6542,0.6331,0.6437,438400.0],["1988-03-10",0.6472,0.6507,0.6437,0.6437,137600.0],["1988-03-11",0.6472,0.6507,0.6401,0.6507,300800.0],["1988-03-14",0.6472,0.6542,0.6366,0.6401,588800.0],["1988-03-15",0.6472,0.6472,0.6401,0.6472,145600.0],["1988-03-16",0.6472,0.6648,0.6437,0.6612,198400.0],["1988-03-17",0.6683,0.6683,0.6577,0.6612,83200.0],["1988-03-18",0.6577,0.6683,0.6577,0.6612,129600.0],["1988-03-21",0.6718,0.6753,0.6577,0.6753,276800.0],["1988-03-22",0.6823,0.7105,0.6753,0.707,1624000.0],["1988-03-23",0.7175,0.7632,0.7175,0.7597,1550400.0],["1988-03-24",0.7597,0.7597,0.7316,0.7316,763200.0],["1988-03-25",0.7316,0.7562,0.7316,0.7351,931200.0],["1988-03-28",0.7351,0.7421,0.721,0.7245,582400.0],["1988-03-29",0.7386,0.7527,0.7245,0.7456,812800.0],["1988-03-30",0.7456,0.7562,0.7456,0.7492,145600.0],["1988-03-31",0.7492,0.7703,0.7492,0.7703,404800.0],["1988-04-04",0.7808,0.7949,0.7597,0.7668,451200.0],["1988-04-05",0.7703,0.7738,0.7527,0.7597,158400.0],["1988-04-06",0.7668,0.7738,0.7527,0.7597,652800.0],["1988-04-07",0.7597,0.7597,0.7386,0.7527,763200.0],["1988-04-08",0.7562,0.7562,0.7456,0.7527,318400.0],["1988-04-11",0.7523,0.7558,0.7452,0.7487,264000.0],["1988-04-12",0.7523,0.7558,0.7452,0.7558,884800.0],["1988-04-13",0.7487,0.7523,0.7452,0.7523,200000.0],["1988-04-14",0.7381,0.7417,0.7275,0.7275,224000.0],["1988-04-15",0.7205,0.7205,0.7028,0.7028,486400.0],["1988-04-18",0.6887,0.6922,0.6781,0.6781,294400.0],["1988-04-19",0.6781,0.7063,0.6781,0.6993,755200.0],["1988-04-20",0.7028,0.7028,0.6887,0.6887,78400.0],["1988-04-21",0.6958,0.7028,0.6887,0.7028,288000.0],["1988-04-22",0.6993,0.7028,0.6958,0.6958,27200.0],["1988-04-25",0.6993,0.7063,0.6887,0.7063,483200.0],["1988-04-26",0.7063,0.7346,0.7063,0.7275,812800.0],["1988-04-27",0.724,0.7487,0.724,0.7417,697600.0],["1988-04-28",0.7417,0.7417,0.7275,0.7346,168000.0],["1988-04-29",0.7417,0.7452,0.7346,0.7452,931200.0],["1988-05-02",0.7452,0.7523,0.7381,0.7417,484800.0],["1988-05-03",0.7487,0.7593,0.7452,0.7523,284800.0],["1988-05-04",0.7558,0.7593,0.7523,0.7558,139200.0],["1988-05-05",0.7593,0.7593,0.7487,0.7593,182400.0],["1988-05-06",0.7593,0.7593,0.7452,0.7487,96000.0],["1988-05-09",0.7558,0.7593,0.7381,0.7487,166400.0],["1988-05-10",0.7487,0.7523,0.7346,0.7346,356800.0],["1988-05-11",0.7275,0.7311,0.6993,0.7063,312000.0],["1988-05-12",0.7134,0.7346,0.7063,0.7311,132800.0],["1988-05-13",0.7346,0.7417,0.7311,0.7417,313600.0],["1988-05-16",0.7417,0.7417,0.7275,0.7275,316800.0],["1988-05-17",0.7346,0.7381,0.7205,0.7205,201600.0],["1988-05-18",0.7205,0.7275,0.7169,0.7169,193600.0],["1988-05-19",0.7063,0.7099,0.6852,0.7099,307200.0],["1988-05-20",0.7063,0.7134,0.6993,0.6993,25600.0],["1988-05-23",0.7063,0.7063,0.6781,0.6922,121600.0],["1988-05-24",0.6993,0.7063,0.6993,0.7028,36800.0],["1988-05-25",0.7063,0.7134,0.7063,0.7099,182400.0],["1988-05-26",0.7134,0.7275,0.7134,0.7275,64000.0],["1988-05-27",0.7205,0.7275,0.7134,0.7205,38400.0],["1988-05-31",0.7275,0.7558,0.724,0.7523,976000.0],["1988-06-01",0.7487,0.777,0.7487,0.7629,1004800.0],["1988-06-02",0.7558,0.777,0.7558,0.777,304000.0],["1988-06-03",0.784,0.784,0.7664,0.7664,324800.0],["1988-06-06",0.7735,0.7805,0.7699,0.7735,94400.0],["1988-06-07",0.7735,0.784,0.7735,0.7805,145600.0],["1988-06-08",0.784,0.7946,0.7805,0.7911,216000.0],["1988-06-09",0.7946,0.7946,0.784,0.7911,246400.0],["1988-06-10",0.7982,0.8052,0.7946,0.8017,337600.0],["1988-06-13",0.8052,0.8123,0.8052,0.8088,108800.0],["1988-06-14",0.8194,0.837,0.8194,0.8229,688000.0],["1988-06-15",0.8264,0.8476,0.8229,0.8476,548800.0],["1988-06-16",0.8476,0.8547,0.8335,0.837,203200.0],["1988-06-17",0.8476,0.8617,0.8406,0.8441,625600.0],["1988-06-20",0.8476,0.8617,0.8406,0.8441,81600.0],["1988-06-21",0.8441,0.8617,0.8406,0.8617,307200.0],["1988-06-22",0.8759,0.89,0.8617,0.8688,929600.0],["1988-06-23",0.8653,0.8688,0.8476,0.8582,1182400.0],["1988-06-24",0.8617,0.8617,0.837,0.837,240000.0],["1988-06-27",0.8335,0.8335,0.7629,0.7911,870400.0],["1988-06-28",0.7876,0.8123,0.7876,0.8088,267200.0],["1988-06-29",0.8194,0.8194,0.8052,0.8052,571200.0],["1988-06-30",0.8088,0.8158,0.7982,0.8158,532800.0],["1988-07-01",0.8158,0.8158,0.8017,0.8052,259200.0],["1988-07-05",0.8052,0.8158,0.8052,0.8088,185600.0],["1988-07-06",0.8088,0.8123,0.784,0.784,164800.0],["1988-07-07",0.777,0.8017,0.777,0.8017,600000.0],["1988-07-08",0.7982,0.8158,0.777,0.784,331200.0],["1988-07-11",0.7836,0.8013,0.7801,0.7943,48000.0],["1988-07-12",0.7907,0.7907,0.7836,0.7907,20800.0],["1988-07-13",0.7872,0.7872,0.773,0.773,166400.0],["1988-07-14",0.773,0.773,0.7375,0.7411,278400.0],["1988-07-15",0.7375,0.7659,0.7375,0.7623,284800.0],["1988-07-18",0.7588,0.7872,0.7588,0.7872,331200.0],["1988-07-19",0.7943,0.8084,0.7943,0.7978,428800.0],["1988-07-20",0.7907,0.8155,0.7907,0.812,100800.0],["1988-07-21",0.8084,0.8155,0.8084,0.8155,92800.0],["1988-07-22",0.812,0.812,0.8013,0.8013,107200.0],["1988-07-25",0.8013,0.812,0.8013,0.812,25600.0],["1988-07-26",0.812,0.812,0.8084,0.812,49600.0],["1988-07-27",0.8191,0.8191,0.812,0.812,232000.0],["1988-07-28",0.8084,0.8084,0.7836,0.7872,113600.0],["1988-07-29",0.7836,0.8049,0.7836,0.8049,155200.0],["1988-08-01",0.8013,0.8084,0.7872,0.7978,179200.0],["1988-08-02",0.7907,0.7943,0.7836,0.7872,737600.0],["1988-08-03",0.7872,0.7907,0.7836,0.7907,38400.0],["1988-08-04",0.7872,0.7978,0.7836,0.7943,150400.0],["1988-08-05",0.7943,0.7943,0.7872,0.7872,92800.0],["1988-08-08",0.7907,0.8013,0.7872,0.8013,57600.0],["1988-08-09",0.8013,0.8049,0.7872,0.7943,172800.0],["1988-08-10",0.7801,0.7836,0.7553,0.7553,200000.0],["1988-08-11",0.7482,0.7482,0.7162,0.7304,182400.0],["1988-08-12",0.7269,0.7482,0.7269,0.7482,148800.0],["1988-08-15",0.7482,0.7517,0.7269,0.734,67200.0],["1988-08-16",0.734,0.7375,0.734,0.7375,128000.0],["1988-08-17",0.7375,0.7446,0.7375,0.7375,174400.0],["1988-08-18",0.7446,0.7446,0.7233,0.7233,49600.0],["1988-08-19",0.7269,0.7304,0.7269,0.7304,11200.0],["1988-08-22",0.7375,0.7375,0.7304,0.7375,363200.0],["1988-08-23",0.734,0.7411,0.7304,0.7411,264000.0],["1988-08-24",0.7411,0.7411,0.734,0.734,96000.0],["1988-08-25",0.7304,0.734,0.7304,0.7304,11200.0],["1988-08-26",0.7304,0.7304,0.7056,0.7056,217600.0],["1988-08-29",0.7092,0.7092,0.7021,0.7056,9600.0],["1988-08-30",0.7056,0.7163,0.7021,0.7163,260800.0],["1988-08-31",0.7233,0.7304,0.7233,0.7233,40000.0],["1988-09-01",0.7163,0.7163,0.7021,0.7056,465600.0],["1988-09-02",0.7021,0.7127,0.7021,0.7127,140800.0],["1988-09-06",0.7163,0.7269,0.7163,0.7269,123200.0],["1988-09-07",0.7269,0.7304,0.7163,0.7163,432000.0],["1988-09-08",0.7162,0.7233,0.7162,0.7233,1238400.0],["1988-09-09",0.7233,0.7304,0.7162,0.7304,414400.0],["1988-09-12",0.7304,0.7375,0.7269,0.7375,75200.0],["1988-09-13",0.7375,0.7375,0.7269,0.7269,35200.0],["1988-09-14",0.7269,0.734,0.7269,0.7304,112000.0],["1988-09-15",0.7269,0.734,0.7233,0.7304,411200.0],["1988-09-16",0.7163,0.7163,0.7021,0.7021,348800.0],["1988-09-19",0.695,0.695,0.6595,0.6595,363200.0],["1988-09-20",0.6524,0.6808,0.6453,0.6808,236800.0],["1988-09-21",0.6772,0.6808,0.6666,0.6808,94400.0],["1988-09-22",0.6808,0.6879,0.6737,0.6808,46400.0],["1988-09-23",0.6737,0.6737,0.6524,0.6524,244800.0],["1988-09-26",0.6418,0.6453,0.6347,0.6418,376000.0],["1988-09-27",0.6347,0.6524,0.6347,0.6524,468800.0],["1988-09-28",0.6489,0.6666,0.6489,0.6595,568000.0],["1988-09-29",0.6595,0.6595,0.6489,0.6524,73600.0],["1988-09-30",0.6595,0.695,0.6595,0.6879,456000.0],["1988-10-03",0.6914,0.695,0.6808,0.6808,129600.0],["1988-10-04",0.6737,0.6737,0.6737,0.6737,51200.0],["1988-10-05",0.6737,0.6737,0.6595,0.6702,532800.0],["1988-10-06",0.6666,0.6772,0.6666,0.6772,51200.0],["1988-10-07",0.6768,0.6839,0.6697,0.6839,1006400.0],["1988-10-10",0.6839,0.6911,0.6839,0.6911,115200.0],["1988-10-11",0.6839,0.6911,0.6804,0.6804,52800.0],["1988-10-12",0.6804,0.6804,0.6626,0.6626,228800.0],["1988-10-13",0.6697,0.6733,0.6661,0.6733,22400.0],["1988-10-14",0.6697,0.6768,0.6697,0.6697,89600.0],["1988-10-17",0.6626,0.6626,0.6519,0.6626,260800.0],["1988-10-18",0.6661,0.6661,0.6626,0.6661,32000.0],["1988-10-19",0.6626,0.6697,0.6626,0.6661,72000.0],["1988-10-20",0.6661,0.6982,0.6661,0.6911,622400.0],["1988-10-21",0.6911,0.7053,0.6911,0.7018,86400.0],["1988-10-24",0.7089,0.7124,0.7089,0.7124,278400.0],["1988-10-25",0.7053,0.7124,0.7018,0.7124,204800.0],["1988-10-26",0.7053,0.7124,0.7018,0.7018,545600.0],["1988-10-27",0.6946,0.6946,0.6839,0.6875,148800.0],["1988-10-28",0.6946,0.6982,0.6839,0.6911,248000.0],["1988-10-31",0.6839,0.6946,0.6839,0.6946,184000.0],["1988-11-01",0.6911,0.6911,0.6875,0.6911,40000.0],["1988-11-02",0.6911,0.7018,0.6911,0.6982,35200.0],["1988-11-03",0.6946,0.7018,0.6946,0.6982,33600.0],["1988-11-04",0.6982,0.6982,0.6875,0.6911,235200.0],["1988-11-07",0.6839,0.6911,0.6839,0.6911,392000.0],["1988-11-08",0.6875,0.6875,0.6875,0.6875,9600.0],["1988-11-09",0.6839,0.6839,0.6661,0.6733,123200.0],["1988-11-10",0.6768,0.6982,0.6733,0.6911,556800.0],["1988-11-11",0.6946,0.6946,0.6804,0.6804,36800.0],["1988-11-14",0.6733,0.6768,0.659,0.6697,289600.0],["1988-11-15",0.6768,0.6839,0.6697,0.6839,350400.0],["1988-11-16",0.6839,0.6839,0.6697,0.6697,483200.0],["1988-11-17",0.6768,0.6768,0.6554,0.6554,185600.0],["1988-11-18",0.6554,0.6626,0.6554,0.6554,43200.0],["1988-11-21",0.6626,0.6626,0.6412,0.6554,195200.0],["1988-11-22",0.659,0.6661,0.6554,0.6661,176000.0],["1988-11-23",0.6697,0.6804,0.6626,0.6804,91200.0],["1988-11-25",0.6804,0.6804,0.6697,0.6697,52800.0],["1988-11-28",0.6661,0.6733,0.6661,0.6733,57600.0],["1988-11-29",0.6804,0.6839,0.6733,0.6804,115200.0],["1988-11-30",0.6768,0.6839,0.6768,0.6768,36800.0],["1988-12-01",0.6804,0.6804,0.6804,0.6804,25600.0],["1988-12-02",0.6804,0.6804,0.6804,0.6804,11200.0],["1988-12-05",0.6768,0.6804,0.6768,0.6768,14400.0],["1988-12-06",0.6804,0.6804,0.6483,0.6697,152000.0],["1988-12-07",0.6697,0.6733,0.6626,0.6733,51200.0],["1988-12-08",0.6697,0.6697,0.6626,0.6626,62400.0],["1988-12-09",0.6626,0.6733,0.6626,0.6733,86400.0],["1988-12-12",0.6768,0.6839,0.6768,0.6768,867200.0],["1988-12-13",0.6804,0.6804,0.6768,0.6804,500800.0],["1988-12-14",0.6768,0.6839,0.6733,0.6804,297600.0],["1988-12-15",0.6839,0.6946,0.6804,0.6839,88000.0],["1988-12-16",0.6911,0.7053,0.6911,0.7053,187200.0],["1988-12-19",0.7089,0.7124,0.7053,0.7089,176000.0],["1988-12-20",0.7089,0.7231,0.7089,0.7231,518400.0],["1988-12-21",0.7196,0.7374,0.7124,0.7124,360000.0],["1988-12-22",0.7196,0.7409,0.7196,0.7338,147200.0],["1988-12-23",0.7374,0.7374,0.7374,0.7374,14400.0],["1988-12-27",0.8336,0.8389,0.8336,0.8389,72533.0],["1988-12-28",0.8442,0.8442,0.8336,0.8442,82133.0],["1988-12-29",0.8442,0.871,0.8442,0.871,116267.0],["1988-12-30",0.8763,0.9084,0.8763,0.903,254933.0],["1989-01-03",0.9084,0.9137,0.903,0.9084,178133.0],["1989-01-04",0.9084,0.9084,0.8923,0.8923,116267.0],["1989-01-05",0.887,0.8923,0.8603,0.8603,99200.0],["1989-01-06",0.8656,0.8923,0.8603,0.8923,135467.0],["1989-01-09",0.8917,0.8971,0.8809,0.8917,97067.0],["1989-01-10",0.8863,0.8917,0.8863,0.8863,6400.0],["1989-01-11",0.8863,0.8863,0.8702,0.8756,103467.0],["1989-01-12",0.8702,0.8809,0.8702,0.8809,30933.0],["1989-01-13",0.8863,0.8917,0.8809,0.8863,48000.0],["1989-01-16",0.8756,0.8917,0.8756,0.8809,43733.0],["1989-01-17",0.8863,0.8863,0.8648,0.8756,51200.0],["1989-01-18",0.8756,0.8917,0.8702,0.8917,141867.0],["1989-01-19",0.8863,0.8971,0.8863,0.8971,408533.0],["1989-01-20",0.9024,0.9024,0.8863,0.8971,152533.0],["1989-01-23",0.8917,0.9185,0.8917,0.9185,517333.0],["1989-01-24",0.9239,0.9293,0.9132,0.9293,338133.0],["1989-01-25",0.9239,0.9293,0.9185,0.9293,34133.0],["1989-01-26",0.9239,0.9239,0.9024,0.9185,56533.0],["1989-01-27",0.9185,0.9185,0.9024,0.9078,103467.0],["1989-01-30",0.9024,0.9024,0.8917,0.8917,199467.0],["1989-01-31",0.8917,0.8971,0.8917,0.8917,33067.0],["1989-02-01",0.9024,0.9078,0.8917,0.9024,49067.0],["1989-02-02",0.9024,0.9239,0.9024,0.9185,90667.0],["1989-02-03",0.9132,0.9185,0.9078,0.9132,42667.0],["1989-02-06",0.9185,0.9293,0.9132,0.9293,48000.0],["1989-02-07",0.9239,0.9669,0.9239,0.9615,389333.0],["1989-02-08",0.9561,0.9723,0.9454,0.9508,199467.0],["1989-02-09",0.9561,0.9669,0.9347,0.9561,64000.0],["1989-02-10",0.9454,0.9454,0.9239,0.9454,120533.0],["1989-02-13",0.9293,0.9347,0.9132,0.9347,107733.0],["1989-02-14",0.94,0.94,0.9132,0.9293,117333.0],["1989-02-15",0.9239,0.9239,0.9132,0.9239,83200.0],["1989-02-16",0.9239,0.9239,0.9132,0.9239,115200.0],["1989-02-17",0.9239,0.9561,0.9185,0.9561,89600.0],["1989-02-21",0.9561,0.9615,0.9347,0.9561,43733.0],["1989-02-22",0.9454,0.9454,0.9239,0.9454,24533.0],["1989-02-23",0.9454,0.9454,0.9293,0.9454,27733.0],["1989-02-24",0.9293,0.9561,0.9239,0.9561,134400.0],["1989-02-27",0.9508,0.9508,0.9454,0.9454,144000.0],["1989-02-28",0.9454,0.9454,0.94,0.94,5333.0],["1989-03-01",0.9454,0.9508,0.94,0.9508,225067.0],["1989-03-02",0.9454,0.9508,0.9347,0.9454,88533.0],["1989-03-03",0.9454,0.9723,0.9454,0.9723,312533.0],["1989-03-06",0.9776,0.9991,0.9776,0.9991,289067.0],["1989-03-07",1.0099,1.0206,0.9991,1.0206,267733.0],["1989-03-08",1.0206,1.026,1.0152,1.0206,154667.0],["1989-03-09",1.0152,1.0206,1.0152,1.0152,57600.0],["1989-03-10",0.9884,1.0099,0.9776,0.9991,454400.0],["1989-03-13",1.0099,1.0152,0.9776,0.9991,375467.0],["1989-03-14",0.9991,1.0152,0.9937,1.0099,124800.0],["1989-03-15",0.9991,1.0099,0.9991,1.0099,619733.0],["1989-03-16",1.0045,1.0045,1.0045,1.0045,2133.0],["1989-03-17",1.0045,1.0045,0.9561,0.9723,449067.0],["1989-03-20",0.9561,0.9615,0.9561,0.9615,48000.0],["1989-03-21",0.9615,0.9669,0.94,0.9615,551467.0],["1989-03-22",0.9561,0.9615,0.9454,0.9615,162133.0],["1989-03-23",0.9669,0.9669,0.9347,0.9347,102400.0],["1989-03-27",0.9239,0.9239,0.9132,0.9239,152533.0],["1989-03-28",0.9239,0.9347,0.9239,0.9293,39467.0],["1989-03-29",0.9347,0.9347,0.9239,0.9347,10667.0],["1989-03-30",0.9293,0.9347,0.9239,0.9347,76800.0],["1989-03-31",0.9347,0.94,0.9239,0.9293,29867.0],["1989-04-03",0.9293,0.94,0.9293,0.94,131200.0],["1989-04-04",0.9347,0.94,0.9185,0.9185,417067.0],["1989-04-05",0.9293,0.9293,0.9239,0.9293,57600.0],["1989-04-06",0.9239,0.9347,0.9185,0.9347,279467.0],["1989-04-07",0.9239,0.9347,0.9132,0.9132,461867.0],["1989-04-10",0.9071,0.9179,0.9017,0.9179,809600.0],["1989-04-11",0.9233,0.9341,0.9233,0.9287,297600.0],["1989-04-12",0.9179,0.9449,0.9179,0.9341,264533.0],["1989-04-13",0.9233,0.9449,0.9233,0.9395,140800.0],["1989-04-14",0.9341,0.9449,0.9341,0.9449,35200.0],["1989-04-17",0.9395,0.9395,0.9341,0.9395,18133.0],["1989-04-18",0.9449,0.9611,0.9449,0.9503,344533.0],["1989-04-19",0.9503,0.9557,0.9449,0.9503,157867.0],["1989-04-20",0.9395,0.9449,0.9341,0.9395,38400.0],["1989-04-21",0.9395,0.9449,0.9341,0.9449,38400.0],["1989-04-24",0.9395,0.9395,0.9341,0.9341,106667.0],["1989-04-25",0.9287,0.9449,0.9287,0.9341,93867.0],["1989-04-26",0.9341,0.9395,0.9179,0.9179,94933.0],["1989-04-27",0.9287,0.9287,0.9071,0.9233,141867.0],["1989-04-28",0.9287,0.9395,0.9233,0.9233,121600.0],["1989-05-01",0.9179,0.9287,0.9179,0.9287,14933.0],["1989-05-02",0.9395,0.9449,0.9287,0.9395,114133.0],["1989-05-03",0.9341,0.9395,0.9179,0.9287,56533.0],["1989-05-04",0.9287,0.9287,0.9071,0.9071,106667.0],["1989-05-05",0.9233,0.9287,0.9179,0.9287,56533.0],["1989-05-08",0.9395,0.9395,0.9233,0.9233,74667.0],["1989-05-09",0.9125,0.9125,0.8963,0.9071,112000.0],["1989-05-10",0.8963,0.9071,0.8855,0.9071,77867.0],["1989-05-11",0.8963,0.8963,0.8747,0.8855,60800.0],["1989-05-12",0.8855,0.9017,0.8855,0.9017,377600.0],["1989-05-15",0.8963,0.9125,0.8855,0.9071,73600.0],["1989-05-16",0.9017,0.9179,0.8963,0.9125,171733.0],["1989-05-17",0.8963,0.8963,0.8801,0.8855,153600.0],["1989-05-18",0.8747,0.9017,0.8747,0.8963,73600.0],["1989-05-19",0.8909,0.9071,0.8693,0.8747,241067.0],["1989-05-22",0.8747,0.9179,0.8639,0.9179,172800.0],["1989-05-23",0.9071,0.9233,0.9071,0.9179,27733.0],["1989-05-24",0.9071,0.9233,0.8963,0.9233,57600.0],["1989-05-25",0.9179,0.9233,0.9179,0.9179,17067.0],["1989-05-26",0.9233,0.9233,0.9125,0.9125,145067.0],["1989-05-30",0.9071,0.9179,0.9071,0.9125,20267.0],["1989-05-31",0.9071,0.9179,0.9071,0.9071,5333.0],["1989-06-01",0.9071,0.9179,0.9071,0.9125,44800.0],["1989-06-02",0.9071,0.9179,0.9017,0.9071,748800.0],["1989-06-05",0.9071,0.9179,0.9071,0.9125,206933.0],["1989-06-06",0.9287,0.9395,0.9179,0.9287,54400.0],["1989-06-07",0.9233,0.9395,0.9233,0.9341,55467.0],["1989-06-08",0.9287,0.9503,0.9287,0.9503,275200.0],["1989-06-09",0.9503,0.9503,0.9395,0.9503,188800.0],["1989-06-12",0.9503,0.9503,0.9179,0.9287,274133.0],["1989-06-13",0.9179,0.9179,0.8963,0.9071,130133.0],["1989-06-14",0.8855,0.9017,0.8855,0.9017,157867.0],["1989-06-15",0.8909,0.9071,0.8909,0.9071,386133.0],["1989-06-16",0.9179,0.9395,0.9071,0.9395,474667.0],["1989-06-19",0.9503,0.9557,0.9395,0.9503,70400.0],["1989-06-20",0.9557,0.9557,0.9179,0.9287,88533.0],["1989-06-21",0.9233,0.9233,0.9071,0.9125,238933.0],["1989-06-22",0.9125,0.9341,0.9071,0.9179,76800.0],["1989-06-23",0.9179,0.9179,0.9071,0.9071,35200.0],["1989-06-26",0.9179,0.9287,0.9071,0.9179,13867.0],["1989-06-27",0.9233,0.9341,0.9179,0.9233,40533.0],["1989-06-28",0.9341,0.9341,0.9233,0.9287,7467.0],["1989-06-29",0.9233,0.9287,0.9233,0.9287,13867.0],["1989-06-30",0.9233,0.9233,0.9071,0.9125,321067.0],["1989-07-03",0.9125,0.9287,0.9125,0.9233,110933.0],["1989-07-05",0.9179,0.9179,0.9071,0.9071,8533.0],["1989-07-06",0.8963,0.8963,0.8855,0.8963,68267.0],["1989-07-07",0.8909,0.8963,0.8801,0.8801,153600.0],["1989-07-10",0.8795,0.8903,0.8686,0.8795,88533.0],["1989-07-11",0.8903,0.8903,0.874,0.8795,68267.0],["1989-07-12",0.874,0.8903,0.874,0.8903,41600.0],["1989-07-13",0.9012,0.9012,0.8795,0.8795,66133.0],["1989-07-14",0.874,0.8849,0.8686,0.8795,54400.0],["1989-07-17",0.874,0.8849,0.8632,0.874,62933.0],["1989-07-18",0.8632,0.8632,0.8578,0.8632,59733.0],["1989-07-19",0.8686,0.8686,0.8578,0.8578,68267.0],["1989-07-20",0.8578,0.8686,0.8578,0.8686,62933.0],["1989-07-21",0.8632,0.8686,0.8578,0.8632,12800.0],["1989-07-24",0.8632,0.8632,0.8578,0.8632,50133.0],["1989-07-25",0.8578,0.8686,0.8578,0.8686,816000.0],["1989-07-26",0.8686,0.8795,0.8686,0.8795,80000.0],["1989-07-27",0.8686,0.8795,0.8686,0.8795,478933.0],["1989-07-28",0.8686,0.8795,0.8686,0.8686,23467.0],["1989-07-31",0.8686,0.874,0.8686,0.8686,34133.0],["1989-08-01",0.8632,0.8795,0.8578,0.8795,92800.0],["1989-08-02",0.874,0.8849,0.874,0.874,174933.0],["1989-08-03",0.8686,0.8849,0.8686,0.874,67200.0],["1989-08-04",0.8795,0.8795,0.874,0.874,7467.0],["1989-08-07",0.874,0.8849,0.874,0.8795,135467.0],["1989-08-08",0.8795,0.8795,0.8686,0.874,88533.0],["1989-08-09",0.874,0.8795,0.8686,0.8795,947200.0],["1989-08-10",0.8849,0.8849,0.8686,0.8795,77867.0],["1989-08-11",0.8849,0.8849,0.8686,0.8795,49067.0],["1989-08-14",0.8686,0.8795,0.8686,0.8795,11733.0],["1989-08-15",0.8849,0.8849,0.874,0.8849,14933.0],["1989-08-16",0.8795,0.8849,0.874,0.8849,28800.0],["1989-08-17",0.8795,0.8795,0.8795,0.8795,3200.0],["1989-08-18",0.8795,0.8795,0.8686,0.8686,19200.0],["1989-08-21",0.874,0.8795,0.874,0.874,102400.0],["1989-08-22",0.874,0.874,0.8686,0.874,121600.0],["1989-08-23",0.874,0.8795,0.8686,0.8686,49067.0],["1989-08-24",0.874,0.8849,0.874,0.8849,25600.0],["1989-08-25",0.8849,0.9446,0.8795,0.9338,258133.0],["1989-08-28",0.9229,0.9229,0.9121,0.9175,91733.0],["1989-08-29",0.9229,0.9229,0.9121,0.9121,23467.0],["1989-08-30",0.9121,0.9501,0.9121,0.9501,93867.0],["1989-08-31",0.9501,0.9501,0.9283,0.9338,80000.0],["1989-09-01",0.9392,0.9501,0.9283,0.9446,44800.0],["1989-09-05",0.9501,0.9501,0.9283,0.9283,70400.0],["1989-09-06",0.9338,0.9338,0.9283,0.9338,11733.0],["1989-09-07",0.9283,0.9283,0.9229,0.9229,2133.0],["1989-09-08",0.9229,0.9229,0.9121,0.9121,44800.0],["1989-09-11",0.9012,0.9121,0.8958,0.9121,157867.0],["1989-09-12",0.9229,0.9229,0.9229,0.9229,37333.0],["1989-09-13",0.9175,0.9338,0.9175,0.9338,122667.0],["1989-09-14",0.9229,0.9338,0.9229,0.9338,88533.0],["1989-09-15",0.9338,0.9446,0.9121,0.9121,154667.0],["1989-09-18",0.9175,0.9283,0.9175,0.9229,43733.0],["1989-09-19",0.9175,0.9283,0.9175,0.9229,61867.0],["1989-09-20",0.9229,0.9283,0.9175,0.9283,288000.0],["1989-09-21",0.9283,0.9283,0.9175,0.9283,53333.0],["1989-09-22",0.9283,0.9338,0.9229,0.9229,30933.0],["1989-09-25",0.9229,0.9283,0.9229,0.9229,9600.0],["1989-09-26",0.9229,0.9338,0.9229,0.9229,110933.0],["1989-09-27",0.9121,0.9283,0.9121,0.9175,186667.0],["1989-09-28",0.9175,0.9283,0.9175,0.9283,24533.0],["1989-09-29",0.9338,0.9338,0.9338,0.9338,19200.0],["1989-10-02",0.9446,0.9446,0.9229,0.9229,77867.0],["1989-10-03",0.9283,0.9338,0.9229,0.9229,13867.0],["1989-10-04",0.9229,0.9338,0.9229,0.9229,37333.0],["1989-10-05",0.9338,0.9446,0.9283,0.9392,34133.0],["1989-10-06",0.9276,0.9331,0.9222,0.9331,13867.0],["1989-10-09",0.9385,0.9385,0.9331,0.9331,2133.0],["1989-10-10",0.9276,0.9331,0.9222,0.9331,26667.0],["1989-10-11",0.9385,0.9385,0.9385,0.9385,14933.0],["1989-10-12",0.9385,0.9495,0.9331,0.9385,32000.0],["1989-10-13",0.9385,0.9385,0.9167,0.9167,92800.0],["1989-10-16",0.9003,0.9113,0.8894,0.9113,112000.0],["1989-10-17",0.9058,0.9113,0.9058,0.9113,69333.0],["1989-10-18",0.9058,0.9113,0.9058,0.9113,53333.0],["1989-10-19",0.9058,0.9113,0.9058,0.9058,56533.0],["1989-10-20",0.9058,0.9167,0.9058,0.9167,55467.0],["1989-10-23",0.9113,0.9167,0.9003,0.9058,32000.0],["1989-10-24",0.9058,0.9058,0.9058,0.9058,39467.0],["1989-10-25",0.9058,0.9113,0.9058,0.9113,24533.0],["1989-10-26",0.9113,0.9113,0.9113,0.9113,17067.0],["1989-10-27",0.9058,0.9058,0.9003,0.9058,436267.0],["1989-10-30",0.9058,0.9113,0.884,0.9003,86400.0],["1989-10-31",0.9058,0.9058,0.8949,0.9058,49067.0],["1989-11-01",0.9058,0.9058,0.8949,0.9058,70400.0],["1989-11-02",0.9113,0.9113,0.9058,0.9058,540800.0],["1989-11-03",0.9058,0.9058,0.8949,0.9003,540800.0],["1989-11-06",0.9003,0.9003,0.8894,0.9003,61867.0],["1989-11-07",0.9003,0.9058,0.8949,0.9058,14933.0],["1989-11-08",0.9058,0.9058,0.9003,0.9058,20267.0],["1989-11-09",0.9058,0.9058,0.9058,0.9058,6400.0],["1989-11-10",0.9003,0.9058,0.8949,0.9003,231467.0],["1989-11-13",0.9058,0.9058,0.9003,0.9003,108800.0],["1989-11-14",0.9003,0.9113,0.9003,0.9058,19200.0],["1989-11-15",0.9058,0.9058,0.9003,0.9058,197333.0],["1989-11-16",0.9058,0.9113,0.9003,0.9113,270933.0],["1989-11-17",0.9058,0.9167,0.9058,0.9113,10667.0],["1989-11-20",0.9113,0.9113,0.9113,0.9113,0.0],["1989-11-21",0.9167,0.9276,0.9113,0.9167,182400.0],["1989-11-22",0.9113,0.9167,0.9113,0.9167,99200.0],["1989-11-24",0.9167,0.9276,0.9113,0.9276,224000.0],["1989-11-27",0.9276,0.9549,0.9276,0.9495,227200.0],["1989-11-28",0.9495,0.9495,0.9385,0.9385,87467.0],["1989-11-29",0.9331,0.9385,0.9276,0.9331,54400.0],["1989-11-30",0.9385,0.9385,0.9276,0.9331,177067.0],["1989-12-01",0.9276,0.9385,0.9276,0.9385,17067.0],["1989-12-04",0.9385,0.944,0.9331,0.9385,24533.0],["1989-12-05",0.944,0.944,0.9276,0.9331,33067.0],["1989-12-06",0.9385,0.9385,0.9167,0.9276,369067.0],["1989-12-07",0.9276,0.9385,0.9276,0.9276,55467.0],["1989-12-08",0.9385,0.9385,0.9276,0.9276,41600.0],["1989-12-11",0.9222,0.9331,0.9222,0.9331,11733.0],["1989-12-12",0.9385,0.9385,0.9276,0.9385,20267.0],["1989-12-13",0.9385,0.9385,0.9331,0.9385,21333.0],["1989-12-14",0.9385,0.944,0.9331,0.9331,38400.0],["1989-12-15",0.9385,0.9385,0.9276,0.9385,22400.0],["1989-12-18",0.9385,0.9385,0.9331,0.9331,40533.0],["1989-12-19",0.9331,0.9385,0.9276,0.9276,23467.0],["1989-12-20",0.9276,0.944,0.9276,0.944,49067.0],["1989-12-21",0.9331,0.9385,0.9222,0.9385,321067.0],["1989-12-22",0.9276,0.9385,0.9167,0.9385,75733.0],["1989-12-26",0.9495,0.9495,0.9495,0.9495,12800.0],["1989-12-27",0.9385,0.9549,0.9385,0.9495,54400.0],["1989-12-28",0.9495,0.9495,0.9495,0.9495,2133.0],["1989-12-29",0.9552,0.9607,0.9552,0.9607,58667.0],["1990-01-02",0.9607,0.9661,0.9552,0.9661,210133.0],["1990-01-03",0.9661,0.9661,0.9607,0.9607,30933.0],["1990-01-04",0.9661,0.9661,0.9607,0.9661,48000.0],["1990-01-05",0.9552,0.9661,0.9552,0.9661,67200.0],["1990-01-08",0.9552,0.9661,0.9552,0.9607,91733.0],["1990-01-09",0.9661,0.9661,0.9552,0.9607,268800.0],["1990-01-10",0.9771,0.9771,0.9607,0.9607,46933.0],["1990-01-11",0.9661,0.9771,0.9661,0.9716,24533.0],["1990-01-12",0.9661,0.9771,0.9552,0.9552,45867.0],["1990-01-15",0.9442,0.9442,0.9442,0.9442,36267.0],["1990-01-16",0.9442,0.9442,0.9222,0.9332,97067.0],["1990-01-17",0.9332,0.9442,0.9332,0.9387,5333.0],["1990-01-18",0.9332,0.9332,0.9222,0.9332,57600.0],["1990-01-19",0.9332,0.9442,0.9332,0.9442,133333.0],["1990-01-22",0.9332,0.9332,0.9112,0.9167,75733.0],["1990-01-23",0.9112,0.9167,0.9058,0.9167,70400.0],["1990-01-24",0.9112,0.9222,0.9003,0.9222,43733.0],["1990-01-25",0.9167,0.9222,0.9167,0.9222,125867.0],["1990-01-26",0.9112,0.9112,0.8893,0.9003,57600.0],["1990-01-29",0.9058,0.9058,0.8783,0.8893,289067.0],["1990-01-30",0.8783,0.9003,0.8673,0.8893,110933.0],["1990-01-31",0.8783,0.8893,0.8673,0.8838,61867.0],["1990-02-01",0.8783,0.8783,0.8673,0.8783,280533.0],["1990-02-02",0.8893,0.8893,0.8783,0.8893,99200.0],["1990-02-05",0.8783,0.8893,0.8783,0.8838,9600.0],["1990-02-06",0.8838,0.8838,0.8783,0.8783,49067.0],["1990-02-07",0.8783,0.9003,0.8783,0.9003,75733.0],["1990-02-08",0.8893,0.9003,0.8783,0.8838,70400.0],["1990-02-09",0.8838,0.8948,0.8838,0.8838,16000.0],["1990-02-12",0.8838,0.8838,0.8783,0.8783,128000.0],["1990-02-13",0.8838,0.8838,0.8783,0.8783,57600.0],["1990-02-14",0.8728,0.8838,0.8728,0.8783,81067.0],["1990-02-15",0.8783,0.8838,0.8783,0.8783,45867.0],["1990-02-16",0.8728,0.8783,0.8673,0.8673,424533.0],["1990-02-20",0.8618,0.8783,0.8618,0.8783,84267.0],["1990-02-21",0.8783,0.8948,0.8783,0.8893,53333.0],["1990-02-22",0.8783,0.9003,0.8783,0.8948,30933.0],["1990-02-23",0.8893,0.9058,0.8893,0.9003,27733.0],["1990-02-26",0.9112,0.9112,0.9003,0.9058,45867.0],["1990-02-27",0.9058,0.9112,0.8783,0.8838,115200.0],["1990-02-28",0.8783,0.8893,0.8673,0.8838,1240533.0],["1990-03-01",0.8783,0.9003,0.8783,0.8948,78933.0],["1990-03-02",0.8838,0.9112,0.8838,0.9058,286933.0],["1990-03-05",0.9003,0.9167,0.9003,0.9167,49067.0],["1990-03-06",0.9112,0.9222,0.9003,0.9112,44800.0],["1990-03-07",0.9003,0.9003,0.8893,0.9003,16000.0],["1990-03-08",0.8948,0.9003,0.8893,0.9003,89600.0],["1990-03-09",0.8893,0.9003,0.8893,0.9003,26667.0],["1990-03-12",0.8948,0.9222,0.8893,0.9222,32000.0],["1990-03-13",0.9112,0.9332,0.9058,0.9332,77867.0],["1990-03-14",0.9277,0.9442,0.9277,0.9442,61867.0],["1990-03-15",0.9332,0.9442,0.9332,0.9387,35200.0],["1990-03-16",0.9277,0.9387,0.9277,0.9277,97067.0],["1990-03-19",0.9222,0.9222,0.9058,0.9222,60800.0],["1990-03-20",0.9222,0.9497,0.9112,0.9497,88533.0],["1990-03-21",0.9387,0.9442,0.9222,0.9332,53333.0],["1990-03-22",0.9332,0.9332,0.9112,0.9277,34133.0],["1990-03-23",0.9222,0.9332,0.9112,0.9222,57600.0],["1990-03-26",0.9167,0.9222,0.9167,0.9222,16000.0],["1990-03-27",0.9112,0.9222,0.9112,0.9222,30933.0],["1990-03-28",0.9222,0.9222,0.8838,0.8893,67200.0],["1990-03-29",0.8838,0.8893,0.8783,0.8893,277333.0],["1990-03-30",0.8893,0.9112,0.8893,0.9112,115200.0],["1990-04-02",0.9003,0.9112,0.8838,0.8893,23467.0],["1990-04-03",0.8893,0.9222,0.8838,0.9112,248533.0],["1990-04-04",0.9112,0.9112,0.9003,0.9003,66133.0],["1990-04-05",0.8893,0.9058,0.8893,0.8948,64000.0],["1990-04-06",0.884,0.9061,0.884,0.895,34133.0],["1990-04-09",0.8895,0.9005,0.8895,0.895,68267.0],["1990-04-10",0.9005,0.9061,0.8895,0.9061,58667.0],["1990-04-11",0.9171,0.9226,0.9061,0.9226,36267.0],["1990-04-12",0.9281,0.9281,0.9171,0.9171,13867.0],["1990-04-16",0.9281,0.9281,0.9226,0.9226,34133.0],["1990-04-17",0.9337,0.9337,0.9061,0.9171,28800.0],["1990-04-18",0.9226,0.9226,0.906,0.9116,11733.0],["1990-04-19",0.9005,0.9061,0.9005,0.9061,25600.0],["1990-04-20",0.906,0.9116,0.8895,0.9005,73600.0],["1990-04-23",0.895,0.895,0.8895,0.895,5333.0],["1990-04-24",0.895,0.895,0.8895,0.8895,45867.0],["1990-04-25",0.8895,0.895,0.8895,0.8895,66133.0],["1990-04-26",0.8895,0.8895,0.884,0.884,126933.0],["1990-04-27",0.884,0.895,0.884,0.895,321067.0],["1990-04-30",0.895,0.895,0.895,0.895,0.0],["1990-05-01",0.895,0.895,0.8895,0.8895,13867.0],["1990-05-02",0.884,0.8895,0.884,0.8895,46933.0],["1990-05-03",0.884,0.895,0.884,0.8895,288000.0],["1990-05-04",0.884,0.895,0.884,0.884,256000.0],["1990-05-07",0.884,0.884,0.8784,0.884,17067.0],["1990-05-08",0.8784,0.884,0.8729,0.884,30933.0],["1990-05-09",0.884,0.884,0.8784,0.884,23467.0],["1990-05-10",0.8729,0.884,0.8729,0.884,282667.0],["1990-05-11",0.8729,0.8895,0.8729,0.884,245333.0],["1990-05-14",0.8729,0.895,0.8729,0.895,87467.0],["1990-05-15",0.884,0.895,0.884,0.895,66133.0],["1990-05-16",0.8895,0.8895,0.8784,0.8895,346667.0],["1990-05-17",0.884,0.895,0.884,0.884,41600.0],["1990-05-18",0.8895,0.8895,0.884,0.884,19200.0],["1990-05-21",0.884,0.895,0.884,0.895,30933.0],["1990-05-22",0.8895,0.895,0.884,0.895,59733.0],["1990-05-23",0.884,0.8895,0.884,0.8895,950400.0],["1990-05-24",0.884,0.884,0.8784,0.884,202667.0],["1990-05-25",0.8784,0.8784,0.8784,0.8784,1067.0],["1990-05-29",0.8784,0.8895,0.8729,0.8784,22400.0],["1990-05-30",0.8784,0.895,0.8784,0.8895,26667.0],["1990-05-31",0.895,0.895,0.884,0.884,67200.0],["1990-06-01",0.884,0.895,0.884,0.8895,43733.0],["1990-06-04",0.8895,0.8895,0.8895,0.8895,68267.0],["1990-06-05",0.8895,0.8895,0.884,0.884,25600.0],["1990-06-06",0.884,0.8895,0.884,0.884,21333.0],["1990-06-07",0.884,0.895,0.8729,0.8895,3884800.0],["1990-06-08",0.895,0.9005,0.8895,0.8895,80000.0],["1990-06-11",0.8895,0.8895,0.884,0.884,35200.0],["1990-06-12",0.884,0.8895,0.884,0.8895,12800.0],["1990-06-13",0.884,0.895,0.884,0.884,16000.0],["1990-06-14",0.884,0.8895,0.884,0.8895,25600.0],["1990-06-15",0.884,0.895,0.884,0.895,61867.0],["1990-06-18",0.895,0.895,0.884,0.895,91733.0],["1990-06-19",0.8895,0.8895,0.884,0.884,20267.0],["1990-06-20",0.8895,0.8895,0.8895,0.8895,709333.0],["1990-06-21",0.8895,0.895,0.8895,0.895,92800.0],["1990-06-22",0.895,0.895,0.895,0.895,0.0],["1990-06-25",0.8895,0.8895,0.884,0.8895,12800.0],["1990-06-26",0.884,0.8895,0.884,0.8895,26667.0],["1990-06-27",0.884,0.8895,0.884,0.8895,22400.0],["1990-06-28",0.884,0.8895,0.884,0.8895,22400.0],["1990-06-29",0.884,0.8895,0.884,0.8895,331733.0],["1990-07-02",0.884,0.884,0.8784,0.884,9600.0],["1990-07-03",0.8784,0.884,0.8729,0.884,41600.0],["1990-07-05",0.884,0.884,0.8784,0.884,24533.0],["1990-07-06",0.8784,0.884,0.8729,0.884,67200.0],["1990-07-09",0.8842,0.8897,0.8786,0.8842,117333.0],["1990-07-10",0.8786,0.8842,0.8675,0.8842,833067.0],["1990-07-11",0.8842,0.8897,0.8731,0.8842,550400.0],["1990-07-12",0.8842,0.8842,0.8675,0.8731,16000.0],["1990-07-13",0.8731,0.8897,0.8731,0.8897,93867.0],["1990-07-16",0.8786,0.8842,0.8731,0.8842,26667.0],["1990-07-17",0.8842,0.8842,0.8619,0.8675,139733.0],["1990-07-18",0.8619,0.8619,0.8564,0.8619,416000.0],["1990-07-19",0.8619,0.8619,0.8452,0.8619,796800.0],["1990-07-20",0.8508,0.8786,0.8508,0.8675,54400.0],["1990-07-23",0.8564,0.8675,0.8564,0.8564,24533.0],["1990-07-24",0.8508,0.8564,0.8508,0.8564,21333.0],["1990-07-25",0.8508,0.8619,0.8452,0.8508,134400.0],["1990-07-26",0.8452,0.8508,0.8452,0.8508,7467.0],["1990-07-27",0.8564,0.8564,0.8564,0.8564,13867.0],["1990-07-30",0.8452,0.8564,0.8341,0.8341,19200.0],["1990-07-31",0.8452,0.8564,0.8341,0.8452,29867.0],["1990-08-01",0.8397,0.8564,0.8397,0.8508,16000.0],["1990-08-02",0.8564,0.8619,0.8341,0.8619,592000.0],["1990-08-03",0.8619,0.8619,0.8286,0.8341,97067.0],["1990-08-06",0.823,0.823,0.8063,0.8174,156800.0],["1990-08-07",0.8286,0.8341,0.8174,0.823,38400.0],["1990-08-08",0.8119,0.8174,0.8119,0.8174,7467.0],["1990-08-09",0.8119,0.823,0.8119,0.8119,34133.0],["1990-08-10",0.8119,0.8174,0.8119,0.8174,10667.0],["1990-08-13",0.8119,0.823,0.8063,0.823,28800.0],["1990-08-14",0.8174,0.8286,0.8174,0.8286,23467.0],["1990-08-15",0.823,0.8341,0.823,0.8341,19200.0],["1990-08-16",0.823,0.823,0.823,0.823,11733.0],["1990-08-17",0.823,0.823,0.8174,0.8174,23467.0],["1990-08-20",0.823,0.8286,0.8174,0.823,78933.0],["1990-08-21",0.823,0.823,0.8063,0.8119,178133.0],["1990-08-22",0.8174,0.8174,0.8063,0.8119,122667.0],["1990-08-23",0.8008,0.8063,0.7785,0.7896,81067.0],["1990-08-24",0.7952,0.8008,0.7952,0.8008,23467.0],["1990-08-27",0.8008,0.8119,0.8008,0.8119,167467.0],["1990-08-28",0.8008,0.8174,0.8008,0.8174,93867.0],["1990-08-29",0.8119,0.8397,0.8063,0.8397,60800.0],["1990-08-30",0.8397,0.8508,0.8397,0.8452,125867.0],["1990-08-31",0.8452,0.8508,0.8452,0.8452,28800.0],["1990-09-04",0.8452,0.8508,0.8452,0.8452,99200.0],["1990-09-05",0.8508,0.8508,0.8397,0.8508,10667.0],["1990-09-06",0.8452,0.8452,0.8397,0.8452,17067.0],["1990-09-07",0.8397,0.8452,0.8341,0.8452,349867.0],["1990-09-10",0.8341,0.8452,0.8286,0.8397,75733.0],["1990-09-11",0.8508,0.8508,0.8452,0.8452,83200.0],["1990-09-12",0.8341,0.8452,0.8341,0.8452,9600.0],["1990-09-13",0.8341,0.8397,0.8341,0.8397,16000.0],["1990-09-14",0.8341,0.8397,0.8286,0.8341,55467.0],["1990-09-17",0.8341,0.8397,0.8286,0.8341,20267.0],["1990-09-18",0.8286,0.8341,0.8286,0.8341,43733.0],["1990-09-19",0.8286,0.8341,0.823,0.8341,19200.0],["1990-09-20",0.8397,0.8397,0.823,0.8341,93867.0],["1990-09-21",0.8397,0.8397,0.8119,0.8341,61867.0],["1990-09-24",0.823,0.8286,0.8119,0.8286,141867.0],["1990-09-25",0.8174,0.823,0.8119,0.823,35200.0],["1990-09-26",0.8119,0.8174,0.8008,0.8119,42667.0],["1990-09-27",0.823,0.823,0.8063,0.8174,237867.0],["1990-09-28",0.8063,0.823,0.8008,0.823,58667.0],["1990-10-01",0.8341,0.8341,0.823,0.8286,18133.0],["1990-10-02",0.8119,0.8174,0.8119,0.8174,41600.0],["1990-10-03",0.8174,0.8174,0.8008,0.8063,462933.0],["1990-10-04",0.8008,0.8119,0.7896,0.8063,30933.0],["1990-10-05",0.8065,0.8402,0.8065,0.8346,59733.0],["1990-10-08",0.8458,0.8458,0.8346,0.8402,9600.0],["1990-10-09",0.8346,0.8346,0.8177,0.8233,19200.0],["1990-10-10",0.8121,0.8121,0.8065,0.8065,35200.0],["1990-10-11",0.8065,0.8177,0.7953,0.8177,48000.0],["1990-10-12",0.8177,0.8177,0.7953,0.8009,43733.0],["1990-10-15",0.7897,0.7897,0.7617,0.7673,65067.0],["1990-10-16",0.7617,0.7617,0.7337,0.7337,101333.0],["1990-10-17",0.7337,0.7337,0.7337,0.7337,20267.0],["1990-10-18",0.7337,0.7393,0.7281,0.7393,74667.0],["1990-10-19",0.7505,0.7617,0.7505,0.7617,23467.0],["1990-10-22",0.7617,0.7841,0.7617,0.7729,73600.0],["1990-10-23",0.7785,0.7785,0.7729,0.7785,30933.0],["1990-10-24",0.7897,0.7897,0.7673,0.7785,96000.0],["1990-10-25",0.7841,0.7841,0.7785,0.7785,30933.0],["1990-10-26",0.7729,0.7841,0.7673,0.7785,30933.0],["1990-10-29",0.7841,0.7841,0.7729,0.7729,1502933.0],["1990-10-30",0.7729,0.7729,0.7617,0.7729,56533.0],["1990-10-31",0.7673,0.7897,0.7673,0.7841,28800.0],["1990-11-01",0.7897,0.7897,0.7617,0.7673,164267.0],["1990-11-02",0.7785,0.7785,0.7505,0.7561,465067.0],["1990-11-05",0.7617,0.7617,0.7449,0.7617,67200.0],["1990-11-06",0.7729,0.7841,0.7673,0.7841,42667.0],["1990-11-07",0.7785,0.7841,0.7617,0.7729,220800.0],["1990-11-08",0.7785,0.7785,0.7673,0.7729,21333.0],["1990-11-09",0.7841,0.7897,0.7785,0.7841,22400.0],["1990-11-12",0.7785,0.7841,0.7729,0.7841,7467.0],["1990-11-13",0.7841,0.7897,0.7785,0.7897,97067.0],["1990-11-14",0.7897,0.7897,0.7729,0.7729,36267.0],["1990-11-15",0.7617,0.7841,0.7617,0.7729,52267.0],["1990-11-16",0.7673,0.7841,0.7673,0.7841,45867.0],["1990-11-19",0.7953,0.8009,0.7897,0.7953,89600.0],["1990-11-20",0.7953,0.7953,0.7897,0.7953,45867.0],["1990-11-21",0.7841,0.7897,0.7841,0.7897,5333.0],["1990-11-23",0.7953,0.7953,0.7841,0.7841,13867.0],["1990-11-26",0.7897,0.7897,0.7841,0.7897,107733.0],["1990-11-27",0.7953,0.7953,0.7897,0.7953,59733.0],["1990-11-28",0.7897,0.7897,0.7729,0.7841,86400.0],["1990-11-29",0.7785,0.8065,0.7785,0.8065,142933.0],["1990-11-30",0.7953,0.8177,0.7897,0.7953,62933.0],["1990-12-03",0.7897,0.7897,0.7785,0.7785,58667.0],["1990-12-04",0.7729,0.7897,0.7729,0.7841,13867.0],["1990-12-05",0.7841,0.8065,0.7785,0.7953,90667.0],["1990-12-06",0.8009,0.8009,0.8009,0.8009,36267.0],["1990-12-07",0.7953,0.7953,0.7953,0.7953,2133.0],["1990-12-10",0.7953,0.8009,0.7953,0.8009,64000.0],["1990-12-11",0.7953,0.8121,0.7897,0.8121,68267.0],["1990-12-12",0.8065,0.8065,0.8065,0.8065,12800.0],["1990-12-13",0.8065,0.8177,0.7953,0.8177,42667.0],["1990-12-14",0.8065,0.8065,0.7897,0.7897,41600.0],["1990-12-17",0.7897,0.7897,0.7673,0.7673,44800.0],["1990-12-18",0.7617,0.7897,0.7617,0.7841,84267.0],["1990-12-19",0.7897,0.7897,0.7673,0.7673,21333.0],["1990-12-20",0.7617,0.7617,0.7505,0.7617,67200.0],["1990-12-21",0.7617,0.7617,0.7281,0.7281,91733.0],["1990-12-24",0.7393,0.7505,0.7393,0.7449,41600.0],["1990-12-26",0.7449,0.7505,0.7337,0.7393,18133.0],["1990-12-27",0.7393,0.7393,0.7281,0.7337,195200.0],["1990-12-28",0.7283,0.7396,0.7283,0.734,18133.0],["1990-12-31",0.7396,0.7453,0.7283,0.734,90667.0],["1991-01-02",0.7453,0.7565,0.7396,0.7396,66133.0],["1991-01-03",0.7453,0.7678,0.7396,0.7453,376533.0],["1991-01-04",0.7453,0.7565,0.7453,0.7565,138667.0],["1991-01-07",0.7678,0.7791,0.7622,0.7791,39467.0],["1991-01-08",0.7791,0.7904,0.7791,0.7904,55467.0],["1991-01-09",0.7961,0.813,0.7961,0.8017,42667.0],["1991-01-10",0.7904,0.8017,0.7904,0.8017,11733.0],["1991-01-11",0.7904,0.7904,0.7848,0.7848,9600.0],["1991-01-14",0.7961,0.7961,0.7735,0.7904,75733.0],["1991-01-15",0.7904,0.7904,0.7848,0.7848,12800.0],["1991-01-16",0.7904,0.7904,0.7904,0.7904,13867.0],["1991-01-17",0.8017,0.813,0.7961,0.8017,28800.0],["1991-01-18",0.8017,0.8074,0.7961,0.7961,28800.0],["1991-01-21",0.7791,0.7904,0.7791,0.7904,113067.0],["1991-01-22",0.7848,0.7848,0.7735,0.7791,11733.0],["1991-01-23",0.7735,0.7848,0.7678,0.7848,46933.0],["1991-01-24",0.7904,0.7904,0.7848,0.7848,61867.0],["1991-01-25",0.7848,0.7961,0.7848,0.7904,45867.0],["1991-01-28",0.8017,0.8017,0.7961,0.7961,52267.0],["1991-01-29",0.7848,0.7961,0.7848,0.7961,263467.0],["1991-01-30",0.7904,0.813,0.7904,0.813,354133.0],["1991-01-31",0.813,0.8243,0.8074,0.813,132267.0],["1991-02-01",0.8186,0.8582,0.8186,0.8299,577067.0],["1991-02-04",0.8299,0.8412,0.8299,0.8412,275200.0],["1991-02-05",0.8356,0.8582,0.8356,0.8582,190933.0],["1991-02-06",0.8525,0.8695,0.8525,0.8695,77867.0],["1991-02-07",0.8638,0.8808,0.8638,0.8695,232533.0],["1991-02-08",0.8695,0.8808,0.8695,0.8808,269867.0],["1991-02-11",0.8751,0.8751,0.8638,0.8638,64000.0],["1991-02-12",0.8695,0.8808,0.8582,0.8808,275200.0],["1991-02-13",0.8751,0.8808,0.8695,0.8751,126933.0],["1991-02-14",0.8695,0.892,0.8695,0.8695,128000.0],["1991-02-15",0.8638,0.8864,0.8582,0.8864,39467.0],["1991-02-19",0.8808,0.8864,0.8751,0.8751,29867.0],["1991-02-20",0.8808,0.8864,0.8808,0.8808,180267.0],["1991-02-21",0.8751,0.8864,0.8751,0.8864,80000.0],["1991-02-22",0.8808,0.909,0.8808,0.909,73600.0],["1991-02-25",0.9146,0.9259,0.9033,0.9203,200533.0],["1991-02-26",0.9146,0.9203,0.909,0.9203,25600.0],["1991-02-27",0.9146,0.9259,0.909,0.9203,401067.0],["1991-02-28",0.9259,0.9485,0.9146,0.9316,429867.0],["1991-03-01",0.9203,0.9429,0.9203,0.9259,164267.0],["1991-03-04",0.9316,0.9485,0.9259,0.9429,53333.0],["1991-03-05",0.9485,0.9485,0.9259,0.9372,541867.0],["1991-03-06",0.9429,0.9429,0.9316,0.9316,647467.0],["1991-03-07",0.9316,0.9372,0.9316,0.9316,414933.0],["1991-03-08",0.9316,0.9711,0.9316,0.9711,947200.0],["1991-03-11",0.9767,1.005,0.9711,0.9711,717867.0],["1991-03-12",0.9654,0.9711,0.9485,0.9598,166400.0],["1991-03-13",0.9541,0.9541,0.9485,0.9485,67200.0],["1991-03-14",0.9485,0.9541,0.9485,0.9541,18133.0],["1991-03-15",0.9541,0.9541,0.9485,0.9485,59733.0],["1991-03-18",0.9485,0.9598,0.9372,0.9429,100267.0],["1991-03-19",0.9372,0.9372,0.9316,0.9372,13867.0],["1991-03-20",0.9316,0.9429,0.9316,0.9429,24533.0],["1991-03-21",0.9372,0.9372,0.9259,0.9316,94933.0],["1991-03-22",0.9316,0.9316,0.9146,0.9203,98133.0],["1991-03-25",0.9203,0.9485,0.9203,0.9485,80000.0],["1991-03-26",0.9429,0.9429,0.9316,0.9372,178133.0],["1991-03-27",0.9372,0.9429,0.9316,0.9429,34133.0],["1991-03-28",0.9372,0.9429,0.9316,0.9372,18133.0],["1991-04-01",0.9316,0.9429,0.9316,0.9372,12800.0],["1991-04-02",0.9316,0.9316,0.9259,0.9316,173867.0],["1991-04-03",0.9316,0.9429,0.9316,0.9372,19200.0],["1991-04-04",0.9429,0.9429,0.9316,0.9372,51200.0],["1991-04-05",0.9316,0.9316,0.9259,0.9259,45867.0],["1991-04-08",0.9148,0.9261,0.9091,0.9148,85333.0],["1991-04-09",0.9091,0.9205,0.9091,0.9205,11733.0],["1991-04-10",0.9148,0.9205,0.9148,0.9148,30933.0],["1991-04-11",0.9148,0.9261,0.9148,0.9205,52267.0],["1991-04-12",0.9261,0.9318,0.9205,0.9318,36267.0],["1991-04-15",0.9205,0.9205,0.9148,0.9148,221867.0],["1991-04-16",0.9148,0.9205,0.9148,0.9205,9600.0],["1991-04-17",0.9205,0.9205,0.9148,0.9205,197333.0],["1991-04-18",0.9148,0.9205,0.9091,0.9148,98133.0],["1991-04-19",0.9205,0.9205,0.9148,0.9205,76800.0],["1991-04-22",0.9205,0.9205,0.9091,0.9148,78933.0],["1991-04-23",0.9205,0.9261,0.9091,0.9261,603733.0],["1991-04-24",0.9375,0.9546,0.9375,0.9489,118400.0],["1991-04-25",0.9546,0.9546,0.9432,0.9432,60800.0],["1991-04-26",0.9375,0.9489,0.9261,0.9489,17067.0],["1991-04-29",0.9489,0.9489,0.9318,0.9375,231467.0],["1991-04-30",0.9489,0.9489,0.9489,0.9489,5333.0],["1991-05-01",0.9432,0.9432,0.9318,0.9318,20267.0],["1991-05-02",0.9375,0.9432,0.9375,0.9432,109867.0],["1991-05-03",0.9375,0.9489,0.9375,0.9432,133333.0],["1991-05-06",0.9432,0.9432,0.9375,0.9432,27733.0],["1991-05-07",0.9489,0.9489,0.9375,0.9432,252800.0],["1991-05-08",0.9375,0.9489,0.9375,0.9375,39467.0],["1991-05-09",0.9375,0.9546,0.9375,0.9546,29867.0],["1991-05-10",0.9546,0.9659,0.9489,0.9489,131200.0],["1991-05-13",0.9489,0.9602,0.9489,0.9546,10667.0],["1991-05-14",0.9602,0.9602,0.9546,0.9546,13867.0],["1991-05-15",0.9546,0.9602,0.9489,0.9602,4267.0],["1991-05-16",0.9546,0.9659,0.9489,0.9659,23467.0],["1991-05-17",0.9489,0.9489,0.9375,0.9375,121600.0],["1991-05-20",0.9432,0.9432,0.9318,0.9318,72533.0],["1991-05-21",0.9375,0.9489,0.9318,0.9318,90667.0],["1991-05-22",0.9205,0.9205,0.8977,0.8977,254933.0],["1991-05-23",0.8977,0.9091,0.8977,0.9091,84267.0],["1991-05-24",0.9091,0.9091,0.8921,0.8921,779733.0],["1991-05-28",0.8864,0.8921,0.8864,0.8921,16000.0],["1991-05-29",0.8864,0.8864,0.8864,0.8864,30933.0],["1991-05-30",0.8921,0.8921,0.8807,0.8864,296533.0],["1991-05-31",0.8921,0.9261,0.8921,0.9261,66133.0],["1991-06-03",0.9318,0.9432,0.9318,0.9375,155733.0],["1991-06-04",0.9318,0.9375,0.9261,0.9318,10667.0],["1991-06-05",0.9375,0.9432,0.9318,0.9432,55467.0],["1991-06-06",0.9375,0.9489,0.9375,0.9375,23467.0],["1991-06-07",0.9318,0.9375,0.9318,0.9375,58667.0],["1991-06-10",0.9318,0.9375,0.9318,0.9318,13867.0],["1991-06-11",0.9318,0.9375,0.9318,0.9318,54400.0],["1991-06-12",0.9375,0.9375,0.9318,0.9318,7467.0],["1991-06-13",0.9375,0.9432,0.9318,0.9432,24533.0],["1991-06-14",0.9318,0.9432,0.9318,0.9432,5333.0],["1991-06-17",0.9432,0.9546,0.9318,0.9546,54400.0],["1991-06-18",0.9546,0.9716,0.9375,0.9489,106667.0],["1991-06-19",0.9432,0.9432,0.9375,0.9375,16000.0],["1991-06-20",0.9318,0.9432,0.9318,0.9432,77867.0],["1991-06-21",0.9375,0.9489,0.9318,0.9432,25600.0],["1991-06-24",0.9432,0.9432,0.9261,0.9261,43733.0],["1991-06-25",0.9318,0.9318,0.9261,0.9261,82133.0],["1991-06-26",0.9205,0.9318,0.9148,0.9318,88533.0],["1991-06-27",0.9432,0.9432,0.9318,0.9375,114133.0],["1991-06-28",0.9261,0.9318,0.9205,0.9205,174933.0],["1991-07-01",0.9261,0.9318,0.9205,0.9318,78933.0],["1991-07-02",0.9261,0.9318,0.9205,0.9318,50133.0],["1991-07-03",0.9261,0.9318,0.9205,0.9318,33067.0],["1991-07-05",0.9375,0.9375,0.9261,0.9318,17067.0],["1991-07-08",0.9263,0.9435,0.9263,0.9435,35200.0],["1991-07-09",0.9321,0.9492,0.9321,0.9492,13867.0],["1991-07-10",0.9435,0.9492,0.9378,0.9492,35200.0],["1991-07-11",0.9435,0.9435,0.9378,0.9378,6400.0],["1991-07-12",0.9378,0.9549,0.9321,0.9549,16000.0],["1991-07-15",0.9492,0.9606,0.9492,0.9492,340267.0],["1991-07-16",0.9492,0.9549,0.9378,0.9378,70400.0],["1991-07-17",0.9378,0.9378,0.9149,0.9263,69333.0],["1991-07-18",0.9263,0.9378,0.9206,0.9378,53333.0],["1991-07-19",0.9378,0.9378,0.9378,0.9378,97067.0],["1991-07-22",0.9378,0.9435,0.9321,0.9435,273067.0],["1991-07-23",0.9378,0.9492,0.9378,0.9378,73600.0],["1991-07-24",0.9378,0.9492,0.9378,0.9435,60800.0],["1991-07-25",0.9378,0.9378,0.9378,0.9378,8533.0],["1991-07-26",0.9492,0.9492,0.9492,0.9492,25600.0],["1991-07-29",0.9435,0.9435,0.9435,0.9435,2133.0],["1991-07-30",0.9435,0.9492,0.9378,0.9378,77867.0],["1991-07-31",0.9492,0.9492,0.9492,0.9492,18133.0],["1991-08-01",0.9378,0.9435,0.9378,0.9378,18133.0],["1991-08-02",0.9378,0.9378,0.9321,0.9378,57600.0],["1991-08-05",0.9378,0.9378,0.9378,0.9378,33067.0],["1991-08-06",0.9263,0.9492,0.9263,0.9492,130133.0],["1991-08-07",0.9435,0.9492,0.9378,0.9435,32000.0],["1991-08-08",0.9435,0.9492,0.9378,0.9435,35200.0],["1991-08-09",0.9378,0.9378,0.9263,0.9263,119467.0],["1991-08-12",0.9263,0.9321,0.9263,0.9321,10667.0],["1991-08-13",0.9206,0.9321,0.9206,0.9263,30933.0],["1991-08-14",0.9321,0.9378,0.9321,0.9378,32000.0],["1991-08-15",0.9321,0.9435,0.9321,0.9435,39467.0],["1991-08-16",0.9549,0.9549,0.9378,0.9435,46933.0],["1991-08-19",0.9321,0.9435,0.9263,0.9263,162133.0],["1991-08-20",0.9263,0.9321,0.9206,0.9206,71467.0],["1991-08-21",0.9263,0.9378,0.9206,0.9206,80000.0],["1991-08-22",0.9149,0.9263,0.9092,0.9206,26667.0],["1991-08-23",0.9149,0.9263,0.9149,0.9263,10667.0],["1991-08-26",0.9263,0.9321,0.9263,0.9321,18133.0],["1991-08-27",0.9263,0.9263,0.9035,0.9035,278400.0],["1991-08-28",0.9149,0.9149,0.9035,0.9092,14933.0],["1991-08-29",0.9092,0.9092,0.892,0.9035,1168000.0],["1991-08-30",0.9149,0.9206,0.8806,0.8977,179200.0],["1991-09-03",0.892,0.892,0.8806,0.8863,51200.0],["1991-09-04",0.8863,0.8863,0.8634,0.8692,82133.0],["1991-09-05",0.8692,0.8806,0.8692,0.8806,89600.0],["1991-09-06",0.8863,0.8863,0.8863,0.8863,2133.0],["1991-09-09",0.8806,0.892,0.8806,0.8806,14933.0],["1991-09-10",0.8692,0.8806,0.8692,0.8749,44800.0],["1991-09-11",0.8692,0.8749,0.8692,0.8749,60800.0],["1991-09-12",0.8692,0.8692,0.8692,0.8692,11733.0],["1991-09-13",0.8692,0.8749,0.8634,0.8634,12800.0],["1991-09-16",0.8577,0.8749,0.8577,0.8577,75733.0],["1991-09-17",0.8577,0.8692,0.8577,0.8692,29867.0],["1991-09-18",0.8749,0.8749,0.8692,0.8692,55467.0],["1991-09-19",0.8749,0.8749,0.8634,0.8749,64000.0],["1991-09-20",0.8806,0.8863,0.8749,0.8806,42667.0],["1991-09-23",0.8806,0.8806,0.8806,0.8806,8533.0],["1991-09-24",0.8863,0.8863,0.8863,0.8863,8533.0],["1991-09-25",0.8806,0.892,0.8806,0.8806,27733.0],["1991-09-26",0.8749,0.8863,0.8634,0.8863,55467.0],["1991-09-27",0.892,0.892,0.892,0.892,14933.0],["1991-09-30",0.892,0.9035,0.892,0.9035,113067.0],["1991-10-01",0.8977,0.9149,0.892,0.9149,106667.0],["1991-10-02",0.9092,0.9149,0.9092,0.9092,1112533.0],["1991-10-03",0.8977,0.8977,0.8977,0.8977,10667.0],["1991-10-04",0.892,0.9035,0.892,0.9035,41600.0],["1991-10-07",0.8979,0.8979,0.8864,0.8864,137600.0],["1991-10-08",0.8922,0.9152,0.8922,0.9095,26667.0],["1991-10-09",0.9095,0.9152,0.9037,0.9152,56533.0],["1991-10-10",0.921,0.9497,0.921,0.9497,78933.0],["1991-10-11",0.9497,0.9785,0.9497,0.9555,422400.0],["1991-10-14",0.967,0.967,0.967,0.967,3200.0],["1991-10-15",0.967,0.967,0.9555,0.9555,140800.0],["1991-10-16",0.944,0.9555,0.9382,0.9555,48000.0],["1991-10-17",0.9613,0.9613,0.9382,0.9497,38400.0],["1991-10-18",0.944,0.944,0.944,0.944,1067.0],["1991-10-21",0.9325,0.9325,0.9267,0.9267,3200.0],["1991-10-22",0.944,0.944,0.9267,0.9267,38400.0],["1991-10-23",0.9325,0.9325,0.9037,0.9037,104533.0],["1991-10-24",0.9037,0.9152,0.8922,0.9037,75733.0],["1991-10-25",0.8922,0.9152,0.8922,0.9152,1094400.0],["1991-10-28",0.9267,0.9325,0.921,0.9325,39467.0],["1991-10-29",0.9325,0.9325,0.921,0.921,4267.0],["1991-10-30",0.9267,0.9382,0.921,0.9382,21333.0],["1991-10-31",0.9267,0.9267,0.921,0.921,10667.0],["1991-11-01",0.9267,0.9267,0.921,0.921,10667.0],["1991-11-04",0.9095,0.9267,0.9037,0.9267,43733.0],["1991-11-05",0.9152,0.921,0.8979,0.921,99200.0],["1991-11-06",0.9095,0.921,0.8979,0.921,51200.0],["1991-11-07",0.921,0.921,0.9095,0.921,12800.0],["1991-11-08",0.9152,0.921,0.9095,0.921,6400.0],["1991-11-11",0.9095,0.9095,0.9095,0.9095,6400.0],["1991-11-12",0.9095,0.921,0.9037,0.9037,30933.0],["1991-11-13",0.9037,0.9037,0.8979,0.9037,29867.0],["1991-11-14",0.8979,0.9152,0.8979,0.9037,62933.0],["1991-11-15",0.9037,0.9152,0.9037,0.9152,32000.0],["1991-11-18",0.8864,0.9095,0.8864,0.9095,56533.0],["1991-11-19",0.9037,0.9037,0.8922,0.8979,46933.0],["1991-11-20",0.8979,0.8979,0.8864,0.8864,58667.0],["1991-11-21",0.8864,0.8864,0.8692,0.8692,145067.0],["1991-11-22",0.8749,0.8749,0.8692,0.8692,60800.0],["1991-11-25",0.8634,0.8692,0.8576,0.8692,22400.0],["1991-11-26",0.8634,0.8692,0.8576,0.8634,62933.0],["1991-11-27",0.8576,0.8634,0.8519,0.8519,230400.0],["1991-11-29",0.8576,0.8576,0.8404,0.8404,22400.0],["1991-12-02",0.8404,0.8461,0.8404,0.8404,7467.0],["1991-12-03",0.8404,0.8404,0.8289,0.8289,461867.0],["1991-12-04",0.8289,0.8289,0.8174,0.8289,555733.0],["1991-12-05",0.8174,0.8231,0.8058,0.8231,58667.0],["1991-12-06",0.8174,0.8289,0.8058,0.8231,157867.0],["1991-12-09",0.8116,0.8174,0.8001,0.8174,89600.0],["1991-12-10",0.8289,0.8289,0.8174,0.8289,23467.0],["1991-12-11",0.8404,0.8404,0.8058,0.8289,60800.0],["1991-12-12",0.8174,0.8404,0.8058,0.8289,230400.0],["1991-12-13",0.8174,0.8404,0.8174,0.8404,50133.0],["1991-12-16",0.8404,0.8461,0.8289,0.8461,53333.0],["1991-12-17",0.8404,0.8634,0.8404,0.8576,100267.0],["1991-12-18",0.8692,0.8807,0.8692,0.8749,58667.0],["1991-12-19",0.8749,0.8922,0.8692,0.8922,80000.0],["1991-12-20",0.8979,0.8979,0.8634,0.8692,73600.0],["1991-12-23",0.8807,0.8979,0.8749,0.8979,146133.0],["1991-12-24",0.8979,0.8979,0.8922,0.8979,32000.0],["1991-12-26",0.8922,0.8922,0.8864,0.8864,115200.0],["1991-12-27",0.8809,0.904,0.8809,0.8983,110933.0],["1991-12-30",0.9156,0.9504,0.9156,0.9388,165333.0],["1991-12-31",0.9272,1.0084,0.9272,1.0084,167467.0],["1992-01-02",1.0084,1.0084,0.962,0.9794,204800.0],["1992-01-03",0.9794,0.9968,0.9736,0.9968,169600.0],["1992-01-06",0.9968,0.9968,0.9678,0.9678,245333.0],["1992-01-07",0.9736,0.9736,0.8751,0.9272,1030400.0],["1992-01-08",0.9388,0.9446,0.9388,0.9446,28800.0],["1992-01-09",0.9388,0.9504,0.9388,0.9504,17067.0],["1992-01-10",0.9388,0.9504,0.9388,0.9504,36267.0],["1992-01-13",0.9388,0.9504,0.933,0.9504,112000.0],["1992-01-14",0.9388,0.9504,0.933,0.9388,56533.0],["1992-01-15",0.9388,0.9504,0.9388,0.9388,34133.0],["1992-01-16",0.9504,0.9504,0.933,0.9388,138667.0],["1992-01-17",0.9446,0.9678,0.9446,0.962,86400.0],["1992-01-20",0.9678,0.9678,0.9562,0.9678,72533.0],["1992-01-21",0.9562,0.962,0.9562,0.9562,51200.0],["1992-01-22",0.9678,0.9968,0.9562,0.991,119467.0],["1992-01-23",0.9852,0.9852,0.9794,0.9794,43733.0],["1992-01-24",0.9794,1.0084,0.9736,0.991,94933.0],["1992-01-27",0.9968,1.0026,0.9968,0.9968,32000.0],["1992-01-28",1.0026,1.0142,0.991,0.9968,116267.0],["1992-01-29",0.991,1.0315,0.9852,1.0257,394667.0],["1992-01-30",1.0315,1.0373,1.0199,1.0315,377600.0],["1992-01-31",1.0431,1.0663,1.0315,1.0547,276267.0],["1992-02-03",1.0605,1.0779,1.0547,1.0779,295467.0],["1992-02-04",1.0663,1.0663,1.0547,1.0663,71467.0],["1992-02-05",1.0779,1.0779,1.0663,1.0721,54400.0],["1992-02-06",1.0721,1.0721,1.0663,1.0663,87467.0],["1992-02-07",1.0663,1.0663,1.0547,1.0605,104533.0],["1992-02-10",1.0547,1.0547,1.0489,1.0489,90667.0],["1992-02-11",1.0489,1.0547,1.0489,1.0547,30933.0],["1992-02-12",1.0489,1.0663,1.0431,1.0547,66133.0],["1992-02-13",1.0431,1.0547,1.0431,1.0489,115200.0],["1992-02-14",1.0547,1.0547,1.0431,1.0489,103467.0],["1992-02-18",1.0431,1.0663,1.0431,1.0547,300800.0],["1992-02-19",1.0547,1.0605,1.0489,1.0547,75733.0],["1992-02-20",1.0605,1.0779,1.0547,1.0663,55467.0],["1992-02-21",1.0605,1.0721,1.0605,1.0663,42667.0],["1992-02-24",1.0547,1.0779,1.0547,1.0547,56533.0],["1992-02-25",1.0663,1.0663,1.0547,1.0605,14933.0],["1992-02-26",1.0547,1.0721,1.0547,1.0663,37333.0],["1992-02-27",1.0721,1.0721,1.0605,1.0721,19200.0],["1992-02-28",1.0605,1.0721,1.0605,1.0663,14933.0],["1992-03-02",1.0663,1.0721,1.0663,1.0663,33067.0],["1992-03-03",1.0663,1.0721,1.0605,1.0663,41600.0],["1992-03-04",1.0605,1.0779,1.0605,1.0663,46933.0],["1992-03-05",1.0779,1.0779,1.0605,1.0605,76800.0],["1992-03-06",1.0547,1.0605,1.0547,1.0547,84267.0],["1992-03-09",1.0547,1.0663,1.0547,1.0663,122667.0],["1992-03-10",1.0605,1.0721,1.0605,1.0663,34133.0],["1992-03-11",1.0663,1.0663,1.0663,1.0663,6400.0],["1992-03-12",1.0605,1.0721,1.0547,1.0721,37333.0],["1992-03-13",1.0663,1.0721,1.0663,1.0721,28800.0],["1992-03-16",1.0605,1.0605,1.0547,1.0547,128000.0],["1992-03-17",1.0547,1.0605,1.0547,1.0547,55467.0],["1992-03-18",1.0605,1.0721,1.0605,1.0721,56533.0],["1992-03-19",1.0663,1.0663,1.0605,1.0605,50133.0],["1992-03-20",1.0663,1.0895,1.0663,1.0895,112000.0],["1992-03-23",1.0779,1.0837,1.0779,1.0779,45867.0],["1992-03-24",1.0663,1.0779,1.0605,1.0605,90667.0],["1992-03-25",1.0721,1.0779,1.0663,1.0721,21333.0],["1992-03-26",1.0721,1.0721,1.0663,1.0663,7467.0],["1992-03-27",1.0721,1.0721,1.0663,1.0663,90667.0],["1992-03-30",1.0663,1.0895,1.0663,1.0895,226133.0],["1992-03-31",1.0779,1.0895,1.0779,1.0837,253867.0],["1992-04-01",1.0837,1.0837,1.0663,1.0779,72533.0],["1992-04-02",1.0721,1.0721,1.0663,1.0721,19200.0],["1992-04-03",1.0721,1.0779,1.0431,1.0779,5333.0],["1992-04-06",1.084,1.084,1.0723,1.0723,109867.0],["1992-04-07",1.0723,1.0898,1.0723,1.0898,33067.0],["1992-04-08",1.0781,1.1014,1.0781,1.0956,99200.0],["1992-04-09",1.0898,1.1014,1.084,1.1014,44800.0],["1992-04-10",1.0956,1.1189,1.0956,1.1189,213333.0],["1992-04-13",1.1073,1.1189,1.1014,1.1189,45867.0],["1992-04-14",1.1073,1.1189,1.1073,1.1131,34133.0],["1992-04-15",1.1073,1.1131,1.1073,1.1131,26667.0],["1992-04-16",1.1073,1.1248,1.1073,1.1189,135467.0],["1992-04-20",1.1306,1.1422,1.1306,1.1306,10667.0],["1992-04-21",1.1306,1.1422,1.1306,1.1306,52267.0],["1992-04-22",1.1306,1.1306,1.1189,1.1306,204800.0],["1992-04-23",1.1189,1.1189,1.1189,1.1189,10667.0],["1992-04-24",1.1306,1.1306,1.1073,1.1189,124800.0],["1992-04-27",1.1073,1.1189,1.1073,1.1189,6400.0],["1992-04-28",1.1189,1.1248,1.1131,1.1131,8533.0],["1992-04-29",1.1073,1.1073,1.1073,1.1073,1067.0],["1992-04-30",1.1073,1.1248,1.1073,1.1189,105600.0],["1992-05-01",1.1189,1.1422,1.1189,1.1422,58667.0],["1992-05-04",1.1422,1.1422,1.1306,1.1364,130133.0],["1992-05-05",1.1306,1.1306,1.1248,1.1248,5333.0],["1992-05-06",1.1248,1.1306,1.1189,1.1189,107733.0],["1992-05-07",1.1248,1.1248,1.1189,1.1189,48000.0],["1992-05-08",1.1248,1.1306,1.1248,1.1306,6400.0],["1992-05-11",1.1422,1.1655,1.1422,1.1539,121600.0],["1992-05-12",1.1481,1.1597,1.1481,1.1539,32000.0],["1992-05-13",1.1481,1.1539,1.1481,1.1539,20267.0],["1992-05-14",1.1539,1.1539,1.1481,1.1481,12800.0],["1992-05-15",1.1597,1.1655,1.1597,1.1655,144000.0],["1992-05-18",1.1772,1.1772,1.1539,1.1714,89600.0],["1992-05-19",1.1655,1.1655,1.1655,1.1655,9600.0],["1992-05-20",1.1655,1.1655,1.1655,1.1655,0.0],["1992-05-21",1.1597,1.1597,1.1481,1.1481,89600.0],["1992-05-22",1.1364,1.1364,1.1364,1.1364,118400.0],["1992-05-26",1.1306,1.1422,1.1306,1.1422,13867.0],["1992-05-27",1.1422,1.1655,1.1422,1.1655,94933.0],["1992-05-28",1.1539,1.1539,1.1422,1.1422,160000.0],["1992-05-29",1.1422,1.1539,1.1422,1.1539,13867.0],["1992-06-01",1.1422,1.1422,1.1364,1.1422,39467.0],["1992-06-02",1.1364,1.1481,1.1364,1.1481,4267.0],["1992-06-03",1.1481,1.1481,1.1422,1.1422,14933.0],["1992-06-04",1.1481,1.1481,1.1481,1.1481,2133.0],["1992-06-05",1.1539,1.1539,1.1422,1.1422,11733.0],["1992-06-08",1.1422,1.1422,1.1306,1.1306,23467.0],["1992-06-09",1.1189,1.1189,1.1131,1.1189,133333.0],["1992-06-10",1.1131,1.1189,1.1073,1.1189,3200.0],["1992-06-11",1.1189,1.1189,1.1131,1.1131,26667.0],["1992-06-12",1.1014,1.1014,1.0956,1.0956,78933.0],["1992-06-15",1.0956,1.0956,1.0781,1.084,270933.0],["1992-06-16",1.0781,1.0956,1.0781,1.0956,731733.0],["1992-06-17",1.084,1.0898,1.084,1.0898,3200.0],["1992-06-18",1.084,1.084,1.0781,1.0781,8533.0],["1992-06-19",1.084,1.084,1.0781,1.0781,13867.0],["1992-06-22",1.084,1.0898,1.0781,1.084,59733.0],["1992-06-23",1.0956,1.1014,1.0956,1.0956,17067.0],["1992-06-24",1.0956,1.0956,1.0898,1.0898,120533.0],["1992-06-25",1.084,1.084,1.084,1.084,440533.0],["1992-06-26",1.084,1.084,1.0723,1.0723,12800.0],["1992-06-29",1.0723,1.0781,1.0723,1.0781,46933.0],["1992-06-30",1.084,1.084,1.0607,1.0607,52267.0],["1992-07-01",1.0607,1.0723,1.049,1.0723,151467.0],["1992-07-02",1.0723,1.0723,1.0607,1.0665,21333.0],["1992-07-06",1.0548,1.0607,1.0373,1.0607,130133.0],["1992-07-07",1.0548,1.084,1.0548,1.0607,197333.0],["1992-07-08",1.0723,1.0781,1.0607,1.0723,85333.0],["1992-07-09",1.0607,1.0607,1.0607,1.0607,9600.0],["1992-07-10",1.0607,1.0723,1.0607,1.0723,26667.0],["1992-07-13",1.0784,1.0784,1.0667,1.0725,14933.0],["1992-07-14",1.0608,1.0725,1.0608,1.0725,36267.0],["1992-07-15",1.0667,1.0725,1.0608,1.0725,32000.0],["1992-07-16",1.0725,1.0725,1.0608,1.0608,7467.0],["1992-07-17",1.0608,1.0725,1.0608,1.0608,24533.0],["1992-07-20",1.0608,1.0608,1.055,1.0608,35200.0],["1992-07-21",1.055,1.0667,1.055,1.0667,6400.0],["1992-07-22",1.055,1.0608,1.0491,1.0608,27733.0],["1992-07-23",1.055,1.055,1.0432,1.055,108800.0],["1992-07-24",1.0432,1.0491,1.0432,1.0491,25600.0],["1992-07-27",1.055,1.055,1.0491,1.055,86400.0],["1992-07-28",1.0608,1.0608,1.055,1.0608,67200.0],["1992-07-29",1.0667,1.0725,1.0667,1.0725,6400.0],["1992-07-30",1.0725,1.0725,1.0725,1.0725,106667.0],["1992-07-31",1.0784,1.0843,1.0725,1.0843,123733.0],["1992-08-03",1.0725,1.0901,1.0667,1.0901,34133.0],["1992-08-04",1.0843,1.0901,1.0784,1.0901,60800.0],["1992-08-05",1.0843,1.0843,1.0725,1.0784,46933.0],["1992-08-06",1.0725,1.0784,1.0725,1.0784,8533.0],["1992-08-07",1.0784,1.0784,1.0725,1.0725,3200.0],["1992-08-10",1.0667,1.0784,1.0667,1.0784,10667.0],["1992-08-11",1.0784,1.0784,1.0784,1.0784,0.0],["1992-08-12",1.0725,1.0725,1.0725,1.0725,1067.0],["1992-08-13",1.0667,1.0725,1.0667,1.0725,33067.0],["1992-08-14",1.0784,1.0784,1.0667,1.0667,3200.0],["1992-08-17",1.0725,1.0725,1.0608,1.0667,26667.0],["1992-08-18",1.0608,1.0667,1.0608,1.0667,60800.0],["1992-08-19",1.0608,1.0608,1.0608,1.0608,5333.0],["1992-08-20",1.055,1.0608,1.055,1.0608,14933.0],["1992-08-21",1.0667,1.0667,1.0608,1.0608,10667.0],["1992-08-24",1.0491,1.0491,1.0491,1.0491,10667.0],["1992-08-25",1.0374,1.0374,1.0374,1.0374,33067.0],["1992-08-26",1.0374,1.0374,1.0374,1.0374,35200.0],["1992-08-27",1.0374,1.055,1.0374,1.055,39467.0],["1992-08-28",1.0432,1.0784,1.0432,1.0784,513067.0],["1992-08-31",1.0784,1.0784,1.0667,1.0784,16000.0],["1992-09-01",1.0667,1.0667,1.0667,1.0667,8533.0],["1992-09-02",1.055,1.055,1.055,1.055,34133.0],["1992-09-03",1.055,1.055,1.055,1.055,0.0],["1992-09-04",1.055,1.0667,1.055,1.0667,66133.0],["1992-09-08",1.0784,1.0784,1.0667,1.0667,13867.0],["1992-09-09",1.0725,1.0901,1.0725,1.0784,22400.0],["1992-09-10",1.0667,1.0667,1.0608,1.0608,18133.0],["1992-09-11",1.0725,1.0725,1.0725,1.0725,1067.0],["1992-09-14",1.0667,1.0784,1.0608,1.0784,33067.0],["1992-09-15",1.0667,1.0784,1.0667,1.0784,11733.0],["1992-09-16",1.0667,1.0784,1.0667,1.0667,16000.0],["1992-09-17",1.055,1.0608,1.055,1.055,117333.0],["1992-09-18",1.0608,1.0608,1.055,1.055,36267.0],["1992-09-21",1.0608,1.0608,1.055,1.0608,54400.0],["1992-09-22",1.0608,1.0608,1.0608,1.0608,0.0],["1992-09-23",1.055,1.0725,1.055,1.0725,9600.0],["1992-09-24",1.0667,1.0667,1.0667,1.0667,2133.0],["1992-09-25",1.0667,1.0667,1.0667,1.0667,0.0],["1992-09-28",1.055,1.0725,1.055,1.0725,12800.0],["1992-09-29",1.0667,1.0667,1.055,1.055,5333.0],["1992-09-30",1.055,1.0667,1.0491,1.0608,263467.0],["1992-10-01",1.055,1.0667,1.055,1.0667,7467.0],["1992-10-02",1.055,1.0608,1.055,1.0608,12800.0],["1992-10-05",1.055,1.055,1.055,1.055,33067.0],["1992-10-06",1.055,1.0667,1.055,1.0667,46933.0],["1992-10-07",1.055,1.055,1.055,1.055,6400.0],["1992-10-08",1.0608,1.0667,1.055,1.0667,5333.0],["1992-10-09",1.0669,1.0669,1.0669,1.0669,30933.0],["1992-10-12",1.0669,1.0669,1.0669,1.0669,0.0],["1992-10-13",1.061,1.0669,1.061,1.0669,4267.0],["1992-10-14",1.061,1.0728,1.061,1.0728,4267.0],["1992-10-15",1.0728,1.0728,1.0728,1.0728,1067.0],["1992-10-16",1.0728,1.0728,1.0728,1.0728,0.0],["1992-10-19",1.0669,1.0728,1.061,1.0728,53333.0],["1992-10-20",1.0846,1.0846,1.0669,1.0669,16000.0],["1992-10-21",1.061,1.0728,1.061,1.0728,26667.0],["1992-10-22",1.0905,1.0905,1.0905,1.0905,115200.0],["1992-10-23",1.0787,1.0787,1.0728,1.0728,340267.0],["1992-10-26",1.0787,1.0905,1.0787,1.0905,105600.0],["1992-10-27",1.0846,1.0905,1.0846,1.0905,57600.0],["1992-10-28",1.0964,1.12,1.0964,1.12,101333.0],["1992-10-29",1.12,1.12,1.12,1.12,5333.0],["1992-10-30",1.1259,1.1259,1.1259,1.1259,12800.0],["1992-11-02",1.1318,1.1318,1.12,1.12,11733.0],["1992-11-03",1.12,1.1259,1.1023,1.1023,35200.0],["1992-11-04",1.0964,1.1082,1.0846,1.1082,187733.0],["1992-11-05",1.1141,1.1318,1.1023,1.1318,183467.0],["1992-11-06",1.1318,1.1553,1.1318,1.1435,110933.0],["1992-11-09",1.1494,1.1789,1.1494,1.1789,184533.0],["1992-11-10",1.1789,1.1907,1.1671,1.1907,82133.0],["1992-11-11",1.1789,1.2261,1.1789,1.2261,156800.0],["1992-11-12",1.2261,1.2379,1.2261,1.2261,195200.0],["1992-11-13",1.2261,1.2496,1.2143,1.2202,215467.0],["1992-11-16",1.2143,1.2261,1.2143,1.2143,19200.0],["1992-11-17",1.2025,1.2025,1.1848,1.1966,69333.0],["1992-11-18",1.1848,1.1966,1.173,1.1848,36267.0],["1992-11-19",1.1789,1.1789,1.1612,1.1612,65067.0],["1992-11-20",1.1671,1.1907,1.1553,1.1907,217600.0],["1992-11-23",1.1907,1.1966,1.1848,1.1907,50133.0],["1992-11-24",1.1848,1.1848,1.173,1.173,21333.0],["1992-11-25",1.1671,1.1671,1.1553,1.1553,14933.0],["1992-11-27",1.1435,1.1612,1.1377,1.1612,80000.0],["1992-11-30",1.1671,1.1671,1.1553,1.1671,34133.0],["1992-12-01",1.1612,1.1612,1.1553,1.1553,77867.0],["1992-12-02",1.1553,1.1553,1.1494,1.1553,36267.0],["1992-12-03",1.1612,1.1671,1.1553,1.1553,69333.0],["1992-12-04",1.1612,1.1612,1.1553,1.1553,82133.0],["1992-12-07",1.1494,1.1789,1.1494,1.1789,98133.0],["1992-12-08",1.1907,1.2202,1.1907,1.2025,110933.0],["1992-12-09",1.1907,1.2084,1.1907,1.2084,38400.0],["1992-12-10",1.2084,1.2084,1.1907,1.1907,6400.0],["1992-12-11",1.1966,1.2025,1.1907,1.2025,10667.0],["1992-12-14",1.1907,1.2025,1.1907,1.1907,45867.0],["1992-12-15",1.1848,1.1907,1.1848,1.1907,809600.0],["1992-12-16",1.1966,1.2261,1.1966,1.2143,279467.0],["1992-12-17",1.2025,1.2084,1.2025,1.2084,8533.0],["1992-12-18",1.2202,1.2261,1.2143,1.2261,42667.0],["1992-12-21",1.2261,1.2261,1.2084,1.2143,20267.0],["1992-12-22",1.2025,1.2202,1.2025,1.2143,160000.0],["1992-12-23",1.232,1.232,1.2261,1.2261,54400.0],["1992-12-24",1.2379,1.2379,1.2379,1.2379,19200.0],["1992-12-28",1.232,1.2438,1.232,1.2379,54400.0],["1992-12-29",1.2438,1.2438,1.2261,1.2438,180267.0],["1992-12-30",1.2379,1.2555,1.2379,1.2555,20267.0],["1992-12-31",1.2438,1.2614,1.2438,1.2555,21333.0],["1993-01-04",1.238,1.2499,1.238,1.2439,105600.0],["1993-01-05",1.2499,1.2499,1.238,1.2439,39467.0],["1993-01-06",1.2439,1.2676,1.2439,1.2499,87467.0],["1993-01-07",1.2617,1.2736,1.2617,1.2617,52267.0],["1993-01-08",1.2617,1.2795,1.2617,1.2676,124800.0],["1993-01-11",1.2735,1.2735,1.2499,1.2499,299733.0],["1993-01-12",1.2439,1.2439,1.2321,1.2321,87467.0],["1993-01-13",1.2321,1.238,1.2321,1.2321,48000.0],["1993-01-14",1.2262,1.2558,1.2262,1.2558,41600.0],["1993-01-15",1.2499,1.2913,1.2499,1.2913,216533.0],["1993-01-18",1.2854,1.2854,1.2795,1.2795,12800.0],["1993-01-19",1.2854,1.2854,1.2854,1.2854,30933.0],["1993-01-20",1.2795,1.2795,1.2735,1.2735,46933.0],["1993-01-21",1.2676,1.2854,1.2676,1.2795,99200.0],["1993-01-22",1.2913,1.2913,1.2854,1.2913,27733.0],["1993-01-25",1.2854,1.3032,1.2854,1.2972,135467.0],["1993-01-26",1.2854,1.3091,1.2854,1.3032,57600.0],["1993-01-27",1.2972,1.3091,1.2913,1.3032,44800.0],["1993-01-28",1.3032,1.3209,1.3032,1.3091,142933.0],["1993-01-29",1.3032,1.3209,1.2972,1.2972,260267.0],["1993-02-01",1.2913,1.3032,1.2795,1.2795,126933.0],["1993-02-02",1.2854,1.2854,1.2676,1.2795,134400.0],["1993-02-03",1.2795,1.2913,1.2735,1.2854,204800.0],["1993-02-04",1.2913,1.2972,1.2854,1.2972,39467.0],["1993-02-05",1.2972,1.315,1.2913,1.3032,84267.0],["1993-02-08",1.315,1.3269,1.315,1.315,113067.0],["1993-02-09",1.315,1.3209,1.315,1.3209,35200.0],["1993-02-10",1.3269,1.3683,1.3269,1.3506,298667.0],["1993-02-11",1.3506,1.3506,1.3387,1.3446,99200.0],["1993-02-12",1.3446,1.3506,1.3269,1.3387,51200.0],["1993-02-16",1.3328,1.3328,1.3032,1.315,75733.0],["1993-02-17",1.3091,1.3209,1.2913,1.3032,83200.0],["1993-02-18",1.3032,1.3032,1.2913,1.2913,228267.0],["1993-02-19",1.2913,1.2972,1.2795,1.2913,60800.0],["1993-02-22",1.2854,1.2913,1.2558,1.2558,89600.0],["1993-02-23",1.2617,1.2617,1.2499,1.2558,32000.0],["1993-02-24",1.2558,1.2617,1.238,1.2617,269867.0],["1993-02-25",1.2558,1.2795,1.2558,1.2735,34133.0],["1993-02-26",1.2676,1.2972,1.2676,1.2972,71467.0],["1993-03-01",1.3032,1.315,1.2913,1.315,129067.0],["1993-03-02",1.3032,1.3032,1.3032,1.3032,2133.0],["1993-03-03",1.315,1.315,1.315,1.315,23467.0],["1993-03-04",1.3032,1.3032,1.2913,1.3032,30933.0],["1993-03-05",1.2913,1.3032,1.2854,1.2913,36267.0],["1993-03-08",1.2854,1.2972,1.2854,1.2972,6400.0],["1993-03-09",1.3032,1.3269,1.3032,1.3209,60800.0],["1993-03-10",1.315,1.3269,1.315,1.3209,96000.0],["1993-03-11",1.3091,1.3091,1.2676,1.2972,74667.0],["1993-03-12",1.2913,1.2913,1.2617,1.2854,89600.0],["1993-03-15",1.2795,1.2972,1.2795,1.2972,28800.0],["1993-03-16",1.2913,1.2972,1.2854,1.2913,13867.0],["1993-03-17",1.2913,1.2913,1.2795,1.2795,26667.0],["1993-03-18",1.2972,1.3387,1.2972,1.3209,216533.0],["1993-03-19",1.3446,1.3506,1.3269,1.3446,164267.0],["1993-03-22",1.3446,1.3802,1.3446,1.3742,373333.0],["1993-03-23",1.3802,1.392,1.3683,1.3742,834133.0],["1993-03-24",1.3861,1.3861,1.3683,1.3742,82133.0],["1993-03-25",1.3683,1.3861,1.3683,1.3861,55467.0],["1993-03-26",1.3861,1.3861,1.3742,1.3802,19200.0],["1993-03-29",1.3624,1.3802,1.3624,1.3802,22400.0],["1993-03-30",1.3861,1.3979,1.3861,1.392,170667.0],["1993-03-31",1.3861,1.3861,1.3742,1.3802,125867.0],["1993-04-01",1.3802,1.3802,1.3742,1.3802,30933.0],["1993-04-02",1.3864,1.3864,1.3685,1.3685,90667.0],["1993-04-05",1.3685,1.3804,1.3626,1.3804,38400.0],["1993-04-06",1.3923,1.3923,1.3923,1.3923,12800.0],["1993-04-07",1.3983,1.3983,1.3923,1.3983,83200.0],["1993-04-08",1.3864,1.3983,1.3685,1.3685,169600.0],["1993-04-12",1.3804,1.3804,1.3685,1.3685,45867.0],["1993-04-13",1.3804,1.3804,1.3626,1.3804,133333.0],["1993-04-14",1.3864,1.3864,1.3745,1.3745,34133.0],["1993-04-15",1.3864,1.3864,1.3626,1.3804,40533.0],["1993-04-16",1.3745,1.3745,1.3745,1.3745,7467.0],["1993-04-19",1.3685,1.3923,1.3685,1.3923,97067.0],["1993-04-20",1.3923,1.4042,1.3864,1.4042,560000.0],["1993-04-21",1.4102,1.4102,1.3983,1.3983,30933.0],["1993-04-22",1.3983,1.4042,1.3923,1.3923,66133.0],["1993-04-23",1.3923,1.3923,1.3923,1.3923,0.0],["1993-04-26",1.3923,1.3923,1.3685,1.3685,40533.0],["1993-04-27",1.3566,1.3566,1.3328,1.3566,251733.0],["1993-04-28",1.3685,1.3804,1.3626,1.3685,39467.0],["1993-04-29",1.3626,1.3626,1.3328,1.3328,206933.0],["1993-04-30",1.3328,1.3447,1.3328,1.3447,190933.0],["1993-05-03",1.3507,1.3507,1.3388,1.3507,139733.0],["1993-05-04",1.3566,1.3626,1.3566,1.3566,11733.0],["1993-05-05",1.3685,1.3685,1.3447,1.3566,129067.0],["1993-05-06",1.3566,1.3566,1.3566,1.3566,13867.0],["1993-05-07",1.3566,1.3566,1.3328,1.3328,168533.0],["1993-05-10",1.3328,1.3566,1.3328,1.3566,85333.0],["1993-05-11",1.3685,1.3983,1.3685,1.3983,188800.0],["1993-05-12",1.4102,1.428,1.4042,1.4161,155733.0],["1993-05-13",1.4161,1.4518,1.4161,1.4518,144000.0],["1993-05-14",1.4518,1.4518,1.4399,1.4399,132267.0],["1993-05-17",1.4459,1.4459,1.434,1.4399,715733.0],["1993-05-18",1.4399,1.4518,1.4399,1.4399,74667.0],["1993-05-19",1.4399,1.4459,1.4399,1.4399,560000.0],["1993-05-20",1.4399,1.4518,1.4399,1.4518,215467.0],["1993-05-21",1.4399,1.4459,1.428,1.434,241067.0],["1993-05-24",1.4221,1.434,1.4102,1.4102,130133.0],["1993-05-25",1.4161,1.4399,1.4042,1.434,116267.0],["1993-05-26",1.4399,1.4399,1.4399,1.4399,39467.0],["1993-05-27",1.428,1.4578,1.428,1.4578,101333.0],["1993-05-28",1.4518,1.4756,1.4518,1.4756,54400.0],["1993-06-01",1.4875,1.4875,1.4697,1.4697,157867.0],["1993-06-02",1.4756,1.4756,1.4578,1.4697,10667.0],["1993-06-03",1.4756,1.4756,1.4637,1.4637,137600.0],["1993-06-04",1.4578,1.4697,1.4578,1.4637,328533.0],["1993-06-07",1.4637,1.4697,1.4578,1.4637,28800.0],["1993-06-08",1.4697,1.4697,1.4578,1.4578,87467.0],["1993-06-09",1.4578,1.4637,1.4578,1.4637,24533.0],["1993-06-10",1.4637,1.4816,1.4637,1.4816,110933.0],["1993-06-11",1.4697,1.4756,1.4637,1.4756,91733.0],["1993-06-14",1.4875,1.4994,1.4756,1.4994,174933.0],["1993-06-15",1.4994,1.4994,1.4697,1.4756,455467.0],["1993-06-16",1.4756,1.4756,1.4637,1.4637,84267.0],["1993-06-17",1.4935,1.5054,1.4875,1.4875,240000.0],["1993-06-18",1.4697,1.4875,1.4697,1.4816,501333.0],["1993-06-21",1.4875,1.5292,1.4875,1.5173,644267.0],["1993-06-22",1.5292,1.5589,1.5173,1.5589,337067.0],["1993-06-23",1.5827,1.6065,1.5827,1.5887,349867.0],["1993-06-24",1.5768,1.5827,1.5589,1.5649,112000.0],["1993-06-25",1.553,1.553,1.547,1.547,43733.0],["1993-06-28",1.547,1.5887,1.547,1.5887,679467.0],["1993-06-29",1.5768,1.5946,1.5768,1.5827,33067.0],["1993-06-30",1.5887,1.6184,1.5827,1.6125,288000.0],["1993-07-01",1.6125,1.6184,1.6065,1.6125,205867.0],["1993-07-02",1.6184,1.6244,1.6125,1.6184,91733.0],["1993-07-06",1.6303,1.6601,1.6065,1.6363,1089067.0],["1993-07-07",1.6244,1.6303,1.6244,1.6303,93867.0],["1993-07-08",1.6244,1.6244,1.6244,1.6244,9600.0],["1993-07-09",1.6184,1.6244,1.6065,1.6184,53333.0],["1993-07-12",1.6187,1.6425,1.6187,1.6306,488533.0],["1993-07-13",1.6187,1.6425,1.6187,1.6246,457600.0],["1993-07-14",1.6306,1.6485,1.6246,1.6425,1389867.0],["1993-07-15",1.6425,1.6485,1.6366,1.6485,236800.0],["1993-07-16",1.6425,1.6485,1.6366,1.6425,309333.0],["1993-07-19",1.6485,1.6485,1.6366,1.6425,261333.0],["1993-07-20",1.6425,1.6425,1.6246,1.6425,378667.0],["1993-07-21",1.6425,1.6425,1.6306,1.6306,426667.0],["1993-07-22",1.6366,1.6425,1.6306,1.6425,313600.0],["1993-07-23",1.6306,1.6605,1.6306,1.6605,109867.0],["1993-07-26",1.6485,1.6664,1.6366,1.6605,568533.0],["1993-07-27",1.6605,1.7321,1.6605,1.7202,531200.0],["1993-07-28",1.7202,1.7381,1.7202,1.7321,199467.0],["1993-07-29",1.7441,1.762,1.7321,1.7501,771200.0],["1993-07-30",1.762,1.768,1.762,1.768,203733.0],["1993-08-02",1.768,1.768,1.762,1.768,109867.0],["1993-08-03",1.762,1.768,1.762,1.762,136533.0],["1993-08-04",1.762,1.768,1.762,1.768,187733.0],["1993-08-05",1.762,1.7799,1.762,1.7799,333867.0],["1993-08-06",1.7739,1.7799,1.762,1.7799,92800.0],["1993-08-09",1.7799,1.7859,1.768,1.768,176000.0],["1993-08-10",1.7739,1.7799,1.768,1.768,30933.0],["1993-08-11",1.7739,1.7739,1.756,1.762,115200.0],["1993-08-12",1.762,1.7799,1.762,1.768,76800.0],["1993-08-13",1.7799,1.7799,1.756,1.768,62933.0],["1993-08-16",1.756,1.768,1.7381,1.7441,188800.0],["1993-08-17",1.7441,1.762,1.7381,1.756,131200.0],["1993-08-18",1.756,1.7799,1.756,1.7799,67200.0],["1993-08-19",1.768,1.768,1.7501,1.756,17067.0],["1993-08-20",1.7501,1.756,1.7142,1.7202,145067.0],["1993-08-23",1.7082,1.7202,1.6963,1.7023,384000.0],["1993-08-24",1.7082,1.7142,1.6963,1.7142,52267.0],["1993-08-25",1.7202,1.768,1.7202,1.768,250667.0],["1993-08-26",1.768,1.7919,1.768,1.7859,90667.0],["1993-08-27",1.7919,1.8158,1.7919,1.7919,73600.0],["1993-08-30",1.7919,1.8038,1.7919,1.7919,40533.0],["1993-08-31",1.8038,1.8038,1.7859,1.8038,101333.0],["1993-09-01",1.7919,1.7978,1.7859,1.7919,35200.0],["1993-09-02",1.7978,1.8038,1.7799,1.7799,26667.0],["1993-09-03",1.7859,1.7859,1.768,1.7859,248533.0],["1993-09-07",1.7739,1.7739,1.7501,1.7501,78933.0],["1993-09-08",1.7501,1.768,1.7501,1.768,80000.0],["1993-09-09",1.7501,1.7799,1.7501,1.7799,339200.0],["1993-09-10",1.7859,1.7859,1.7799,1.7799,423467.0],["1993-09-13",1.7799,1.7799,1.768,1.7799,96000.0],["1993-09-14",1.768,1.768,1.7202,1.7321,65067.0],["1993-09-15",1.7321,1.7501,1.7321,1.7441,24533.0],["1993-09-16",1.7441,1.7441,1.7441,1.7441,4267.0],["1993-09-17",1.7441,1.7441,1.7381,1.7441,70400.0],["1993-09-20",1.7501,1.762,1.7501,1.7501,42667.0],["1993-09-21",1.7501,1.7501,1.7321,1.7501,482133.0],["1993-09-22",1.7501,1.7501,1.7381,1.7501,45867.0],["1993-09-23",1.7381,1.7441,1.7202,1.7381,83200.0],["1993-09-24",1.7441,1.7501,1.7142,1.7142,220800.0],["1993-09-27",1.7262,1.7381,1.7262,1.7381,26667.0],["1993-09-28",1.7381,1.7441,1.7321,1.7321,28800.0],["1993-09-29",1.7381,1.7441,1.7321,1.7321,59733.0],["1993-09-30",1.7202,1.7262,1.7202,1.7262,20267.0],["1993-10-01",1.7381,1.7501,1.7321,1.7501,74667.0],["1993-10-04",1.756,1.762,1.756,1.762,3200.0],["1993-10-05",1.756,1.756,1.7441,1.7501,73600.0],["1993-10-06",1.7381,1.756,1.7381,1.756,76800.0],["1993-10-07",1.7501,1.762,1.7501,1.762,44800.0],["1993-10-08",1.7503,1.7922,1.7503,1.7922,456533.0],["1993-10-11",1.7982,1.8462,1.7982,1.8222,425600.0],["1993-10-12",1.8282,1.8581,1.8282,1.8581,237867.0],["1993-10-13",1.8522,1.8881,1.8522,1.8881,173867.0],["1993-10-14",1.9061,1.9181,1.8941,1.9061,273067.0],["1993-10-15",1.9001,1.9061,1.8522,1.8522,152533.0],["1993-10-18",1.8522,1.8941,1.8522,1.8941,124800.0],["1993-10-19",1.8941,1.9181,1.8881,1.8881,110933.0],["1993-10-20",1.9001,1.9061,1.8941,1.8941,38400.0],["1993-10-21",1.8821,1.8821,1.8222,1.8282,517333.0],["1993-10-22",1.8222,1.8342,1.8102,1.8162,301867.0],["1993-10-25",1.8282,1.8522,1.8282,1.8462,231467.0],["1993-10-26",1.8342,1.8342,1.7982,1.8102,69333.0],["1993-10-27",1.7982,1.7982,1.7862,1.7862,121600.0],["1993-10-28",1.7862,1.7982,1.7862,1.7862,170667.0],["1993-10-29",1.7742,1.7922,1.7742,1.7922,23467.0],["1993-11-01",1.7862,1.7982,1.7862,1.7862,40533.0],["1993-11-02",1.7862,1.7862,1.7682,1.7802,333867.0],["1993-11-03",1.7742,1.7982,1.7682,1.7742,119467.0],["1993-11-04",1.7682,1.7682,1.7503,1.7562,120533.0],["1993-11-05",1.7503,1.7682,1.7503,1.7682,58667.0],["1993-11-08",1.7682,1.7682,1.7562,1.7682,233600.0],["1993-11-09",1.7682,1.7682,1.7503,1.7503,22400.0],["1993-11-10",1.7503,1.7742,1.7503,1.7742,169600.0],["1993-11-11",1.7622,1.7622,1.7503,1.7503,138667.0],["1993-11-12",1.7443,1.7562,1.7443,1.7443,96000.0],["1993-11-15",1.7383,1.7503,1.7083,1.7083,201600.0],["1993-11-16",1.6963,1.7203,1.6903,1.7203,78933.0],["1993-11-17",1.7143,1.7143,1.6903,1.6903,85333.0],["1993-11-18",1.6903,1.7083,1.6903,1.7083,80000.0],["1993-11-19",1.6963,1.6963,1.6843,1.6843,524800.0],["1993-11-22",1.6783,1.6783,1.6603,1.6663,98133.0],["1993-11-23",1.6663,1.6663,1.6603,1.6663,269867.0],["1993-11-24",1.6543,1.6963,1.6543,1.6963,334933.0],["1993-11-26",1.7083,1.7143,1.7083,1.7143,6400.0],["1993-11-29",1.7023,1.7083,1.6903,1.6903,74667.0],["1993-11-30",1.6963,1.6963,1.6783,1.6783,171733.0],["1993-12-01",1.6783,1.6843,1.6663,1.6783,41600.0],["1993-12-02",1.6843,1.6963,1.6843,1.6843,29867.0],["1993-12-03",1.6783,1.7203,1.6783,1.7203,99200.0],["1993-12-06",1.7083,1.7143,1.6783,1.6783,26667.0],["1993-12-07",1.6903,1.7083,1.6843,1.7083,245333.0],["1993-12-08",1.7023,1.7323,1.7023,1.7263,150400.0],["1993-12-09",1.7143,1.7143,1.7083,1.7143,140800.0],["1993-12-10",1.7023,1.7143,1.6963,1.7143,69333.0],["1993-12-13",1.7023,1.7143,1.6963,1.7023,35200.0],["1993-12-14",1.6903,1.7083,1.6903,1.6963,53333.0],["1993-12-15",1.7023,1.7383,1.7023,1.7263,398933.0],["1993-12-16",1.7383,1.7742,1.7263,1.7562,440533.0],["1993-12-17",1.7682,1.7682,1.7383,1.7562,98133.0],["1993-12-20",1.7443,1.7742,1.7443,1.7622,74667.0],["1993-12-21",1.7622,1.7622,1.7562,1.7562,164267.0],["1993-12-22",1.7622,1.7742,1.7562,1.7562,30933.0],["1993-12-23",1.7562,1.7742,1.7562,1.7742,17067.0],["1993-12-27",1.7862,1.7982,1.7742,1.7982,53333.0],["1993-12-28",1.7902,1.7902,1.7423,1.7742,173600.0],["1993-12-29",1.7902,1.8222,1.7742,1.8142,148000.0],["1993-12-30",1.8062,1.8222,1.8062,1.8222,31200.0],["1993-12-31",1.8222,1.8222,1.7742,1.7982,36800.0],["1994-01-03",1.7818,1.7979,1.7497,1.7899,75200.0],["1994-01-04",1.7979,1.7979,1.7738,1.7738,129600.0],["1994-01-05",1.7899,1.7979,1.7818,1.7979,15200.0],["1994-01-06",1.7899,1.846,1.7899,1.846,286400.0],["1994-01-07",1.83,1.838,1.83,1.83,68800.0],["1994-01-10",1.83,1.83,1.8059,1.8059,48000.0],["1994-01-11",1.7899,1.8139,1.7899,1.7979,76000.0],["1994-01-12",1.7818,1.8059,1.7818,1.8059,49600.0],["1994-01-13",1.7979,1.7979,1.7658,1.7738,13600.0],["1994-01-14",1.7818,1.7818,1.7658,1.7658,8800.0],["1994-01-17",1.7738,1.7899,1.7578,1.7658,183200.0],["1994-01-18",1.7658,1.7738,1.7658,1.7658,132000.0],["1994-01-19",1.7738,1.7899,1.7738,1.7738,147200.0],["1994-01-20",1.7899,1.7899,1.7818,1.7899,30400.0],["1994-01-21",1.7738,1.7738,1.7176,1.7337,96000.0],["1994-01-24",1.7337,1.7337,1.6935,1.7016,181600.0],["1994-01-25",1.6935,1.7096,1.6855,1.6855,69600.0],["1994-01-26",1.6855,1.7176,1.6695,1.7096,79200.0],["1994-01-27",1.7016,1.7176,1.6855,1.7176,83200.0],["1994-01-28",1.7176,1.7176,1.6855,1.7016,26400.0],["1994-01-31",1.6935,1.7818,1.6935,1.7818,283200.0],["1994-02-01",1.7899,1.7899,1.7658,1.7818,330400.0],["1994-02-02",1.7818,1.7899,1.7658,1.7658,171200.0],["1994-02-03",1.7658,1.7658,1.7578,1.7658,115200.0],["1994-02-04",1.7497,1.7497,1.7176,1.7497,158400.0],["1994-02-07",1.7337,1.7578,1.7337,1.7497,128000.0],["1994-02-08",1.7578,1.7899,1.7497,1.7497,134400.0],["1994-02-09",1.7337,1.7658,1.7337,1.7497,55200.0],["1994-02-10",1.7658,1.7658,1.7256,1.7497,52800.0],["1994-02-11",1.7417,1.7497,1.7417,1.7417,88000.0],["1994-02-14",1.7497,1.7497,1.7176,1.7176,234400.0],["1994-02-15",1.7256,1.7337,1.7256,1.7337,64800.0],["1994-02-16",1.7256,1.7256,1.7176,1.7256,117600.0],["1994-02-17",1.7256,1.7337,1.7176,1.7176,112800.0],["1994-02-18",1.7337,1.7658,1.7337,1.7578,55200.0],["1994-02-22",1.7738,1.7738,1.7337,1.7658,36000.0],["1994-02-23",1.7658,1.7658,1.7497,1.7658,16000.0],["1994-02-24",1.7578,1.7818,1.7337,1.7658,54400.0],["1994-02-25",1.7658,1.7818,1.7497,1.7497,12800.0],["1994-02-28",1.7497,1.7497,1.7417,1.7497,42400.0],["1994-03-01",1.7497,1.7578,1.7497,1.7497,128000.0],["1994-03-02",1.7497,1.7578,1.7417,1.7497,8800.0],["1994-03-03",1.7658,1.7658,1.7497,1.7658,80000.0],["1994-03-04",1.7578,1.7899,1.7578,1.7899,53600.0],["1994-03-07",1.7979,1.8541,1.7979,1.846,156800.0],["1994-03-08",1.8621,1.8621,1.83,1.83,144800.0],["1994-03-09",1.8139,1.838,1.8059,1.838,24800.0],["1994-03-10",1.838,1.846,1.83,1.846,82400.0],["1994-03-11",1.846,1.8541,1.83,1.83,184800.0],["1994-03-14",1.8139,1.83,1.8139,1.8139,135200.0],["1994-03-15",1.8059,1.8139,1.7899,1.8139,34400.0],["1994-03-16",1.7979,1.83,1.7899,1.83,104800.0],["1994-03-17",1.8139,1.8139,1.7256,1.7417,338400.0],["1994-03-18",1.7256,1.7417,1.7016,1.7256,178400.0],["1994-03-21",1.7096,1.7176,1.7016,1.7176,192800.0],["1994-03-22",1.7176,1.7176,1.6775,1.6775,247200.0],["1994-03-23",1.6775,1.6775,1.6053,1.6534,234400.0],["1994-03-24",1.6614,1.6614,1.5651,1.5812,452800.0],["1994-03-25",1.5731,1.6053,1.5731,1.5812,45600.0],["1994-03-28",1.5731,1.5812,1.5651,1.5812,94400.0],["1994-03-29",1.5651,1.5731,1.5571,1.5571,44800.0],["1994-03-30",1.5491,1.5491,1.533,1.533,174400.0],["1994-03-31",1.525,1.541,1.5089,1.525,98400.0],["1994-04-04",1.5009,1.5009,1.4608,1.4688,180000.0],["1994-04-05",1.4849,1.517,1.4768,1.517,357600.0],["1994-04-06",1.533,1.541,1.5089,1.5089,158400.0],["1994-04-07",1.4929,1.4929,1.4849,1.4849,167200.0],["1994-04-08",1.4849,1.4929,1.4849,1.4929,368000.0],["1994-04-11",1.4845,1.4926,1.4845,1.4845,458400.0],["1994-04-12",1.5006,1.5006,1.4764,1.4764,288000.0],["1994-04-13",1.4926,1.5006,1.4926,1.5006,517600.0],["1994-04-14",1.4926,1.5087,1.4845,1.5006,84000.0],["1994-04-15",1.5006,1.5006,1.4845,1.4926,102400.0],["1994-04-18",1.4845,1.4926,1.4845,1.4845,78400.0],["1994-04-19",1.4845,1.5006,1.4845,1.5006,44000.0],["1994-04-20",1.4845,1.4926,1.4764,1.4845,746400.0],["1994-04-21",1.4845,1.4845,1.4845,1.4845,492800.0],["1994-04-22",1.4845,1.4845,1.4764,1.4764,100000.0],["1994-04-25",1.4764,1.4845,1.4764,1.4845,28000.0],["1994-04-26",1.4764,1.5006,1.4684,1.4684,45600.0],["1994-04-28",1.4764,1.4926,1.4764,1.4845,80000.0],["1994-04-29",1.4926,1.5248,1.4684,1.5248,930400.0],["1994-05-02",1.5248,1.5329,1.5168,1.5329,93600.0],["1994-05-03",1.5329,1.5329,1.5006,1.5006,36000.0],["1994-05-04",1.5006,1.5087,1.4926,1.5006,52000.0],["1994-05-05",1.5087,1.5087,1.4764,1.4926,637600.0],["1994-05-06",1.4764,1.4845,1.4684,1.4764,48800.0],["1994-05-09",1.4764,1.4764,1.4684,1.4684,25600.0],["1994-05-10",1.4684,1.4684,1.4522,1.4684,111200.0],["1994-05-11",1.4522,1.4603,1.4442,1.4442,913600.0],["1994-05-12",1.4442,1.4603,1.4442,1.4442,1200800.0],["1994-05-13",1.4522,1.4522,1.4442,1.4522,15200.0],["1994-05-16",1.4522,1.4522,1.428,1.4442,174400.0],["1994-05-17",1.4442,1.4442,1.428,1.428,52000.0],["1994-05-18",1.4361,1.4361,1.4038,1.42,150400.0],["1994-05-19",1.42,1.428,1.4038,1.4038,50400.0],["1994-05-20",1.42,1.42,1.3796,1.3877,144800.0],["1994-05-23",1.3877,1.3877,1.3715,1.3796,35200.0],["1994-05-24",1.3796,1.3877,1.3715,1.3715,78400.0],["1994-05-25",1.3796,1.3796,1.3554,1.3715,126400.0],["1994-05-26",1.3635,1.3877,1.3635,1.3796,92000.0],["1994-05-27",1.3796,1.3877,1.3796,1.3877,204000.0],["1994-05-31",1.3877,1.42,1.3877,1.4038,109600.0],["1994-06-01",1.4038,1.4038,1.3796,1.3796,107200.0],["1994-06-02",1.3796,1.3877,1.3796,1.3796,15200.0],["1994-06-03",1.3877,1.3877,1.3554,1.3796,748800.0],["1994-06-06",1.3877,1.4038,1.3877,1.3877,70400.0],["1994-06-07",1.4038,1.42,1.4038,1.42,69600.0],["1994-06-08",1.42,1.4361,1.42,1.4361,32800.0],["1994-06-09",1.42,1.428,1.4119,1.42,81600.0],["1994-06-10",1.42,1.428,1.4119,1.42,138400.0],["1994-06-13",1.428,1.4764,1.428,1.4764,202400.0],["1994-06-14",1.4845,1.4926,1.4764,1.4845,119200.0],["1994-06-15",1.4926,1.6055,1.4926,1.6055,1328000.0],["1994-06-16",1.6055,1.6216,1.6055,1.6136,195200.0],["1994-06-17",1.6781,1.6781,1.6378,1.6459,353600.0],["1994-06-20",1.6378,1.6539,1.6216,1.6338,130400.0],["1994-06-21",1.6216,1.6378,1.6055,1.6136,120000.0],["1994-06-22",1.6297,1.6297,1.6136,1.6136,64800.0],["1994-06-23",1.6136,1.6297,1.6136,1.6297,120000.0],["1994-06-24",1.6216,1.662,1.6216,1.662,226400.0],["1994-06-27",1.6539,1.6781,1.6539,1.6781,95200.0],["1994-06-28",1.6943,1.6943,1.6781,1.6862,274400.0],["1994-06-29",1.6701,1.6781,1.662,1.6781,182400.0],["1994-06-30",1.662,1.6701,1.6539,1.662,29600.0],["1994-07-01",1.6459,1.662,1.6378,1.662,42400.0],["1994-07-05",1.662,1.6701,1.6539,1.662,129600.0],["1994-07-06",1.6459,1.6459,1.6136,1.6136,26400.0],["1994-07-07",1.6055,1.6136,1.6055,1.6055,28000.0],["1994-07-08",1.5974,1.5974,1.5732,1.5894,75200.0],["1994-07-11",1.5972,1.5972,1.5809,1.5972,71200.0],["1994-07-12",1.5809,1.5809,1.5404,1.5647,188800.0],["1994-07-13",1.5728,1.6296,1.5728,1.6134,45600.0],["1994-07-14",1.6215,1.6296,1.6215,1.6296,591200.0],["1994-07-15",1.6296,1.662,1.6215,1.662,56000.0],["1994-07-18",1.662,1.6701,1.662,1.6701,20000.0],["1994-07-19",1.662,1.6661,1.662,1.662,42400.0],["1994-07-20",1.662,1.6782,1.662,1.6701,149600.0],["1994-07-21",1.662,1.6701,1.662,1.662,93600.0],["1994-07-22",1.6782,1.6782,1.6539,1.6539,83200.0],["1994-07-25",1.662,1.6863,1.6539,1.6863,114400.0],["1994-07-26",1.7026,1.7188,1.6944,1.7188,124800.0],["1994-07-27",1.7107,1.7107,1.6945,1.7026,123200.0],["1994-07-28",1.6945,1.6945,1.6539,1.6539,40800.0],["1994-07-29",1.6377,1.7107,1.6377,1.7107,21600.0],["1994-08-01",1.6944,1.7066,1.6944,1.7066,28000.0],["1994-08-02",1.6945,1.7107,1.6945,1.7026,8000.0],["1994-08-03",1.7026,1.7512,1.7026,1.735,216800.0],["1994-08-04",1.735,1.735,1.7269,1.7269,55200.0],["1994-08-05",1.7188,1.7269,1.7107,1.7188,16800.0],["1994-08-08",1.735,1.7512,1.735,1.7431,192000.0],["1994-08-09",1.7512,1.7593,1.7026,1.7026,236000.0],["1994-08-10",1.7107,1.7107,1.6944,1.6944,133600.0],["1994-08-11",1.7026,1.7269,1.7026,1.7269,67200.0],["1994-08-12",1.7431,1.7431,1.7107,1.7269,45600.0],["1994-08-15",1.7269,1.7431,1.7269,1.735,70400.0],["1994-08-16",1.735,1.735,1.7188,1.7269,48000.0],["1994-08-17",1.7269,1.7269,1.7026,1.7188,73600.0],["1994-08-18",1.7188,1.7188,1.7107,1.7188,13600.0],["1994-08-19",1.7026,1.7026,1.6863,1.6944,106400.0],["1994-08-22",1.6782,1.7107,1.6782,1.6944,72000.0],["1994-08-23",1.7026,1.735,1.7026,1.735,35200.0],["1994-08-24",1.7269,1.7269,1.6945,1.7026,77600.0],["1994-08-25",1.7107,1.7107,1.6944,1.6944,32000.0],["1994-08-26",1.6945,1.7107,1.6945,1.7026,68000.0],["1994-08-29",1.7107,1.7188,1.7026,1.7026,28800.0],["1994-08-30",1.7107,1.7269,1.7026,1.7188,58400.0],["1994-08-31",1.7188,1.735,1.7188,1.735,64800.0],["1994-09-01",1.735,1.7431,1.7188,1.735,21600.0],["1994-09-02",1.7188,1.7431,1.7188,1.7188,27200.0],["1994-09-06",1.735,1.735,1.7269,1.7269,9600.0],["1994-09-07",1.7188,1.735,1.7188,1.7188,57600.0],["1994-09-08",1.7188,1.7269,1.7188,1.7188,23200.0],["1994-09-09",1.7188,1.735,1.7188,1.735,48800.0],["1994-09-12",1.735,1.7431,1.7188,1.7188,64000.0],["1994-09-13",1.735,1.735,1.7188,1.735,24800.0],["1994-09-14",1.7512,1.7593,1.735,1.7512,45600.0],["1994-09-15",1.7512,1.7593,1.7431,1.7512,50400.0],["1994-09-16",1.7674,1.7836,1.7512,1.7755,56000.0],["1994-09-19",1.7836,1.7836,1.7674,1.7674,27200.0],["1994-09-20",1.7674,1.7674,1.7593,1.7593,12800.0],["1994-09-21",1.7512,1.7593,1.735,1.7431,22400.0],["1994-09-22",1.7431,1.8485,1.7431,1.7836,158400.0],["1994-09-23",1.7917,1.808,1.735,1.7512,97600.0],["1994-09-26",1.7431,1.7431,1.7431,1.7431,8800.0],["1994-09-27",1.7512,1.808,1.7512,1.808,72800.0],["1994-09-28",1.8161,1.8323,1.7917,1.7998,64800.0],["1994-09-29",1.8161,1.8404,1.8161,1.8404,36000.0],["1994-09-30",1.8323,1.8647,1.8323,1.8647,126400.0],["1994-10-03",1.8647,1.8647,1.8485,1.8566,16800.0],["1994-10-04",1.8566,1.8566,1.8242,1.8323,18400.0],["1994-10-05",1.8161,1.8161,1.7674,1.7755,107200.0],["1994-10-06",1.7755,1.7998,1.7755,1.7998,44000.0],["1994-10-07",1.7995,1.7995,1.7669,1.7669,17600.0],["1994-10-10",1.7832,1.7832,1.7832,1.7832,4800.0],["1994-10-11",1.7832,1.8239,1.7751,1.8239,46400.0],["1994-10-12",1.8239,1.8239,1.8158,1.8158,52000.0],["1994-10-13",1.8158,1.8728,1.8158,1.8728,63200.0],["1994-10-14",1.8647,1.8728,1.8484,1.8565,5600.0],["1994-10-17",1.8647,1.8647,1.8484,1.8565,43200.0],["1994-10-18",1.8484,1.8565,1.8402,1.8484,20800.0],["1994-10-19",1.8402,1.8484,1.8402,1.8484,3200.0],["1994-10-20",1.8565,1.8972,1.8565,1.8728,212800.0],["1994-10-21",1.8728,1.8809,1.8321,1.8565,50400.0],["1994-10-24",1.8484,1.8484,1.8077,1.8239,104800.0],["1994-10-25",1.8239,1.8239,1.7832,1.7832,20800.0],["1994-10-26",1.7832,1.8077,1.7832,1.7995,12800.0],["1994-10-27",1.7914,1.7914,1.7914,1.7914,13600.0],["1994-10-28",1.7914,1.7995,1.7914,1.7914,14400.0],["1994-10-31",1.7588,1.7914,1.7507,1.7751,275200.0],["1994-11-01",1.771,1.771,1.7507,1.7588,113600.0],["1994-11-02",1.7507,1.7669,1.7425,1.7425,23200.0],["1994-11-03",1.7507,1.7588,1.7262,1.7588,33600.0],["1994-11-04",1.767,1.767,1.7588,1.7588,87200.0],["1994-11-07",1.7588,1.7669,1.7588,1.7669,3200.0],["1994-11-08",1.7588,1.767,1.7344,1.7344,24000.0],["1994-11-09",1.7262,1.7425,1.7181,1.7425,12000.0],["1994-11-10",1.7344,1.7995,1.7344,1.7588,104000.0],["1994-11-11",1.7669,1.7669,1.7425,1.7425,14400.0],["1994-11-14",1.7425,1.7588,1.71,1.71,28800.0],["1994-11-15",1.7262,1.7262,1.6937,1.6937,29600.0],["1994-11-16",1.6937,1.6937,1.6692,1.6692,32000.0],["1994-11-17",1.653,1.653,1.6122,1.6122,112000.0],["1994-11-18",1.6041,1.6285,1.596,1.6285,163200.0],["1994-11-21",1.6204,1.6285,1.6041,1.6122,36000.0],["1994-11-22",1.6041,1.6122,1.6041,1.6122,16800.0],["1994-11-23",1.6041,1.6204,1.5878,1.6204,144000.0],["1994-11-25",1.6285,1.6285,1.6245,1.6285,141600.0],["1994-11-28",1.6204,1.6448,1.6122,1.6448,34400.0],["1994-11-29",1.6367,1.6367,1.6285,1.6285,6400.0],["1994-11-30",1.6204,1.6285,1.6204,1.6285,25600.0],["1994-12-01",1.6285,1.6285,1.5797,1.5797,102400.0],["1994-12-02",1.5797,1.5797,1.5227,1.5715,81600.0],["1994-12-05",1.5675,1.5878,1.5675,1.5878,78400.0],["1994-12-06",1.5797,1.596,1.5797,1.596,64000.0],["1994-12-07",1.5797,1.596,1.5797,1.596,62400.0],["1994-12-08",1.5797,1.596,1.5715,1.596,48800.0],["1994-12-09",1.596,1.6285,1.596,1.6285,33600.0],["1994-12-12",1.6448,1.6692,1.6448,1.6448,64000.0],["1994-12-13",1.653,1.653,1.596,1.6122,52800.0],["1994-12-14",1.6122,1.6204,1.5878,1.596,80800.0],["1994-12-15",1.596,1.6041,1.5797,1.596,51200.0],["1994-12-16",1.596,1.6204,1.5797,1.6122,117600.0],["1994-12-19",1.6204,1.6204,1.6041,1.6122,248000.0],["1994-12-20",1.6122,1.6122,1.5878,1.5878,71200.0],["1994-12-21",1.5715,1.6692,1.5715,1.6285,446400.0],["1994-12-22",1.6367,1.6448,1.6285,1.6448,20000.0],["1994-12-23",1.6285,1.653,1.6285,1.653,40000.0],["1994-12-27",1.6448,1.653,1.6285,1.653,272800.0],["1994-12-28",1.6448,1.6448,1.6367,1.6448,71200.0],["1994-12-29",1.653,1.6937,1.6367,1.6774,196800.0],["1994-12-30",1.6611,1.7588,1.653,1.7588,175200.0],["1995-01-03",1.7425,1.7425,1.7344,1.7425,43200.0],["1995-01-04",1.7262,1.7507,1.7181,1.7344,76800.0],["1995-01-05",1.7181,1.7262,1.7181,1.7262,44000.0],["1995-01-06",1.71,1.7181,1.6937,1.6937,120800.0],["1995-01-09",1.6852,1.7179,1.6852,1.6852,60000.0],["1995-01-10",1.6933,1.6933,1.6852,1.6852,144000.0],["1995-01-11",1.6852,1.7015,1.677,1.7015,135200.0],["1995-01-12",1.7015,1.7015,1.6933,1.7015,52000.0],["1995-01-13",1.7015,1.7015,1.6933,1.7015,48800.0],["1995-01-16",1.7015,1.7179,1.7015,1.7179,194400.0],["1995-01-17",1.7261,1.7588,1.7261,1.7588,289600.0],["1995-01-18",1.7588,1.7588,1.7342,1.7342,36000.0],["1995-01-19",1.7342,1.7342,1.7261,1.7342,24800.0],["1995-01-20",1.7179,1.7179,1.7015,1.7015,42400.0],["1995-01-23",1.6933,1.7015,1.6852,1.6852,241600.0],["1995-01-24",1.6852,1.6933,1.677,1.677,104800.0],["1995-01-25",1.6852,1.6852,1.6688,1.6688,15200.0],["1995-01-26",1.677,1.6852,1.6688,1.677,21600.0],["1995-01-27",1.6688,1.6852,1.6688,1.6688,22400.0],["1995-01-30",1.677,1.677,1.6279,1.6279,146400.0],["1995-01-31",1.6197,1.6361,1.6034,1.6279,250400.0],["1995-02-01",1.6279,1.6279,1.6034,1.6115,412000.0],["1995-02-02",1.6197,1.6279,1.6034,1.6115,85600.0],["1995-02-03",1.6034,1.6197,1.5952,1.6034,345600.0],["1995-02-06",1.6034,1.6115,1.5952,1.6034,20800.0],["1995-02-07",1.5952,1.6115,1.5952,1.5952,36800.0],["1995-02-08",1.5952,1.6115,1.5952,1.6115,45600.0],["1995-02-09",1.5952,1.6197,1.5952,1.6034,65600.0],["1995-02-10",1.5952,1.6115,1.5952,1.6115,32800.0],["1995-02-13",1.6197,1.6279,1.6115,1.6279,88800.0],["1995-02-14",1.6197,1.6361,1.6034,1.6361,70400.0],["1995-02-15",1.6361,1.6606,1.6361,1.6606,27200.0],["1995-02-16",1.6606,1.6606,1.6524,1.6524,59200.0],["1995-02-17",1.6361,1.6524,1.6279,1.6524,66400.0],["1995-02-21",1.6443,1.6524,1.6361,1.6361,69600.0],["1995-02-22",1.6443,1.6524,1.6443,1.6443,12800.0],["1995-02-23",1.6524,1.6524,1.6443,1.6524,32800.0],["1995-02-24",1.6606,1.6688,1.6606,1.6606,147200.0],["1995-02-27",1.6688,1.6688,1.6361,1.6443,11200.0],["1995-02-28",1.6606,1.6852,1.6443,1.6852,183200.0],["1995-03-01",1.6852,1.6852,1.677,1.6852,14400.0],["1995-03-02",1.677,1.677,1.6361,1.6443,42400.0],["1995-03-03",1.6361,1.6524,1.6361,1.6524,238400.0],["1995-03-06",1.6361,1.6361,1.6279,1.6361,241600.0],["1995-03-07",1.6279,1.6361,1.6197,1.6197,159200.0],["1995-03-08",1.6279,1.6279,1.6279,1.6279,4800.0],["1995-03-09",1.6279,1.6279,1.6279,1.6279,5600.0],["1995-03-10",1.6279,1.6279,1.6115,1.6115,41600.0],["1995-03-13",1.6115,1.6279,1.6034,1.6279,14400.0],["1995-03-14",1.6361,1.6361,1.6361,1.6361,20800.0],["1995-03-15",1.6197,1.6361,1.6115,1.6361,66400.0],["1995-03-16",1.6197,1.6443,1.6197,1.6361,43200.0],["1995-03-17",1.6197,1.6279,1.6115,1.6197,40800.0],["1995-03-20",1.6115,1.6279,1.6034,1.6197,28000.0],["1995-03-21",1.6443,1.6852,1.6361,1.6443,327200.0],["1995-03-22",1.6524,1.6606,1.6115,1.6197,288000.0],["1995-03-23",1.6279,1.6361,1.6279,1.6361,68800.0],["1995-03-24",1.6279,1.6443,1.6197,1.6443,111200.0],["1995-03-27",1.6606,1.6606,1.6443,1.6606,123200.0],["1995-03-28",1.6606,1.6606,1.6361,1.6606,82400.0],["1995-03-29",1.6688,1.677,1.6443,1.677,42400.0],["1995-03-30",1.677,1.6852,1.6688,1.6852,36000.0],["1995-03-31",1.677,1.6933,1.677,1.6933,94400.0],["1995-04-03",1.6933,1.7179,1.677,1.7097,104000.0],["1995-04-04",1.6933,1.7179,1.6933,1.7015,273600.0],["1995-04-05",1.7097,1.7097,1.7015,1.7015,27200.0],["1995-04-06",1.7097,1.7097,1.7015,1.7015,25600.0],["1995-04-07",1.7094,1.7094,1.6848,1.6848,113600.0],["1995-04-10",1.7012,1.7176,1.7012,1.7094,316800.0],["1995-04-11",1.7176,1.7423,1.7094,1.7341,247200.0],["1995-04-12",1.7423,1.7423,1.7258,1.7341,36800.0],["1995-04-13",1.7341,1.7341,1.7176,1.7341,65600.0],["1995-04-17",1.7258,1.7669,1.7258,1.7669,165600.0],["1995-04-18",1.7669,1.7669,1.7423,1.7587,52000.0],["1995-04-19",1.7587,1.7669,1.7505,1.7505,103200.0],["1995-04-20",1.7423,1.7587,1.7423,1.7587,92000.0],["1995-04-21",1.7669,1.7669,1.7505,1.7505,64800.0],["1995-04-24",1.7423,1.7587,1.7423,1.7505,38400.0],["1995-04-25",1.7505,1.7587,1.7505,1.7587,216800.0],["1995-04-26",1.7505,1.7505,1.7341,1.7505,112000.0],["1995-04-27",1.7341,1.7423,1.7341,1.7341,39200.0],["1995-04-28",1.7423,1.7423,1.7258,1.7423,38400.0],["1995-05-01",1.7505,1.7505,1.7423,1.7423,176000.0],["1995-05-02",1.7258,1.7341,1.7094,1.7341,103200.0],["1995-05-03",1.7423,1.7505,1.7423,1.7505,44800.0],["1995-05-04",1.7505,1.8245,1.7505,1.7834,228000.0],["1995-05-05",1.7752,1.7752,1.7669,1.7669,813600.0],["1995-05-08",1.7752,1.7752,1.7587,1.7587,85600.0],["1995-05-09",1.7752,1.7752,1.7587,1.7587,76000.0],["1995-05-10",1.7505,1.7587,1.7423,1.7587,85600.0],["1995-05-11",1.7669,1.7669,1.7505,1.7505,8000.0],["1995-05-12",1.7587,1.7752,1.7587,1.7587,32000.0],["1995-05-15",1.7505,1.7752,1.7505,1.7669,61600.0],["1995-05-16",1.7669,1.7998,1.7669,1.7998,80000.0],["1995-05-17",1.7998,1.7998,1.7752,1.7752,153600.0],["1995-05-18",1.7916,1.7916,1.7752,1.7752,47200.0],["1995-05-19",1.7752,1.7752,1.7752,1.7752,11200.0],["1995-05-22",1.7834,1.7916,1.7669,1.7752,61600.0],["1995-05-23",1.7834,1.7998,1.7834,1.7916,63200.0],["1995-05-24",1.7998,1.8245,1.7998,1.8162,122400.0],["1995-05-25",1.8162,1.8245,1.808,1.8162,189600.0],["1995-05-26",1.8245,1.8245,1.7834,1.7834,52000.0],["1995-05-30",1.7998,1.808,1.7834,1.808,156000.0],["1995-05-31",1.7916,1.808,1.7834,1.7998,165600.0],["1995-06-01",1.7998,1.8162,1.7916,1.7916,98400.0],["1995-06-02",1.7752,1.7752,1.7669,1.7669,284000.0],["1995-06-05",1.7834,1.7834,1.7669,1.7669,392800.0],["1995-06-06",1.7752,1.7752,1.7423,1.7505,76000.0],["1995-06-07",1.7669,1.7669,1.7423,1.7423,64800.0],["1995-06-08",1.7341,1.7505,1.7258,1.7505,36000.0],["1995-06-09",1.7341,1.7587,1.7341,1.7587,30400.0],["1995-06-12",1.7505,1.7752,1.7505,1.7752,29600.0],["1995-06-13",1.7916,1.7916,1.7341,1.7587,168800.0],["1995-06-14",1.7752,1.7752,1.7669,1.7752,11200.0],["1995-06-15",1.7752,1.7834,1.7505,1.7834,32000.0],["1995-06-16",1.7752,1.7752,1.7505,1.7752,53600.0],["1995-06-19",1.7587,1.7834,1.7587,1.7752,213600.0],["1995-06-20",1.7916,1.7916,1.7505,1.7752,161600.0],["1995-06-21",1.7587,1.7752,1.7505,1.7587,164000.0],["1995-06-22",1.7587,1.7669,1.7587,1.7587,58400.0],["1995-06-23",1.7587,1.7669,1.7423,1.7587,65600.0],["1995-06-26",1.7505,1.7587,1.7505,1.7587,57600.0],["1995-06-27",1.7341,1.7834,1.7341,1.7834,288800.0],["1995-06-28",1.7916,1.7998,1.7834,1.7834,47200.0],["1995-06-29",1.7834,1.7916,1.7752,1.7916,92000.0],["1995-06-30",1.7834,1.7834,1.7587,1.7752,104000.0],["1995-07-03",1.7834,1.7834,1.7587,1.7587,16000.0],["1995-07-05",1.7505,1.7834,1.7505,1.7752,83200.0],["1995-07-06",1.7669,1.7834,1.7587,1.7669,83200.0],["1995-07-07",1.7669,1.7834,1.7505,1.7752,123200.0],["1995-07-10",1.7752,1.808,1.7752,1.7998,138400.0],["1995-07-11",1.8162,1.8245,1.7998,1.808,77600.0],["1995-07-12",1.7912,1.8407,1.7912,1.8325,312800.0],["1995-07-13",1.8407,1.882,1.8242,1.8737,316000.0],["1995-07-14",1.8655,1.8655,1.8407,1.8655,41600.0],["1995-07-17",1.8655,1.8655,1.849,1.8655,32800.0],["1995-07-18",1.8737,1.8737,1.8325,1.8325,88800.0],["1995-07-19",1.8407,1.849,1.816,1.816,80800.0],["1995-07-20",1.8077,1.8242,1.7994,1.8242,29600.0],["1995-07-21",1.8325,1.849,1.8242,1.8407,48800.0],["1995-07-24",1.8325,1.849,1.8242,1.849,30400.0],["1995-07-25",1.8407,1.8655,1.8242,1.849,44800.0],["1995-07-26",1.849,1.882,1.8407,1.882,170400.0],["1995-07-27",1.882,1.8985,1.882,1.8902,252800.0],["1995-07-28",1.8902,1.8985,1.8902,1.8985,4800.0],["1995-07-31",1.8985,1.8985,1.8737,1.8737,45600.0],["1995-08-01",1.8572,1.8902,1.849,1.8902,50400.0],["1995-08-02",1.8902,1.8985,1.882,1.8902,58400.0],["1995-08-03",1.8902,1.8902,1.8325,1.8572,133600.0],["1995-08-04",1.8572,1.8737,1.849,1.8655,47200.0],["1995-08-07",1.8655,1.8737,1.8655,1.8737,34400.0],["1995-08-08",1.8572,1.8737,1.8572,1.8737,32000.0],["1995-08-09",1.8737,1.8902,1.8737,1.8902,33600.0],["1995-08-10",1.8985,1.9068,1.8985,1.9068,2400.0],["1995-08-11",1.9068,1.9068,1.8902,1.8902,48000.0],["1995-08-14",1.9068,1.9068,1.8902,1.8985,65600.0],["1995-08-15",1.915,1.915,1.8985,1.8985,85600.0],["1995-08-16",1.8985,1.9068,1.8985,1.9068,10400.0],["1995-08-17",1.9068,1.915,1.8902,1.8985,69600.0],["1995-08-18",1.9068,1.915,1.8985,1.915,42400.0],["1995-08-21",1.915,1.915,1.8985,1.915,318400.0],["1995-08-22",1.9068,1.915,1.8985,1.9068,36800.0],["1995-08-23",1.9068,1.915,1.9068,1.9068,44800.0],["1995-08-24",1.915,1.915,1.9068,1.9068,29600.0],["1995-08-25",1.915,1.915,1.882,1.882,138400.0],["1995-08-28",1.8655,1.8737,1.849,1.8655,292800.0],["1995-08-29",1.849,1.8737,1.849,1.8737,116800.0],["1995-08-30",1.8737,1.8737,1.8572,1.8655,4800.0],["1995-08-31",1.849,1.8737,1.849,1.8655,27200.0],["1995-09-01",1.8572,1.882,1.8572,1.8737,152800.0],["1995-09-05",1.8737,1.8902,1.8655,1.8737,248000.0],["1995-09-06",1.8655,1.882,1.8655,1.8737,145600.0],["1995-09-07",1.8572,1.8655,1.849,1.8572,112800.0],["1995-09-08",1.8655,1.8655,1.849,1.8655,29600.0],["1995-09-11",1.8737,1.8737,1.8655,1.8655,171200.0],["1995-09-12",1.8572,1.8655,1.849,1.8572,96800.0],["1995-09-13",1.849,1.8655,1.849,1.8655,257600.0],["1995-09-14",1.849,1.849,1.8242,1.8242,437600.0],["1995-09-15",1.816,1.816,1.7912,1.816,541600.0],["1995-09-18",1.8077,1.8077,1.7994,1.7994,82400.0],["1995-09-19",1.8077,1.8077,1.7912,1.7912,40800.0],["1995-09-20",1.7994,1.7994,1.7664,1.7664,82400.0],["1995-09-21",1.7664,1.7912,1.7664,1.7912,88800.0],["1995-09-22",1.7912,1.7912,1.7747,1.7747,21600.0],["1995-09-25",1.7912,1.7912,1.7747,1.7829,92800.0],["1995-09-26",1.7747,1.7994,1.7747,1.7829,432800.0],["1995-09-27",1.7912,1.7912,1.7829,1.7912,63200.0],["1995-09-28",1.7912,1.7912,1.7829,1.7829,110400.0],["1995-09-29",1.7747,1.7829,1.7747,1.7829,17600.0],["1995-10-02",1.7912,1.7912,1.7664,1.7664,164800.0],["1995-10-03",1.7664,1.7664,1.7499,1.7582,58400.0],["1995-10-04",1.7664,1.7664,1.7334,1.7664,196800.0],["1995-10-05",1.7664,1.7664,1.7499,1.7664,68800.0],["1995-10-06",1.7664,1.7664,1.7169,1.7252,82400.0],["1995-10-09",1.7169,1.7334,1.7169,1.7252,96800.0],["1995-10-10",1.7169,1.7252,1.7086,1.7252,16000.0],["1995-10-11",1.7248,1.7414,1.7165,1.7414,15200.0],["1995-10-12",1.7248,1.7497,1.7082,1.7331,236800.0],["1995-10-13",1.7414,1.7497,1.7082,1.7414,105600.0],["1995-10-16",1.7331,1.7414,1.7248,1.7331,28000.0],["1995-10-17",1.7165,1.7248,1.6999,1.7082,225600.0],["1995-10-18",1.7165,1.7165,1.6999,1.7082,104800.0],["1995-10-19",1.7248,1.7331,1.7165,1.7331,60800.0],["1995-10-20",1.7248,1.7414,1.7248,1.7248,128800.0],["1995-10-23",1.7248,1.7248,1.7082,1.7165,130400.0],["1995-10-24",1.6999,1.7082,1.6917,1.6999,23200.0],["1995-10-25",1.6999,1.7165,1.6834,1.7082,490400.0],["1995-10-26",1.6917,1.6999,1.6917,1.6999,64800.0],["1995-10-27",1.6917,1.6917,1.6834,1.6917,25600.0],["1995-10-30",1.6917,1.6999,1.6834,1.6999,76800.0],["1995-10-31",1.6917,1.7082,1.6917,1.7082,49600.0],["1995-11-01",1.6999,1.7165,1.6999,1.7165,26400.0],["1995-11-02",1.6999,1.7248,1.6999,1.7248,111200.0],["1995-11-03",1.7082,1.7248,1.6999,1.7248,56800.0],["1995-11-06",1.7248,1.7248,1.7165,1.7165,53600.0],["1995-11-07",1.7248,1.7248,1.6999,1.7082,67200.0],["1995-11-08",1.7165,1.7165,1.6917,1.7082,91200.0],["1995-11-09",1.6999,1.7165,1.6917,1.6999,123200.0],["1995-11-10",1.6917,1.7165,1.6917,1.7082,57600.0],["1995-11-13",1.6917,1.6999,1.6751,1.6917,105600.0],["1995-11-14",1.6751,1.6751,1.6585,1.6585,289600.0],["1995-11-15",1.6585,1.6585,1.6502,1.6585,79200.0],["1995-11-16",1.6585,1.6585,1.6336,1.6419,476800.0],["1995-11-17",1.6336,1.6834,1.6336,1.6834,168000.0],["1995-11-20",1.6751,1.6751,1.6585,1.6668,20800.0],["1995-11-21",1.6502,1.6502,1.6253,1.6419,560000.0],["1995-11-22",1.6336,1.6502,1.6253,1.6419,121600.0],["1995-11-24",1.6336,1.6419,1.6336,1.6419,30400.0],["1995-11-27",1.6336,1.6502,1.6087,1.617,252000.0],["1995-11-28",1.6087,1.6087,1.6004,1.6087,510400.0],["1995-11-29",1.6253,1.6336,1.6087,1.6087,153600.0],["1995-11-30",1.5921,1.5921,1.559,1.559,685600.0],["1995-12-01",1.5631,1.5839,1.5424,1.5839,416800.0],["1995-12-04",1.5839,1.5921,1.559,1.5839,194400.0],["1995-12-05",1.5839,1.5839,1.559,1.559,412800.0],["1995-12-06",1.559,1.5673,1.5424,1.5507,501600.0],["1995-12-07",1.5341,1.5839,1.5258,1.5839,1191200.0],["1995-12-08",1.5756,1.5921,1.559,1.5673,216800.0],["1995-12-11",1.5921,1.617,1.5756,1.5756,216800.0],["1995-12-12",1.5921,1.5921,1.559,1.5756,292000.0],["1995-12-13",1.5673,1.5839,1.5673,1.5756,658400.0],["1995-12-14",1.5839,1.6253,1.5756,1.6087,176000.0],["1995-12-15",1.6253,1.6253,1.5839,1.5921,122400.0],["1995-12-18",1.6004,1.6004,1.5839,1.5921,392000.0],["1995-12-19",1.5839,1.6087,1.5839,1.6004,184800.0],["1995-12-20",1.6087,1.6419,1.6087,1.6336,309600.0],["1995-12-21",1.6253,1.6419,1.6253,1.6336,145600.0],["1995-12-22",1.6336,1.6502,1.6336,1.6419,119200.0],["1995-12-26",1.6419,1.6419,1.5921,1.6087,932800.0],["1995-12-27",1.6253,1.6419,1.617,1.6419,245600.0],["1995-12-28",1.6336,1.6419,1.6253,1.6419,40000.0],["1995-12-29",1.6419,1.6668,1.6419,1.6419,119200.0],["1996-01-02",1.6419,1.6834,1.6253,1.6668,273600.0],["1996-01-03",1.6748,1.6748,1.6331,1.6748,555200.0],["1996-01-04",1.6748,1.6748,1.6664,1.6664,225600.0],["1996-01-05",1.6664,1.6914,1.6664,1.6748,139200.0],["1996-01-08",1.6831,1.6998,1.6831,1.6914,43200.0],["1996-01-09",1.6914,1.6914,1.6581,1.6581,124000.0],["1996-01-10",1.6498,1.6498,1.6331,1.6414,153600.0],["1996-01-11",1.6581,1.6581,1.6331,1.6581,1612800.0],["1996-01-12",1.6248,1.6831,1.6248,1.6831,190400.0],["1996-01-15",1.6664,1.6914,1.6664,1.6831,112000.0],["1996-01-16",1.6748,1.6748,1.6331,1.6498,136000.0],["1996-01-17",1.6581,1.6581,1.6414,1.6414,329600.0],["1996-01-18",1.6414,1.6581,1.6414,1.6498,25600.0],["1996-01-19",1.6581,1.6581,1.6414,1.6581,179200.0],["1996-01-22",1.6664,1.6748,1.6581,1.6748,88000.0],["1996-01-23",1.6748,1.7081,1.6748,1.6998,142400.0],["1996-01-24",1.6831,1.6914,1.6748,1.6748,50400.0],["1996-01-25",1.6831,1.6914,1.6748,1.6748,89600.0],["1996-01-26",1.6748,1.7081,1.6664,1.6998,141600.0],["1996-01-29",1.6998,1.7164,1.6831,1.6831,86400.0],["1996-01-30",1.6914,1.7331,1.6914,1.7331,127200.0],["1996-01-31",1.7331,1.7331,1.7081,1.7164,87200.0],["1996-02-01",1.7164,1.7248,1.6998,1.7248,144800.0],["1996-02-02",1.7248,1.7581,1.7248,1.7498,123200.0],["1996-02-05",1.7414,1.7581,1.7331,1.7498,56000.0],["1996-02-06",1.7581,1.7581,1.7414,1.7581,48000.0],["1996-02-07",1.7581,1.7581,1.7331,1.7414,34400.0],["1996-02-08",1.7498,1.7498,1.7164,1.7498,74400.0],["1996-02-09",1.7414,1.7664,1.7331,1.7581,123200.0],["1996-02-12",1.7581,1.7914,1.7581,1.7831,466400.0],["1996-02-13",1.7914,1.8164,1.7831,1.7914,365600.0],["1996-02-14",1.7914,1.8164,1.7831,1.8081,232800.0],["1996-02-15",1.8081,1.8164,1.7998,1.7998,56800.0],["1996-02-16",1.7998,1.8081,1.7914,1.8081,40800.0],["1996-02-20",1.7998,1.7998,1.7831,1.7914,67200.0],["1996-02-21",1.7831,1.7998,1.7831,1.7998,101600.0],["1996-02-22",1.7914,1.8164,1.7914,1.8164,147200.0],["1996-02-23",1.8081,1.8164,1.7748,1.7748,199200.0],["1996-02-26",1.7831,1.7831,1.7664,1.7664,62400.0],["1996-02-27",1.7998,1.7998,1.7748,1.7831,75200.0],["1996-02-28",1.7831,1.7914,1.7498,1.7498,56000.0],["1996-02-29",1.7581,1.7831,1.7581,1.7748,63200.0],["1996-03-01",1.7664,1.7831,1.7664,1.7748,32800.0],["1996-03-04",1.7664,1.7914,1.7664,1.7914,68000.0],["1996-03-05",1.7998,1.8081,1.7831,1.8081,84000.0],["1996-03-06",1.8081,1.8414,1.8081,1.8331,136800.0],["1996-03-07",1.8248,1.8414,1.8164,1.8248,256000.0],["1996-03-08",1.8164,1.8331,1.8081,1.8248,90400.0],["1996-03-11",1.8331,1.8331,1.8164,1.8164,59200.0],["1996-03-12",1.8248,1.8248,1.7831,1.7914,182400.0],["1996-03-13",1.8081,1.8414,1.7998,1.8414,91200.0],["1996-03-14",1.8331,1.8498,1.8248,1.8414,150400.0],["1996-03-15",1.8414,1.8498,1.8331,1.8498,29600.0],["1996-03-18",1.8747,1.9081,1.8747,1.8831,403200.0],["1996-03-19",1.9081,1.9414,1.9081,1.9414,153600.0],["1996-03-20",2.0331,2.0331,1.9331,1.9331,965600.0],["1996-03-21",1.9581,1.9664,1.9497,1.9497,483200.0],["1996-03-22",1.9497,1.9497,1.8831,1.8914,116000.0],["1996-03-25",1.8997,1.8997,1.8664,1.8997,540800.0],["1996-03-26",1.8914,1.9081,1.8831,1.8997,225600.0],["1996-03-27",1.9081,1.9664,1.9081,1.9414,312800.0],["1996-03-28",1.9414,1.9581,1.9164,1.9414,335200.0],["1996-03-29",1.9497,1.9497,1.9164,1.9164,40000.0],["1996-04-01",1.9081,1.9414,1.9081,1.9331,63200.0],["1996-04-02",1.9414,1.9497,1.9331,1.9497,84000.0],["1996-04-03",1.9581,1.9581,1.9247,1.9497,68000.0],["1996-04-04",1.9414,1.9581,1.9331,1.9497,204800.0],["1996-04-08",1.9331,1.9497,1.9247,1.9497,98400.0],["1996-04-09",1.9414,1.9664,1.9331,1.9497,344000.0],["1996-04-10",1.9494,1.9661,1.9494,1.9661,246400.0],["1996-04-11",1.9661,1.9745,1.9578,1.9661,281600.0],["1996-04-12",1.9745,1.9912,1.9745,1.9912,111200.0],["1996-04-15",1.9912,1.9912,1.9829,1.9912,78400.0],["1996-04-16",1.9745,1.9996,1.9745,1.9912,206400.0],["1996-04-17",1.9829,2.0498,1.9829,2.0163,256800.0],["1996-04-18",2.0331,2.0331,2.008,2.0247,69600.0],["1996-04-19",2.0247,2.0331,2.008,2.0331,314400.0],["1996-04-22",2.0331,2.0414,2.0163,2.0163,111200.0],["1996-04-23",2.0247,2.0331,2.0163,2.0247,165600.0],["1996-04-24",2.0163,2.0247,1.9996,1.9996,88000.0],["1996-04-25",1.9912,1.9996,1.9912,1.9912,115200.0],["1996-04-26",1.9912,1.9996,1.9829,1.9996,80000.0],["1996-04-29",1.9745,1.9912,1.9745,1.9745,63200.0],["1996-04-30",1.9829,2.008,1.9578,2.008,72000.0],["1996-05-01",1.9996,2.008,1.9829,1.9829,26400.0],["1996-05-02",1.9829,1.9829,1.9745,1.9745,24800.0],["1996-05-03",1.9829,1.9912,1.9494,1.9578,56000.0],["1996-05-06",1.9745,1.9745,1.941,1.941,132800.0],["1996-05-07",1.9494,1.9661,1.9327,1.9661,518400.0],["1996-05-08",1.9661,1.9661,1.9494,1.9661,135200.0],["1996-05-09",1.9661,1.9661,1.9578,1.9661,249600.0],["1996-05-10",1.9661,1.9661,1.9578,1.9661,58400.0],["1996-05-13",1.9661,1.9661,1.9494,1.9661,166400.0],["1996-05-14",1.9661,1.9745,1.9578,1.9661,137600.0],["1996-05-15",1.9578,1.9996,1.9578,1.9912,40000.0],["1996-05-16",2.008,2.0749,2.008,2.0582,228000.0],["1996-05-17",2.0582,2.0582,2.0498,2.0582,48800.0],["1996-05-20",2.0498,2.1586,2.0414,2.1335,504800.0],["1996-05-21",2.1251,2.1669,2.1251,2.1502,234400.0],["1996-05-22",2.1418,2.1669,2.1335,2.1418,160800.0],["1996-05-23",2.1502,2.1502,2.1167,2.1251,41600.0],["1996-05-24",2.1167,2.1418,2.1167,2.1251,33600.0],["1996-05-28",2.1335,2.1335,2.1167,2.1251,20000.0],["1996-05-29",2.1251,2.1251,2.1084,2.1084,60800.0],["1996-05-30",2.0916,2.0916,2.0833,2.0916,140000.0],["1996-05-31",2.0916,2.1084,2.0916,2.1,45600.0],["1996-06-03",2.1084,2.1167,2.1,2.1167,66400.0],["1996-06-04",2.1,2.1084,2.0916,2.0916,16000.0],["1996-06-05",2.0833,2.0833,2.0665,2.0749,44800.0],["1996-06-06",2.0582,2.0582,2.0331,2.0331,120000.0],["1996-06-07",2.0163,2.0247,1.9996,2.0247,13600.0],["1996-06-10",2.008,2.0247,2.008,2.0163,81600.0],["1996-06-11",2.008,2.0163,1.9996,2.008,22400.0],["1996-06-12",2.0163,2.0331,2.0163,2.0331,21600.0],["1996-06-13",2.0247,2.1084,2.0247,2.0916,162400.0],["1996-06-14",2.0833,2.0833,2.0582,2.0582,82400.0],["1996-06-17",2.0498,2.0749,2.0247,2.0749,75200.0],["1996-06-18",2.0916,2.1167,2.0749,2.1084,108800.0],["1996-06-19",2.1167,2.1418,2.1084,2.1251,126400.0],["1996-06-20",2.1251,2.1418,2.1084,2.1335,151200.0],["1996-06-21",2.1418,2.1586,2.1335,2.1335,86400.0],["1996-06-24",2.1335,2.1586,2.1251,2.1418,88000.0],["1996-06-25",2.1418,2.1502,2.1418,2.1502,40000.0],["1996-06-26",2.1669,2.1669,2.1167,2.1167,94400.0],["1996-06-27",2.1084,2.1502,2.1084,2.1418,261600.0],["1996-06-28",2.1418,2.2255,2.1418,2.2255,165600.0],["1996-07-01",2.2171,2.2171,2.192,2.2004,32800.0],["1996-07-02",2.192,2.1962,2.1669,2.1837,75200.0],["1996-07-03",2.192,2.192,2.1586,2.1586,42400.0],["1996-07-05",2.1502,2.1586,2.1502,2.1586,23200.0],["1996-07-08",2.1418,2.1418,2.1167,2.1335,76000.0],["1996-07-09",2.1335,2.1335,2.1,2.1,88000.0],["1996-07-10",2.1081,2.1249,2.0913,2.1249,168800.0],["1996-07-11",2.1165,2.1249,2.0997,2.1165,96000.0],["1996-07-12",2.1081,2.1081,2.0829,2.0913,131200.0],["1996-07-15",2.0913,2.1081,2.0829,2.1081,65600.0],["1996-07-16",2.0913,2.1165,2.0325,2.0325,376000.0],["1996-07-17",2.0409,2.0913,2.0241,2.0913,200800.0],["1996-07-18",2.1249,2.1249,2.0913,2.1165,136800.0],["1996-07-19",2.1249,2.1333,2.0997,2.1249,157600.0],["1996-07-22",2.1249,2.1249,2.0829,2.0913,28000.0],["1996-07-23",2.0913,2.0997,2.0745,2.0829,54400.0],["1996-07-24",2.0661,2.0661,2.0409,2.0409,74400.0],["1996-07-25",2.0409,2.0997,2.0409,2.0661,111200.0],["1996-07-26",2.0745,2.0745,2.0661,2.0661,4000.0],["1996-07-29",2.0577,2.0661,2.0325,2.0493,94400.0],["1996-07-30",2.0493,2.0661,2.0493,2.0493,104800.0],["1996-07-31",2.0409,2.0577,2.0325,2.0409,87200.0],["1996-08-01",2.0493,2.0577,2.0409,2.0493,23200.0],["1996-08-02",2.0493,2.0577,2.0325,2.0493,65600.0],["1996-08-05",2.0409,2.0409,2.0157,2.0241,25600.0],["1996-08-06",2.0325,2.0325,2.0157,2.0157,21600.0],["1996-08-07",2.0073,2.0325,2.0073,2.0157,120000.0],["1996-08-08",2.0073,2.0157,2.0073,2.0073,46400.0],["1996-08-09",2.0157,2.0157,2.0073,2.0157,21600.0],["1996-08-12",2.0157,2.0241,2.0157,2.0157,28000.0],["1996-08-13",2.0157,2.0409,2.0157,2.0409,490400.0],["1996-08-14",2.0493,2.0661,2.0409,2.0493,315200.0],["1996-08-15",2.0409,2.0493,2.0409,2.0409,8800.0],["1996-08-16",2.0325,2.0493,2.0241,2.0493,35200.0],["1996-08-19",2.0577,2.0577,2.0325,2.0493,56800.0],["1996-08-20",2.0409,2.0493,2.0325,2.0409,15200.0],["1996-08-21",2.0409,2.0493,2.0325,2.0325,54400.0],["1996-08-22",2.0493,2.0577,2.0409,2.0493,13600.0],["1996-08-23",2.0409,2.0409,2.0409,2.0409,28000.0],["1996-08-26",2.0409,2.0493,2.0409,2.0409,18400.0],["1996-08-27",2.0493,2.0493,2.0241,2.0325,130400.0],["1996-08-28",2.0157,2.0241,2.0073,2.0241,66400.0],["1996-08-29",2.0157,2.0325,2.0157,2.0325,52000.0],["1996-08-30",2.0325,2.0325,2.0157,2.0241,64000.0],["1996-09-03",2.0241,2.0493,2.0241,2.0493,77600.0],["1996-09-04",2.0409,2.0493,2.0409,2.0493,61600.0],["1996-09-05",2.0493,2.0493,2.0409,2.0409,51200.0],["1996-09-06",2.0409,2.0493,2.0409,2.0493,57600.0],["1996-09-09",2.0493,2.0577,2.0493,2.0493,341600.0],["1996-09-10",2.0661,2.1081,2.0661,2.0997,298400.0],["1996-09-11",2.0997,2.1081,2.0913,2.0997,59200.0],["1996-09-12",2.1081,2.1333,2.1081,2.1249,52800.0],["1996-09-13",2.1165,2.1753,2.1165,2.1501,127200.0],["1996-09-16",2.1585,2.1669,2.1585,2.1669,20800.0],["1996-09-17",2.1585,2.1585,2.1501,2.1501,9600.0],["1996-09-18",2.1501,2.1585,2.1501,2.1585,19200.0],["1996-09-19",2.1585,2.2004,2.1501,2.2004,192000.0],["1996-09-20",2.2005,2.2088,2.2005,2.2088,88800.0],["1996-09-23",2.2172,2.2172,2.1753,2.2172,91200.0],["1996-09-24",2.2172,2.2172,2.2088,2.2088,42400.0],["1996-09-25",2.2088,2.2172,2.2088,2.2088,121600.0],["1996-09-26",2.2172,2.2172,2.2004,2.2004,65600.0],["1996-09-27",2.2004,2.2088,2.1753,2.2004,321600.0],["1996-09-30",2.2004,2.2088,2.1921,2.2004,121600.0],["1996-10-01",2.1921,2.2088,2.1921,2.2004,62400.0],["1996-10-02",2.2089,2.2424,2.2089,2.2256,158400.0],["1996-10-03",2.2508,2.2508,2.2256,2.2256,177600.0],["1996-10-04",2.1837,2.1921,2.1501,2.1669,117600.0],["1996-10-07",2.1669,2.1669,2.1417,2.1501,37600.0],["1996-10-08",2.1417,2.1417,2.1165,2.1249,46400.0],["1996-10-09",2.1083,2.1083,2.0999,2.0999,8000.0],["1996-10-10",2.0999,2.1083,2.0915,2.0999,20800.0],["1996-10-11",2.1252,2.1252,2.1083,2.1168,41600.0],["1996-10-14",2.1083,2.1336,2.1083,2.1168,122400.0],["1996-10-15",2.1252,2.1336,2.083,2.0999,84800.0],["1996-10-16",2.0915,2.1252,2.0915,2.1168,16000.0],["1996-10-17",2.1252,2.1758,2.1252,2.1758,107200.0],["1996-10-18",2.1842,2.1842,2.1589,2.1674,184800.0],["1996-10-21",2.1758,2.1758,2.1505,2.1505,136000.0],["1996-10-22",2.1421,2.1589,2.1083,2.1083,116000.0],["1996-10-23",2.0999,2.1421,2.0999,2.1421,187200.0],["1996-10-24",2.1336,2.1505,2.1336,2.1505,29600.0],["1996-10-25",2.1421,2.1421,2.1168,2.1252,64800.0],["1996-10-28",2.1421,2.1421,2.1083,2.1252,75200.0],["1996-10-29",2.1336,2.1421,2.0999,2.1083,56800.0],["1996-10-30",2.0915,2.0915,2.0577,2.0577,52800.0],["1996-10-31",2.0493,2.0915,2.0493,2.0915,389600.0],["1996-11-01",2.083,2.083,2.0493,2.0662,51200.0],["1996-11-04",2.0493,2.0577,2.0409,2.0493,100000.0],["1996-11-05",2.0662,2.0662,1.9987,2.0324,275200.0],["1996-11-06",2.0409,2.0493,2.0409,2.0493,18400.0],["1996-11-07",2.0493,2.0577,2.0409,2.0577,74400.0],["1996-11-08",2.0493,2.0746,2.0493,2.0577,135200.0],["1996-11-11",2.0493,2.0662,2.0409,2.0662,171200.0],["1996-11-12",2.0493,2.0915,2.0493,2.0915,171200.0],["1996-11-13",2.0915,2.1168,2.0915,2.1083,68800.0],["1996-11-14",2.1168,2.1589,2.1168,2.1505,84000.0],["1996-11-15",2.1505,2.1758,2.1421,2.1589,208800.0],["1996-11-18",2.1674,2.1674,2.1674,2.1674,19200.0],["1996-11-19",2.1674,2.1758,2.1674,2.1758,63200.0],["1996-11-20",2.1589,2.1589,2.1421,2.1421,80800.0],["1996-11-21",2.1589,2.1589,2.1168,2.1252,141600.0],["1996-11-22",2.1336,2.1421,2.1168,2.1421,244800.0],["1996-11-25",2.1336,2.1758,2.1336,2.1758,64800.0],["1996-11-26",2.1842,2.1927,2.1083,2.1589,427200.0],["1996-11-27",2.1674,2.1842,2.1252,2.1336,121600.0],["1996-11-29",2.1252,2.1589,2.1252,2.1505,52000.0],["1996-12-02",2.1589,2.1589,2.1421,2.1505,42400.0],["1996-12-03",2.1589,2.1927,2.1589,2.1842,188800.0],["1996-12-04",2.1842,2.2095,2.1758,2.1927,143200.0],["1996-12-05",2.1758,2.1842,2.1252,2.1589,189600.0],["1996-12-06",2.1421,2.1421,2.1252,2.1421,42400.0],["1996-12-09",2.1421,2.1505,2.1252,2.1336,93600.0],["1996-12-10",2.1252,2.1421,2.1083,2.1421,57600.0],["1996-12-11",2.1421,2.1421,2.1252,2.1336,31200.0],["1996-12-12",2.1336,2.1336,2.1168,2.1168,17600.0],["1996-12-13",2.1083,2.1083,2.0577,2.0662,170400.0],["1996-12-16",2.0493,2.0577,2.0493,2.0493,12800.0],["1996-12-17",2.0493,2.0493,2.0324,2.0324,92000.0],["1996-12-18",2.0156,2.0156,1.9818,2.0156,512800.0],["1996-12-19",2.0324,2.0577,2.024,2.0493,92000.0],["1996-12-20",2.0493,2.0577,2.0324,2.0577,215200.0],["1996-12-23",2.0577,2.0662,2.0493,2.0577,455200.0],["1996-12-24",2.0493,2.0662,2.0493,2.0662,24000.0],["1996-12-26",2.0834,2.1004,2.0834,2.0919,74400.0],["1996-12-27",2.0919,2.0919,2.0665,2.075,288800.0],["1996-12-30",2.075,2.0919,2.075,2.075,133600.0],["1996-12-31",2.075,2.075,2.0326,2.0411,196000.0],["1997-01-02",2.0326,2.0326,1.9649,1.9903,409600.0],["1997-01-03",1.9903,1.9903,1.931,1.9564,336000.0],["1997-01-06",1.9649,1.9649,1.9056,1.9564,510400.0],["1997-01-07",1.9564,1.9649,1.9395,1.9395,143200.0],["1997-01-08",1.9313,1.9483,1.9313,1.9483,116000.0],["1997-01-09",1.9398,1.9483,1.9313,1.9483,234400.0],["1997-01-10",1.9313,1.9398,1.9313,1.9313,206400.0],["1997-01-13",1.9313,1.9909,1.9313,1.9909,160000.0],["1997-01-14",2.0079,2.0079,1.9738,1.9738,92000.0],["1997-01-15",1.9738,1.9738,1.9398,1.9483,329600.0],["1997-01-16",1.9568,1.9568,1.9313,1.9313,683200.0],["1997-01-17",1.9398,1.9568,1.9398,1.9483,86400.0],["1997-01-20",1.9653,1.9653,1.9398,1.9483,67200.0],["1997-01-21",1.9483,1.9823,1.9483,1.9483,93600.0],["1997-01-22",1.9483,1.9483,1.9228,1.9398,109600.0],["1997-01-23",1.9568,1.9568,1.9313,1.9398,113600.0],["1997-01-24",1.9313,1.9568,1.9058,1.9483,357600.0],["1997-01-27",1.9398,1.9483,1.9313,1.9313,110400.0],["1997-01-28",1.9313,1.9483,1.9143,1.9143,245600.0],["1997-01-29",1.9398,1.9483,1.9143,1.9483,197600.0],["1997-01-30",1.9483,1.9653,1.9483,1.9653,196800.0],["1997-01-31",1.9738,1.9823,1.9738,1.9823,192800.0],["1997-02-03",1.9738,1.9823,1.9568,1.9738,157600.0],["1997-02-04",1.9653,1.9653,1.9398,1.9398,86400.0],["1997-02-05",1.9483,1.9738,1.9483,1.9738,124000.0],["1997-02-06",1.9653,1.9653,1.9313,1.9398,142400.0],["1997-02-07",1.9568,1.9568,1.9398,1.9568,36800.0],["1997-02-10",1.9483,1.9568,1.9398,1.9568,41600.0],["1997-02-11",1.9568,1.9568,1.9313,1.9313,132800.0],["1997-02-12",1.9398,1.9483,1.9143,1.9313,64800.0],["1997-02-13",1.9143,1.9568,1.9143,1.9483,154400.0],["1997-02-14",1.9398,1.9568,1.9398,1.9483,120800.0],["1997-02-18",1.9483,1.9653,1.9398,1.9483,70400.0],["1997-02-19",1.9483,2.0419,1.9398,2.0249,291200.0],["1997-02-20",2.0079,2.0164,1.9823,1.9994,406400.0],["1997-02-21",1.9994,2.0334,1.9653,1.9823,78400.0],["1997-02-24",1.9738,1.9738,1.9568,1.9653,59200.0],["1997-02-25",1.9653,1.9909,1.9568,1.9568,32000.0],["1997-02-26",1.9653,1.9653,1.9483,1.9483,49600.0],["1997-02-27",1.9568,1.9909,1.9568,1.9823,50400.0],["1997-02-28",1.9909,1.9994,1.9653,1.9738,112000.0],["1997-03-03",1.9568,1.9823,1.9483,1.9738,68000.0],["1997-03-04",1.9653,1.9823,1.9483,1.9738,48800.0],["1997-03-05",1.9909,1.9994,1.9568,1.9653,76800.0],["1997-03-06",1.9483,1.9568,1.9483,1.9568,32800.0],["1997-03-07",1.9483,1.9653,1.9313,1.9653,181600.0],["1997-03-10",1.9696,2.0079,1.9653,2.0079,114400.0],["1997-03-11",2.0079,2.0079,1.9738,1.9994,136800.0],["1997-03-12",2.0079,2.0674,2.0079,2.0334,530400.0],["1997-03-13",2.0164,2.0164,1.9994,2.0164,32000.0],["1997-03-14",2.0079,2.0249,2.0079,2.0164,51200.0],["1997-03-17",2.0079,2.0249,1.9823,1.9994,56000.0],["1997-03-18",1.9994,2.0079,1.9823,1.9909,54400.0],["1997-03-19",1.9738,2.0504,1.9738,1.9994,280800.0],["1997-03-20",1.9994,2.0249,1.9994,2.0164,55200.0],["1997-03-21",2.0164,2.0249,1.9994,2.0079,187200.0],["1997-03-24",2.0164,2.0164,1.9994,1.9994,316000.0],["1997-03-25",2.0079,2.0079,1.9823,1.9823,73600.0],["1997-03-26",1.9738,1.9823,1.9568,1.9738,1329600.0],["1997-03-27",1.9738,1.9738,1.9568,1.9568,539200.0],["1997-03-31",1.9398,1.9653,1.9313,1.9483,1334400.0],["1997-04-01",1.9313,1.9483,1.9228,1.9313,180800.0],["1997-04-02",1.9228,1.9483,1.9228,1.9483,60800.0],["1997-04-03",1.9483,1.9483,1.9228,1.9228,148000.0],["1997-04-04",1.9228,1.9313,1.9058,1.9228,64000.0],["1997-04-07",1.9143,1.9313,1.9058,1.9143,85600.0],["1997-04-08",1.9228,1.9228,1.8888,1.9058,1579200.0],["1997-04-09",1.889,1.9232,1.8719,1.8976,255200.0],["1997-04-10",1.9147,1.9147,1.889,1.9061,136800.0],["1997-04-11",1.8976,1.8976,1.8719,1.8719,339200.0],["1997-04-14",1.8634,1.8805,1.8548,1.8719,420000.0],["1997-04-15",1.8719,1.9489,1.8719,1.9318,192000.0],["1997-04-16",1.9232,1.9318,1.8976,1.8976,88000.0],["1997-04-17",1.9061,1.9061,1.889,1.8976,328000.0],["1997-04-18",1.8976,1.8976,1.8805,1.889,88000.0],["1997-04-21",1.8805,1.889,1.8719,1.8719,188800.0],["1997-04-22",1.8805,1.889,1.8805,1.889,60800.0],["1997-04-23",1.8805,1.8976,1.8719,1.8976,51200.0],["1997-04-24",1.889,1.8976,1.8719,1.889,258400.0],["1997-04-25",1.8719,1.9061,1.8719,1.889,37600.0],["1997-04-28",1.889,1.889,1.8719,1.8719,23200.0],["1997-04-29",1.889,1.8976,1.8719,1.889,56000.0],["1997-04-30",1.8719,1.9147,1.8719,1.8976,54400.0],["1997-05-01",1.9061,1.9232,1.8805,1.9232,198400.0],["1997-05-02",1.9318,1.9574,1.8976,1.9489,204800.0],["1997-05-05",1.9574,1.983,1.9574,1.966,175200.0],["1997-05-06",1.9574,1.9745,1.9489,1.9489,201600.0],["1997-05-07",1.9489,1.9745,1.9403,1.9403,152000.0],["1997-05-08",1.9232,1.9403,1.8976,1.9232,277600.0],["1997-05-09",1.9061,1.9147,1.8976,1.9061,200000.0],["1997-05-12",1.9061,1.9232,1.9061,1.9061,57600.0],["1997-05-13",1.9147,1.9147,1.9061,1.9147,89600.0],["1997-05-14",1.9147,1.9232,1.9061,1.9147,195200.0],["1997-05-15",1.9061,1.9489,1.9061,1.9147,95200.0],["1997-05-16",1.9232,1.9318,1.8976,1.9318,232800.0],["1997-05-19",1.9489,1.9574,1.9403,1.9403,169600.0],["1997-05-20",1.9403,1.9574,1.9403,1.9489,251200.0],["1997-05-21",1.9403,1.9489,1.9403,1.9489,85600.0],["1997-05-22",1.9489,1.9574,1.9489,1.9574,151200.0],["1997-05-23",1.9574,1.983,1.9574,1.9574,99200.0],["1997-05-27",1.9489,2.0001,1.9403,1.9745,186400.0],["1997-05-28",1.966,2.0172,1.966,2.0087,112800.0],["1997-05-29",2.0087,2.0172,2.0001,2.0087,148800.0],["1997-05-30",2.0001,2.0258,1.9916,2.0258,72800.0],["1997-06-02",2.0172,2.0429,2.0087,2.0343,89600.0],["1997-06-03",2.0429,2.06,2.0429,2.0514,185600.0],["1997-06-04",2.0514,2.0685,2.0429,2.0685,96000.0],["1997-06-05",2.0771,2.0771,2.06,2.0685,56000.0],["1997-06-06",2.0771,2.1027,2.0685,2.0856,156800.0],["1997-06-09",2.0856,2.1113,2.0856,2.1113,163200.0],["1997-06-10",2.1027,2.1796,2.1027,2.1796,276000.0],["1997-06-11",2.1711,2.1796,2.1198,2.1284,68000.0],["1997-06-12",2.1284,2.1454,2.1284,2.1454,49600.0],["1997-06-13",2.154,2.1796,2.154,2.1796,154400.0],["1997-06-16",2.1711,2.2053,2.1625,2.1967,149600.0],["1997-06-17",2.2053,2.2224,2.1796,2.1967,441600.0],["1997-06-18",2.1882,2.1882,2.1198,2.1454,172000.0],["1997-06-19",2.154,2.154,2.1113,2.1198,539200.0],["1997-06-20",2.1113,2.1198,2.0942,2.0942,218400.0],["1997-06-23",2.1027,2.1113,2.0514,2.06,244000.0],["1997-06-24",2.0685,2.0942,2.0514,2.0771,160000.0],["1997-06-25",2.0685,2.0899,2.0685,2.0856,102400.0],["1997-06-26",2.0685,2.1113,2.0685,2.1113,185600.0],["1997-06-27",2.1027,2.1027,2.0942,2.1027,32000.0],["1997-06-30",2.1027,2.2053,2.0856,2.1882,516800.0],["1997-07-01",2.1882,2.1882,2.154,2.1583,109600.0],["1997-07-02",2.1583,2.1668,2.1412,2.1412,48800.0],["1997-07-03",2.154,2.154,2.1454,2.1454,94400.0],["1997-07-07",2.1369,2.154,2.1284,2.154,72800.0],["1997-07-08",2.154,2.154,2.1284,2.1284,124000.0],["1997-07-09",2.1201,2.1287,2.1158,2.1201,25600.0],["1997-07-10",2.1115,2.1459,2.1115,2.1201,244800.0],["1997-07-11",2.1115,2.1115,2.0772,2.0858,227200.0],["1997-07-14",2.06,2.0944,2.06,2.0815,260800.0],["1997-07-15",2.0686,2.0686,2.0514,2.0643,163200.0],["1997-07-16",2.0729,2.0944,2.0643,2.0944,182400.0],["1997-07-17",2.0772,2.0944,2.06,2.0944,121600.0],["1997-07-18",2.0901,2.1158,2.0901,2.1158,31200.0],["1997-07-21",2.1072,2.1287,2.0772,2.1287,244800.0],["1997-07-22",2.1287,2.163,2.1287,2.1544,113600.0],["1997-07-23",2.1544,2.1716,2.1459,2.1716,54400.0],["1997-07-24",2.1673,2.1759,2.1115,2.1115,304000.0],["1997-07-25",2.1115,2.1716,2.1115,2.1716,117600.0],["1997-07-28",2.1716,2.1802,2.1459,2.1459,73600.0],["1997-07-29",2.1459,2.163,2.1459,2.163,20800.0],["1997-07-30",2.1502,2.163,2.1416,2.163,88800.0],["1997-07-31",2.1459,2.1888,2.1416,2.1802,88000.0],["1997-08-01",2.163,2.1888,2.1587,2.1845,98400.0],["1997-08-04",2.1888,2.1888,2.1802,2.1888,130400.0],["1997-08-05",2.1845,2.1845,2.1373,2.163,104800.0],["1997-08-06",2.1673,2.1888,2.133,2.1888,199200.0],["1997-08-07",2.1931,2.1931,2.1759,2.1759,96000.0],["1997-08-08",2.1673,2.1673,2.1502,2.1502,17600.0],["1997-08-11",2.1673,2.1931,2.1587,2.1931,32800.0],["1997-08-12",2.163,2.1888,2.1544,2.1759,63200.0],["1997-08-13",2.1673,2.1673,2.1115,2.1373,116000.0],["1997-08-14",2.1287,2.1888,2.1287,2.1888,55200.0],["1997-08-15",2.163,2.1716,2.1287,2.1502,77600.0],["1997-08-18",2.1416,2.1459,2.1072,2.1072,50400.0],["1997-08-19",2.1201,2.1244,2.0987,2.1115,86400.0],["1997-08-20",2.1029,2.1158,2.06,2.0643,200800.0],["1997-08-21",2.0729,2.0944,2.06,2.06,105600.0],["1997-08-22",2.0557,2.06,1.9742,2.0514,412800.0],["1997-08-25",2.06,2.0858,2.06,2.0858,112000.0],["1997-08-26",2.0901,2.1115,2.0901,2.0987,120000.0],["1997-08-27",2.1029,2.1072,2.0772,2.0815,198400.0],["1997-08-28",2.0643,2.0944,2.0514,2.0815,163200.0],["1997-08-29",2.0901,2.1244,2.0772,2.1115,116000.0],["1997-09-02",2.1287,2.1287,2.1244,2.1287,156800.0],["1997-09-03",2.1287,2.163,2.1115,2.1544,104000.0],["1997-09-04",2.1544,2.163,2.1373,2.1502,131200.0],["1997-09-05",2.1502,2.1502,2.1201,2.1244,76800.0],["1997-09-08",2.1244,2.1502,2.1201,2.1287,68800.0],["1997-09-09",2.1287,2.1373,2.0901,2.0987,136800.0],["1997-09-10",2.0944,2.1502,2.0815,2.1373,173600.0],["1997-09-11",2.1459,2.1502,2.1244,2.1416,33600.0],["1997-09-12",2.1373,2.1502,2.1115,2.1244,66400.0],["1997-09-15",2.1287,2.1459,2.1072,2.1373,91200.0],["1997-09-16",2.1459,2.1931,2.1287,2.1931,171200.0],["1997-09-17",2.1931,2.1931,2.1502,2.1931,109600.0],["1997-09-18",2.1759,2.1845,2.163,2.163,16000.0],["1997-09-19",2.1287,2.1373,2.1201,2.1287,90400.0],["1997-09-22",2.1115,2.1931,2.0815,2.1931,190400.0],["1997-09-23",2.1845,2.1888,2.1673,2.1888,84800.0],["1997-09-24",2.1802,2.1931,2.1759,2.1759,58400.0],["1997-09-25",2.1673,2.1716,2.1287,2.1373,69600.0],["1997-09-26",2.1287,2.1888,2.1287,2.1888,60000.0],["1997-09-29",2.1931,2.1931,2.163,2.163,27200.0],["1997-09-30",2.163,2.1931,2.1459,2.1931,99200.0],["1997-10-01",2.1931,2.1931,2.1845,2.1888,26400.0],["1997-10-02",2.1802,2.1802,2.163,2.1759,150400.0],["1997-10-03",2.1802,2.1931,2.1802,2.1888,44000.0],["1997-10-06",2.1759,2.1888,2.1544,2.1587,56000.0],["1997-10-07",2.1459,2.1931,2.1459,2.1931,96000.0],["1997-10-08",2.1719,2.1762,2.1546,2.1633,84000.0],["1997-10-09",2.1805,2.1977,2.146,2.1977,220800.0],["1997-10-10",2.1977,2.1977,2.1762,2.1805,57600.0],["1997-10-13",2.1676,2.1676,2.1245,2.1245,45600.0],["1997-10-14",2.1159,2.1374,2.0728,2.1331,183200.0],["1997-10-15",2.1288,2.1374,2.1288,2.1374,37600.0],["1997-10-16",2.2063,2.2408,2.2063,2.2279,367200.0],["1997-10-17",2.2107,2.2107,2.1417,2.1546,195200.0],["1997-10-20",2.1891,2.1891,2.1546,2.1719,100000.0],["1997-10-21",2.1805,2.2279,2.1805,2.2236,101600.0],["1997-10-22",2.2236,2.2236,2.1977,2.1977,287200.0],["1997-10-23",2.1891,2.215,2.1848,2.2063,49600.0],["1997-10-24",2.2063,2.2365,2.1891,2.2063,122400.0],["1997-10-27",2.2063,2.2236,2.146,2.146,130400.0],["1997-10-28",2.1374,2.2537,2.1374,2.2537,260000.0],["1997-10-29",2.2624,2.2667,2.2107,2.2236,140800.0],["1997-10-30",2.2063,2.2408,2.2063,2.2279,158400.0],["1997-10-31",2.2279,2.2365,2.215,2.2236,91200.0],["1997-11-03",2.2236,2.2236,2.1977,2.2063,83200.0],["1997-11-04",2.215,2.2322,2.2107,2.2236,68000.0],["1997-11-05",2.2236,2.2236,2.2063,2.215,16800.0],["1997-11-06",2.1977,2.2236,2.1977,2.2236,104800.0],["1997-11-07",2.2279,2.2279,2.146,2.146,128000.0],["1997-11-10",2.1546,2.1977,2.1503,2.1977,59200.0],["1997-11-11",2.1719,2.2236,2.1546,2.2063,171200.0],["1997-11-12",2.2063,2.2279,2.1848,2.1977,162400.0],["1997-11-13",2.1891,2.1891,2.1202,2.1202,109600.0],["1997-11-14",2.1202,2.1805,2.1202,2.1503,87200.0],["1997-11-17",2.1589,2.202,2.1589,2.1977,132000.0],["1997-11-18",2.1977,2.2063,2.1891,2.2063,63200.0],["1997-11-19",2.1934,2.2322,2.1934,2.2322,187200.0],["1997-11-20",2.2322,2.2753,2.2322,2.2753,460000.0],["1997-11-21",2.2839,2.3141,2.2839,2.2968,224800.0],["1997-11-24",2.2968,2.2968,2.2667,2.2796,1276800.0],["1997-11-25",2.2537,2.2624,2.1546,2.2063,340000.0],["1997-11-26",2.2236,2.2322,2.215,2.2279,69600.0],["1997-11-28",2.2365,2.271,2.2365,2.271,76800.0],["1997-12-01",2.2753,2.3227,2.2753,2.3011,181600.0],["1997-12-02",2.3055,2.3141,2.2925,2.3141,76000.0],["1997-12-03",2.327,2.3356,2.3098,2.3356,105600.0],["1997-12-04",2.3098,2.3313,2.2968,2.3313,128800.0],["1997-12-05",2.3141,2.327,2.2581,2.2581,64000.0],["1997-12-08",2.2667,2.2753,2.2537,2.271,195200.0],["1997-12-09",2.2581,2.2581,2.2365,2.2537,67200.0],["1997-12-10",2.2581,2.2581,2.1977,2.2063,80800.0],["1997-12-11",2.1891,2.1891,2.146,2.1633,204800.0],["1997-12-12",2.1676,2.1891,2.1503,2.1891,80800.0],["1997-12-15",2.1977,2.2193,2.1805,2.2193,390400.0],["1997-12-16",2.2236,2.2839,2.1977,2.2581,203200.0],["1997-12-17",2.2408,2.2408,2.2063,2.2322,240800.0],["1997-12-18",2.2322,2.2322,2.2063,2.2107,64800.0],["1997-12-19",2.1934,2.1934,2.146,2.1503,159200.0],["1997-12-22",2.1546,2.1589,2.1202,2.1288,254400.0],["1997-12-23",2.1374,2.2236,2.1374,2.1848,347200.0],["1997-12-24",2.1719,2.1762,2.1719,2.1762,27200.0],["1997-12-26",2.1676,2.1676,2.146,2.1503,16000.0],["1997-12-29",2.1546,2.2236,2.146,2.2107,71200.0],["1997-12-30",2.2107,2.2236,2.1977,2.215,274400.0],["1997-12-31",2.2236,2.2236,2.1762,2.1762,80800.0],["1998-01-02",2.1848,2.2107,2.1676,2.2107,55200.0],["1998-01-05",2.2107,2.215,2.1977,2.2107,506400.0],["1998-01-06",2.202,2.202,2.1417,2.1676,103200.0],["1998-01-07",2.1463,2.1506,2.129,2.1506,80800.0],["1998-01-08",2.1419,2.2112,2.1376,2.1939,240000.0],["1998-01-09",2.1852,2.1939,2.1679,2.1679,95200.0],["1998-01-12",2.1549,2.1593,2.1376,2.1463,168800.0],["1998-01-13",2.1549,2.1549,2.0943,2.0987,169600.0],["1998-01-14",2.1073,2.1117,2.077,2.1073,517600.0],["1998-01-15",2.0987,2.103,2.0857,2.103,207200.0],["1998-01-16",2.116,2.1203,2.09,2.1203,196800.0],["1998-01-20",2.103,2.103,2.0814,2.0857,92000.0],["1998-01-21",2.0943,2.0943,2.0684,2.077,339200.0],["1998-01-22",2.0727,2.077,2.0424,2.0467,202400.0],["1998-01-23",2.0511,2.0554,2.0338,2.0338,122400.0],["1998-01-26",2.0511,2.0814,2.0381,2.0381,82400.0],["1998-01-27",2.0424,2.0597,2.0338,2.0597,198400.0],["1998-01-28",2.0467,2.077,2.0381,2.0511,131200.0],["1998-01-29",2.0511,2.09,2.0424,2.0684,108000.0],["1998-01-30",2.0684,2.0987,2.0597,2.0943,59200.0],["1998-02-02",2.0987,2.1463,2.0943,2.1463,114400.0],["1998-02-03",2.1593,2.1722,2.1463,2.1636,225600.0],["1998-02-04",2.1549,2.1549,2.1203,2.1203,39200.0],["1998-02-05",2.103,2.1246,2.077,2.1203,47200.0],["1998-02-06",2.1895,2.2112,2.1895,2.2112,350400.0],["1998-02-09",2.2112,2.2285,2.1939,2.2069,388800.0],["1998-02-10",2.2112,2.2198,2.1809,2.1809,133600.0],["1998-02-11",2.1636,2.2025,2.1463,2.2025,141600.0],["1998-02-12",2.1939,2.2069,2.1722,2.1895,77600.0],["1998-02-13",2.1982,2.2242,2.1982,2.1982,212000.0],["1998-02-17",2.1809,2.2112,2.1809,2.2069,72800.0],["1998-02-18",2.1982,2.2112,2.1939,2.1982,95200.0],["1998-02-19",2.1982,2.2155,2.1982,2.2155,177600.0],["1998-02-20",2.1982,2.2155,2.1939,2.2069,117600.0],["1998-02-23",2.2069,2.2155,2.1809,2.1939,330400.0],["1998-02-24",2.1852,2.2155,2.1549,2.2155,339200.0],["1998-02-25",2.2069,2.2069,2.1722,2.1939,284000.0],["1998-02-26",2.1939,2.2155,2.1852,2.2112,147200.0],["1998-02-27",2.2155,2.2285,2.1982,2.2155,172000.0],["1998-03-02",2.2242,2.2458,2.1852,2.2069,197600.0],["1998-03-03",2.2069,2.2458,2.2069,2.2458,119200.0],["1998-03-04",2.2371,2.2371,2.2198,2.2328,48800.0],["1998-03-05",2.2242,2.2242,2.1809,2.1809,41600.0],["1998-03-06",2.1679,2.2025,2.1679,2.2025,156800.0],["1998-03-09",2.2025,2.2545,2.2025,2.2545,121600.0],["1998-03-10",2.2501,2.2674,2.2415,2.2674,156800.0],["1998-03-11",2.2674,2.2847,2.2501,2.2588,114400.0],["1998-03-12",2.2545,2.2588,2.2415,2.2501,42400.0],["1998-03-13",2.2501,2.2977,2.2501,2.2977,88800.0],["1998-03-16",2.302,2.3367,2.2847,2.3194,210400.0],["1998-03-17",2.3453,2.3886,2.341,2.3583,522400.0],["1998-03-18",2.3713,2.3713,2.3453,2.3626,151200.0],["1998-03-19",2.3799,2.447,2.3799,2.4059,456000.0],["1998-03-20",2.4059,2.4232,2.3713,2.4232,368000.0],["1998-03-23",2.4059,2.4924,2.4059,2.4924,669600.0],["1998-03-24",2.4924,2.4924,2.4751,2.4751,468800.0],["1998-03-25",2.4751,2.4795,2.4362,2.4362,72000.0],["1998-03-26",2.4275,2.4275,2.3886,2.4146,121600.0],["1998-03-27",2.4232,2.4622,2.4232,2.4405,197600.0],["1998-03-30",2.4405,2.4405,2.354,2.367,196800.0],["1998-03-31",2.367,2.4232,2.3626,2.4232,526400.0],["1998-04-01",2.4232,2.4578,2.4102,2.4578,41600.0],["1998-04-02",2.4578,2.4708,2.4448,2.4665,20000.0],["1998-04-03",2.4665,2.4751,2.4578,2.4751,60000.0],["1998-04-06",2.4838,2.4838,2.4665,2.4665,24000.0],["1998-04-07",2.4451,2.4495,2.4321,2.4408,173600.0],["1998-04-08",2.4364,2.4364,2.3713,2.3713,286400.0],["1998-04-09",2.3713,2.3887,2.3496,2.3583,172000.0],["1998-04-13",2.3452,2.3539,2.3192,2.3452,336000.0],["1998-04-14",2.3539,2.3539,2.3192,2.3192,152800.0],["1998-04-15",2.3235,2.3452,2.3235,2.3452,94400.0],["1998-04-16",2.3409,2.3409,2.3148,2.3322,112000.0],["1998-04-17",2.3235,2.3235,2.3018,2.3018,142400.0],["1998-04-20",2.3018,2.3105,2.2801,2.2801,189600.0],["1998-04-21",2.2844,2.3018,2.2801,2.2931,79200.0],["1998-04-22",2.2931,2.3322,2.2844,2.3235,114400.0],["1998-04-23",2.3105,2.3279,2.2975,2.2975,81600.0],["1998-04-24",2.3061,2.3365,2.2975,2.3279,64800.0],["1998-04-27",2.3105,2.3496,2.2757,2.3452,129600.0],["1998-04-28",2.3583,2.3583,2.2757,2.2801,115200.0],["1998-04-29",2.2757,2.2931,2.2757,2.2931,88000.0],["1998-04-30",2.3105,2.3365,2.2844,2.3192,215200.0],["1998-05-01",2.3105,2.3235,2.2844,2.3235,59200.0],["1998-05-04",2.3061,2.3192,2.3061,2.3061,154400.0],["1998-05-05",2.2975,2.3148,2.2931,2.3148,56800.0],["1998-05-06",2.3105,2.3452,2.3061,2.3365,315200.0],["1998-05-07",2.3365,2.3365,2.3192,2.3235,88000.0],["1998-05-08",2.3192,2.3235,2.2671,2.2757,194400.0],["1998-05-11",2.2757,2.2844,2.2671,2.2671,35200.0],["1998-05-12",2.2584,2.2671,2.2497,2.2671,76800.0],["1998-05-13",2.2671,2.2714,2.2671,2.2714,7200.0],["1998-05-14",2.2844,2.2931,2.2714,2.2757,73600.0],["1998-05-15",2.2931,2.2975,2.2671,2.2671,36000.0],["1998-05-18",2.2584,2.2627,2.2497,2.2584,54400.0],["1998-05-19",2.2584,2.2844,2.2584,2.2627,14400.0],["1998-05-20",2.2714,2.2714,2.241,2.241,88800.0],["1998-05-21",2.2453,2.2453,2.1889,2.1889,719200.0],["1998-05-22",2.1889,2.1889,2.1715,2.1845,349600.0],["1998-05-26",2.1845,2.1976,2.1715,2.1715,153600.0],["1998-05-27",2.1628,2.1628,2.1281,2.1368,120000.0],["1998-05-28",2.1454,2.1585,2.1281,2.1411,16800.0],["1998-05-29",2.1281,2.1498,2.1194,2.1324,283200.0],["1998-06-01",2.1368,2.1454,2.1194,2.1454,24800.0],["1998-06-02",2.1454,2.1628,2.1454,2.1628,26400.0],["1998-06-03",2.1628,2.1715,2.1628,2.1715,26400.0],["1998-06-04",2.1628,2.1889,2.1628,2.1845,67200.0],["1998-06-05",2.1845,2.1845,2.1541,2.1715,38400.0],["1998-06-08",2.1541,2.165,2.1281,2.1281,169600.0],["1998-06-09",2.1281,2.1281,2.0933,2.1107,59200.0],["1998-06-10",2.1107,2.1107,2.0846,2.0846,76000.0],["1998-06-11",2.0716,2.0803,2.0629,2.0803,79200.0],["1998-06-12",2.0803,2.0803,2.076,2.0803,50400.0],["1998-06-15",2.0629,2.0629,2.0456,2.0629,44000.0],["1998-06-16",2.0629,2.0716,2.0456,2.0456,180800.0],["1998-06-17",2.0803,2.102,2.0673,2.0933,239200.0],["1998-06-18",2.102,2.1281,2.0998,2.1064,1976000.0],["1998-06-19",2.102,2.1194,2.0846,2.0933,337600.0],["1998-06-22",2.102,2.1498,2.0933,2.1498,20800.0],["1998-06-23",2.1498,2.1498,2.1281,2.1281,80000.0],["1998-06-24",2.1281,2.1411,2.102,2.102,175200.0],["1998-06-25",2.1194,2.1194,2.1064,2.1194,332000.0],["1998-06-26",2.1107,2.1715,2.1107,2.1715,114400.0],["1998-06-29",2.1715,2.1758,2.1454,2.1454,78400.0],["1998-06-30",2.1368,2.1541,2.1085,2.1368,304800.0],["1998-07-01",2.1194,2.2106,2.1194,2.1802,248800.0],["1998-07-02",2.1802,2.2063,2.1802,2.1932,64000.0],["1998-07-06",2.1932,2.254,2.1889,2.254,360000.0],["1998-07-07",2.2497,2.2714,2.2453,2.2671,151200.0],["1998-07-08",2.2543,2.2674,2.25,2.263,188800.0],["1998-07-09",2.2543,2.263,2.25,2.263,68800.0],["1998-07-10",2.2674,2.2805,2.2587,2.2587,120800.0],["1998-07-13",2.2674,2.2674,2.2412,2.2412,87200.0],["1998-07-14",2.2325,2.2325,2.1889,2.1976,33600.0],["1998-07-15",2.2064,2.2282,2.1976,2.2282,34400.0],["1998-07-16",2.2194,2.2412,2.2194,2.2412,125600.0],["1998-07-17",2.25,2.25,2.2282,2.2412,88800.0],["1998-07-20",2.2325,2.2369,2.2238,2.2282,86400.0],["1998-07-21",2.2282,2.2282,2.202,2.2151,116000.0],["1998-07-22",2.202,2.202,2.1453,2.1497,249600.0],["1998-07-23",2.1453,2.1453,2.1017,2.1191,453600.0],["1998-07-24",2.1104,2.1235,2.0625,2.0625,548000.0],["1998-07-27",2.0494,2.0581,1.9971,2.0058,1483200.0],["1998-07-28",1.9971,1.9971,1.9535,1.9535,925600.0],["1998-07-29",1.9535,1.9753,1.9535,1.9535,247200.0],["1998-07-30",1.9535,1.9665,1.9491,1.9622,35200.0],["1998-07-31",1.9709,1.9709,1.9404,1.9447,206400.0],["1998-08-03",1.936,1.9535,1.9273,1.9447,35200.0],["1998-08-04",1.9491,1.9491,1.9186,1.9273,243200.0],["1998-08-05",1.9186,1.9491,1.9186,1.9491,276000.0],["1998-08-06",1.9491,1.9883,1.936,1.9883,348800.0],["1998-08-07",1.9883,2.0145,1.9796,1.9883,380800.0],["1998-08-10",1.9709,1.9709,1.9273,1.9273,136000.0],["1998-08-11",1.9186,1.9186,1.8662,1.8837,116000.0],["1998-08-12",1.8924,1.9186,1.8837,1.9142,112800.0],["1998-08-13",1.9229,1.9229,1.8968,1.9098,96800.0],["1998-08-14",1.9142,1.9273,1.875,1.875,94400.0],["1998-08-17",1.8662,1.9099,1.8662,1.9055,230400.0],["1998-08-18",1.9142,1.9229,1.8837,1.9229,156800.0],["1998-08-19",1.9273,1.9447,1.9098,1.936,140000.0],["1998-08-20",1.936,1.936,1.936,1.936,32800.0],["1998-08-21",1.936,1.9535,1.9098,1.9535,224800.0],["1998-08-24",1.9491,1.9491,1.8968,1.8968,72000.0],["1998-08-25",1.9011,1.9011,1.8706,1.8706,26400.0],["1998-08-26",1.875,1.875,1.8401,1.8401,26400.0],["1998-08-27",1.8357,1.8357,1.7616,1.766,172800.0],["1998-08-28",1.7747,1.7747,1.7354,1.7485,90400.0],["1998-08-31",1.766,1.766,1.6831,1.7006,188800.0],["1998-09-01",1.7006,1.7049,1.6722,1.6831,108000.0],["1998-09-02",1.6787,1.6918,1.6613,1.6831,105600.0],["1998-09-03",1.6744,1.6787,1.6482,1.6569,55200.0],["1998-09-04",1.6569,1.6744,1.6569,1.6657,493600.0],["1998-09-08",1.6831,1.718,1.6787,1.6962,282400.0],["1998-09-09",1.6875,1.6918,1.6613,1.6613,118400.0],["1998-09-10",1.6744,1.6744,1.5697,1.6003,260000.0],["1998-09-11",1.5872,1.6133,1.5654,1.5915,191200.0],["1998-09-14",1.6046,1.6264,1.5959,1.6046,259200.0],["1998-09-15",1.6046,1.6221,1.5959,1.6221,269600.0],["1998-09-16",1.6221,1.6351,1.5915,1.6046,259200.0],["1998-09-17",1.6003,1.6133,1.5785,1.5915,127200.0],["1998-09-18",1.609,1.609,1.5697,1.5959,279200.0],["1998-09-21",1.5785,1.5785,1.5305,1.5349,249600.0],["1998-09-22",1.5436,1.6351,1.5436,1.6177,177600.0],["1998-09-23",1.6308,1.6831,1.6308,1.67,447200.0],["1998-09-24",1.6744,1.6918,1.6744,1.6744,81600.0],["1998-09-25",1.6744,1.6744,1.6264,1.6351,238400.0],["1998-09-28",1.6526,1.6918,1.6526,1.6918,70400.0],["1998-09-29",1.6962,1.6962,1.6351,1.6482,171200.0],["1998-09-30",1.6482,1.6482,1.5959,1.6046,48800.0],["1998-10-01",1.6046,1.6046,1.5479,1.5567,208800.0],["1998-10-02",1.5654,1.6003,1.5349,1.6003,218400.0],["1998-10-05",1.6046,1.6046,1.5479,1.5567,32800.0],["1998-10-06",1.5479,1.5697,1.5392,1.5436,125600.0],["1998-10-07",1.522,1.579,1.522,1.5659,195200.0],["1998-10-08",1.5702,1.5702,1.5132,1.5352,192000.0],["1998-10-09",1.522,1.5966,1.522,1.5746,148000.0],["1998-10-12",1.5746,1.5878,1.5702,1.5746,171200.0],["1998-10-13",1.579,1.5878,1.5264,1.5439,183200.0],["1998-10-14",1.5527,1.5615,1.5352,1.5527,110400.0],["1998-10-15",1.5878,1.6799,1.5878,1.6667,391200.0],["1998-10-16",1.6843,1.7369,1.6843,1.7238,253600.0],["1998-10-19",1.7325,1.7632,1.7281,1.7588,132000.0],["1998-10-20",1.7676,1.829,1.7676,1.8203,258400.0],["1998-10-21",1.8071,1.8334,1.7896,1.8334,252800.0],["1998-10-22",1.851,1.8553,1.8071,1.8466,141600.0],["1998-10-23",1.8466,1.9168,1.8466,1.9168,234400.0],["1998-10-26",1.9124,1.9562,1.9124,1.9475,410400.0],["1998-10-27",1.9475,1.9475,1.9255,1.9431,266400.0],["1998-10-28",1.9299,1.9518,1.9255,1.9255,148800.0],["1998-10-29",1.9255,1.9255,1.8773,1.8773,103200.0],["1998-10-30",1.8597,1.886,1.8597,1.8685,399200.0],["1998-11-02",1.8685,1.9387,1.8685,1.9168,156000.0],["1998-11-03",1.9255,1.9255,1.8904,1.9168,366400.0],["1998-11-04",1.9168,1.9343,1.8685,1.9343,172800.0],["1998-11-05",1.9343,2.0001,1.9343,1.965,535200.0],["1998-11-06",1.9475,1.9782,1.9475,1.965,177600.0],["1998-11-09",1.9475,1.9475,1.9387,1.9475,72000.0],["1998-11-10",1.9738,2.0001,1.9606,2.0001,307200.0],["1998-11-11",2.0001,2.0001,1.9299,1.9343,226400.0],["1998-11-12",1.9606,1.965,1.9562,1.9606,115200.0],["1998-11-13",1.965,1.9738,1.8904,1.9299,141600.0],["1998-11-16",1.9168,1.9299,1.8992,1.9299,172000.0],["1998-11-17",1.9211,1.9255,1.8159,1.8334,592800.0],["1998-11-18",1.8334,1.8422,1.7896,1.8071,195200.0],["1998-11-19",1.8027,1.8159,1.7632,1.7983,297600.0],["1998-11-20",1.7852,1.8159,1.7852,1.8115,473600.0],["1998-11-23",1.8203,1.8246,1.7764,1.7852,148000.0],["1998-11-24",1.7896,1.8203,1.7501,1.7501,293600.0],["1998-11-25",1.7632,1.7983,1.7632,1.772,145600.0],["1998-11-27",1.772,1.772,1.7457,1.7632,417600.0],["1998-11-30",1.7896,1.7896,1.7501,1.7764,304000.0],["1998-12-01",1.7676,1.7983,1.7545,1.772,213600.0],["1998-12-02",1.7808,1.8071,1.7676,1.7983,244800.0],["1998-12-03",1.8071,1.8071,1.7852,1.7852,179200.0],["1998-12-04",1.7983,1.9211,1.7983,1.886,405600.0],["1998-12-07",1.9036,1.9036,1.8685,1.886,178400.0],["1998-12-08",1.886,1.908,1.8553,1.8729,425600.0],["1998-12-09",1.8729,1.9036,1.8597,1.8904,473600.0],["1998-12-10",1.8992,1.9036,1.8071,1.8246,648800.0],["1998-12-11",1.8246,1.8246,1.7369,1.7632,97600.0],["1998-12-14",1.7545,1.7545,1.7281,1.7545,223200.0],["1998-12-15",1.7632,1.8246,1.7632,1.7939,276800.0],["1998-12-16",1.7939,1.8071,1.7939,1.8027,332800.0],["1998-12-17",1.8115,1.8422,1.7939,1.8422,254400.0],["1998-12-18",1.8685,1.8992,1.8246,1.8817,368800.0],["1998-12-21",1.8992,1.9211,1.8839,1.9124,437600.0],["1998-12-22",1.9255,1.9255,1.908,1.908,143200.0],["1998-12-23",1.908,1.908,1.886,1.8948,48800.0],["1998-12-24",1.8948,1.8948,1.8685,1.8685,102400.0],["1998-12-28",1.8729,1.8948,1.8422,1.8948,96800.0],["1998-12-29",1.8773,1.886,1.829,1.8553,238400.0],["1998-12-30",1.8553,1.9124,1.8553,1.9124,90400.0],["1998-12-31",1.9036,1.9475,1.9036,1.9475,130400.0],["1999-01-04",1.9211,1.9299,1.886,1.886,457600.0],["1999-01-05",1.8817,1.886,1.8422,1.8422,1346400.0],["1999-01-06",1.8514,1.8602,1.8029,1.8073,565600.0],["1999-01-07",1.8249,1.8425,1.7941,1.8293,232000.0],["1999-01-08",1.8337,1.869,1.8205,1.8646,140800.0],["1999-01-11",1.8646,1.8822,1.8514,1.8558,261600.0],["1999-01-12",1.8558,1.8646,1.8469,1.8469,88800.0],["1999-01-13",1.8293,1.8646,1.8117,1.8646,95200.0],["1999-01-14",1.8646,1.8646,1.8117,1.8117,48800.0],["1999-01-15",1.8161,1.8161,1.7985,1.7985,253600.0],["1999-01-19",1.7985,1.8029,1.7632,1.7852,252000.0],["1999-01-20",1.7896,1.7985,1.7632,1.7985,516800.0],["1999-01-21",1.7896,1.7896,1.7808,1.7896,188000.0],["1999-01-22",1.7808,1.7941,1.7544,1.7588,825600.0],["1999-01-25",1.7588,1.7632,1.7323,1.7544,88000.0],["1999-01-26",1.75,1.7632,1.7412,1.7412,200000.0],["1999-01-27",1.7367,1.7367,1.7059,1.7147,70400.0],["1999-01-28",1.7103,1.7103,1.6045,1.6089,392800.0],["1999-01-29",1.6177,1.7367,1.6133,1.7367,317600.0],["1999-02-01",1.7412,1.7544,1.6839,1.6839,179200.0],["1999-02-02",1.6883,1.6927,1.6662,1.6927,438400.0],["1999-02-03",1.6971,1.7367,1.675,1.7147,409600.0],["1999-02-04",1.7323,1.7323,1.6883,1.6883,56000.0],["1999-02-05",1.6839,1.7015,1.675,1.6839,261600.0],["1999-02-08",1.6927,1.6927,1.6486,1.6618,199200.0],["1999-02-09",1.675,1.675,1.6486,1.653,75200.0],["1999-02-10",1.6618,1.675,1.6486,1.6618,62400.0],["1999-02-11",1.6574,1.6662,1.6265,1.6618,1437600.0],["1999-02-12",1.6574,1.6574,1.6045,1.6045,117600.0],["1999-02-16",1.6221,1.6486,1.6221,1.6398,96000.0],["1999-02-17",1.6398,1.6442,1.6265,1.631,110400.0],["1999-02-18",1.631,1.631,1.6089,1.6133,76000.0],["1999-02-19",1.631,1.631,1.5913,1.5957,139200.0],["1999-02-22",1.5913,1.6398,1.5913,1.6177,64000.0],["1999-02-23",1.6221,1.6221,1.6001,1.6221,108000.0],["1999-02-24",1.6089,1.6221,1.6045,1.6221,183200.0],["1999-02-25",1.6221,1.6221,1.5913,1.6177,63200.0],["1999-02-26",1.6177,1.631,1.5913,1.6089,141600.0],["1999-03-01",1.6133,1.631,1.6133,1.631,103200.0],["1999-03-02",1.6398,1.6662,1.6398,1.653,193600.0],["1999-03-03",1.6486,1.6574,1.631,1.6442,32000.0],["1999-03-04",1.653,1.6574,1.6486,1.653,32000.0],["1999-03-05",1.6442,1.6574,1.6221,1.6221,160000.0],["1999-03-08",1.631,1.631,1.6001,1.6001,31200.0],["1999-03-09",1.5825,1.6265,1.5825,1.6133,140000.0],["1999-03-10",1.6045,1.6662,1.6045,1.653,60800.0],["1999-03-11",1.653,1.675,1.6442,1.6442,296800.0],["1999-03-12",1.6398,1.6398,1.6221,1.6221,57600.0],["1999-03-15",1.6221,1.6398,1.6221,1.6354,64000.0],["1999-03-16",1.6398,1.6442,1.5957,1.5957,234400.0],["1999-03-17",1.5869,1.5913,1.5825,1.5869,110400.0],["1999-03-18",1.5957,1.6133,1.5913,1.6045,43200.0],["1999-03-19",1.6221,1.6221,1.5472,1.5472,394400.0],["1999-03-22",1.556,1.5604,1.5163,1.5163,160800.0],["1999-03-23",1.5163,1.5163,1.4282,1.4635,396000.0],["1999-03-24",1.4546,1.4546,1.3929,1.4017,267200.0],["1999-03-25",1.3885,1.4723,1.3885,1.4723,380800.0],["1999-03-26",1.4679,1.4987,1.4502,1.4679,171200.0],["1999-03-29",1.4723,1.4811,1.4194,1.4194,220800.0],["1999-03-30",1.4282,1.4282,1.4017,1.415,931200.0],["1999-03-31",1.4238,1.4238,1.4017,1.4106,496800.0],["1999-04-01",1.4194,1.4194,1.4017,1.4106,813600.0],["1999-04-05",1.415,1.437,1.4106,1.437,105600.0],["1999-04-06",1.4194,1.437,1.4106,1.437,185600.0],["1999-04-07",1.4329,1.4862,1.4329,1.4684,556000.0],["1999-04-08",1.4551,1.4862,1.4418,1.464,341600.0],["1999-04-09",1.4817,1.6326,1.4817,1.6237,472000.0],["1999-04-12",1.6148,1.6326,1.5882,1.6326,274400.0],["1999-04-13",1.6281,1.6547,1.6281,1.637,251200.0],["1999-04-14",1.637,1.7257,1.6059,1.6725,356800.0],["1999-04-15",1.6858,1.739,1.6858,1.7035,175200.0],["1999-04-16",1.6858,1.7923,1.6858,1.7834,268000.0],["1999-04-19",1.7923,1.8056,1.7745,1.779,352000.0],["1999-04-20",1.7967,1.7967,1.7523,1.7523,291200.0],["1999-04-21",1.7523,1.7701,1.739,1.7435,228800.0],["1999-04-22",1.7612,1.7701,1.7479,1.7568,107200.0],["1999-04-23",1.7435,1.7656,1.739,1.7523,209600.0],["1999-04-26",1.7346,1.739,1.6947,1.6947,194400.0],["1999-04-27",1.6991,1.7257,1.6858,1.708,221600.0],["1999-04-28",1.708,1.7302,1.6947,1.7257,207200.0],["1999-04-29",1.7302,1.7302,1.6858,1.6991,412000.0],["1999-04-30",1.6991,1.6991,1.668,1.6725,73600.0],["1999-05-03",1.6858,1.6858,1.6592,1.6725,284800.0],["1999-05-04",1.6725,1.6991,1.6636,1.6991,172000.0],["1999-05-05",1.7035,1.7035,1.6769,1.6991,157600.0],["1999-05-06",1.7035,1.7213,1.6858,1.708,208800.0],["1999-05-07",1.7035,1.7035,1.6592,1.7035,160000.0],["1999-05-10",1.7124,1.7257,1.6991,1.7213,257600.0],["1999-05-11",1.7213,1.7213,1.6991,1.7035,75200.0],["1999-05-12",1.6991,1.708,1.6592,1.6725,155200.0],["1999-05-13",1.6636,1.7035,1.6636,1.7035,91200.0],["1999-05-14",1.6947,1.7035,1.6858,1.6947,72800.0],["1999-05-17",1.6902,1.6902,1.6414,1.6547,392800.0],["1999-05-18",1.6547,1.6592,1.6281,1.6326,189600.0],["1999-05-19",1.6326,1.6414,1.6326,1.6326,80000.0],["1999-05-20",1.637,1.6858,1.637,1.668,165600.0],["1999-05-21",1.6725,1.7257,1.6725,1.708,79200.0],["1999-05-24",1.708,1.7124,1.6769,1.6769,132000.0],["1999-05-25",1.6592,1.6858,1.6503,1.6814,144000.0],["1999-05-26",1.6725,1.6814,1.6503,1.6503,102400.0],["1999-05-27",1.6547,1.668,1.6503,1.6547,72800.0],["1999-05-28",1.6459,1.6858,1.6459,1.6636,109600.0],["1999-06-01",1.6725,1.7168,1.668,1.7124,310400.0],["1999-06-02",1.7213,1.7701,1.6991,1.7656,308800.0],["1999-06-03",1.7479,1.7701,1.7035,1.708,170400.0],["1999-06-04",1.7257,1.7523,1.7257,1.739,56000.0],["1999-06-07",1.739,1.7701,1.7346,1.7656,166400.0],["1999-06-08",1.7745,1.9165,1.7745,1.8987,868800.0],["1999-06-09",1.8987,1.9475,1.8943,1.9342,480000.0],["1999-06-10",1.9165,1.9165,1.8721,1.8721,372000.0],["1999-06-11",1.881,1.8987,1.8499,1.8632,108800.0],["1999-06-14",1.8632,1.881,1.8499,1.8677,112000.0],["1999-06-15",1.8588,1.8987,1.8588,1.8677,178400.0],["1999-06-16",1.8854,1.9387,1.8854,1.9342,260800.0],["1999-06-17",1.9342,1.9875,1.9209,1.9742,175200.0],["1999-06-18",1.9875,1.9875,1.9564,1.9786,233600.0],["1999-06-21",1.9875,1.9875,1.9697,1.9742,144000.0],["1999-06-22",1.9564,1.9564,1.8987,1.9298,283200.0],["1999-06-23",1.9165,1.9431,1.9076,1.9387,160800.0],["1999-06-24",1.9431,1.9608,1.912,1.9165,144800.0],["1999-06-25",1.912,2.0008,1.912,1.9742,276000.0],["1999-06-28",2.0052,2.0052,1.9653,1.9963,219200.0],["1999-06-29",2.0052,2.0939,1.9875,2.0629,335200.0],["1999-06-30",2.0806,2.1117,2.0141,2.0229,676000.0],["1999-07-01",2.0229,2.0762,2.0052,2.0629,162400.0],["1999-07-02",2.0806,2.0939,2.0629,2.0851,94400.0],["1999-07-06",2.1028,2.1827,2.1028,2.1605,536000.0],["1999-07-07",2.1653,2.2321,2.1653,2.2232,335200.0],["1999-07-08",2.2098,2.2455,2.2098,2.2321,430400.0],["1999-07-09",2.2232,2.2321,2.2098,2.2321,310400.0],["1999-07-12",2.2321,2.3569,2.2277,2.3212,906400.0],["1999-07-13",2.3346,2.3658,2.3079,2.339,522400.0],["1999-07-14",2.339,2.339,2.2722,2.3123,228000.0],["1999-07-15",2.3123,2.3168,2.2455,2.3123,359200.0],["1999-07-16",2.3123,2.3257,2.2811,2.3168,348000.0],["1999-07-19",2.3079,2.3123,2.2633,2.2811,312800.0],["1999-07-20",2.2767,2.2989,2.2544,2.2722,382400.0],["1999-07-21",2.2678,2.3079,2.2277,2.3034,249600.0],["1999-07-22",2.3123,2.3346,2.2989,2.3079,302400.0],["1999-07-23",2.3123,2.3346,2.29,2.3346,202400.0],["1999-07-26",2.3346,2.3658,2.3301,2.3524,516800.0],["1999-07-27",2.3613,2.4192,2.3613,2.397,313600.0],["1999-07-28",2.397,2.4014,2.3747,2.3791,116800.0],["1999-07-29",2.3881,2.4371,2.3524,2.3925,886400.0],["1999-07-30",2.3747,2.4059,2.3346,2.3524,282400.0],["1999-08-02",2.3524,2.3569,2.3168,2.3346,73600.0],["1999-08-03",2.3257,2.3569,2.2945,2.3524,230400.0],["1999-08-04",2.3346,2.3569,2.2544,2.2544,223200.0],["1999-08-05",2.2544,2.2767,2.2544,2.2767,141600.0],["1999-08-06",2.2722,2.2856,2.2544,2.2544,111200.0],["1999-08-09",2.2588,2.2811,2.2366,2.2366,124800.0],["1999-08-10",2.2544,2.3168,2.2455,2.2544,600000.0],["1999-08-11",2.2633,2.3034,2.2455,2.2767,108800.0],["1999-08-12",2.2811,2.3613,2.2811,2.3524,441600.0],["1999-08-13",2.3435,2.3881,2.3435,2.3569,292000.0],["1999-08-16",2.3702,2.3836,2.3658,2.3791,60800.0],["1999-08-17",2.3836,2.3836,2.3524,2.3791,236000.0],["1999-08-18",2.3613,2.3658,2.3524,2.3524,67200.0],["1999-08-19",2.3658,2.3658,2.3257,2.348,52800.0],["1999-08-20",2.3569,2.3569,2.2811,2.3301,323200.0],["1999-08-23",2.339,2.339,2.3168,2.3301,52800.0],["1999-08-24",2.3123,2.3257,2.2989,2.3168,269600.0],["1999-08-25",2.3123,2.3212,2.2811,2.2856,141600.0],["1999-08-26",2.2767,2.2945,2.2633,2.2633,83200.0],["1999-08-27",2.2722,2.2722,2.2143,2.2232,40800.0],["1999-08-30",2.2143,2.2143,2.1742,2.2098,111200.0],["1999-08-31",2.2009,2.2009,2.1653,2.1831,77600.0],["1999-09-01",2.2009,2.2009,2.1653,2.1876,114400.0],["1999-09-02",2.1787,2.1965,2.1742,2.1742,59200.0],["1999-09-03",2.1876,2.1965,2.1787,2.1965,216800.0],["1999-09-07",2.1965,2.2098,2.1653,2.2009,131200.0],["1999-09-08",2.1831,2.1831,2.1564,2.1742,78400.0],["1999-09-09",2.1787,2.1787,2.1207,2.1475,114400.0],["1999-09-10",2.143,2.1608,2.143,2.1608,55200.0],["1999-09-13",2.1564,2.1564,2.1386,2.143,12800.0],["1999-09-14",2.1296,2.1475,2.1118,2.1386,120800.0],["1999-09-15",2.143,2.1697,2.143,2.1608,115200.0],["1999-09-16",2.0806,2.094,2.0494,2.0895,183200.0],["1999-09-17",2.0895,2.0895,2.0806,2.0806,97600.0],["1999-09-20",2.0806,2.0806,2.0494,2.0717,29600.0],["1999-09-21",2.0584,2.0584,1.8935,1.9559,290400.0],["1999-09-22",1.947,2.0004,1.947,1.996,243200.0],["1999-09-23",2.0093,2.0093,1.9559,1.9559,284800.0],["1999-09-24",1.9559,1.9871,1.9559,1.9871,112800.0],["1999-09-27",1.9871,2.0227,1.9871,2.0183,135200.0],["1999-09-28",2.0138,2.0138,2.0004,2.0138,15200.0],["1999-09-29",2.0094,2.0361,2.0094,2.0361,78400.0],["1999-09-30",2.0361,2.0494,1.9782,2.0494,151200.0],["1999-10-01",2.0628,2.094,2.0628,2.094,198400.0],["1999-10-04",2.0985,2.1163,2.0673,2.1163,63200.0],["1999-10-05",2.1163,2.1163,2.0806,2.094,85600.0],["1999-10-06",2.0899,2.0899,2.0451,2.063,150400.0],["1999-10-07",2.0586,2.0854,2.0496,2.0854,203200.0],["1999-10-08",2.0944,2.1033,2.0675,2.072,117600.0],["1999-10-11",2.0899,2.1078,2.0809,2.1033,80000.0],["1999-10-12",2.1033,2.1123,2.0899,2.1033,109600.0],["1999-10-13",2.1033,2.1033,2.0675,2.0675,76800.0],["1999-10-14",2.0854,2.1525,2.0854,2.1391,293600.0],["1999-10-15",2.1481,2.1704,2.1212,2.166,204000.0],["1999-10-18",2.157,2.1839,2.1525,2.1704,58400.0],["1999-10-19",2.1704,2.2331,2.1704,2.2331,59200.0],["1999-10-20",2.2331,2.2644,2.1973,2.2018,180000.0],["1999-10-21",2.2018,2.2018,2.1704,2.1839,161600.0],["1999-10-22",2.2331,2.242,2.1794,2.2197,243200.0],["1999-10-25",2.2018,2.2331,2.2018,2.2286,256000.0],["1999-10-26",2.2286,2.3047,2.2018,2.2197,268000.0],["1999-10-27",2.2018,2.242,2.2018,2.2197,128800.0],["1999-10-28",2.2331,2.2711,2.2197,2.2689,204800.0],["1999-10-29",2.2689,2.336,2.2599,2.336,184800.0],["1999-11-01",2.3315,2.3629,2.3315,2.3629,197600.0],["1999-11-02",2.3629,2.3629,2.3405,2.3494,170400.0],["1999-11-03",2.3987,2.3987,2.3494,2.3763,348800.0],["1999-11-04",2.3763,2.3942,2.3718,2.3808,428800.0],["1999-11-05",2.3808,2.3942,2.3763,2.3763,172800.0],["1999-11-08",2.3718,2.3897,2.3718,2.3808,192800.0],["1999-11-09",2.3808,2.3852,2.3629,2.3629,357600.0],["1999-11-10",2.3629,2.3808,2.3494,2.3808,183200.0],["1999-11-11",2.3808,2.3808,2.3763,2.3763,212000.0],["1999-11-12",2.3629,2.3629,2.3494,2.3629,84800.0],["1999-11-15",2.3584,2.3852,2.3494,2.3763,159200.0],["1999-11-16",2.3763,2.3942,2.3673,2.3718,66400.0],["1999-11-17",2.3629,2.3763,2.3539,2.3673,310400.0],["1999-11-18",2.336,2.3897,2.336,2.3897,295200.0],["1999-11-19",2.3763,2.3897,2.3763,2.3897,84000.0],["1999-11-22",2.3763,2.3852,2.3763,2.3852,176800.0],["1999-11-23",2.3942,2.3942,2.3718,2.3718,147200.0],["1999-11-24",2.3718,2.3718,2.3002,2.3405,272800.0],["1999-11-26",2.336,2.3494,2.336,2.345,20000.0],["1999-11-29",2.3271,2.3271,2.2913,2.3226,172000.0],["1999-11-30",2.3047,2.3136,2.2913,2.2913,326400.0],["1999-12-01",2.2913,2.2957,2.2778,2.2823,115200.0],["1999-12-02",2.2823,2.2823,2.2778,2.2823,1099200.0],["1999-12-03",2.2778,2.3047,2.2778,2.3002,312800.0],["1999-12-06",2.3181,2.3271,2.2868,2.3002,62400.0],["1999-12-07",2.2734,2.2823,2.2644,2.2644,179200.0],["1999-12-08",2.2644,2.2734,2.2465,2.2465,187200.0],["1999-12-09",2.2286,2.2286,2.0854,2.166,184000.0],["1999-12-10",2.1839,2.1839,2.1525,2.1615,148000.0],["1999-12-13",2.166,2.1883,2.166,2.1794,44800.0],["1999-12-14",2.2062,2.2465,2.2062,2.2376,316800.0],["1999-12-15",2.2286,2.2465,2.2286,2.2465,185600.0],["1999-12-16",2.2599,2.2778,2.251,2.2778,378400.0],["1999-12-17",2.2734,2.3629,2.2734,2.3539,299200.0],["1999-12-20",2.3629,2.3987,2.3584,2.3763,208000.0],["1999-12-21",2.3629,2.3942,2.345,2.3629,412800.0],["1999-12-22",2.3763,2.3897,2.3629,2.3763,250400.0],["1999-12-23",2.3763,2.4076,2.3584,2.4031,123200.0],["1999-12-27",2.421,2.43,2.4166,2.4166,243200.0],["1999-12-28",2.4166,2.4166,2.3808,2.3998,163200.0],["1999-12-29",2.3852,2.3897,2.3808,2.3897,96800.0],["1999-12-30",2.3718,2.4166,2.3629,2.3942,119200.0],["1999-12-31",2.4031,2.43,2.4031,2.43,56000.0],["2000-01-03",2.421,2.421,2.3629,2.3808,228000.0],["2000-01-04",2.3718,2.3718,2.3405,2.345,104000.0],["2000-01-05",2.3229,2.4172,2.3229,2.3858,422400.0],["2000-01-06",2.3723,2.4217,2.3723,2.3992,105600.0],["2000-01-07",2.3858,2.4127,2.3768,2.3768,157600.0],["2000-01-10",2.4352,2.4397,2.3858,2.4082,212000.0],["2000-01-11",2.3947,2.3947,2.3723,2.3723,137600.0],["2000-01-12",2.3723,2.3723,2.3139,2.3139,196800.0],["2000-01-13",2.3139,2.3992,2.3139,2.3992,122400.0],["2000-01-14",2.4082,2.4082,2.3903,2.3947,132000.0],["2000-01-18",2.3947,2.3992,2.3723,2.3723,72800.0],["2000-01-19",2.3723,2.3903,2.3453,2.3903,126400.0],["2000-01-20",2.3813,2.4037,2.3543,2.3947,108000.0],["2000-01-21",2.4127,2.4127,2.3723,2.3903,182400.0],["2000-01-24",2.3858,2.4127,2.3723,2.3723,229600.0],["2000-01-25",2.3723,2.3723,2.3678,2.3678,112800.0],["2000-01-26",2.3678,2.3723,2.3004,2.3184,154400.0],["2000-01-27",2.3004,2.3094,2.2824,2.2869,190400.0],["2000-01-28",2.3004,2.3363,2.2914,2.3094,436800.0],["2000-01-31",2.2914,2.2914,2.2734,2.2869,159200.0],["2000-02-01",2.2869,2.3184,2.2779,2.3094,336000.0],["2000-02-02",2.3049,2.3363,2.3004,2.3139,175200.0],["2000-02-03",2.3139,2.3274,2.3004,2.3229,150400.0],["2000-02-04",2.3184,2.3498,2.3094,2.3453,186400.0],["2000-02-07",2.3453,2.3453,2.2734,2.2779,183200.0],["2000-02-08",2.2824,2.3229,2.2824,2.2869,391200.0],["2000-02-09",2.2959,2.2959,2.2689,2.2734,75200.0],["2000-02-10",2.2734,2.2734,2.233,2.242,121600.0],["2000-02-11",2.242,2.2465,2.1297,2.1791,183200.0],["2000-02-14",2.1746,2.242,2.1476,2.2375,450400.0],["2000-02-15",2.233,2.2645,2.2105,2.2465,116800.0],["2000-02-16",2.2375,2.2869,2.2375,2.251,85600.0],["2000-02-17",2.242,2.2555,2.2285,2.2555,167200.0],["2000-02-18",2.2555,2.2555,2.2105,2.2195,142400.0],["2000-02-22",2.1881,2.1881,2.1521,2.1611,319200.0],["2000-02-23",2.1566,2.1611,2.1027,2.1387,296800.0],["2000-02-24",2.1297,2.1431,2.0668,2.0937,658400.0],["2000-02-25",2.1072,2.1162,1.9679,1.9679,929600.0],["2000-02-28",1.9499,1.9814,1.9499,1.9679,262400.0],["2000-02-29",1.9589,2.0084,1.9589,1.9859,225600.0],["2000-03-01",1.9859,1.9859,1.9589,1.9679,192800.0],["2000-03-02",1.9589,1.9769,1.923,1.9275,300800.0],["2000-03-03",1.941,1.941,1.8781,1.941,385600.0],["2000-03-06",1.923,1.932,1.896,1.914,58400.0],["2000-03-07",1.8601,1.8601,1.7253,1.7702,320800.0],["2000-03-08",1.7523,1.7612,1.7028,1.7343,364000.0],["2000-03-09",1.7208,1.7208,1.7028,1.7118,261600.0],["2000-03-10",1.7118,1.7388,1.7028,1.7163,412800.0],["2000-03-13",1.7163,1.7163,1.604,1.6175,597600.0],["2000-03-14",1.6265,1.6489,1.5905,1.6489,316000.0],["2000-03-15",1.6669,1.8376,1.6265,1.8241,1215200.0],["2000-03-16",1.896,2.0084,1.8915,1.941,1184800.0],["2000-03-17",1.923,2.0218,1.905,1.9904,487200.0],["2000-03-20",2.0039,2.0308,1.9679,1.9724,183200.0],["2000-03-21",1.9679,2.0353,1.9634,2.0218,489600.0],["2000-03-22",2.0308,2.0308,1.9679,1.9994,343200.0],["2000-03-23",1.9904,2.0218,1.9814,1.9814,132800.0],["2000-03-24",1.9814,2.0084,1.9814,1.9859,126400.0],["2000-03-27",1.9859,1.9949,1.9769,1.9769,151200.0],["2000-03-28",1.9814,2.0308,1.9814,2.0084,414400.0],["2000-03-29",2.0128,2.0488,1.9904,2.0488,335200.0],["2000-03-30",2.0488,2.0488,2.0039,2.0039,76000.0],["2000-03-31",2.0128,2.0802,1.9679,1.9859,1046400.0],["2000-04-03",1.9904,2.0488,1.9904,2.0353,239200.0],["2000-04-04",2.0263,2.0398,1.9994,2.0263,398400.0],["2000-04-05",2.0312,2.126,2.0312,2.126,422400.0],["2000-04-06",2.1395,2.2479,2.1124,2.117,532800.0],["2000-04-07",2.1124,2.135,2.0673,2.0718,227200.0],["2000-04-10",2.0786,2.1215,2.0402,2.0402,419200.0],["2000-04-11",2.0402,2.0763,2.0402,2.0673,162400.0],["2000-04-12",2.0763,2.1034,2.0763,2.0899,341600.0],["2000-04-13",2.0854,2.0944,2.0763,2.0763,52800.0],["2000-04-14",2.0854,2.1531,2.0583,2.0854,290400.0],["2000-04-17",2.0944,2.117,2.0267,2.0357,258400.0],["2000-04-18",2.0357,2.0673,2.0357,2.0447,187200.0],["2000-04-19",2.0583,2.0628,2.0222,2.0402,138400.0],["2000-04-20",2.0402,2.144,2.0312,2.144,163200.0],["2000-04-24",2.1305,2.1305,1.9951,2.0086,340800.0],["2000-04-25",1.9725,2.0357,1.9725,2.0357,275200.0],["2000-04-26",2.0493,2.0854,2.0402,2.0583,157600.0],["2000-04-27",2.0583,2.0583,2.0222,2.0402,141600.0],["2000-04-28",2.0493,2.1215,2.0493,2.1215,69600.0],["2000-05-01",2.1215,2.1305,2.0809,2.1124,74400.0],["2000-05-02",2.0944,2.1124,2.0718,2.0809,88800.0],["2000-05-03",2.0673,2.0899,2.0493,2.0763,332800.0],["2000-05-04",2.0763,2.0899,2.0763,2.0899,17600.0],["2000-05-05",2.0718,2.1079,2.0673,2.1079,73600.0],["2000-05-08",2.1079,2.1079,2.0673,2.0718,90400.0],["2000-05-09",2.0673,2.1079,2.0673,2.0944,312000.0],["2000-05-10",2.0854,2.0899,2.0583,2.0718,214400.0],["2000-05-11",2.0809,2.117,2.0583,2.0944,1421600.0],["2000-05-12",2.0854,2.1034,2.0763,2.0854,78400.0],["2000-05-15",2.0809,2.1124,2.0763,2.1124,92000.0],["2000-05-16",2.1215,2.1305,2.1124,2.126,108800.0],["2000-05-17",2.1215,2.1395,2.1034,2.117,86400.0],["2000-05-18",2.1124,2.1124,2.0718,2.0854,288000.0],["2000-05-19",2.0944,2.0989,2.0854,2.0944,77600.0],["2000-05-22",2.0854,2.0854,1.9996,2.0177,157600.0],["2000-05-23",2.0177,2.0177,1.9951,2.0131,597600.0],["2000-05-24",1.9996,2.0041,1.977,2.0041,529600.0],["2000-05-25",1.9725,1.9725,1.9048,1.9274,1287200.0],["2000-05-26",1.9138,1.9229,1.8958,1.9093,340800.0],["2000-05-30",1.9138,1.977,1.9138,1.977,292000.0],["2000-05-31",1.977,2.0402,1.9003,1.9003,1310400.0],["2000-06-01",1.9048,1.977,1.9048,1.959,401600.0],["2000-06-02",1.9545,1.959,1.9229,1.9319,402400.0],["2000-06-05",1.9409,1.9635,1.9319,1.9545,266400.0],["2000-06-06",1.968,1.968,1.95,1.9545,195200.0],["2000-06-07",1.95,1.95,1.8822,1.9138,370400.0],["2000-06-08",1.9229,1.9229,1.8552,1.8777,76000.0],["2000-06-09",1.8732,1.8958,1.8687,1.8687,154400.0],["2000-06-12",1.8777,1.8777,1.8055,1.8371,271200.0],["2000-06-13",1.8349,1.8416,1.7604,1.8416,291200.0],["2000-06-14",1.8506,1.8506,1.7784,1.81,164000.0],["2000-06-15",1.8145,1.8597,1.8145,1.8506,445600.0],["2000-06-16",1.8687,1.9635,1.8687,1.9229,700800.0],["2000-06-19",1.9409,1.9635,1.9409,1.9635,157600.0],["2000-06-20",1.968,1.977,1.9545,1.9725,302400.0],["2000-06-21",1.9725,1.9725,1.9319,1.9409,965600.0],["2000-06-22",1.9319,1.959,1.8777,1.8777,344800.0],["2000-06-23",1.8597,1.8732,1.8281,1.8642,572000.0],["2000-06-26",1.8597,1.9093,1.8597,1.8777,260800.0],["2000-06-27",1.8958,1.9364,1.8868,1.9184,270400.0],["2000-06-28",1.9184,1.9725,1.9184,1.9725,145600.0],["2000-06-29",1.9861,2.0447,1.977,1.9906,228000.0],["2000-06-30",1.9996,2.0402,1.9861,1.9861,347200.0],["2000-07-03",1.9951,2.0493,1.9951,2.0493,192000.0],["2000-07-05",2.0315,2.0496,2.0179,2.0179,270400.0],["2000-07-06",2.0269,2.104,2.0269,2.0768,254400.0],["2000-07-07",2.0768,2.0768,2.0224,2.0496,647200.0],["2000-07-10",2.0587,2.0587,2.0315,2.0405,399200.0],["2000-07-11",2.0315,2.0632,2.0315,2.0496,309600.0],["2000-07-12",2.0405,2.0678,2.0405,2.0678,613600.0],["2000-07-13",2.0655,2.0768,2.036,2.0451,275200.0],["2000-07-14",2.0542,2.0542,2.0405,2.0405,101600.0],["2000-07-17",2.0405,2.0564,2.036,2.0405,240000.0],["2000-07-18",2.0405,2.0405,2.0269,2.0315,349600.0],["2000-07-19",2.0315,2.036,2.0133,2.036,68800.0],["2000-07-20",2.0405,2.0405,2.0269,2.0405,215200.0],["2000-07-21",2.036,2.0405,2.0133,2.0179,123200.0],["2000-07-24",2.0133,2.0224,2.0043,2.0133,172000.0],["2000-07-25",2.0133,2.0405,2.0088,2.0405,195200.0],["2000-07-26",2.036,2.0451,2.0133,2.0451,340800.0],["2000-07-27",2.0632,2.0632,2.036,2.0496,100000.0],["2000-07-28",2.0405,2.0405,2.0043,2.0133,252800.0],["2000-07-31",2.0133,2.1312,2.0133,2.1312,276000.0],["2000-08-01",2.1131,2.1131,2.0587,2.0768,41600.0],["2000-08-02",2.0678,2.0678,2.0315,2.036,79200.0],["2000-08-03",2.0179,2.0723,2.0179,2.0405,169600.0],["2000-08-04",2.0405,2.0678,2.0315,2.0678,103200.0],["2000-08-07",2.0587,2.095,2.0587,2.0723,67200.0],["2000-08-08",2.0768,2.0814,2.0542,2.0542,42400.0],["2000-08-09",2.0678,2.0995,2.0405,2.0859,63200.0],["2000-08-10",2.0859,2.0859,2.0405,2.0405,28800.0],["2000-08-11",2.0315,2.0768,2.0315,2.0768,53600.0],["2000-08-14",2.0904,2.0995,2.0859,2.095,58400.0],["2000-08-15",2.095,2.104,2.0859,2.0859,42400.0],["2000-08-16",2.0859,2.0904,2.0451,2.0632,40000.0],["2000-08-17",2.0542,2.0587,2.0405,2.0587,72000.0],["2000-08-18",2.0768,2.0768,2.0496,2.0496,157600.0],["2000-08-21",2.0405,2.0632,2.0405,2.0587,90400.0],["2000-08-22",2.0678,2.0859,2.0587,2.0678,98400.0],["2000-08-23",2.0678,2.0678,2.0315,2.0315,256800.0],["2000-08-24",2.0405,2.0405,2.0269,2.0315,64000.0],["2000-08-25",2.0315,2.0315,1.9816,1.9861,132800.0],["2000-08-28",2.0043,2.0179,1.9952,2.0088,96800.0],["2000-08-29",2.0224,2.0224,1.9952,1.9997,221600.0],["2000-08-30",1.9997,1.9997,1.9861,1.9952,704000.0],["2000-08-31",1.9997,2.0269,1.9952,2.0269,213600.0],["2000-09-01",2.0224,2.036,2.0224,2.036,90400.0],["2000-09-05",2.0451,2.0451,2.0224,2.0315,104800.0],["2000-09-06",2.0224,2.0269,2.0179,2.0224,41600.0],["2000-09-07",2.0269,2.0315,2.0088,2.0224,85600.0],["2000-09-08",2.0088,2.0315,1.9861,1.9997,160800.0],["2000-09-11",1.9952,2.0043,1.9907,1.9952,88000.0],["2000-09-12",2.0043,2.0179,1.9952,2.0043,48000.0],["2000-09-13",2.0043,2.0043,1.9589,1.9589,48000.0],["2000-09-14",1.9589,1.9589,1.9544,1.9544,24000.0],["2000-09-15",1.9363,1.9363,1.8682,1.9045,273600.0],["2000-09-18",1.9045,1.9136,1.8682,1.8682,51200.0],["2000-09-19",1.8682,1.8909,1.8456,1.8637,193600.0],["2000-09-20",1.8637,1.8728,1.8546,1.8546,40000.0],["2000-09-21",1.8365,1.8365,1.8184,1.832,169600.0],["2000-09-22",1.8138,1.8138,1.7549,1.8002,150400.0],["2000-09-25",1.7911,1.8093,1.7322,1.7594,147200.0],["2000-09-26",1.7685,1.7821,1.7277,1.7413,162400.0],["2000-09-27",1.7141,1.7503,1.7095,1.7095,116000.0],["2000-09-28",1.7186,1.7911,1.705,1.7911,740800.0],["2000-09-29",1.7911,1.8592,1.7866,1.8501,228000.0],["2000-10-02",1.841,1.8728,1.841,1.8682,104800.0],["2000-10-03",1.8728,1.8728,1.8138,1.8138,176000.0],["2000-10-04",1.8051,1.8142,1.7458,1.8142,121600.0],["2000-10-05",1.8096,1.8096,1.7185,1.7321,375200.0],["2000-10-06",1.7321,1.7321,1.6546,1.6592,205600.0],["2000-10-09",1.6136,1.6592,1.6136,1.6592,196000.0],["2000-10-10",1.6774,1.6957,1.6364,1.6501,180000.0],["2000-10-11",1.641,1.6683,1.641,1.6501,106400.0],["2000-10-12",1.6592,1.6729,1.6273,1.6501,84800.0],["2000-10-13",1.6683,1.7002,1.6501,1.6774,1108000.0],["2000-10-16",1.6957,1.7048,1.6546,1.6774,281600.0],["2000-10-17",1.6866,1.6957,1.6774,1.682,352000.0],["2000-10-18",1.6774,1.7002,1.6774,1.6866,24800.0],["2000-10-19",1.6911,1.7276,1.6911,1.723,235200.0],["2000-10-20",1.7321,1.7458,1.7185,1.7321,368000.0],["2000-10-23",1.7413,1.764,1.7413,1.7458,140000.0],["2000-10-24",1.7413,1.7458,1.6273,1.641,326400.0],["2000-10-25",1.6592,1.7002,1.6592,1.682,309600.0],["2000-10-26",1.6774,1.7093,1.6683,1.7093,196000.0],["2000-10-27",1.7139,1.8142,1.7139,1.8096,307200.0],["2000-10-30",1.796,1.9099,1.7823,1.8917,744800.0],["2000-10-31",1.9008,1.9874,1.8826,1.9874,280000.0],["2000-11-01",1.9692,1.9828,1.9236,1.9327,261600.0],["2000-11-02",1.9236,1.9281,1.8962,1.9054,213600.0],["2000-11-03",1.8962,1.8962,1.8643,1.8826,110400.0],["2000-11-06",1.8734,1.8826,1.8507,1.8552,49600.0],["2000-11-07",1.837,1.837,1.8279,1.837,62400.0],["2000-11-08",1.837,1.8643,1.8142,1.8142,252000.0],["2000-11-09",1.8142,1.8187,1.796,1.8142,416000.0],["2000-11-10",1.8233,1.8324,1.8051,1.8187,160800.0],["2000-11-13",1.8142,1.837,1.8142,1.837,361600.0],["2000-11-14",1.8415,1.8689,1.8005,1.8005,240000.0],["2000-11-15",1.8051,1.8324,1.8051,1.8324,278400.0],["2000-11-16",1.8142,1.8142,1.7595,1.796,186400.0],["2000-11-17",1.8051,1.8324,1.796,1.8142,169600.0],["2000-11-20",1.8096,1.8187,1.8051,1.8096,68000.0],["2000-11-21",1.8142,1.8324,1.8142,1.8233,104000.0],["2000-11-22",1.8233,1.8324,1.8142,1.8324,158400.0],["2000-11-24",1.8324,1.8871,1.8324,1.8871,60000.0],["2000-11-27",1.8871,1.8871,1.8598,1.8598,104800.0],["2000-11-28",1.8598,1.8598,1.8461,1.8598,90400.0],["2000-11-29",1.8415,1.8689,1.8415,1.8598,144000.0],["2000-11-30",1.8279,1.8643,1.7868,1.7868,276800.0],["2000-12-01",1.8005,1.8552,1.8005,1.8552,124800.0],["2000-12-04",1.8507,1.8643,1.837,1.8643,98400.0],["2000-12-05",1.8643,1.8643,1.8415,1.8643,83200.0],["2000-12-06",1.8643,1.8643,1.8279,1.8279,194400.0],["2000-12-07",1.8279,1.837,1.8233,1.8279,107200.0],["2000-12-08",1.8233,1.8643,1.8233,1.8643,216800.0],["2000-12-11",1.8643,1.8643,1.8233,1.8643,212000.0],["2000-12-12",1.8643,1.8643,1.837,1.8507,163200.0],["2000-12-13",1.8507,1.878,1.8507,1.8734,205600.0],["2000-12-14",1.8643,1.8643,1.7777,1.8096,179200.0],["2000-12-15",1.8005,1.8005,1.7686,1.7686,166400.0],["2000-12-18",1.723,1.7458,1.7048,1.7458,428000.0],["2000-12-19",1.7458,1.7458,1.6957,1.7048,322400.0],["2000-12-20",1.6957,1.6957,1.6091,1.6091,668800.0],["2000-12-21",1.6136,1.6455,1.6045,1.6364,203200.0],["2000-12-22",1.6364,1.6866,1.6273,1.682,132000.0],["2000-12-26",1.682,1.7048,1.6501,1.6957,247200.0],["2000-12-27",1.641,1.7002,1.6364,1.7002,464000.0],["2000-12-28",1.7002,1.7002,1.6683,1.6911,256000.0],["2000-12-29",1.6774,1.6774,1.6227,1.6227,482400.0],["2001-01-02",1.6369,1.6369,1.6139,1.6277,337600.0],["2001-01-03",1.6231,1.6965,1.6185,1.6965,139200.0],["2001-01-04",1.6965,1.6965,1.6552,1.6781,230400.0],["2001-01-05",1.6598,1.6598,1.6185,1.6414,144000.0],["2001-01-08",1.6414,1.6414,1.5773,1.5818,362400.0],["2001-01-09",1.5864,1.5864,1.4489,1.5589,1322400.0],["2001-01-10",1.5589,1.591,1.4489,1.591,1268800.0],["2001-01-11",1.6002,1.6002,1.5773,1.6002,159200.0],["2001-01-12",1.5956,1.5956,1.5039,1.5543,164800.0],["2001-01-16",1.5543,1.5543,1.4764,1.5268,288000.0],["2001-01-17",1.5268,1.5635,1.5177,1.5406,251200.0],["2001-01-18",1.536,1.5864,1.5222,1.5818,150400.0],["2001-01-19",1.5773,1.6048,1.5773,1.6002,161600.0],["2001-01-22",1.6002,1.6139,1.591,1.6048,299200.0],["2001-01-23",1.6048,1.6323,1.6048,1.6323,124000.0],["2001-01-24",1.6414,1.6414,1.6139,1.6139,72000.0],["2001-01-25",1.6185,1.6185,1.6048,1.6185,211200.0],["2001-01-26",1.6094,1.6506,1.591,1.6506,1261600.0],["2001-01-29",1.669,1.68,1.6323,1.6506,232000.0],["2001-01-30",1.6506,1.6653,1.6323,1.6609,517600.0],["2001-01-31",1.6792,1.6873,1.669,1.6873,210400.0],["2001-02-01",1.6902,1.7181,1.688,1.7166,120800.0],["2001-02-02",1.7203,1.735,1.7166,1.7203,74400.0],["2001-02-05",1.7203,1.7497,1.7196,1.7482,164800.0],["2001-02-06",1.746,1.7607,1.732,1.7387,180000.0],["2001-02-07",1.7203,1.7387,1.7203,1.7387,200000.0],["2001-02-08",1.7409,1.7423,1.724,1.735,158400.0],["2001-02-09",1.7342,1.7423,1.7335,1.7372,201600.0],["2001-02-12",1.757,1.7827,1.7497,1.7827,444800.0],["2001-02-13",1.7937,1.8083,1.7937,1.7973,478400.0],["2001-02-14",1.7973,1.8047,1.7959,1.7981,71200.0],["2001-02-15",1.7981,1.8707,1.7981,1.845,256000.0],["2001-02-16",1.8414,1.8414,1.812,1.812,199200.0],["2001-02-20",1.8157,1.8193,1.8127,1.8179,406400.0],["2001-02-21",1.812,1.8193,1.812,1.812,156000.0],["2001-02-22",1.812,1.8135,1.8061,1.8083,145600.0],["2001-02-23",1.812,1.845,1.8003,1.845,584000.0],["2001-02-26",1.8487,1.8707,1.845,1.8707,420800.0],["2001-02-27",1.878,1.8817,1.8736,1.8744,286400.0],["2001-02-28",1.8744,1.8854,1.8744,1.8758,112000.0],["2001-03-01",1.8758,1.889,1.845,1.8854,240800.0],["2001-03-02",1.889,1.9,1.8854,1.8854,112000.0],["2001-03-05",1.8744,1.9074,1.8744,1.9074,378400.0],["2001-03-06",1.911,1.9147,1.8942,1.9,92000.0],["2001-03-07",1.9,1.9066,1.8964,1.9008,114400.0],["2001-03-08",1.8964,1.911,1.889,1.911,89600.0],["2001-03-09",1.9074,1.9074,1.8964,1.9044,97600.0],["2001-03-12",1.9044,1.9807,1.9,1.9448,433600.0],["2001-03-13",1.9448,1.9807,1.9235,1.9697,324000.0],["2001-03-14",1.9661,1.9683,1.9184,1.9257,280000.0],["2001-03-15",1.9184,1.9367,1.9074,1.9088,413600.0],["2001-03-16",1.9147,1.9147,1.889,1.889,515200.0],["2001-03-19",1.8817,1.9,1.8304,1.9,966400.0],["2001-03-20",1.9,1.9147,1.8934,1.9074,173600.0],["2001-03-21",1.9074,1.9074,1.8707,1.889,148000.0],["2001-03-22",1.8883,1.8883,1.8267,1.8414,404800.0],["2001-03-23",1.8421,1.8421,1.746,1.7827,270400.0],["2001-03-26",1.7827,1.8083,1.7819,1.8025,211200.0],["2001-03-27",1.8083,1.8252,1.7937,1.8252,276800.0],["2001-03-28",1.823,1.834,1.823,1.8259,212800.0],["2001-03-29",1.8259,1.8304,1.8193,1.823,207200.0],["2001-03-30",1.8252,1.8414,1.8223,1.8414,196000.0],["2001-04-02",1.8414,1.8414,1.7973,1.7973,268000.0],["2001-04-03",1.7981,1.7981,1.7819,1.79,277600.0],["2001-04-04",1.7885,1.8033,1.7885,1.7959,212000.0],["2001-04-05",1.7922,1.8992,1.7922,1.8992,218400.0],["2001-04-06",1.8992,1.8992,1.8475,1.8475,92800.0],["2001-04-09",1.852,1.8697,1.8438,1.8682,149600.0],["2001-04-10",1.8756,1.8844,1.8652,1.8667,109600.0],["2001-04-11",1.8623,1.8623,1.8453,1.8453,69600.0],["2001-04-12",1.849,1.8549,1.8438,1.8512,157600.0],["2001-04-16",1.8453,1.8453,1.8291,1.8394,35200.0],["2001-04-17",1.8394,1.8697,1.8365,1.8697,80800.0],["2001-04-18",1.8512,1.8697,1.8446,1.8446,165600.0],["2001-04-19",1.8446,1.9073,1.8446,1.8881,156000.0],["2001-04-20",1.8874,1.8874,1.8143,1.8372,195200.0],["2001-04-23",1.8298,1.8446,1.8291,1.8438,82400.0],["2001-04-24",1.8446,1.8807,1.8446,1.8807,136000.0],["2001-04-25",1.8992,1.9176,1.8992,1.9169,74400.0],["2001-04-26",1.9169,1.9169,1.8992,1.9043,89600.0],["2001-04-27",1.9073,1.9161,1.9006,1.9161,40800.0],["2001-04-30",1.9161,1.9161,1.8992,1.9014,47200.0],["2001-05-01",1.8999,1.9139,1.8564,1.9139,160000.0],["2001-05-02",1.9139,1.9508,1.9139,1.9449,149600.0],["2001-05-03",1.9397,1.9397,1.9213,1.9235,59200.0],["2001-05-04",1.9213,1.9545,1.9139,1.9471,175200.0],["2001-05-07",1.9493,1.9582,1.9464,1.9471,60000.0],["2001-05-08",1.9434,1.9655,1.939,1.9618,180000.0],["2001-05-09",1.9618,1.9729,1.9582,1.9729,52800.0],["2001-05-10",1.9913,1.9921,1.967,1.97,84800.0],["2001-05-11",1.9692,1.9736,1.9434,1.9434,26400.0],["2001-05-14",1.936,1.9368,1.9228,1.936,48000.0],["2001-05-15",1.9397,1.9397,1.8807,1.8955,148000.0],["2001-05-16",1.8992,1.936,1.8844,1.9316,107200.0],["2001-05-17",1.925,1.9471,1.925,1.9397,87200.0],["2001-05-18",1.936,1.9434,1.9287,1.9397,48000.0],["2001-05-21",1.9471,1.9722,1.9471,1.9722,65600.0],["2001-05-22",1.97,1.9877,1.97,1.9766,43200.0],["2001-05-23",1.9766,1.9766,1.936,1.936,78400.0],["2001-05-24",1.9323,1.9323,1.9028,1.9287,73600.0],["2001-05-25",1.925,1.925,1.9139,1.9176,115200.0],["2001-05-29",1.9176,1.9191,1.8918,1.8918,327200.0],["2001-05-30",1.8918,1.8955,1.8807,1.8881,104800.0],["2001-05-31",1.8844,1.8955,1.877,1.877,94400.0],["2001-06-01",1.877,1.8807,1.8733,1.8792,146400.0],["2001-06-04",1.8719,1.8844,1.8697,1.8733,76000.0],["2001-06-05",1.877,1.8881,1.877,1.8881,113600.0],["2001-06-06",1.8992,1.9102,1.8955,1.8992,59200.0],["2001-06-07",1.9028,1.936,1.9028,1.936,102400.0],["2001-06-08",1.936,1.9545,1.936,1.9471,47200.0],["2001-06-11",1.9375,1.9434,1.9176,1.9183,145600.0],["2001-06-12",1.9183,2.0231,1.9183,2.0135,142400.0],["2001-06-13",1.9987,2.0931,1.984,2.0658,228000.0],["2001-06-14",2.0703,2.0703,2.043,2.0577,111200.0],["2001-06-15",2.0577,2.0799,2.0577,2.0703,150400.0],["2001-06-18",2.0762,2.1108,2.0725,2.1079,172800.0],["2001-06-19",2.1167,2.1396,2.1167,2.1396,290400.0],["2001-06-20",2.1389,2.2237,2.1389,2.22,372800.0],["2001-06-21",2.2126,2.2864,2.2126,2.2864,607200.0],["2001-06-22",2.2864,2.2864,2.1956,2.2015,218400.0],["2001-06-25",2.2023,2.2089,2.1757,2.1979,259200.0],["2001-06-26",2.1979,2.2281,2.1979,2.2266,221600.0],["2001-06-27",2.2266,2.3048,2.2266,2.3048,445600.0],["2001-06-28",2.3011,2.3749,2.2974,2.3601,449600.0],["2001-06-29",2.3564,2.3822,2.3527,2.3623,614400.0],["2001-07-02",2.3675,2.3786,2.3572,2.3601,276000.0],["2001-07-03",2.3601,2.372,2.3549,2.3623,196000.0],["2001-07-05",2.3809,2.4046,2.3697,2.392,203200.0],["2001-07-06",2.392,2.3994,2.3549,2.3549,181600.0],["2001-07-09",2.3364,2.3609,2.3253,2.3401,216800.0],["2001-07-10",2.3327,2.3327,2.2957,2.3098,219200.0],["2001-07-11",2.3098,2.3098,2.2772,2.2883,84800.0],["2001-07-12",2.2883,2.3349,2.2883,2.329,284800.0],["2001-07-13",2.3253,2.3349,2.292,2.3238,160800.0],["2001-07-16",2.3312,2.3549,2.3298,2.3298,179200.0],["2001-07-17",2.329,2.3549,2.329,2.3542,88000.0],["2001-07-18",2.349,2.3498,2.3253,2.3268,127200.0],["2001-07-19",2.3216,2.3401,2.3105,2.3401,67200.0],["2001-07-20",2.3401,2.3483,2.3401,2.3409,100800.0],["2001-07-23",2.3364,2.352,2.3364,2.3438,144800.0],["2001-07-24",2.3586,2.369,2.3409,2.369,316000.0],["2001-07-25",2.3683,2.4068,2.3623,2.4068,238400.0],["2001-07-26",2.392,2.392,2.3475,2.392,180000.0],["2001-07-27",2.3853,2.392,2.3816,2.3853,46400.0],["2001-07-30",2.3957,2.3957,2.3623,2.3801,64000.0],["2001-07-31",2.3772,2.3883,2.3335,2.3401,114400.0],["2001-08-01",2.3327,2.3327,2.3194,2.3238,128000.0],["2001-08-02",2.3216,2.3327,2.3172,2.332,228800.0],["2001-08-03",2.3246,2.3246,2.2816,2.2846,232800.0],["2001-08-06",2.2846,2.2994,2.2735,2.2742,150400.0],["2001-08-07",2.2735,2.2831,2.2735,2.2809,160800.0],["2001-08-08",2.2809,2.2861,2.2624,2.2624,193600.0],["2001-08-09",2.2624,2.2801,2.2624,2.2801,55200.0],["2001-08-10",2.275,2.2809,2.2727,2.2801,107200.0],["2001-08-13",2.2772,2.2846,2.2668,2.2772,136800.0],["2001-08-14",2.2735,2.2957,2.2735,2.2957,67200.0],["2001-08-15",2.2957,2.3016,2.2875,2.2994,99200.0],["2001-08-16",2.292,2.3549,2.292,2.3549,218400.0],["2001-08-17",2.3623,2.3675,2.3327,2.3549,193600.0],["2001-08-20",2.349,2.3512,2.2994,2.3209,96000.0],["2001-08-21",2.3357,2.3638,2.3327,2.3438,51200.0],["2001-08-22",2.3438,2.3505,2.3246,2.3505,127200.0],["2001-08-23",2.3512,2.369,2.3498,2.3512,184800.0],["2001-08-24",2.3475,2.392,2.3438,2.3809,200000.0],["2001-08-27",2.3809,2.4068,2.3586,2.3994,200800.0],["2001-08-28",2.406,2.406,2.3772,2.3779,199200.0],["2001-08-29",2.3846,2.4216,2.3809,2.4127,287200.0],["2001-08-30",2.4127,2.4238,2.366,2.3772,164000.0],["2001-08-31",2.3438,2.3475,2.3253,2.3253,220000.0],["2001-09-04",2.3253,2.3253,2.2994,2.3068,108000.0],["2001-09-05",2.3068,2.3068,2.2713,2.2787,262400.0],["2001-09-06",2.2713,2.2957,2.2713,2.2957,188800.0],["2001-09-07",2.2942,2.2942,2.2587,2.2683,97600.0],["2001-09-10",2.2594,2.2683,2.2587,2.2624,156800.0],["2001-09-17",2.2513,2.2513,2.1661,2.1661,207200.0],["2001-09-18",2.1661,2.1846,2.1624,2.1624,53600.0],["2001-09-19",2.1624,2.1624,2.0809,2.0883,85600.0],["2001-09-20",2.0883,2.0891,1.8143,1.8514,374400.0],["2001-09-21",1.8514,1.8632,1.841,1.8625,232800.0],["2001-09-24",1.881,1.8921,1.8728,1.8802,108000.0],["2001-09-25",1.8802,1.901,1.8699,1.8751,153600.0],["2001-09-26",1.8751,1.8854,1.8588,1.8847,105600.0],["2001-09-27",1.8921,1.981,1.8862,1.9736,128000.0],["2001-09-28",1.9773,2.0587,1.9736,2.0587,225600.0],["2001-10-01",2.0572,2.0824,2.0439,2.0558,161600.0],["2001-10-02",2.0558,2.0558,2.0291,2.0439,86400.0],["2001-10-03",2.0365,2.118,2.0365,2.1113,166400.0],["2001-10-04",2.1113,2.1624,2.1113,2.118,842400.0],["2001-10-05",2.1091,2.1957,2.1046,2.1957,125600.0],["2001-10-08",2.1846,2.1994,2.1846,2.1883,66400.0],["2001-10-09",2.1809,2.1816,2.1165,2.1372,209600.0],["2001-10-10",2.1431,2.1617,2.1431,2.1617,293600.0],["2001-10-11",2.1617,2.2031,2.1617,2.1868,256800.0],["2001-10-12",2.1868,2.2216,2.1868,2.2216,70400.0],["2001-10-15",2.229,2.2787,2.2216,2.2216,218400.0],["2001-10-16",2.1661,2.209,2.1661,2.2061,234400.0],["2001-10-17",2.2061,2.2179,2.2061,2.2061,320800.0],["2001-10-18",2.2061,2.2579,2.2061,2.2439,86400.0],["2001-10-19",2.2439,2.2957,2.2401,2.2431,456000.0],["2001-10-22",2.2431,2.2957,2.2431,2.2883,164800.0],["2001-10-23",2.2809,2.3327,2.2809,2.3112,120000.0],["2001-10-24",2.3105,2.3327,2.2994,2.2994,81600.0],["2001-10-25",2.3068,2.329,2.2587,2.3224,247200.0],["2001-10-26",2.3253,2.3697,2.292,2.3135,408000.0],["2001-10-29",2.3127,2.3127,2.2787,2.2787,80000.0],["2001-10-30",2.2735,2.2898,2.2379,2.2387,458400.0],["2001-10-31",2.2394,2.2661,2.2394,2.2401,269600.0],["2001-11-01",2.2439,2.2587,2.2409,2.2579,473600.0],["2001-11-02",2.2513,2.2727,2.2476,2.2594,460800.0],["2001-11-05",2.2698,2.3749,2.2676,2.3179,218400.0],["2001-11-06",2.3186,2.3623,2.2994,2.3475,184000.0],["2001-11-07",2.3438,2.3734,2.2957,2.2957,228000.0],["2001-11-08",2.2964,2.3697,2.2957,2.2957,169600.0],["2001-11-09",2.2964,2.3401,2.2949,2.329,168800.0],["2001-11-12",2.3298,2.3586,2.2905,2.332,224800.0],["2001-11-13",2.3438,2.369,2.3031,2.3549,258400.0],["2001-11-14",2.3475,2.3772,2.3423,2.3772,303200.0],["2001-11-15",2.3705,2.3994,2.3586,2.3586,155200.0],["2001-11-16",2.3772,2.4068,2.3772,2.406,149600.0],["2001-11-19",2.4068,2.4401,2.3549,2.3846,543200.0],["2001-11-20",2.366,2.3831,2.3586,2.3586,266400.0],["2001-11-21",2.3586,2.369,2.3535,2.366,293600.0],["2001-11-23",2.369,2.4068,2.369,2.3949,141600.0],["2001-11-26",2.392,2.4394,2.386,2.3883,298400.0],["2001-11-27",2.3875,2.3883,2.3512,2.3883,248800.0],["2001-11-28",2.3846,2.4142,2.3586,2.3586,292800.0],["2001-11-29",2.3623,2.3846,2.3549,2.3846,335200.0],["2001-11-30",2.3846,2.4438,2.3846,2.4438,305600.0],["2001-12-03",2.4364,2.4586,2.4334,2.4438,204800.0],["2001-12-04",2.4438,2.466,2.429,2.4401,204000.0],["2001-12-05",2.4394,2.4497,2.4386,2.4423,696000.0],["2001-12-06",2.4475,2.4497,2.4231,2.4438,586400.0],["2001-12-07",2.4438,2.5223,2.4438,2.5223,547200.0],["2001-12-10",2.5327,2.569,2.5082,2.5186,702400.0],["2001-12-11",2.5253,2.5541,2.4408,2.4408,424000.0],["2001-12-12",2.4438,2.4579,2.4194,2.446,255200.0],["2001-12-13",2.4505,2.4808,2.4505,2.4534,300800.0],["2001-12-14",2.4401,2.4771,2.4371,2.4394,340000.0],["2001-12-17",2.4394,2.4734,2.4327,2.4697,727200.0],["2001-12-18",2.4697,2.5179,2.466,2.4942,678400.0],["2001-12-19",2.4942,2.5512,2.4771,2.5104,804000.0],["2001-12-20",2.5104,2.5549,2.4949,2.4949,599200.0],["2001-12-21",2.506,2.5549,2.4979,2.5549,649600.0],["2001-12-24",2.5549,2.5875,2.5549,2.5875,235200.0],["2001-12-26",2.5838,2.6075,2.5615,2.6008,430400.0],["2001-12-27",2.6008,2.666,2.6008,2.666,453600.0],["2001-12-28",2.6771,2.7097,2.5823,2.5875,590400.0],["2001-12-31",2.5971,2.6313,2.586,2.6001,264800.0],["2002-01-02",2.6016,2.6224,2.5317,2.5748,251200.0],["2002-01-03",2.5711,2.6447,2.5711,2.6447,298400.0],["2002-01-04",2.641,2.664,2.641,2.6566,428000.0],["2002-01-07",2.6499,2.6573,2.6454,2.6514,252000.0],["2002-01-08",2.6514,2.6566,2.6492,2.6558,225600.0],["2002-01-09",2.6521,2.6744,2.6261,2.6261,349600.0],["2002-01-10",2.6239,2.6596,2.6016,2.6187,644800.0],["2002-01-11",2.615,2.6165,2.5823,2.5823,161600.0],["2002-01-14",2.5823,2.5823,2.5399,2.5399,254400.0],["2002-01-15",2.5362,2.554,2.5332,2.5421,236000.0],["2002-01-16",2.5496,2.5614,2.5176,2.5176,320800.0],["2002-01-17",2.5176,2.5837,2.5176,2.5837,407200.0],["2002-01-18",2.5763,2.6737,2.5763,2.635,471200.0],["2002-01-22",2.6313,2.6499,2.5607,2.5689,790400.0],["2002-01-23",2.5726,2.6685,2.5726,2.6685,370400.0],["2002-01-24",2.6573,2.7086,2.6573,2.7086,834400.0],["2002-01-25",2.7086,2.7153,2.6856,2.696,411200.0],["2002-01-28",2.6886,2.7361,2.6886,2.7012,384800.0],["2002-01-29",2.6938,2.7116,2.6685,2.6796,306400.0],["2002-01-30",2.6648,2.6648,2.638,2.6529,243200.0],["2002-01-31",2.6454,2.7042,2.6313,2.7042,514400.0],["2002-02-01",2.6945,2.6945,2.5771,2.5771,478400.0],["2002-02-04",2.5622,2.58,2.5235,2.5384,333600.0],["2002-02-05",2.5384,2.5674,2.528,2.5518,294400.0],["2002-02-06",2.5518,2.5518,2.4953,2.5131,287200.0],["2002-02-07",2.5206,2.5429,2.5139,2.5169,206400.0],["2002-02-08",2.5243,2.5577,2.5206,2.5577,224800.0],["2002-02-11",2.5503,2.6239,2.5503,2.6202,248800.0],["2002-02-12",2.6202,2.7123,2.6135,2.6611,507200.0],["2002-02-13",2.67,2.6893,2.638,2.6759,218400.0],["2002-02-14",2.6715,2.6781,2.6321,2.6321,246400.0],["2002-02-15",2.6321,2.6573,2.612,2.6209,305600.0],["2002-02-19",2.6209,2.644,2.6008,2.6083,322400.0],["2002-02-20",2.6083,2.6083,2.557,2.5942,225600.0],["2002-02-21",2.5942,2.6752,2.5927,2.615,266400.0],["2002-02-22",2.6187,2.6306,2.5867,2.6254,156000.0],["2002-02-25",2.6254,2.6469,2.6053,2.6469,196000.0],["2002-02-26",2.6536,2.6834,2.6321,2.6834,168800.0],["2002-02-27",2.6871,2.6982,2.6737,2.696,152800.0],["2002-02-28",2.696,2.7109,2.6759,2.7094,288000.0],["2002-03-01",2.7094,2.7094,2.6871,2.7086,125600.0],["2002-03-04",2.7094,2.7428,2.6923,2.7094,321600.0],["2002-03-05",2.7205,2.7354,2.6908,2.7131,196800.0],["2002-03-06",2.7168,2.7525,2.6759,2.7465,296000.0],["2002-03-07",2.7726,2.7726,2.7131,2.7354,94400.0],["2002-03-08",2.7443,2.7503,2.7317,2.7503,158400.0],["2002-03-11",2.7503,2.8677,2.7488,2.8253,694400.0],["2002-03-12",2.7807,2.8617,2.7807,2.861,508000.0],["2002-03-13",2.8536,2.887,2.8342,2.887,352000.0],["2002-03-14",2.887,2.887,2.8521,2.8662,250400.0],["2002-03-15",2.8402,2.8796,2.8246,2.8796,237600.0],["2002-03-18",2.8796,2.9242,2.8506,2.9115,364000.0],["2002-03-19",2.916,2.9272,2.8699,2.8989,238400.0],["2002-03-20",2.8989,2.9539,2.8885,2.9472,724000.0],["2002-03-21",2.9435,2.9955,2.9234,2.9918,556000.0],["2002-03-22",2.9725,2.9978,2.9547,2.9688,623200.0],["2002-03-25",2.9762,2.9762,2.9472,2.9472,319200.0],["2002-03-26",2.9658,3.0067,2.9175,3.0067,558400.0],["2002-03-27",3.003,3.081,2.9918,3.0624,718400.0],["2002-03-28",3.0624,3.1405,3.0624,3.1219,833600.0],["2002-04-01",3.1219,3.1487,3.1219,3.1293,612800.0],["2002-04-02",3.1293,3.1814,3.0476,3.1561,722400.0],["2002-04-03",3.1673,3.168,3.1322,3.165,1230400.0],["2002-04-04",3.165,3.1747,3.1643,3.1688,292800.0],["2002-04-05",3.1643,3.2321,3.1643,3.2321,421600.0],["2002-04-08",3.2135,3.2791,3.2008,3.2791,309600.0],["2002-04-09",3.2799,3.3171,3.2605,3.2918,557600.0],["2002-04-10",3.3179,3.3917,3.3067,3.3917,480000.0],["2002-04-11",3.3775,3.3775,3.1762,3.1971,457600.0],["2002-04-12",3.2098,3.3179,3.1762,3.3179,315200.0],["2002-04-15",3.3142,3.3186,3.2262,3.2888,187200.0],["2002-04-16",3.2776,3.2985,3.2493,3.2985,252800.0],["2002-04-17",3.2911,3.3179,3.2605,3.306,406400.0],["2002-04-18",3.306,3.3179,3.2866,3.3119,227200.0],["2002-04-19",3.3157,3.3395,3.3127,3.3209,198400.0],["2002-04-22",3.3283,3.3567,3.3186,3.3388,469600.0],["2002-04-23",3.3373,3.3544,3.3373,3.3455,160000.0],["2002-04-24",3.3373,3.3552,3.3119,3.3119,647200.0],["2002-04-25",3.3112,3.3313,3.3037,3.3142,321600.0],["2002-04-26",3.2955,3.3104,3.2336,3.3104,542400.0],["2002-04-29",3.3067,3.3067,3.2351,3.2732,199200.0],["2002-04-30",3.2776,3.341,3.2761,3.341,303200.0],["2002-05-01",3.3298,3.3678,3.3022,3.3552,274400.0],["2002-05-02",3.3552,3.4446,3.3388,3.4305,710400.0],["2002-05-03",3.4603,3.4767,3.426,3.4342,267200.0],["2002-05-06",3.4342,3.4581,3.4081,3.4081,204000.0],["2002-05-07",3.4081,3.4446,3.4014,3.4446,273600.0],["2002-05-08",3.4446,3.4446,3.4238,3.4364,720800.0],["2002-05-09",3.4312,3.4446,3.4163,3.4305,716000.0],["2002-05-10",3.4253,3.4267,3.3708,3.3708,422400.0],["2002-05-13",3.3552,3.3939,3.3477,3.379,269600.0],["2002-05-14",3.3738,3.4968,3.3678,3.4968,334400.0],["2002-05-15",3.4819,3.5132,3.4596,3.4663,407200.0],["2002-05-16",3.467,3.4745,3.4439,3.4581,399200.0],["2002-05-17",3.4678,3.4842,3.4446,3.4842,368000.0],["2002-05-20",3.4857,3.5244,3.4663,3.5229,388800.0],["2002-05-21",3.5304,3.5319,3.514,3.5229,174400.0],["2002-05-22",3.5304,3.5334,3.4983,3.5311,251200.0],["2002-05-23",3.5237,3.5572,3.4871,3.5572,392000.0],["2002-05-24",3.5647,3.5781,3.5505,3.5542,183200.0],["2002-05-28",3.5542,3.5542,3.4558,3.4722,351200.0],["2002-05-29",3.4648,3.4648,3.4439,3.4506,185600.0],["2002-05-30",3.4506,3.4596,3.42,3.4596,401600.0],["2002-05-31",3.4596,3.5006,3.4223,3.4223,428800.0],["2002-06-03",3.4267,3.4267,3.3313,3.3358,432000.0],["2002-06-04",3.3358,3.3358,3.2508,3.262,333600.0],["2002-06-05",3.2582,3.294,3.2336,3.294,325600.0],["2002-06-06",3.2978,3.2978,3.1755,3.1755,420000.0],["2002-06-07",3.1568,3.2471,3.1419,3.2433,641600.0],["2002-06-10",3.2471,3.3343,3.2471,3.3343,396000.0],["2002-06-11",3.3343,3.3887,3.3194,3.3194,433600.0],["2002-06-12",3.3179,3.3306,3.259,3.2851,288000.0],["2002-06-13",3.2776,3.2993,3.2366,3.2366,132000.0],["2002-06-14",3.2292,3.2769,3.2061,3.2269,435200.0],["2002-06-17",3.2314,3.3291,3.2314,3.3253,269600.0],["2002-06-18",3.3201,3.3418,3.2635,3.3328,695200.0],["2002-06-19",3.3388,3.4864,3.3358,3.3939,970400.0],["2002-06-20",3.4029,3.4894,3.4029,3.4551,438400.0],["2002-06-21",3.4774,3.6161,3.4774,3.6154,1272000.0],["2002-06-24",3.6005,3.7086,3.5826,3.6676,1055200.0],["2002-06-25",3.6683,3.6735,3.5528,3.5617,819200.0],["2002-06-26",3.5431,3.5781,3.4924,3.5393,720800.0],["2002-06-27",3.5319,3.59,3.5028,3.5043,604800.0],["2002-06-28",3.5155,3.5856,3.4834,3.4998,628000.0],["2002-07-01",3.5296,3.5669,3.4163,3.4417,595600.0],["2002-07-02",3.4043,3.4043,3.2546,3.3085,615600.0],["2002-07-03",3.3309,3.3309,3.1499,3.283,330400.0],["2002-07-05",3.2845,3.3594,3.2531,3.3264,113600.0],["2002-07-08",3.307,3.3668,3.2771,3.3279,420800.0],["2002-07-09",3.3279,3.3369,3.283,3.3369,437200.0],["2002-07-10",3.3369,3.3369,3.2621,3.2636,406400.0],["2002-07-11",3.2696,3.2711,3.2082,3.2202,460000.0],["2002-07-12",3.2247,3.2247,3.108,3.108,215200.0],["2002-07-15",3.1065,3.1065,2.9553,3.0885,302800.0],["2002-07-16",3.0706,3.1035,3.0107,3.0526,312000.0],["2002-07-17",3.0676,3.096,3.0077,3.0885,571200.0],["2002-07-18",3.0885,3.09,3.0002,3.0002,240400.0],["2002-07-19",2.9733,2.9913,2.8057,2.8057,253200.0],["2002-07-22",2.7758,2.8192,2.7309,2.7803,242800.0],["2002-07-23",2.7952,2.7952,2.7204,2.7548,508800.0],["2002-07-24",2.7578,2.7593,2.6785,2.7309,382800.0],["2002-07-25",2.7384,2.7668,2.662,2.7339,337200.0],["2002-07-26",2.7518,2.7997,2.689,2.7997,150000.0],["2002-07-29",2.8521,2.8671,2.8087,2.8431,280800.0],["2002-07-30",2.8641,2.8641,2.7144,2.7788,300800.0],["2002-07-31",2.7638,2.8267,2.6935,2.7937,303200.0],["2002-08-01",2.7788,2.7788,2.7114,2.7114,126800.0],["2002-08-02",2.7279,2.7369,2.5812,2.5812,219200.0],["2002-08-05",2.5812,2.6336,2.5783,2.5827,146000.0],["2002-08-06",2.5977,2.6695,2.5393,2.6246,387600.0],["2002-08-07",2.6486,2.6815,2.6426,2.6606,107600.0],["2002-08-08",2.686,2.7114,2.6695,2.7114,96400.0],["2002-08-09",2.7294,2.8147,2.7099,2.8147,181200.0],["2002-08-12",2.7907,2.8207,2.7683,2.7683,165600.0],["2002-08-13",2.7548,2.7668,2.7234,2.7354,182800.0],["2002-08-14",2.7279,2.8252,2.6501,2.8252,227600.0],["2002-08-15",2.8102,2.8102,2.6935,2.7084,112400.0],["2002-08-16",2.7234,2.7982,2.7054,2.7907,102400.0],["2002-08-19",2.8012,2.873,2.7488,2.8506,192400.0],["2002-08-20",2.8685,2.8805,2.7922,2.7967,239200.0],["2002-08-21",2.7982,2.9389,2.7982,2.9374,280800.0],["2002-08-22",2.9374,2.9763,2.9075,2.9344,179600.0],["2002-08-23",2.9194,2.9673,2.8895,2.8895,180800.0],["2002-08-26",2.8596,3.0167,2.8581,3.0137,172000.0],["2002-08-27",3.0107,3.0122,2.8431,2.8431,244800.0],["2002-08-28",2.8207,2.8401,2.7818,2.7818,267600.0],["2002-08-29",2.7982,2.8162,2.7309,2.8057,342800.0],["2002-08-30",2.8147,2.9673,2.8147,2.8311,192800.0],["2002-09-03",2.8386,2.8386,2.7653,2.8207,191600.0],["2002-09-04",2.8207,2.9553,2.8027,2.9553,208400.0],["2002-09-05",2.9389,2.9389,2.8177,2.8177,410000.0],["2002-09-06",2.8252,2.9314,2.8252,2.9134,243200.0],["2002-09-09",2.9284,2.9808,2.7922,2.8222,427200.0],["2002-09-10",2.8371,2.897,2.7788,2.879,243200.0],["2002-09-11",2.879,2.891,2.8132,2.879,179600.0],["2002-09-12",2.8521,2.8521,2.7174,2.7848,293600.0],["2002-09-13",2.8027,2.9119,2.8027,2.9045,185200.0],["2002-09-16",2.9269,2.9404,2.8281,2.8281,144400.0],["2002-09-17",2.8281,2.8401,2.7683,2.7698,124400.0],["2002-09-18",2.7818,2.8431,2.7384,2.7384,263200.0],["2002-09-19",2.7488,2.7623,2.6935,2.6995,283200.0],["2002-09-20",2.7174,2.8057,2.6965,2.8057,406000.0],["2002-09-23",2.7907,2.7907,2.6127,2.6127,580000.0],["2002-09-24",2.6187,2.6755,2.5872,2.6291,688800.0],["2002-09-25",2.6471,2.6785,2.6246,2.6336,255600.0],["2002-09-26",2.668,2.6875,2.6157,2.6546,756000.0],["2002-09-27",2.665,2.671,2.6187,2.6306,320800.0],["2002-09-30",2.6306,2.686,2.5992,2.6815,410400.0],["2002-10-01",2.6815,2.8057,2.68,2.8027,224800.0],["2002-10-02",2.7877,2.8373,2.696,2.696,174800.0],["2002-10-03",2.714,2.8358,2.714,2.7967,252400.0],["2002-10-04",2.7696,2.8268,2.6975,2.7216,304800.0],["2002-10-07",2.7366,2.7591,2.684,2.684,146800.0],["2002-10-08",2.684,2.7291,2.675,2.7291,204000.0],["2002-10-09",2.714,2.7155,2.6224,2.6224,336800.0],["2002-10-10",2.6224,2.6554,2.6164,2.6449,324400.0],["2002-10-11",2.6675,2.8177,2.6675,2.7216,209600.0],["2002-10-14",2.7396,2.7802,2.7201,2.7201,164400.0],["2002-10-15",2.6329,2.6329,2.4706,2.5112,1569200.0],["2002-10-16",2.4961,2.4961,2.3669,2.427,580000.0],["2002-10-17",2.442,2.4661,2.4045,2.433,302000.0],["2002-10-18",2.4511,2.4511,2.4075,2.418,319200.0],["2002-10-21",2.403,2.4601,2.3684,2.4481,710000.0],["2002-10-22",2.4105,2.43,2.4045,2.409,541600.0],["2002-10-23",2.409,2.4706,2.409,2.4496,506400.0],["2002-10-24",2.4496,2.4796,2.442,2.442,284800.0],["2002-10-25",2.4345,2.4931,2.421,2.4931,275200.0],["2002-10-28",2.4721,2.4781,2.433,2.4496,348000.0],["2002-10-29",2.4796,2.5067,2.412,2.5067,413600.0],["2002-10-30",2.5021,2.5021,2.4465,2.4796,299200.0],["2002-10-31",2.4796,2.4826,2.436,2.4481,199600.0],["2002-11-01",2.4405,2.5172,2.4345,2.5142,646000.0],["2002-11-04",2.5142,2.5262,2.4751,2.4991,202800.0],["2002-11-05",2.4916,2.5082,2.4465,2.4751,216000.0],["2002-11-06",2.4676,2.5157,2.4676,2.4886,340400.0],["2002-11-07",2.4796,2.4796,2.436,2.4631,510400.0],["2002-11-08",2.4511,2.4661,2.4105,2.439,380800.0],["2002-11-11",2.4315,2.4616,2.409,2.442,306000.0],["2002-11-12",2.4345,2.4991,2.4345,2.4721,183600.0],["2002-11-13",2.4796,2.5142,2.4375,2.445,197600.0],["2002-11-14",2.445,2.5157,2.4345,2.436,212400.0],["2002-11-15",2.445,2.4571,2.412,2.412,306800.0],["2002-11-18",2.421,2.4856,2.4045,2.436,466400.0],["2002-11-19",2.424,2.445,2.3879,2.4045,470000.0],["2002-11-20",2.403,2.4345,2.3684,2.4345,325200.0],["2002-11-21",2.4496,2.5112,2.4345,2.5112,762000.0],["2002-11-22",2.5097,2.5172,2.4045,2.4045,188800.0],["2002-11-25",2.397,2.4616,2.3879,2.4195,201200.0],["2002-11-26",2.421,2.421,2.3594,2.3819,432000.0],["2002-11-27",2.3909,2.5172,2.3819,2.5127,360000.0],["2002-11-29",2.5247,2.5923,2.5247,2.5247,291200.0],["2002-12-02",2.5547,2.5863,2.4796,2.4961,675600.0],["2002-12-03",2.4826,2.5352,2.4646,2.4841,163200.0],["2002-12-04",2.4871,2.5006,2.4601,2.4781,578800.0],["2002-12-05",2.4781,2.4781,2.436,2.4556,111600.0],["2002-12-06",2.4435,2.4496,2.4345,2.436,192800.0],["2002-12-09",2.4541,2.4541,2.3985,2.421,277600.0],["2002-12-10",2.4255,2.4796,2.4045,2.4616,317200.0],["2002-12-11",2.4541,2.5172,2.436,2.4796,194400.0],["2002-12-12",2.4796,2.5472,2.4721,2.5187,219600.0],["2002-12-13",2.5037,2.5037,2.4195,2.4496,497600.0],["2002-12-16",2.4496,2.5442,2.43,2.5442,257200.0],["2002-12-17",2.5292,2.5292,2.421,2.427,290000.0],["2002-12-18",2.3819,2.436,2.3293,2.418,446800.0],["2002-12-19",2.412,2.4601,2.406,2.442,306000.0],["2002-12-20",2.427,2.4961,2.427,2.4781,609600.0],["2002-12-23",2.4721,2.4796,2.4345,2.4405,252400.0],["2002-12-24",2.4405,2.4405,2.4045,2.421,119600.0],["2002-12-26",2.4285,2.4526,2.4225,2.43,227200.0],["2002-12-27",2.427,2.4526,2.427,2.442,210000.0],["2002-12-30",2.4511,2.4541,2.3937,2.3952,449600.0],["2002-12-31",2.3952,2.4919,2.3952,2.4526,543600.0],["2003-01-02",2.4602,2.4647,2.4511,2.4617,223600.0],["2003-01-03",2.4617,2.4647,2.4466,2.4466,227600.0],["2003-01-06",2.4541,2.4617,2.4451,2.4602,170400.0],["2003-01-07",2.4647,2.4677,2.4013,2.4284,298400.0],["2003-01-08",2.4133,2.4269,2.3635,2.3937,223600.0],["2003-01-09",2.3937,2.4541,2.3937,2.4164,548400.0],["2003-01-10",2.4315,2.4466,2.3937,2.4073,325600.0],["2003-01-13",2.4073,2.4164,2.3786,2.4164,229200.0],["2003-01-14",2.3982,2.4224,2.362,2.4058,263200.0],["2003-01-15",2.4043,2.4043,2.3635,2.368,281200.0],["2003-01-16",2.368,2.4103,2.362,2.3952,427200.0],["2003-01-17",2.3892,2.3998,2.3439,2.3454,474000.0],["2003-01-21",2.3424,2.3424,2.2971,2.3016,302400.0],["2003-01-22",2.3016,2.3258,2.2684,2.2774,379200.0],["2003-01-23",2.2774,2.3091,2.2518,2.2518,327600.0],["2003-01-24",2.2502,2.2518,2.2351,2.2351,314800.0],["2003-01-27",2.2351,2.2351,2.1521,2.1777,345600.0],["2003-01-28",2.1747,2.2185,2.1732,2.2049,303200.0],["2003-01-29",2.2049,2.2185,2.1747,2.1913,439200.0],["2003-01-30",2.1898,2.1913,2.1566,2.1823,487200.0],["2003-01-31",2.1823,2.2004,2.1626,2.1974,382000.0],["2003-02-03",2.1974,2.211,2.1808,2.1808,364400.0],["2003-02-04",2.1989,2.285,2.1853,2.2714,648800.0],["2003-02-05",2.2865,2.3016,2.1974,2.2125,539600.0],["2003-02-06",2.2049,2.2155,2.1264,2.1264,684400.0],["2003-02-07",2.1264,2.1536,2.1068,2.1068,334800.0],["2003-02-10",2.1068,2.1445,2.0992,2.1445,454000.0],["2003-02-11",2.1294,2.1823,2.1294,2.1596,167200.0],["2003-02-12",2.1596,2.1732,2.1536,2.1536,286000.0],["2003-02-13",2.1596,2.1596,2.1128,2.1279,310400.0],["2003-02-14",2.1294,2.1657,2.1294,2.1355,277200.0],["2003-02-18",2.1506,2.1732,2.1491,2.1657,165200.0],["2003-02-19",2.1506,2.1687,2.1309,2.137,93600.0],["2003-02-20",2.14,2.14,2.1128,2.1143,530800.0],["2003-02-21",2.1143,2.1445,2.1143,2.1294,218800.0],["2003-02-24",2.137,2.1385,2.0917,2.0977,342800.0],["2003-02-25",2.0977,2.1294,2.0766,2.1143,436000.0],["2003-02-26",2.1143,2.1219,2.0826,2.0886,108400.0],["2003-02-27",2.0977,2.1188,2.0917,2.1068,82000.0],["2003-02-28",2.1083,2.1355,2.1037,2.1249,157600.0],["2003-03-03",2.1143,2.1264,2.0675,2.072,205600.0],["2003-03-04",2.0766,2.0902,2.0328,2.0328,196000.0],["2003-03-05",2.0282,2.0433,1.9784,2.0026,294400.0],["2003-03-06",2.0011,2.0011,1.9316,1.9331,302400.0],["2003-03-07",1.9331,1.9799,1.9331,1.9693,78000.0],["2003-03-10",1.9844,2.0207,1.9769,1.9935,296000.0],["2003-03-11",2.0011,2.0086,1.9648,1.9663,103200.0],["2003-03-12",1.9633,1.9739,1.9361,1.9406,155200.0],["2003-03-13",1.9482,1.9618,1.9406,1.9406,125200.0],["2003-03-14",1.9497,1.9829,1.9452,1.9663,137600.0],["2003-03-17",1.9512,2.0328,1.9437,2.0328,242000.0],["2003-03-18",2.063,2.063,2.0086,2.0464,221200.0],["2003-03-19",2.0645,2.1143,2.0464,2.0841,841600.0],["2003-03-20",2.0796,2.0947,2.0131,2.0313,298400.0],["2003-03-21",2.066,2.1445,2.063,2.1219,1105600.0],["2003-03-24",2.137,2.1415,2.0871,2.0962,348800.0],["2003-03-25",2.0992,2.1173,2.0841,2.0992,244800.0],["2003-03-26",2.1068,2.1143,2.072,2.0962,396400.0],["2003-03-27",2.0886,2.1294,2.0886,2.1158,272000.0],["2003-03-28",2.1309,2.1596,2.1264,2.1536,249200.0],["2003-03-31",2.1521,2.1551,2.1053,2.1068,376400.0],["2003-04-01",2.1068,2.1657,2.0947,2.1657,193200.0],["2003-04-02",2.1809,2.2036,2.1566,2.2036,308000.0],["2003-04-03",2.2188,2.2188,2.1869,2.2036,264800.0],["2003-04-04",2.196,2.2188,2.1915,2.2021,308800.0],["2003-04-07",2.2249,2.2674,2.2127,2.2538,356400.0],["2003-04-08",2.2462,2.2462,2.2021,2.2203,670000.0],["2003-04-09",2.2143,2.2598,2.2143,2.2249,408800.0],["2003-04-10",2.2173,2.2325,2.2112,2.2219,202800.0],["2003-04-11",2.2295,2.2446,2.2021,2.231,384000.0],["2003-04-14",2.231,2.2568,2.2173,2.2477,247200.0],["2003-04-15",2.2462,2.272,2.2234,2.2477,192000.0],["2003-04-16",2.2553,2.2598,2.2188,2.2355,227200.0],["2003-04-17",2.2583,2.2629,2.2264,2.2583,299600.0],["2003-04-21",2.2507,2.3084,2.2401,2.2978,289600.0],["2003-04-22",2.2978,2.313,2.2735,2.2902,179600.0],["2003-04-23",2.2902,2.357,2.2781,2.3403,243200.0],["2003-04-24",2.3403,2.3418,2.2902,2.3054,319600.0],["2003-04-25",2.3069,2.316,2.2689,2.2978,229600.0],["2003-04-28",2.3054,2.316,2.2674,2.313,225600.0],["2003-04-29",2.313,2.3646,2.3008,2.3236,286400.0],["2003-04-30",2.3236,2.3692,2.3115,2.3479,455600.0],["2003-05-01",2.3464,2.3464,2.3206,2.3297,487600.0],["2003-05-02",2.3312,2.4542,2.3297,2.4527,429600.0],["2003-05-05",2.4527,2.4603,2.398,2.4102,428800.0],["2003-05-06",2.4178,2.515,2.4178,2.4846,752400.0],["2003-05-07",2.4755,2.5104,2.4664,2.5104,309200.0],["2003-05-08",2.5028,2.5742,2.4983,2.5742,523200.0],["2003-05-09",2.5742,2.6744,2.5742,2.6638,392800.0],["2003-05-12",2.679,2.7488,2.6668,2.7413,355600.0],["2003-05-13",2.7595,2.8309,2.7534,2.8202,618000.0],["2003-05-14",2.8217,2.8536,2.805,2.8081,576400.0],["2003-05-15",2.8005,2.8066,2.7397,2.7519,311200.0],["2003-05-16",2.7337,2.7413,2.6577,2.6577,775600.0],["2003-05-19",2.6592,2.6851,2.6289,2.641,270000.0],["2003-05-20",2.6562,2.6608,2.6182,2.6517,145600.0],["2003-05-21",2.6517,2.6517,2.6061,2.6137,164400.0],["2003-05-22",2.6137,2.6182,2.5757,2.5894,584400.0],["2003-05-23",2.5909,2.6046,2.562,2.6046,388800.0],["2003-05-27",2.597,2.6137,2.5818,2.6106,420400.0],["2003-05-28",2.6122,2.6122,2.5818,2.5955,411200.0],["2003-05-29",2.6046,2.679,2.5909,2.6699,484400.0],["2003-05-30",2.6714,2.7306,2.6684,2.7154,438000.0],["2003-06-02",2.7078,2.7321,2.6987,2.7321,379600.0],["2003-06-03",2.7276,2.7792,2.7185,2.7716,195200.0],["2003-06-04",2.7944,2.8309,2.761,2.8081,392000.0],["2003-06-05",2.8081,2.8263,2.7929,2.8172,171600.0],["2003-06-06",2.8172,2.84,2.7944,2.7974,347200.0],["2003-06-09",2.7792,2.8142,2.7625,2.7686,118400.0],["2003-06-10",2.7792,2.8126,2.758,2.8096,324800.0],["2003-06-11",2.7944,2.8324,2.7762,2.8248,236800.0],["2003-06-12",2.8369,2.8369,2.7944,2.8035,161200.0],["2003-06-13",2.8096,2.8142,2.7671,2.7701,336000.0],["2003-06-16",2.7777,2.8066,2.7731,2.8005,241600.0],["2003-06-17",2.8005,2.8202,2.7185,2.8202,1297600.0],["2003-06-18",2.8096,2.8187,2.7777,2.7944,121600.0],["2003-06-19",2.802,2.8324,2.7367,2.7367,162400.0],["2003-06-20",2.7564,2.7823,2.7473,2.761,248000.0],["2003-06-23",2.7534,2.758,2.7245,2.7458,204400.0],["2003-06-24",2.7458,2.7701,2.7154,2.7185,181600.0],["2003-06-25",2.7109,2.7109,2.6577,2.6851,378000.0],["2003-06-26",2.6851,2.7337,2.6729,2.7033,242800.0],["2003-06-27",2.6957,2.761,2.6957,2.761,402400.0],["2003-06-30",2.7534,2.7534,2.7018,2.7018,338400.0],["2003-07-01",2.6835,2.7964,2.6774,2.7918,434400.0],["2003-07-02",2.7933,2.8452,2.7918,2.804,335600.0],["2003-07-03",2.7841,2.7933,2.746,2.7826,187600.0],["2003-07-07",2.7903,2.8162,2.7704,2.8131,243600.0],["2003-07-08",2.8055,2.8055,2.7552,2.775,228000.0],["2003-07-09",2.775,2.7765,2.685,2.7689,1528400.0],["2003-07-10",2.7643,2.7643,2.7308,2.7338,198800.0],["2003-07-11",2.7338,2.746,2.7155,2.7384,192800.0],["2003-07-14",2.746,2.7536,2.7277,2.7399,199600.0],["2003-07-15",2.7475,2.7552,2.7033,2.746,182400.0],["2003-07-16",2.746,2.746,2.6941,2.7018,252000.0],["2003-07-17",2.7079,2.7338,2.6987,2.7094,219600.0],["2003-07-18",2.717,2.7323,2.6774,2.7262,109200.0],["2003-07-21",2.7185,2.7216,2.6575,2.6697,156800.0],["2003-07-22",2.6774,2.7033,2.6438,2.7018,340800.0],["2003-07-23",2.7247,2.7247,2.6316,2.656,219600.0],["2003-07-24",2.6636,2.6835,2.6438,2.6575,182000.0],["2003-07-25",2.6423,2.6697,2.6423,2.6591,222400.0],["2003-07-28",2.6606,2.6819,2.6331,2.6484,258400.0],["2003-07-29",2.6575,2.7033,2.6224,2.7033,252000.0],["2003-07-30",2.7124,2.746,2.6941,2.746,230400.0],["2003-07-31",2.7384,2.775,2.7308,2.746,252000.0],["2003-08-01",2.7384,2.746,2.6468,2.6468,276000.0],["2003-08-04",2.6392,2.6743,2.6224,2.6697,401600.0],["2003-08-05",2.6743,2.7048,2.6697,2.6743,435600.0],["2003-08-06",2.6774,2.6896,2.6179,2.6179,194400.0],["2003-08-07",2.6179,2.6331,2.5767,2.6133,184000.0],["2003-08-08",2.6133,2.6453,2.598,2.6102,105200.0],["2003-08-11",2.6163,2.6743,2.5629,2.6697,352400.0],["2003-08-12",2.6697,2.7597,2.6636,2.7582,300800.0],["2003-08-13",2.7582,2.7841,2.7475,2.7613,172000.0],["2003-08-14",2.7628,2.8665,2.746,2.8665,255200.0],["2003-08-15",2.8818,2.8818,2.8604,2.8665,300800.0],["2003-08-18",2.8681,2.9291,2.8665,2.926,193200.0],["2003-08-19",2.926,2.9901,2.9092,2.9901,236400.0],["2003-08-20",2.9748,3.0206,2.9596,3.0206,294800.0],["2003-08-21",3.0206,3.0343,3.0054,3.0145,180800.0],["2003-08-22",3.0298,3.042,2.9337,2.9489,237200.0],["2003-08-25",2.9443,2.9443,2.8497,2.8925,226000.0],["2003-08-26",2.8848,2.9138,2.7735,2.9138,612000.0],["2003-08-27",2.9138,2.9581,2.8986,2.9398,222400.0],["2003-08-28",2.9169,2.9565,2.9123,2.955,194000.0],["2003-08-29",2.9474,3.0176,2.9428,3.0176,135600.0],["2003-09-02",3.013,3.0359,2.9947,3.0084,212800.0],["2003-09-03",2.9932,3.0099,2.9382,2.9382,226800.0],["2003-09-04",2.9489,3.0435,2.9245,2.9977,205200.0],["2003-09-05",2.9825,3.0496,2.9642,2.9657,204400.0],["2003-09-08",2.9733,3.0664,2.9672,3.0298,226800.0],["2003-09-09",3.0313,3.045,2.9748,2.9825,131200.0],["2003-09-10",2.9733,2.9733,2.8604,2.862,340000.0],["2003-09-11",2.8436,2.9276,2.8436,2.9047,153600.0],["2003-09-12",2.897,2.9535,2.8696,2.9489,160800.0],["2003-09-15",2.9642,2.9687,2.8925,2.952,360000.0],["2003-09-16",2.9672,3.0313,2.9672,3.0206,259200.0],["2003-09-17",3.0054,3.0054,2.8925,2.9169,279600.0],["2003-09-18",2.9016,2.9199,2.8864,2.9199,427200.0],["2003-09-19",2.8909,2.952,2.8681,2.9062,462000.0],["2003-09-22",2.8986,2.9138,2.865,2.8864,240800.0],["2003-09-23",2.8848,2.9169,2.8833,2.8848,211200.0],["2003-09-24",2.894,2.9398,2.865,2.865,212800.0],["2003-09-25",2.8726,2.8787,2.7689,2.7689,280000.0],["2003-09-26",2.7841,2.8314,2.7613,2.7735,250800.0],["2003-09-29",2.7735,2.8177,2.7491,2.8162,217200.0],["2003-09-30",2.807,2.8574,2.7994,2.8025,527200.0],["2003-10-01",2.8178,2.9465,2.8178,2.945,343600.0],["2003-10-02",2.9342,2.9894,2.9189,2.9603,202400.0],["2003-10-03",2.9756,3.0491,2.9756,3.0461,249600.0],["2003-10-06",3.0262,3.0752,3.0185,3.0675,232800.0],["2003-10-07",3.0599,3.1104,3.0445,3.0752,255200.0],["2003-10-08",3.0951,3.0951,2.9756,3.0001,386400.0],["2003-10-09",3.0108,3.1549,3.0108,3.1365,375600.0],["2003-10-10",3.1288,3.1288,3.0308,3.0614,230000.0],["2003-10-13",3.0614,3.2039,3.0599,3.1962,275200.0],["2003-10-14",3.2177,3.3648,3.1947,3.3418,665600.0],["2003-10-15",3.3433,3.469,3.3004,3.4583,1088400.0],["2003-10-16",3.4598,3.7999,3.4598,3.6467,1727200.0],["2003-10-17",3.6636,3.7907,3.5778,3.6957,787200.0],["2003-10-20",3.6973,3.7371,3.5257,3.6544,937600.0],["2003-10-21",3.6544,3.803,3.6544,3.6927,1474000.0],["2003-10-22",3.6774,3.6896,3.6467,3.6467,446400.0],["2003-10-23",3.6391,3.6712,3.567,3.6666,494800.0],["2003-10-24",3.6666,3.6666,3.5793,3.6222,277600.0],["2003-10-27",3.6161,3.6927,3.6161,3.662,309200.0],["2003-10-28",3.6712,3.7693,3.6651,3.7693,482800.0],["2003-10-29",3.7693,3.803,3.7111,3.7877,368400.0],["2003-10-30",3.8076,3.8229,3.777,3.7984,320400.0],["2003-10-31",3.8061,3.8474,3.7524,3.7816,341600.0],["2003-11-03",3.7816,3.8551,3.754,3.7969,632000.0],["2003-11-04",3.8045,3.8382,3.7877,3.7969,518800.0],["2003-11-05",3.8061,3.8352,3.7861,3.8306,219600.0],["2003-11-06",3.8398,3.9608,3.8168,3.9608,418400.0],["2003-11-07",3.9608,3.9838,3.9378,3.944,214400.0],["2003-11-10",3.9516,3.9608,3.8168,3.8658,622400.0],["2003-11-11",3.8306,3.8459,3.7647,3.7892,425600.0],["2003-11-12",3.7969,3.8275,3.7524,3.8229,582000.0],["2003-11-13",3.8153,3.826,3.7601,3.8076,398400.0],["2003-11-14",3.7984,3.8306,3.7141,3.7402,361200.0],["2003-11-17",3.7157,3.7907,3.636,3.7816,316400.0],["2003-11-18",3.7816,3.7846,3.6314,3.6345,278000.0],["2003-11-19",3.6084,3.7586,3.6084,3.7555,387600.0],["2003-11-20",3.7478,3.7693,3.6912,3.7279,373600.0],["2003-11-21",3.7386,3.7938,3.7295,3.7724,230800.0],["2003-11-24",3.7616,3.8229,3.7157,3.8229,350800.0],["2003-11-25",3.8229,3.9562,3.7953,3.9562,413600.0],["2003-11-26",3.9562,3.9823,3.8398,3.9378,280800.0],["2003-11-28",3.9256,3.9639,3.9256,3.944,142000.0],["2003-12-01",3.9532,4.062,3.9455,3.9915,399600.0],["2003-12-02",3.9838,4.0482,3.9685,4.0175,306800.0],["2003-12-03",4.0374,4.0528,4.0145,4.0298,270000.0],["2003-12-04",4.0313,4.0788,4.0083,4.0788,326000.0],["2003-12-05",4.0604,4.111,4.0589,4.0911,326800.0],["2003-12-08",4.0819,4.2504,4.0819,4.2136,542000.0],["2003-12-09",4.2412,4.2596,4.1615,4.1799,442000.0],["2003-12-10",4.1876,4.1922,4.1263,4.16,277600.0],["2003-12-11",4.1508,4.206,4.137,4.1876,393600.0],["2003-12-12",4.1876,4.1953,4.1661,4.1953,322400.0],["2003-12-15",4.1983,4.2198,4.1401,4.1416,589600.0],["2003-12-16",4.134,4.1753,4.0865,4.1524,282000.0],["2003-12-17",4.3669,4.6503,4.3531,4.5967,2014400.0],["2003-12-18",4.612,4.799,4.5967,4.635,712400.0],["2003-12-19",4.635,4.6963,4.5553,4.6427,1559200.0],["2003-12-22",4.658,4.7484,4.6273,4.6948,566800.0],["2003-12-23",4.704,4.779,4.6626,4.6963,1216800.0],["2003-12-24",4.6963,4.704,4.5829,4.6411,366000.0],["2003-12-26",4.6641,4.6825,4.5875,4.6243,577200.0],["2003-12-29",4.6473,4.8771,4.6427,4.8419,1468000.0],["2003-12-30",4.8649,4.8649,4.8004,4.8434,898000.0],["2003-12-31",4.8588,4.8664,4.6698,4.6698,811200.0],["2004-01-02",4.6929,4.7435,4.6391,4.6836,606000.0],["2004-01-05",4.7067,4.7205,4.6452,4.6498,791200.0],["2004-01-06",4.6729,4.719,4.6452,4.6452,1062800.0],["2004-01-07",4.6299,4.7051,4.4578,4.7005,934400.0],["2004-01-08",4.699,4.8173,4.6637,4.7651,1831200.0],["2004-01-09",4.7697,4.9079,4.7343,4.7773,1192800.0],["2004-01-12",4.7896,4.7927,4.7543,4.7773,691600.0],["2004-01-13",4.7773,4.8296,4.762,4.8065,966400.0],["2004-01-14",4.7835,4.8035,4.7466,4.7835,929200.0],["2004-01-15",4.7835,4.7835,4.6852,4.7021,748800.0],["2004-01-16",4.6929,4.6929,4.4317,4.4486,983600.0],["2004-01-20",4.4548,4.6084,4.4548,4.6084,1478000.0],["2004-01-21",4.6483,4.6545,4.5638,4.593,684000.0],["2004-01-22",4.593,4.6637,4.5838,4.6452,758000.0],["2004-01-23",4.6452,4.6713,4.6329,4.6422,1105200.0],["2004-01-26",4.6652,4.6698,4.5377,4.616,532400.0],["2004-01-27",4.6314,4.6545,4.573,4.5838,683200.0],["2004-01-28",4.593,4.6038,4.3918,4.4117,698000.0],["2004-01-29",4.4117,4.4425,4.2228,4.3349,798000.0],["2004-01-30",4.3273,4.3764,4.2766,4.3687,514000.0],["2004-02-02",4.3703,4.378,4.3088,4.3564,568000.0],["2004-02-03",4.3488,4.3564,4.2704,4.2842,511600.0],["2004-02-04",4.2842,4.3534,4.2259,4.2259,960400.0],["2004-02-05",4.2627,4.3626,4.2627,4.3027,920400.0],["2004-02-06",4.3134,4.5116,4.2781,4.5116,668000.0],["2004-02-09",4.5162,4.53,4.467,4.5055,332000.0],["2004-02-10",4.5285,4.5577,4.4947,4.5377,584400.0],["2004-02-11",4.5623,4.6329,4.5515,4.6329,448000.0],["2004-02-12",4.6329,4.6698,4.5961,4.6084,416800.0],["2004-02-13",4.5162,4.5915,4.487,4.4916,412000.0],["2004-02-17",4.5147,4.656,4.5147,4.6483,338000.0],["2004-02-18",4.6637,4.7328,4.6637,4.6944,536000.0],["2004-02-19",4.7328,4.7405,4.5377,4.5377,342800.0],["2004-02-20",4.5577,4.5654,4.3918,4.5392,357600.0],["2004-02-23",4.5392,4.5392,4.4394,4.4394,381600.0],["2004-02-24",4.4271,4.4778,4.3549,4.3979,351200.0],["2004-02-25",4.3979,4.421,4.3334,4.4194,529200.0],["2004-02-26",4.421,4.4993,4.3841,4.4763,411200.0],["2004-02-27",4.4717,4.6529,4.4717,4.5623,404000.0],["2004-03-01",4.593,4.7743,4.593,4.7743,483200.0],["2004-03-02",4.7973,4.8357,4.7282,4.7343,572000.0],["2004-03-03",4.7297,4.7297,4.4701,4.676,691200.0],["2004-03-04",4.6667,4.7589,4.6376,4.7589,675600.0],["2004-03-05",4.7435,4.8511,4.7113,4.7973,568000.0],["2004-03-08",4.7881,4.8173,4.6821,4.699,316400.0],["2004-03-09",4.6698,4.7021,4.593,4.5961,253200.0],["2004-03-10",4.593,4.6084,4.338,4.338,427600.0],["2004-03-11",4.3611,4.5823,4.3472,4.4548,873600.0],["2004-03-12",4.4563,4.4701,4.3549,4.4701,524400.0],["2004-03-15",4.4886,4.4993,4.3733,4.4548,525600.0],["2004-03-16",4.5162,4.5177,4.295,4.295,525600.0],["2004-03-17",4.3549,4.7543,4.3488,4.6068,922400.0],["2004-03-18",4.6084,4.699,4.6084,4.6545,426000.0],["2004-03-19",4.7021,5.2781,4.6975,5.2443,1919600.0],["2004-03-22",5.146,5.146,4.9847,5.04,1572000.0],["2004-03-23",5.2843,5.2843,4.7835,4.805,2774400.0],["2004-03-24",4.828,4.8987,4.6391,4.7681,1499200.0],["2004-03-25",4.7988,4.8541,4.6176,4.742,936000.0],["2004-03-26",4.719,4.7528,4.6591,4.7266,668400.0],["2004-03-29",4.7266,4.9064,4.7251,4.7604,1096400.0],["2004-03-30",4.7589,4.8941,4.7359,4.8833,898800.0],["2004-03-31",4.8941,4.968,4.8125,4.9034,695600.0],["2004-04-01",4.8602,4.9126,4.7155,4.717,685200.0],["2004-04-02",4.928,4.9496,4.8202,4.8664,796800.0],["2004-04-05",4.8972,4.9372,4.814,4.851,400800.0],["2004-04-06",4.8356,4.8433,4.7601,4.8017,510800.0],["2004-04-07",4.8248,4.8679,4.697,4.8202,683600.0],["2004-04-08",4.8125,4.8495,4.7447,4.7601,446000.0],["2004-04-12",4.7725,4.8895,4.7586,4.8895,490800.0],["2004-04-13",4.8895,4.9095,4.6154,4.62,761200.0],["2004-04-14",4.6277,4.6354,4.4352,4.4737,855600.0],["2004-04-15",4.4968,4.6292,4.4845,4.5168,811200.0],["2004-04-16",4.5399,4.6154,4.5137,4.5584,685600.0],["2004-04-19",4.5969,4.6631,4.5599,4.5599,512800.0],["2004-04-20",4.5615,4.5861,4.3859,4.3859,389600.0],["2004-04-21",4.3859,4.4429,4.312,4.4367,406800.0],["2004-04-22",4.4367,4.6031,4.4367,4.5569,1089200.0],["2004-04-23",4.5584,4.5584,4.4891,4.5384,504000.0],["2004-04-26",4.5384,4.6277,4.5045,4.5045,1285200.0],["2004-04-27",4.5153,4.5307,4.4275,4.4275,1512800.0],["2004-04-28",4.4121,4.4121,4.2073,4.2381,1019200.0],["2004-04-29",4.2566,4.2889,4.0256,4.0933,874800.0],["2004-04-30",4.0949,4.1195,4.0055,4.0348,511600.0],["2004-05-03",4.0194,4.0256,3.9208,4.0055,997200.0],["2004-05-04",4.0286,4.312,4.0286,4.2427,1661600.0],["2004-05-05",4.2581,4.2612,4.1595,4.2027,743200.0],["2004-05-06",4.215,4.215,3.9901,4.0856,574800.0],["2004-05-07",4.0856,4.0995,3.9116,3.9116,785200.0],["2004-05-10",4.081,4.1272,3.8808,3.9763,2912400.0],["2004-05-11",4.081,4.1811,4.0194,4.0487,1227200.0],["2004-05-12",4.0718,4.1056,4.004,4.0825,1621200.0],["2004-05-13",4.1133,4.1503,3.9932,4.061,1049200.0],["2004-05-14",4.0379,4.044,3.9378,4.024,905600.0],["2004-05-17",4.0471,4.0471,3.9131,3.927,500800.0],["2004-05-18",3.9393,4.1919,3.887,4.158,1174800.0],["2004-05-19",3.85,4.2704,3.85,4.1287,1142400.0],["2004-05-20",4.1518,4.1842,3.9932,4.1719,980400.0],["2004-05-21",4.2489,4.2658,4.1826,4.2473,658400.0],["2004-05-24",4.2781,4.4106,4.2781,4.4059,1174400.0],["2004-05-25",4.3936,4.523,4.3459,4.4968,1150400.0],["2004-05-26",4.4891,4.543,4.4506,4.5368,1625600.0],["2004-05-27",4.563,4.6739,4.563,4.6739,1120800.0],["2004-05-28",4.6585,4.6585,4.5815,4.6354,820000.0],["2004-06-01",4.6585,4.7694,4.6585,4.7601,1284800.0],["2004-06-02",4.9126,4.9126,4.6431,4.6431,1034800.0],["2004-06-03",4.7047,4.734,4.6508,4.6508,616000.0],["2004-06-04",4.697,4.697,4.6446,4.6446,447200.0],["2004-06-07",4.6831,4.8587,4.6662,4.8387,604000.0],["2004-06-08",4.8002,4.8264,4.7232,4.8156,488800.0],["2004-06-09",4.7971,4.7971,4.6585,4.6662,544800.0],["2004-06-10",4.6354,4.6785,4.5753,4.6539,1202000.0],["2004-06-14",4.6539,4.6539,4.5168,4.6,585600.0],["2004-06-15",4.6277,4.7447,4.6262,4.7109,549600.0],["2004-06-16",4.6955,4.8325,4.6493,4.8325,760400.0],["2004-06-17",4.8202,5.1867,4.8171,5.1867,2015200.0],["2004-06-18",5.199,5.236,5.1051,5.199,1126400.0],["2004-06-21",5.2206,5.236,5.1498,5.2283,871600.0],["2004-06-22",5.236,5.236,4.9126,5.005,1626000.0],["2004-06-23",5.005,5.2329,4.9819,5.2329,988000.0],["2004-06-24",5.0435,5.0805,4.7678,4.8741,2603200.0],["2004-06-25",4.8756,5.0805,4.8679,5.0404,1950400.0],["2004-06-28",5.082,5.1328,5.0004,5.0035,669600.0],["2004-06-29",4.774,4.965,4.774,4.965,1366800.0],["2004-06-30",4.965,5.0128,4.9093,5.0128,776000.0],["2004-07-01",5.0175,5.019,4.9109,4.9588,537600.0],["2004-07-02",4.9511,4.9897,4.9078,4.9634,376000.0],["2004-07-06",4.9866,4.9928,4.8692,4.8939,744000.0],["2004-07-07",4.8985,4.9603,4.8723,4.9541,808000.0],["2004-07-08",4.9387,5.0561,4.9186,4.9248,706800.0],["2004-07-09",5.1364,5.3681,5.0391,5.2523,2109600.0],["2004-07-12",5.3604,5.4686,5.2616,5.4438,2141200.0],["2004-07-13",5.4454,5.5767,5.4268,5.5149,1853600.0],["2004-07-14",5.5072,5.7466,5.45,5.6694,2073600.0],["2004-07-15",5.6925,5.7065,5.5983,5.6447,1263600.0],["2004-07-16",5.691,5.7034,5.5999,5.6447,893600.0],["2004-07-19",5.7003,5.7003,5.4361,5.5566,1204800.0],["2004-07-20",5.5767,5.5813,5.3975,5.5566,818400.0],["2004-07-21",5.5612,5.5612,5.2523,5.3048,934000.0],["2004-07-22",5.2523,5.294,5.0391,5.2415,1439200.0],["2004-07-23",5.1951,5.2245,5.0762,5.1596,858800.0],["2004-07-26",5.0978,5.1055,5.0005,5.0592,869200.0],["2004-07-27",5.0592,5.2137,5.0406,5.1905,822400.0],["2004-07-28",5.1905,5.2152,5.1071,5.1611,723600.0],["2004-07-29",5.2137,5.3697,5.2137,5.3434,696000.0],["2004-07-30",5.3434,5.3712,5.2955,5.3496,478800.0],["2004-08-02",5.3295,5.3295,5.1889,5.3033,992000.0],["2004-08-03",5.4454,5.484,5.3836,5.4145,1815200.0],["2004-08-04",5.3913,5.3913,5.2183,5.26,1400400.0],["2004-08-05",5.2986,5.2986,5.0669,5.0839,852800.0],["2004-08-06",5.036,5.0437,4.8197,4.8414,1219200.0],["2004-08-09",4.8429,4.9742,4.8429,4.9171,1064000.0],["2004-08-10",4.9789,5.0437,4.9588,5.0376,732400.0],["2004-08-11",5.036,5.036,4.8831,4.9974,636000.0],["2004-08-12",4.9742,4.9742,4.744,4.744,737200.0],["2004-08-13",4.8043,4.9171,4.7703,4.7935,543200.0],["2004-08-16",4.7888,4.9588,4.7888,4.9588,394400.0],["2004-08-17",4.9974,5.1024,4.9742,5.1009,1015200.0],["2004-08-18",5.0854,5.1194,5.036,5.0793,494000.0],["2004-08-19",5.0978,5.1704,4.9912,5.0113,513600.0],["2004-08-20",5.0206,5.0824,5.0128,5.0824,389200.0],["2004-08-23",5.0607,5.0824,4.9897,4.9943,690000.0],["2004-08-24",5.0329,5.036,4.9742,5.0206,497600.0],["2004-08-25",5.0437,5.0916,4.88,5.0824,612800.0],["2004-08-26",5.1364,5.2847,5.1364,5.2523,1027600.0],["2004-08-27",5.2708,5.4238,5.2708,5.3867,946400.0],["2004-08-30",5.4253,5.4994,5.2631,5.3033,853200.0],["2004-08-31",5.2832,5.4191,5.2755,5.4037,656000.0],["2004-09-01",5.4037,5.4686,5.3542,5.4686,773600.0],["2004-09-02",5.4917,5.603,5.4423,5.5968,809200.0],["2004-09-03",5.5767,5.5813,5.484,5.5257,630800.0],["2004-09-07",5.5643,5.7126,5.5643,5.6817,900800.0],["2004-09-08",5.6786,5.7312,5.623,5.6308,520000.0],["2004-09-09",5.7312,5.8285,5.7003,5.7914,1234800.0],["2004-09-10",5.8161,5.8609,5.7621,5.847,761200.0],["2004-09-13",5.8856,5.9011,5.8316,5.8671,658800.0],["2004-09-14",5.8656,5.8671,5.8208,5.847,530800.0],["2004-09-15",5.847,5.847,5.759,5.793,451200.0],["2004-09-16",5.7698,5.8239,5.7574,5.7837,574400.0],["2004-09-17",5.793,5.7961,5.6848,5.7389,609200.0],["2004-09-20",5.7003,5.7466,5.623,5.6385,639600.0],["2004-09-21",5.6385,5.6385,5.4902,5.6385,898800.0],["2004-09-22",5.6385,5.6385,5.5427,5.5458,916000.0],["2004-09-23",5.5566,5.5844,5.4593,5.5736,1066800.0],["2004-09-24",5.5767,5.6848,5.5674,5.6385,1205600.0],["2004-09-27",5.6539,5.6617,5.5458,5.6076,902400.0],["2004-09-28",5.6308,6.0556,5.6277,6.0556,2523600.0],["2004-09-29",6.054,6.068,5.8589,5.9208,1378800.0],["2004-09-30",6.0246,6.1578,5.9936,6.1516,1332400.0],["2004-10-01",6.3034,6.3142,6.1346,6.2647,1274400.0],["2004-10-04",6.3731,6.5605,6.3266,6.5155,2154400.0],["2004-10-05",6.5543,6.5806,6.4288,6.5202,1044400.0],["2004-10-06",6.5279,6.5976,6.5047,6.5543,1333600.0],["2004-10-07",6.5667,6.5961,6.3421,6.3607,634000.0],["2004-10-08",6.3684,6.4273,6.1795,6.195,1090000.0],["2004-10-11",6.2538,6.2879,6.0014,6.0943,1120800.0],["2004-10-12",6.0943,6.1036,6.0091,6.037,801600.0],["2004-10-13",6.0385,6.0385,5.3586,5.6142,2595600.0],["2004-10-14",5.6142,5.6994,5.5367,5.6142,1152000.0],["2004-10-15",5.6297,5.7536,5.6142,5.7056,869200.0],["2004-10-18",5.7149,5.7582,5.56,5.7071,1222000.0],["2004-10-19",5.8078,5.8078,5.0628,5.1759,2622000.0],["2004-10-20",5.1759,5.3664,5.1743,5.3137,1720400.0],["2004-10-21",5.3261,5.529,5.2007,5.498,1449200.0],["2004-10-22",5.5367,5.6297,5.4624,5.4903,1534800.0],["2004-10-25",5.7303,5.7303,5.6297,5.6312,1563600.0],["2004-10-26",5.6684,5.8651,5.5848,5.8155,1520400.0],["2004-10-27",5.8155,5.941,5.7102,5.752,1298800.0],["2004-10-28",5.6761,5.6777,5.4438,5.5259,1462800.0],["2004-10-29",5.5445,5.6994,5.5445,5.5987,714400.0],["2004-11-01",5.6297,5.7567,5.5677,5.7149,1030000.0],["2004-11-02",5.7536,5.8155,5.6421,5.6761,866400.0],["2004-11-03",5.8388,5.9239,5.7784,5.8744,740400.0],["2004-11-04",5.8775,6.0726,5.8078,6.054,1253200.0],["2004-11-05",6.0927,6.1408,5.9936,6.0385,1064800.0],["2004-11-08",6.0401,6.0881,6.0262,6.0556,673200.0],["2004-11-09",6.0556,6.1005,6.02,6.0711,656400.0],["2004-11-10",6.0788,6.1795,6.054,6.0633,628000.0],["2004-11-11",6.1082,6.1144,6.0416,6.0633,988800.0],["2004-11-12",6.0927,6.3034,6.0865,6.2724,784000.0],["2004-11-15",6.3498,6.3498,6.1578,6.2058,705200.0],["2004-11-16",6.2058,6.2058,6.1067,6.1098,554000.0],["2004-11-17",6.1717,6.322,6.1717,6.229,630400.0],["2004-11-18",6.2569,6.2569,6.0711,6.1408,598800.0],["2004-11-19",6.1578,6.2104,6.0711,6.1346,484400.0],["2004-11-22",6.3034,6.5217,6.2027,6.5217,1604400.0],["2004-11-23",6.5434,6.5744,6.2538,6.4613,1049600.0],["2004-11-24",6.5667,6.6317,6.4892,6.593,659600.0],["2004-11-26",6.6983,6.9662,6.6952,6.9415,790800.0],["2004-11-29",6.974,7.0297,6.8532,6.9476,1684400.0],["2004-11-30",6.9864,7.0979,6.9786,7.022,1063200.0],["2004-12-01",7.1087,7.1552,6.9802,7.0081,1260400.0],["2004-12-02",6.9693,6.9709,6.3808,6.5341,2285600.0],["2004-12-03",6.5589,6.7463,6.545,6.7463,981200.0],["2004-12-06",6.799,6.799,6.5667,6.5744,1253200.0],["2004-12-07",6.6131,6.6131,6.3886,6.435,878400.0],["2004-12-08",6.3498,6.4009,6.2337,6.3282,1360000.0],["2004-12-09",6.3343,6.3359,6.2135,6.2724,853600.0],["2004-12-10",6.2647,6.4273,6.2135,6.3297,1130400.0],["2004-12-13",6.4273,6.6395,6.3731,6.624,1111600.0],["2004-12-14",6.6395,6.6983,6.5217,6.6209,782800.0],["2004-12-15",6.6828,6.7912,6.6038,6.7912,819200.0],["2004-12-16",6.8067,6.8764,6.5868,6.6549,764800.0],["2004-12-17",6.6549,6.7122,6.576,6.6751,913200.0],["2004-12-20",7.1862,7.3705,7.1165,7.3441,3782000.0],["2004-12-21",7.6198,8.1774,7.6105,7.9869,4498400.0],["2004-12-22",7.7638,8.0442,7.4804,7.5145,3128800.0],["2004-12-23",7.4355,7.6492,7.3875,7.6059,1912400.0],["2004-12-27",7.7127,7.8211,7.4649,7.4649,2031600.0],["2004-12-28",7.5036,7.9946,7.5036,7.9373,2784800.0],["2004-12-29",7.9388,8.0844,7.8382,8.0225,1962000.0],["2004-12-30",8.0225,8.0225,7.5733,7.7282,3143200.0],["2004-12-31",7.736,8.0008,7.7282,7.8304,2181600.0],["2005-01-03",7.8304,7.9265,7.5749,7.6213,2408800.0],["2005-01-04",7.6508,7.8676,7.6337,7.6957,3375600.0],["2005-01-05",7.7344,7.7685,7.4494,7.4618,3189200.0],["2005-01-06",7.5006,7.6849,7.5006,7.6554,2233200.0],["2005-01-07",7.7638,7.7654,7.6043,7.6043,1864400.0],["2005-01-10",7.8057,7.9915,7.7205,7.959,3135600.0],["2005-01-11",8.0535,8.1309,7.7034,7.8614,2040600.0],["2005-01-12",7.976,8.0039,7.7902,7.976,1675000.0],["2005-01-13",8.1309,8.2951,7.9853,8.1061,1834800.0],["2005-01-14",8.1835,8.549,8.1835,8.5398,2035200.0],["2005-01-18",8.5398,8.6606,8.2145,8.3601,3945600.0],["2005-01-19",8.4377,8.5215,8.3384,8.4253,1382200.0],["2005-01-20",8.3849,8.4905,8.2421,8.3756,1615000.0],["2005-01-21",8.4439,8.6271,8.357,8.5339,1776600.0],["2005-01-24",8.5402,8.624,8.3508,8.3787,1709200.0],["2005-01-25",8.3818,8.5991,8.3818,8.4191,1071400.0],["2005-01-26",8.5743,8.5743,8.0869,8.388,2006800.0],["2005-01-27",8.3911,8.5308,8.3291,8.5308,1168800.0],["2005-01-28",8.5371,8.5371,8.2546,8.3197,1623600.0],["2005-01-31",8.4439,9.0338,8.326,8.9717,2680200.0],["2005-02-01",9.2355,9.248,8.8723,8.9779,2079800.0],["2005-02-02",9.1269,9.13,8.7978,9.1207,1270800.0],["2005-02-03",9.1238,9.1238,8.9592,9.0648,1421200.0],["2005-02-04",9.0648,9.3535,9.0182,9.3131,1794000.0],["2005-02-07",9.5615,9.636,9.4187,9.4715,2680400.0],["2005-02-08",9.5491,9.577,9.4249,9.5118,1619000.0],["2005-02-09",9.5491,9.6205,9.1176,9.1238,1286800.0],["2005-02-10",9.2169,9.6112,9.161,9.5553,1761400.0],["2005-02-11",9.577,9.667,9.4063,9.4777,1551600.0],["2005-02-14",9.5863,9.7167,9.546,9.6764,1520800.0],["2005-02-15",9.7074,9.7074,9.5336,9.5894,1255400.0],["2005-02-16",9.5646,10.0892,9.5646,10.0085,2055200.0],["2005-02-17",10.0085,10.0582,9.7726,9.9495,2217000.0],["2005-02-18",9.9682,10.3159,9.9589,10.2848,2161400.0],["2005-02-22",10.3935,10.6077,10.0147,10.0613,2520000.0],["2005-02-23",10.2445,10.3717,10.1668,10.2289,1524200.0],["2005-02-24",10.3842,10.7846,10.3655,10.7722,2114400.0],["2005-02-25",10.8343,11.2223,10.8064,10.9429,2557200.0],["2005-02-28",11.1603,11.1603,10.4928,10.8032,2714200.0],["2005-03-01",10.974,11.0826,10.6791,10.7629,2095200.0],["2005-03-02",10.7598,10.8591,10.5549,10.7598,1244200.0],["2005-03-03",10.8591,11.0081,10.7474,10.9274,1277200.0],["2005-03-04",10.9895,11.6011,10.9895,11.4117,2175200.0],["2005-03-07",12.0326,12.1071,11.1292,11.2658,3657000.0],["2005-03-08",11.2658,11.3465,10.8064,10.9802,2200400.0],["2005-03-09",10.7877,10.8312,9.7757,10.1669,5560400.0],["2005-03-10",9.9185,10.1669,8.8475,9.6639,7199600.0],["2005-03-11",9.9961,10.4773,9.9961,10.1731,2722200.0],["2005-03-14",10.0116,10.0147,9.2138,9.6608,3207600.0],["2005-03-15",9.577,10.083,9.5584,9.695,2842800.0],["2005-03-16",9.6546,9.8564,9.4684,9.6795,2015800.0],["2005-03-17",9.6019,9.9495,9.6019,9.8968,1432400.0],["2005-03-18",9.8968,10.0116,9.7229,9.934,2144800.0],["2005-03-21",10.0116,10.3376,9.8098,10.1451,2607600.0],["2005-03-22",10.7039,10.9026,10.2569,10.3221,3910200.0],["2005-03-23",10.617,10.617,9.7788,10.0427,2436600.0],["2005-03-24",10.0582,10.4649,10.0427,10.3655,2040200.0],["2005-03-28",10.4742,10.5859,10.17,10.2134,2261200.0],["2005-03-29",10.2134,10.558,10.0116,10.1048,3680800.0],["2005-03-30",10.1825,10.4375,10.139,10.3691,1451600.0],["2005-03-31",10.5713,10.6801,10.4593,10.5402,1164400.0],["2005-04-01",10.5744,10.8761,10.5557,10.6677,1418200.0],["2005-04-04",10.6708,10.8014,10.2914,10.7797,1509600.0],["2005-04-05",10.8854,10.9476,10.7299,10.7703,1497200.0],["2005-04-06",10.7517,10.7859,10.5775,10.5775,1535800.0],["2005-04-07",10.6957,10.8699,10.5433,10.8699,1696800.0],["2005-04-08",10.8667,10.8667,10.4469,10.4686,2129000.0],["2005-04-11",10.4686,10.5526,10.3287,10.45,1185000.0],["2005-04-12",10.4531,10.649,10.2012,10.5806,1852200.0],["2005-04-13",10.5806,10.6179,9.7347,9.9213,2302400.0],["2005-04-14",8.7394,9.0598,8.2574,8.3569,7463800.0],["2005-04-15",8.0552,8.7799,8.0334,8.0676,5388200.0],["2005-04-18",8.0676,8.6057,8.0179,8.4315,3414800.0],["2005-04-19",8.7425,8.8887,8.7083,8.8483,2390400.0],["2005-04-20",8.9882,9.0038,8.4968,8.6119,1435600.0],["2005-04-21",8.7674,8.9354,8.6181,8.87,1822600.0],["2005-04-22",8.7301,8.9074,8.4657,8.5559,1797000.0],["2005-04-25",8.5528,8.7736,8.5528,8.7208,1724600.0],["2005-04-26",8.7301,8.8047,8.4253,8.4595,2268200.0],["2005-04-27",8.304,8.3569,7.9806,8.0987,2675400.0],["2005-04-28",8.0894,8.2107,7.8064,7.8375,2533200.0],["2005-04-29",7.9152,7.993,7.626,7.9339,2126800.0],["2005-05-02",7.8717,8.1018,7.8157,8.0925,1300000.0],["2005-05-03",8.0303,8.2138,7.9401,8.0241,992000.0],["2005-05-04",8.0241,8.2356,7.9743,8.1765,1177400.0],["2005-05-05",8.1765,8.2791,8.0956,8.1578,1221400.0],["2005-05-06",8.2356,8.388,8.1081,8.1081,1136400.0],["2005-05-09",8.0552,8.248,8.0552,8.2107,1537200.0],["2005-05-10",8.0863,8.2076,7.9308,8.0085,2127200.0],["2005-05-11",8.0085,8.0552,7.8126,7.9557,1143600.0],["2005-05-12",7.9557,7.9557,7.4176,7.5047,3411000.0],["2005-05-13",7.5109,7.682,7.0724,7.1906,2705800.0],["2005-05-16",7.1937,7.2963,7.0755,7.2901,2392800.0],["2005-05-17",7.2901,7.6042,7.2901,7.5482,1169400.0],["2005-05-18",7.7131,8.2574,7.5887,7.9463,2354400.0],["2005-05-19",7.9681,7.993,7.5887,7.6975,1457600.0],["2005-05-20",7.6975,7.8313,7.6167,7.6416,1015800.0],["2005-05-23",7.6198,7.9184,7.5607,7.8095,1424800.0],["2005-05-24",7.9277,8.0459,7.8219,7.965,1921200.0],["2005-05-25",7.8873,7.9557,7.7286,7.9152,1420000.0],["2005-05-26",7.9308,8.1765,7.9277,8.1236,1532000.0],["2005-05-27",8.3973,8.3973,8.0303,8.0832,1755600.0],["2005-05-31",8.0832,8.2263,7.9463,8.1361,951600.0],["2005-06-01",8.1112,8.3569,8.0397,8.2231,1013600.0],["2005-06-02",8.2263,8.4595,8.133,8.2916,1018400.0],["2005-06-03",8.2138,8.332,7.9557,7.9712,1324200.0],["2005-06-06",8.049,8.0863,7.9215,8.0832,1302200.0],["2005-06-07",8.0832,8.4533,7.9837,8.2107,1541200.0],["2005-06-08",8.2885,8.36,8.133,8.1858,1085200.0],["2005-06-09",8.1858,8.2045,7.9743,8.0396,1458200.0],["2005-06-10",8.0428,8.1703,7.8997,8.0396,1624600.0],["2005-06-13",7.9432,8.1547,7.8313,8.0708,937800.0],["2005-06-14",8.0707,8.1765,7.965,8.1392,1423000.0],["2005-06-15",8.1361,8.2387,7.9619,8.1143,1992400.0],["2005-06-16",8.1485,8.4751,8.0708,8.4657,1541200.0],["2005-06-17",8.5435,8.5839,8.3973,8.5124,1280800.0],["2005-06-20",8.4346,8.4844,8.2729,8.4377,1522600.0],["2005-06-21",7.6975,8.1205,7.5887,7.9681,4275600.0],["2005-06-22",8.0459,8.0894,7.8997,7.9526,2511400.0],["2005-06-23",7.8282,7.8997,7.2621,7.3461,3621800.0],["2005-06-24",7.3461,7.3959,7.1813,7.1968,1881200.0],["2005-06-27",7.2746,7.3057,7.1533,7.2559,1367200.0],["2005-06-28",7.3679,7.5514,7.2621,7.542,1716000.0],["2005-06-29",7.6667,7.6855,7.5514,7.5826,2375400.0],["2005-06-30",7.5857,7.6636,7.3955,7.4267,1548400.0],["2005-07-01",7.436,7.5639,7.4048,7.5639,1418400.0],["2005-07-05",7.4048,7.6075,7.3893,7.5794,1700400.0],["2005-07-06",7.5389,7.6387,7.489,7.5389,1172600.0],["2005-07-07",7.4828,7.5919,7.4142,7.5919,1061000.0],["2005-07-08",7.5919,7.7603,7.5919,7.7385,1622200.0],["2005-07-11",7.7946,8.097,7.7665,8.0596,1413200.0],["2005-07-12",8.1064,8.203,7.9255,8.1251,1351400.0],["2005-07-13",8.1251,8.1562,7.9131,8.1251,1149000.0],["2005-07-14",8.1251,8.2155,7.9255,7.9754,1264400.0],["2005-07-15",7.9785,8.0877,7.9692,8.0191,738200.0],["2005-07-18",8.0191,8.228,7.9754,8.1937,1300600.0],["2005-07-19",8.2155,8.4649,8.1157,8.4462,1633000.0],["2005-07-20",8.4774,8.8047,8.4618,8.7362,1780400.0],["2005-07-21",8.8858,8.9014,8.6114,8.7019,2175000.0],["2005-07-22",8.7892,9.1571,8.7892,9.1196,1708200.0],["2005-07-25",9.1664,9.2319,8.8765,8.9575,1408600.0],["2005-07-26",8.9575,9.2194,8.8702,9.1228,1447800.0],["2005-07-27",9.1259,9.1664,8.652,8.8671,1537600.0],["2005-07-28",8.9451,9.2038,8.8733,9.1664,1301800.0],["2005-07-29",9.1041,9.1602,8.9201,8.9606,782800.0],["2005-08-01",8.9606,9.1945,8.9419,9.1228,831400.0],["2005-08-02",9.2007,9.5717,9.1976,9.4377,1635400.0],["2005-08-03",9.3847,9.5156,9.2132,9.2412,791000.0],["2005-08-04",9.2412,9.2849,8.9949,8.9981,951200.0],["2005-08-05",9.0012,9.1321,8.8047,8.9482,790800.0],["2005-08-08",8.9606,9.2818,8.9513,9.2132,1340800.0],["2005-08-09",9.2319,9.341,9.129,9.288,1191800.0],["2005-08-10",9.3285,9.4096,9.1695,9.2911,1590600.0],["2005-08-11",9.2288,9.4844,9.1664,9.4751,840800.0],["2005-08-12",9.4782,9.5063,9.2787,9.4377,897000.0],["2005-08-15",9.4158,9.553,9.2911,9.4844,730000.0],["2005-08-16",9.4876,9.4876,9.2069,9.2163,765800.0],["2005-08-17",9.2943,9.366,9.0386,9.2412,870600.0],["2005-08-18",9.1976,9.2007,8.9014,8.9014,927800.0],["2005-08-19",8.917,9.1041,8.917,9.0885,711600.0],["2005-08-22",9.1197,9.4595,9.1041,9.4283,1266200.0],["2005-08-23",9.4096,9.4127,8.9949,9.0729,988000.0],["2005-08-24",8.9949,9.1103,8.8266,8.9419,786800.0],["2005-08-25",8.9638,9.0822,8.9201,9.0074,792800.0],["2005-08-26",8.9326,9.023,8.7673,8.7829,875400.0],["2005-08-29",8.7455,9.1633,8.6613,9.0978,805600.0],["2005-08-30",9.0386,9.0791,8.9201,9.0292,809600.0],["2005-08-31",9.0261,9.4533,9.0261,9.3317,1253400.0],["2005-09-01",9.394,9.7869,9.3691,9.7588,1370200.0],["2005-09-02",9.8523,10.1953,9.7152,10.1485,2175800.0],["2005-09-06",10.1953,10.2888,10.0581,10.1922,1600000.0],["2005-09-07",10.3668,10.5663,10.3044,10.4011,1762600.0],["2005-09-08",10.3512,10.373,10.1579,10.292,753000.0],["2005-09-09",10.3668,10.4759,10.1735,10.3886,748400.0],["2005-09-12",10.3886,10.4447,10.2514,10.3668,763200.0],["2005-09-13",10.4104,10.4104,10.1984,10.2234,855000.0],["2005-09-14",10.2421,10.3075,10.1579,10.1984,774800.0],["2005-09-15",10.2764,10.5133,10.2577,10.3668,664000.0],["2005-09-16",10.4759,10.7222,10.4634,10.5694,1580600.0],["2005-09-19",10.7565,10.8002,10.5258,10.5944,1001600.0],["2005-09-20",10.663,10.7378,9.8243,9.8835,2471200.0],["2005-09-21",9.8835,10.0394,9.8679,9.9615,1653800.0],["2005-09-22",9.9459,10.0114,9.8368,9.9615,875000.0],["2005-09-23",9.8523,10.1174,9.7993,10.0799,753400.0],["2005-09-26",10.1111,10.3169,10.0082,10.239,791800.0],["2005-09-27",10.2888,10.2888,10.002,10.1361,601400.0],["2005-09-28",10.1392,10.2826,10.0113,10.1111,671000.0],["2005-09-29",10.1329,10.3824,10.1018,10.3138,865200.0],["2005-09-30",10.6006,10.6006,10.3138,10.5196,756400.0],["2005-10-03",10.5196,10.6786,10.2265,10.4229,831600.0],["2005-10-04",10.4291,10.4603,9.9552,9.9739,1619000.0],["2005-10-05",9.8958,9.8958,9.3055,9.3305,1791400.0],["2005-10-06",9.3305,9.6147,9.1618,9.3242,1540000.0],["2005-10-07",9.4023,9.6647,9.4023,9.5866,967400.0],["2005-10-10",9.5928,9.7303,9.1868,9.1993,912800.0],["2005-10-11",9.2711,9.3961,9.168,9.1805,756600.0],["2005-10-12",9.1243,9.2055,8.815,9.0306,1043400.0],["2005-10-13",8.9681,8.9681,8.5058,8.865,981800.0],["2005-10-14",8.8869,9.1149,8.6214,9.0431,583800.0],["2005-10-17",8.9806,9.3023,8.9806,9.2274,937000.0],["2005-10-18",9.1649,9.218,8.7776,8.8463,956600.0],["2005-10-19",8.8088,9.1055,8.4558,9.1055,1092600.0],["2005-10-20",9.2773,9.3586,8.5527,8.6214,1626000.0],["2005-10-21",8.6995,9.0212,8.6901,8.9431,915600.0],["2005-10-24",8.965,9.5085,8.965,9.4773,1013600.0],["2005-10-25",9.5366,10.1207,9.4804,9.8427,2115400.0],["2005-10-26",9.8427,10.0895,9.6303,9.6303,1279600.0],["2005-10-27",9.6928,9.8334,9.4835,9.5335,1366200.0],["2005-10-28",9.5616,9.8365,9.4991,9.7615,1014000.0],["2005-10-31",10.0583,10.1426,9.7803,9.9302,1322200.0],["2005-11-01",9.9302,10.1645,9.8271,10.0239,837200.0],["2005-11-02",10.0427,10.3082,10.0302,10.2145,834400.0],["2005-11-03",10.2926,10.5799,10.2832,10.4331,1150000.0],["2005-11-04",10.4362,10.4581,10.0552,10.3082,785800.0],["2005-11-07",10.2457,10.3831,10.0552,10.305,672200.0],["2005-11-08",10.0864,10.5175,10.077,10.3082,1039400.0],["2005-11-09",10.3019,10.6705,10.2457,10.4206,1474600.0],["2005-11-10",10.4081,10.5362,9.9302,10.1863,1404400.0],["2005-11-11",10.1832,10.4331,10.1832,10.3582,1279800.0],["2005-11-14",10.3706,10.4175,10.1457,10.2238,887800.0],["2005-11-15",10.2238,10.2363,9.9021,9.949,1512400.0],["2005-11-16",9.9802,9.9958,9.6678,9.949,1261200.0],["2005-11-17",9.9115,10.3019,9.9115,10.3019,967200.0],["2005-11-18",10.4269,10.4331,10.2207,10.3582,899200.0],["2005-11-21",10.3269,10.7392,10.2457,10.6893,977000.0],["2005-11-22",10.48,10.6924,10.3863,10.6674,1014600.0],["2005-11-23",10.808,11.0141,10.7236,10.7767,1462800.0],["2005-11-25",10.6986,10.8486,10.6924,10.8111,242200.0],["2005-11-28",10.8548,10.9142,10.4269,10.5987,1019400.0],["2005-11-29",10.8236,11.011,10.7798,10.9329,1323200.0],["2005-11-30",10.9017,11.011,10.8423,10.9641,933000.0],["2005-12-01",11.0704,11.2828,11.0391,11.1797,1118400.0],["2005-12-02",11.0547,11.061,10.7986,10.9798,835400.0],["2005-12-05",11.0516,11.1828,10.936,11.0922,1165200.0],["2005-12-06",11.1516,11.2453,11.0173,11.1391,673800.0],["2005-12-07",11.0766,11.1547,10.8579,11.0016,883800.0],["2005-12-08",10.8454,11.1672,10.6861,11.0703,1318800.0],["2005-12-09",11.239,11.3983,10.8704,11.3577,1508800.0],["2005-12-12",11.5545,11.617,11.4327,11.5295,1449400.0],["2005-12-13",11.4671,11.6264,11.4265,11.4952,1335800.0],["2005-12-14",11.4952,11.6482,11.4639,11.542,964000.0],["2005-12-15",11.4952,11.7013,11.3484,11.5951,1186000.0],["2005-12-16",11.6232,11.8544,11.5264,11.5795,2161400.0],["2005-12-19",11.5889,11.6357,10.7705,11.0547,2842200.0],["2005-12-20",11.0266,11.1484,10.8486,10.9798,1580200.0],["2005-12-21",11.0891,11.2078,10.8642,11.1953,1413600.0],["2005-12-22",11.1953,11.3171,11.0922,11.314,1565000.0],["2005-12-23",11.3234,11.8419,11.3077,11.8232,1435800.0],["2005-12-27",11.8544,12.0168,11.7045,11.8232,1863800.0],["2005-12-28",11.8232,12.1012,11.8232,12.0574,1200200.0],["2005-12-29",12.0606,12.1668,11.8919,11.9481,731000.0],["2005-12-30",11.7919,11.8294,11.667,11.7263,1208200.0],["2006-01-03",11.7451,12.0262,11.7326,11.9231,2725800.0],["2006-01-04",11.9231,12.2954,11.92,12.1327,1971600.0],["2006-01-05",11.8824,11.9607,11.7604,11.8105,1962800.0],["2006-01-06",12.0138,12.2767,11.9043,12.0858,1524800.0],["2006-01-09",12.1171,12.5551,12.1014,12.383,2366600.0],["2006-01-10",12.2235,13.04,12.1546,12.8711,2482600.0],["2006-01-11",12.8742,12.8836,12.4894,12.6615,1124800.0],["2006-01-12",12.6615,13.2872,12.5864,13.0494,2294600.0],["2006-01-13",12.9868,13.2934,12.9868,13.1902,1343800.0],["2006-01-17",13.1902,13.5813,13.1902,13.356,1809600.0],["2006-01-18",13.0744,13.3279,12.9618,12.9868,1752600.0],["2006-01-19",12.9868,13.3592,12.9868,13.1965,1332200.0],["2006-01-20",13.259,13.3529,12.9211,13.0025,1412400.0],["2006-01-23",13.0807,13.2872,13.0494,13.2152,1434000.0],["2006-01-24",13.2496,13.7565,13.2496,13.6501,2340600.0],["2006-01-25",13.7659,14.232,13.7033,14.0162,1919600.0],["2006-01-26",14.1726,14.2445,13.8691,14.2039,1685200.0],["2006-01-27",14.4072,14.9985,14.3853,14.9516,2431000.0],["2006-01-30",14.9203,15.1644,14.767,14.9016,2176600.0],["2006-01-31",14.8922,15.0048,13.769,14.8077,1627400.0],["2006-02-01",14.7044,14.8703,14.5073,14.7232,1141800.0],["2006-02-02",14.7482,15.1487,14.4323,14.5981,1495400.0],["2006-02-03",14.6606,15.1049,14.6168,14.9422,1467800.0],["2006-02-06",14.986,15.3834,14.7764,15.3552,2076600.0],["2006-02-07",15.1956,15.23,14.1757,14.3759,1507200.0],["2006-02-08",14.2664,14.2664,13.5719,14.0255,2146000.0],["2006-02-09",14.0975,14.2164,13.647,13.672,1646000.0],["2006-02-10",13.4217,13.6939,13.0713,13.5344,1743600.0],["2006-02-13",13.2841,13.3216,12.943,13.0557,1900400.0],["2006-02-14",13.0432,13.8691,13.0213,13.6188,1969800.0],["2006-02-15",13.5093,13.6877,13.2403,13.5312,1168600.0],["2006-02-16",13.8316,14.0756,13.55,14.0005,925800.0],["2006-02-17",13.7033,14.1976,13.7033,13.769,1112400.0],["2006-02-21",13.7721,14.4698,13.7721,14.4041,1493000.0],["2006-02-22",14.4041,14.8014,14.1851,14.7389,1640400.0],["2006-02-23",14.864,14.9109,14.548,14.742,1130400.0],["2006-02-24",14.742,14.8578,14.4823,14.5042,883200.0],["2006-02-27",14.5824,14.6419,14.3853,14.426,1244800.0],["2006-02-28",14.4229,14.4229,14.0787,14.1695,953000.0],["2006-03-01",14.2946,14.8296,14.2195,14.8014,1180800.0],["2006-03-02",14.8014,15.0173,14.6481,14.8609,957800.0],["2006-03-03",14.9704,15.327,14.9172,15.033,990800.0],["2006-03-06",14.7827,15.1831,14.3978,14.6075,1170600.0],["2006-03-07",14.4229,14.4229,13.6063,13.7784,1676400.0],["2006-03-08",13.7064,14.0756,13.5907,13.9379,1597800.0],["2006-03-09",14.0474,14.1726,13.6939,13.7095,1291400.0],["2006-03-10",14.0787,14.5386,13.9536,14.3916,1223400.0],["2006-03-13",14.9391,14.9391,14.2226,14.5105,1164200.0],["2006-03-14",14.5105,15.1268,14.3885,14.9766,1257800.0],["2006-03-15",14.9704,15.205,14.9704,15.1425,906000.0],["2006-03-16",15.033,15.302,14.9579,15.1425,1095000.0],["2006-03-17",15.2207,15.4084,15.0674,15.3615,1929000.0],["2006-03-20",15.4553,15.6243,15.2332,15.4053,1286200.0],["2006-03-21",15.7995,16.6098,15.6274,15.9402,2857000.0],["2006-03-22",15.9402,16.2375,15.4397,15.7588,2064200.0],["2006-03-23",15.7212,16.25,15.7087,16.1812,1966800.0],["2006-03-24",16.1811,16.3626,15.9872,16.203,1291800.0],["2006-03-27",16.2688,16.3501,15.9966,16.2594,1058600.0],["2006-03-28",16.2907,16.4189,16.081,16.3501,1572200.0],["2006-03-29",16.5816,16.8319,16.4158,16.7412,1792400.0],["2006-03-30",16.7412,17.101,16.7412,17.0165,2270400.0],["2006-03-31",17.0165,17.0822,16.5034,16.7349,2750200.0],["2006-04-03",17.0478,17.3325,16.8882,16.9758,2324600.0],["2006-04-04",16.9789,17.2543,16.9383,17.0697,1583600.0],["2006-04-05",17.1794,17.2985,17.0007,17.1731,1384800.0],["2006-04-06",17.2107,17.3424,16.8315,17.0227,1713200.0],["2006-04-07",17.0258,17.1951,16.5745,16.587,1574800.0],["2006-04-10",16.5933,16.7249,16.3425,16.4115,1484600.0],["2006-04-11",16.4679,16.6967,16.0134,16.0792,1785200.0],["2006-04-12",16.0792,16.3362,15.8755,16.0636,1295000.0],["2006-04-13",16.0009,16.167,15.7532,15.9538,1132400.0],["2006-04-17",16.0918,16.5274,16.0918,16.2986,1417400.0],["2006-04-18",16.33,17.2765,16.33,17.2609,1647200.0],["2006-04-19",17.1762,17.1762,16.7938,17.0477,1314800.0],["2006-04-20",16.891,16.9098,16.0197,16.1889,2230200.0],["2006-04-21",16.6121,16.7218,16.2642,16.3143,1520600.0],["2006-04-24",16.3174,16.5431,16.2359,16.2924,1185000.0],["2006-04-25",17.2389,17.2452,16.471,16.6841,2459800.0],["2006-04-26",16.9882,17.3643,16.8064,16.8158,2053600.0],["2006-04-27",16.6121,16.6371,16.1168,16.3112,2608400.0],["2006-04-28",16.4271,17.1198,16.4271,17.0509,1878000.0],["2006-05-01",17.0822,17.6558,17.0822,17.4677,2209200.0],["2006-05-02",17.7091,18.2294,17.5116,18.2294,2112200.0],["2006-05-03",18.2262,18.2262,17.7592,18.0601,1976200.0],["2006-05-04",18.2795,18.5742,18.1448,18.4958,1581400.0],["2006-05-05",18.5585,18.7403,18.43,18.4864,1327600.0],["2006-05-08",18.7528,19.5364,18.6745,19.3452,2435600.0],["2006-05-09",19.527,19.8655,19.2449,19.3264,1740000.0],["2006-05-10",19.3264,19.6586,19.1383,19.5364,1699400.0],["2006-05-11",19.621,19.7464,18.5021,18.5303,2227400.0],["2006-05-12",18.5397,18.5397,17.3236,17.6621,2871600.0],["2006-05-15",16.7061,16.891,15.9883,16.7625,3144600.0],["2006-05-16",16.7625,17.1762,16.1043,16.891,2598800.0],["2006-05-17",16.891,17.0728,15.794,15.9664,2600000.0],["2006-05-18",16.0792,16.3707,15.4555,15.5965,1914000.0],["2006-05-19",15.515,15.6091,14.7722,15.4806,3105800.0],["2006-05-22",15.4179,15.4179,14.1171,14.9352,3574000.0],["2006-05-23",15.4524,15.8535,14.9509,15.0198,2304400.0],["2006-05-24",15.0198,15.5401,14.1861,14.7377,1996800.0],["2006-05-25",14.9132,15.5715,14.7252,15.4273,1811400.0],["2006-05-26",16.1795,16.1795,15.5526,15.6906,1767100.0],["2006-05-30",15.515,15.8473,15.1326,15.2894,2367000.0],["2006-05-31",15.3521,15.6655,15.1076,15.4273,8281000.0],["2006-06-01",15.4336,15.8912,15.2016,15.8536,2623100.0],["2006-06-02",16.1106,16.5431,16.0667,16.33,2566600.0],["2006-06-05",16.3613,16.4491,15.3144,15.3458,2157100.0],["2006-06-06",15.4085,15.4461,14.7189,15.1138,2132700.0],["2006-06-07",15.0888,15.1013,14.1986,14.1986,2353300.0],["2006-06-08",14.1359,14.1359,13.252,14.0419,3560800.0],["2006-06-09",14.2926,14.6061,13.8037,14.0168,2012500.0],["2006-06-12",14.0356,14.2174,13.1267,13.1517,2169100.0],["2006-06-13",12.6001,13.4526,12.5625,12.7693,2456200.0],["2006-06-14",12.7694,13.3461,12.7694,13.3085,1923100.0],["2006-06-15",13.6156,14.487,13.6031,14.3679,2491200.0],["2006-06-16",14.3679,14.3867,13.7097,14.1422,3380800.0],["2006-06-19",14.4118,14.4118,13.672,13.9604,2075900.0],["2006-06-20",14.3553,14.5747,12.9825,13.064,3863100.0],["2006-06-21",13.2896,14.1359,13.2019,13.9479,3283300.0],["2006-06-22",13.9667,14.1422,13.672,14.1171,3078600.0],["2006-06-23",14.0983,14.3052,13.9917,14.2425,2434200.0],["2006-06-26",14.4494,14.8756,14.4494,14.7565,2203000.0],["2006-06-27",13.7535,14.8505,12.8508,14.4305,2681800.0],["2006-06-28",14.4306,14.5873,14.2049,14.4807,2141200.0],["2006-06-29",14.7503,15.6091,14.5747,15.584,2588000.0],["2006-06-30",15.7156,16.1106,15.2894,16.1106,7031400.0],["2006-07-03",16.0792,16.1168,15.6153,15.6718,2338600.0],["2006-07-05",15.6718,15.678,14.968,15.5021,2326300.0],["2006-07-06",15.5021,15.7032,15.2633,15.4707,1638900.0],["2006-07-07",15.4707,15.5963,15.3324,15.433,1738000.0],["2006-07-10",15.4958,15.6215,15.213,15.4455,1097700.0],["2006-07-11",15.3827,15.389,14.9428,15.1942,1089100.0],["2006-07-12",15.2445,15.4518,14.9994,15.0182,1169200.0],["2006-07-13",14.9428,14.9428,14.2328,14.2516,1885900.0],["2006-07-14",14.2328,14.3145,13.6484,14.1385,1644000.0],["2006-07-17",14.0443,14.0757,13.485,13.6044,1882100.0],["2006-07-18",13.8683,13.9311,13.3279,13.6295,1722500.0],["2006-07-19",13.6798,14.3522,13.6798,14.2642,1566100.0],["2006-07-20",14.6161,14.7543,14.082,14.1636,2632200.0],["2006-07-21",14.1008,14.1071,13.3593,13.5541,1946700.0],["2006-07-24",13.6232,13.9563,13.4787,13.7112,1231400.0],["2006-07-25",13.6735,14.0631,13.5353,13.8872,1672400.0],["2006-07-26",13.8934,13.9437,13.4473,13.8495,1010000.0],["2006-07-27",13.95,14.2013,13.7992,13.9374,1607300.0],["2006-07-28",13.9751,14.2516,13.9186,14.1888,1061500.0],["2006-07-31",14.1951,14.4401,14.0945,14.2579,919500.0],["2006-08-01",14.2076,14.2076,13.7112,14.0694,963600.0],["2006-08-02",14.1699,14.6286,14.1385,14.4527,878400.0],["2006-08-03",14.4527,14.6349,14.2202,14.5407,684400.0],["2006-08-04",14.7983,14.924,14.0191,14.1574,1722500.0],["2006-08-07",14.082,14.4778,14.0505,14.3584,630300.0],["2006-08-08",14.3647,14.4527,13.9877,14.0882,689700.0],["2006-08-09",14.2956,14.3082,13.8872,14.038,842200.0],["2006-08-10",13.9814,14.3522,13.9563,14.3459,980500.0],["2006-08-11",14.7669,14.8046,13.9312,14.082,1228900.0],["2006-08-14",14.1385,14.2265,13.9311,13.9814,722300.0],["2006-08-15",14.1385,14.5218,14.0631,14.4841,707800.0],["2006-08-16",14.5784,15.1439,14.5784,15.0874,899300.0],["2006-08-17",15.0811,15.1565,14.704,14.792,1199600.0],["2006-08-18",14.792,14.9994,14.6349,14.924,707500.0],["2006-08-21",14.8297,14.9805,14.4527,14.5595,914300.0],["2006-08-22",14.0066,14.5532,14.0066,14.3584,1289000.0],["2006-08-23",14.3647,14.5721,14.0505,14.1197,747700.0],["2006-08-24",14.1699,14.2014,13.6672,13.8432,1133000.0],["2006-08-25",13.7426,14.0631,13.6735,13.8055,1021100.0],["2006-08-28",13.8055,13.8243,13.5541,13.6672,1042300.0],["2006-08-29",13.6672,13.7929,13.3593,13.7049,1542900.0],["2006-08-30",13.7992,13.8495,13.4599,13.6044,661000.0],["2006-08-31",13.6358,13.7489,13.5164,13.5667,1172100.0],["2006-09-01",13.6044,14.0128,13.5541,13.8872,939800.0],["2006-09-05",13.95,14.4338,13.8432,14.4024,1192900.0],["2006-09-06",14.2453,14.2516,13.7929,13.7992,1203400.0],["2006-09-07",13.7929,13.8872,13.5353,13.7426,767800.0],["2006-09-08",13.7426,13.774,13.4724,13.4724,921400.0],["2006-09-11",13.3845,13.4159,12.7372,12.7372,1043200.0],["2006-09-12",12.7372,13.1771,12.7372,12.9383,832900.0],["2006-09-13",12.976,13.3405,12.9006,13.1645,1255500.0],["2006-09-14",13.1645,13.4159,12.9949,13.0074,1083300.0],["2006-09-15",13.1331,13.1331,12.8818,12.9132,962700.0],["2006-09-18",12.9132,13.3845,12.9132,13.1959,1357200.0],["2006-09-19",13.1897,13.2211,12.7372,12.8692,1021800.0],["2006-09-20",12.9257,13.0954,12.6807,12.8001,845500.0],["2006-09-21",12.7938,12.932,12.4293,12.5676,1110300.0],["2006-09-22",12.6618,12.7812,11.9832,12.0272,1784300.0],["2006-09-25",12.0334,12.0586,11.5622,11.9957,2017400.0],["2006-09-26",12.0586,12.599,12.0586,12.5173,1332700.0],["2006-09-27",12.6744,12.9697,12.643,12.8063,1454100.0],["2006-09-28",12.7938,12.9006,12.6493,12.7184,760000.0],["2006-09-29",12.7247,12.9509,12.7247,12.7749,853900.0],["2006-10-02",12.7624,12.9446,12.7058,12.7058,852500.0],["2006-10-03",12.6304,12.6932,12.4356,12.4984,1305300.0],["2006-10-04",12.4984,12.8073,12.4858,12.7001,1350400.0],["2006-10-05",12.8199,13.5447,12.8199,13.4249,2104900.0],["2006-10-06",13.3934,13.5951,13.2359,13.488,1186600.0],["2006-10-09",13.5636,14.2443,13.5636,13.9355,1307800.0],["2006-10-10",13.9355,14.3136,13.8914,14.2002,1091900.0],["2006-10-11",14.2002,14.7044,14.0678,14.3767,1470800.0],["2006-10-12",14.3704,14.8116,14.3578,14.8116,1230500.0],["2006-10-13",14.862,15.5553,14.7422,15.404,2124000.0],["2006-10-16",15.5364,15.6814,15.3536,15.5868,1075800.0],["2006-10-17",15.5049,15.5994,15.07,15.5364,1028900.0],["2006-10-18",15.694,15.82,15.2402,15.4355,1293500.0],["2006-10-19",15.4103,16.2297,15.3158,16.0343,1658400.0],["2006-10-20",16.1289,16.1289,15.4797,15.6057,1447500.0],["2006-10-23",15.4418,15.8389,15.3788,15.6309,1485400.0],["2006-10-24",15.9461,16.6961,15.694,16.652,2582600.0],["2006-10-25",16.8096,17.1625,16.7402,16.9356,2141100.0],["2006-10-26",16.9986,17.2445,16.8789,17.0806,1644600.0],["2006-10-27",17.0302,17.0743,16.6394,16.7276,1343000.0],["2006-10-30",16.6394,16.9167,16.4629,16.6268,861500.0],["2006-10-31",16.6268,16.8285,16.4188,16.7717,1301000.0],["2006-11-01",16.8663,16.9293,16.2612,16.4125,1175400.0],["2006-11-02",16.2927,16.6835,16.2927,16.5826,829900.0],["2006-11-03",16.7591,16.986,16.6709,16.8978,1241200.0],["2006-11-06",16.6457,17.1751,16.3936,17.0617,1152400.0],["2006-11-07",16.9923,17.1247,16.7465,16.986,1351800.0],["2006-11-08",16.923,17.1373,16.7654,17.0869,1222100.0],["2006-11-09",17.0869,17.5281,16.9797,17.2066,1693700.0],["2006-11-10",17.0806,17.3516,16.8348,17.0112,1078400.0],["2006-11-13",16.9671,17.1184,16.8096,17.0491,1077600.0],["2006-11-14",17.0554,17.2508,16.8915,17.2255,1076600.0],["2006-11-15",17.2886,17.5659,17.1121,17.2697,1077200.0],["2006-11-16",17.3579,17.3579,16.7906,16.8663,1266500.0],["2006-11-17",16.778,17.402,16.7717,17.2129,1208000.0],["2006-11-20",17.5218,17.818,17.4146,17.547,1533700.0],["2006-11-21",17.6604,17.9378,17.5533,17.9315,1040900.0],["2006-11-22",17.9315,17.9567,17.6037,17.9062,888700.0],["2006-11-24",17.8684,18.0512,17.7739,18.0134,315300.0],["2006-11-27",17.9504,17.9819,17.2886,17.4146,1092000.0],["2006-11-28",17.4335,17.7235,17.4209,17.5092,1133200.0],["2006-11-29",17.6478,18.2781,17.6478,18.2718,1255000.0],["2006-11-30",18.3096,18.4483,18.0701,18.3096,1493100.0],["2006-12-01",18.3726,18.3853,17.7361,17.9819,1020800.0],["2006-12-04",18.089,18.7886,18.0575,18.7193,1105200.0],["2006-12-05",18.7508,18.7508,18.2844,18.568,1768600.0],["2006-12-06",18.5743,18.9084,18.4357,18.7004,971800.0],["2006-12-07",18.7382,18.9084,18.5869,18.65,787900.0],["2006-12-08",18.5932,18.8075,18.3979,18.7256,931600.0],["2006-12-11",18.65,18.7508,18.4987,18.6058,901300.0],["2006-12-12",18.6058,18.6058,17.5533,17.5848,2394700.0],["2006-12-13",17.7235,18.0134,17.6415,17.9377,1631800.0],["2006-12-14",18.026,18.3033,17.9251,17.9819,1494600.0],["2006-12-15",18.2781,18.2907,17.9693,18.089,1729800.0],["2006-12-18",18.1773,18.2781,17.6856,17.7928,1366900.0],["2006-12-19",17.7046,17.9441,17.6226,17.8621,1243700.0],["2006-12-20",17.9819,18.0134,17.2444,17.3516,1416400.0],["2006-12-21",16.5007,16.7907,15.6372,16.0091,2995700.0],["2006-12-22",16.0784,16.3053,15.883,16.2864,1805400.0],["2006-12-26",16.1352,16.3053,15.9083,16.0595,1212600.0],["2006-12-27",15.883,16.7906,15.6309,16.7339,1825100.0],["2006-12-28",16.7402,16.9356,16.4188,16.4818,1178800.0],["2006-12-29",16.444,16.4944,16.2234,16.2612,863400.0],["2007-01-03",16.413,16.4573,15.8628,16.2106,2309700.0],["2007-01-04",16.2106,16.2106,15.9133,16.0651,1374200.0],["2007-01-05",15.8438,16.1094,15.5591,15.9133,1010000.0],["2007-01-08",15.907,16.0904,15.7869,16.0019,1515400.0],["2007-01-09",15.945,15.9576,15.7173,15.8185,1191600.0],["2007-01-10",15.8122,16.1347,15.7552,16.0019,1374800.0],["2007-01-11",16.0968,16.5079,16.0019,16.3814,1361500.0],["2007-01-12",16.5079,16.5648,16.2675,16.3561,1214300.0],["2007-01-16",16.3814,16.432,16.0462,16.0904,856300.0],["2007-01-17",16.0904,16.6028,16.0904,16.432,1156300.0],["2007-01-18",16.4573,16.6976,15.945,15.9513,1177400.0],["2007-01-19",15.9513,16.6028,15.888,16.4636,1238300.0],["2007-01-22",16.5395,16.6723,16.2865,16.3308,734600.0],["2007-01-23",16.4193,16.919,16.3371,16.8178,2010000.0],["2007-01-24",16.8241,17.0581,16.6091,16.8052,1188300.0],["2007-01-25",17.0771,17.2985,16.8051,17.0012,1871300.0],["2007-01-26",17.0012,17.1214,16.7925,16.9759,937700.0],["2007-01-29",16.938,17.2099,16.5522,16.666,1161800.0],["2007-01-30",16.7735,17.0139,16.704,16.8621,879700.0],["2007-01-31",16.8874,17.2858,16.8241,17.1467,944500.0],["2007-02-01",17.2795,17.6211,17.2542,17.5958,1700400.0],["2007-02-02",17.5958,17.6021,17.2479,17.4629,838300.0],["2007-02-05",17.3934,17.4187,17.0265,17.1846,1112300.0],["2007-02-06",17.2985,17.5515,17.134,17.4629,819800.0],["2007-02-07",17.4946,17.7539,17.2099,17.2669,785100.0],["2007-02-08",17.0898,17.406,17.0202,17.3238,842900.0],["2007-02-09",17.3238,17.3681,16.8874,17.0012,1048200.0],["2007-02-12",17.0012,17.3744,16.9949,17.153,621400.0],["2007-02-13",17.6337,17.64,17.3364,17.5958,920500.0],["2007-02-14",17.6337,17.7096,17.4503,17.4882,783200.0],["2007-02-15",17.5641,18.1144,17.5515,18.0322,1023000.0],["2007-02-16",17.9816,18.1081,17.8361,18.0828,483100.0],["2007-02-20",17.7475,18.127,17.6906,18.1017,719000.0],["2007-02-21",18.0828,18.3105,17.8994,18.3105,876200.0],["2007-02-22",18.3041,18.3421,17.9626,18.1334,768200.0],["2007-02-23",18.1334,18.2852,17.8614,17.9246,584600.0],["2007-02-26",18.0828,18.2029,17.8298,17.9057,847200.0],["2007-02-27",17.1404,17.5705,16.8304,16.9443,1579200.0],["2007-02-28",17.0771,17.6021,16.6913,17.4376,1400400.0],["2007-03-01",17.1467,17.6653,16.8684,17.5072,1685100.0],["2007-03-02",17.4187,17.6147,16.6344,16.7735,1280500.0],["2007-03-05",16.413,16.8811,16.2612,16.3434,1593200.0],["2007-03-06",16.5522,16.9759,16.5269,16.8241,855800.0],["2007-03-07",16.8305,17.0645,16.7229,16.8178,724300.0],["2007-03-08",17.0771,17.4629,16.9886,17.172,1107600.0],["2007-03-09",17.3364,17.6084,17.1783,17.3681,952500.0],["2007-03-12",17.3997,17.7096,16.8241,17.3428,2031900.0],["2007-03-13",17.2036,17.5262,16.8431,16.919,1669800.0],["2007-03-14",17.0581,17.5325,16.9127,17.5325,1181500.0],["2007-03-15",17.5452,17.9689,17.5009,17.8045,812700.0],["2007-03-16",17.8741,18.0259,17.5831,17.6211,954000.0],["2007-03-19",18.0258,18.3358,17.8487,18.2788,1414700.0],["2007-03-20",18.5635,18.5635,17.8488,18.1334,2347100.0],["2007-03-21",18.1144,18.8354,18.1144,18.8101,2197900.0],["2007-03-22",18.8291,19.1074,18.7026,19.0505,1967100.0],["2007-03-23",19.0378,19.3541,19.0062,19.177,1623900.0],["2007-03-26",19.2276,19.5375,19.0442,19.4806,1337500.0],["2007-03-27",19.4173,19.5185,19.2149,19.3604,1171600.0],["2007-03-28",19.3351,19.3351,18.9683,19.0315,1169500.0],["2007-03-29",19.2845,19.5691,19.0631,19.3541,1723100.0],["2007-03-30",20.0625,20.4356,19.7968,19.8284,3591700.0],["2007-04-02",19.8284,20.3597,19.6766,19.879,1928800.0],["2007-04-03",20.3484,20.3611,19.9107,19.9742,1703000.0],["2007-04-04",19.9234,20.2279,19.8283,20.101,1488100.0],["2007-04-05",20.1772,20.5768,20.0313,20.5006,1596800.0],["2007-04-09",20.5958,21.0398,20.5958,20.7353,1574300.0],["2007-04-10",20.7353,21.357,20.3294,20.6148,1656800.0],["2007-04-11",20.6148,20.7988,20.3992,20.5514,1547000.0],["2007-04-12",20.6148,20.9256,20.5641,20.5704,1770700.0],["2007-04-13",20.6592,20.9003,20.5007,20.8241,1480500.0],["2007-04-16",21.154,21.3379,21.0017,21.3062,1606500.0],["2007-04-17",21.2999,21.5029,21.0969,21.2808,1496400.0],["2007-04-18",21.1286,21.4204,20.8939,21.2428,1118300.0],["2007-04-19",20.9447,21.4775,20.8051,21.4267,1459200.0],["2007-04-20",21.6424,21.9595,21.6424,21.801,1538900.0],["2007-04-23",22.023,22.1815,21.7122,21.8898,1250400.0],["2007-04-24",21.598,21.7312,21.2618,21.4521,1319200.0],["2007-04-25",21.5472,21.9913,21.4838,21.7946,1115300.0],["2007-04-26",21.7946,21.8073,21.5663,21.6297,962400.0],["2007-04-27",21.5916,21.6614,21.3506,21.5346,849600.0],["2007-04-30",21.5409,21.8137,21.2111,21.2682,1413000.0],["2007-05-01",21.2682,21.2682,20.4816,20.8876,1428700.0],["2007-05-02",21.1286,21.414,20.9827,21.2428,1024600.0],["2007-05-03",21.3443,21.6678,21.0588,21.6487,2345900.0],["2007-05-04",21.7629,21.9913,21.7185,21.7883,1009500.0],["2007-05-07",22.0547,22.1625,21.8073,21.8771,715400.0],["2007-05-08",21.9532,22.7715,21.8834,22.7017,2097000.0],["2007-05-09",22.7017,22.8349,22.3909,22.8349,1321100.0],["2007-05-10",22.3782,22.5368,21.6741,21.8707,1398100.0],["2007-05-11",22.3084,22.505,21.9786,22.2577,616900.0],["2007-05-14",22.2577,22.2703,21.7629,22.0293,918700.0],["2007-05-15",22.0293,22.3401,21.9342,21.9659,780100.0],["2007-05-16",22.0864,22.1308,21.4521,21.7566,1027300.0],["2007-05-17",21.3252,21.9215,21.192,21.7946,1050700.0],["2007-05-18",21.9025,22.2069,21.7946,22.1245,772900.0],["2007-05-21",22.3338,22.3338,22.0166,22.1245,983600.0],["2007-05-22",21.82,22.0674,21.6107,21.6741,872900.0],["2007-05-23",21.82,22.1879,21.6995,21.8961,1261900.0],["2007-05-24",21.8961,22.1181,21.0779,21.1984,1218000.0],["2007-05-25",21.2047,21.8961,21.0842,21.8707,891300.0],["2007-05-29",22.0293,22.4416,21.8327,22.0039,930200.0],["2007-05-30",21.82,22.5685,21.6614,22.4606,1539900.0],["2007-05-31",22.5177,22.6763,22.0357,22.2957,1383200.0],["2007-06-01",22.4733,23.0252,22.4099,22.708,1445700.0],["2007-06-04",22.7017,22.7778,22.467,22.689,821200.0],["2007-06-05",22.5368,22.7524,22.2513,22.448,697200.0],["2007-06-06",22.2703,22.2703,21.8581,22.0293,748800.0],["2007-06-07",21.8834,22.3147,21.0905,21.1984,1268500.0],["2007-06-08",21.1413,21.8581,21.0588,21.8581,1342200.0],["2007-06-11",21.3062,21.4711,21.0144,21.135,1121300.0],["2007-06-12",21.0969,21.2491,20.4499,20.4563,2210400.0],["2007-06-13",20.9573,21.1603,20.5197,21.1032,1439700.0],["2007-06-14",21.1984,22.0166,21.1984,21.7249,1384800.0],["2007-06-15",21.9849,22.2006,21.7819,21.801,978400.0],["2007-06-18",21.9278,22.1118,21.6868,21.9088,1205300.0],["2007-06-19",21.82,22.1498,21.579,22.0737,1787500.0],["2007-06-20",22.4797,22.8349,22.0039,22.0293,1759400.0],["2007-06-21",22.042,22.3084,21.6107,22.1371,1567000.0],["2007-06-22",21.8707,22.023,21.5853,21.7439,1584200.0],["2007-06-25",21.6804,22.0166,21.4648,21.5028,1068800.0],["2007-06-26",21.5853,21.6678,20.8622,21.0081,1285100.0],["2007-06-27",20.8051,21.0588,20.3294,21.0461,1794300.0],["2007-06-28",21.1349,21.4648,21.1349,21.1857,798900.0],["2007-06-29",21.2808,21.5282,21.1476,21.4204,1021900.0],["2007-07-02",21.4394,21.9215,21.4394,21.7502,1395100.0],["2007-07-03",21.8202,21.8711,21.5976,21.6358,435900.0],["2007-07-05",21.6803,21.941,21.623,21.9029,1064300.0],["2007-07-06",21.8838,22.1827,21.7757,22.1255,959800.0],["2007-07-09",22.259,22.3671,21.8075,21.8647,1404900.0],["2007-07-10",21.5976,21.6357,21.1524,21.1524,1597500.0],["2007-07-11",21.6103,22.4053,21.6039,22.3608,2386900.0],["2007-07-12",22.577,22.9904,22.5007,22.9904,1424900.0],["2007-07-13",23.0285,23.461,23.0222,23.2702,1340600.0],["2007-07-16",23.5945,23.6263,22.8123,23.0031,1296500.0],["2007-07-17",23.0222,23.3465,22.7932,22.8123,1625800.0],["2007-07-18",22.6406,22.7805,22.3035,22.6851,1594800.0],["2007-07-19",22.6851,22.7296,22.3608,22.4053,989300.0],["2007-07-20",22.3226,22.6151,21.8075,22.2526,1650700.0],["2007-07-23",22.7423,22.7423,22.1636,22.1827,1663300.0],["2007-07-24",22.7741,22.8059,21.5976,21.8075,1803400.0],["2007-07-25",22.0237,22.1,21.057,21.3941,1421400.0],["2007-07-26",20.9807,20.9807,19.6006,20.0077,1947400.0],["2007-07-27",19.9822,20.5037,19.6642,19.677,1849700.0],["2007-07-30",19.7151,20.4401,19.677,20.1921,1754500.0],["2007-07-31",20.4974,20.7708,19.5752,19.6134,1279100.0],["2007-08-01",19.6134,19.9123,19.041,19.5243,1917800.0],["2007-08-02",19.5689,19.9441,19.3971,19.6197,1127200.0],["2007-08-03",19.5816,19.7787,18.653,18.7421,1911800.0],["2007-08-06",18.8756,18.9519,17.9662,18.8248,1787800.0],["2007-08-07",19.3781,19.3781,18.2905,18.6594,2035400.0],["2007-08-08",18.653,19.2318,18.2206,18.3668,2397000.0],["2007-08-09",17.9217,17.998,16.9168,17.1076,3069900.0],["2007-08-10",16.6179,18.3796,16.319,18.1888,2257500.0],["2007-08-13",18.8248,19.5752,18.4241,18.5513,1519600.0],["2007-08-14",18.5894,18.812,17.8644,17.8644,815700.0],["2007-08-15",17.7309,18.3605,17.0822,17.1712,1222300.0],["2007-08-16",16.3953,17.5019,15.6322,16.4653,2698800.0],["2007-08-17",16.8214,17.4765,16.5925,17.4256,1691100.0],["2007-08-20",17.6291,18.1252,17.4065,17.7563,1605400.0],["2007-08-21",17.8454,17.9153,17.362,17.5019,1139300.0],["2007-08-22",17.8072,18.7675,17.6673,18.6976,1460000.0],["2007-08-23",18.8311,18.8629,17.928,18.3223,964000.0],["2007-08-24",18.2778,19.13,18.2142,19.13,763100.0],["2007-08-27",19.0728,19.0728,18.4432,18.4813,931200.0],["2007-08-28",18.3732,18.475,17.5719,17.6228,860600.0],["2007-08-29",17.7754,18.1951,17.6228,18.0934,915300.0],["2007-08-30",17.909,18.3287,17.6991,17.9026,1203700.0],["2007-08-31",18.1633,18.5131,17.9598,18.3732,1304500.0],["2007-09-04",18.3732,18.9202,18.1252,18.8375,891900.0],["2007-09-05",18.6721,19.0028,18.5322,18.9456,1099200.0],["2007-09-06",18.9456,19.13,18.2969,18.5068,1064200.0],["2007-09-07",18.4877,19.3272,18.0552,18.1506,2277200.0],["2007-09-10",18.3033,18.4368,17.5337,17.7118,1532600.0],["2007-09-11",17.8136,18.1761,17.7245,18.0234,1028600.0],["2007-09-12",17.7754,18.1761,17.5401,17.6037,1474300.0],["2007-09-13",17.75,18.2397,17.5846,17.998,845400.0],["2007-09-14",17.8072,18.0679,17.591,17.7563,1130200.0],["2007-09-17",17.6482,18.0552,17.2857,17.6673,1223400.0],["2007-09-18",17.7881,18.5513,17.6609,18.4114,1432200.0],["2007-09-19",18.4368,19.2699,18.4177,18.5322,1708800.0],["2007-09-20",18.4368,18.9774,18.2397,18.6721,1106100.0],["2007-09-21",18.9011,19.3335,18.7802,19.1936,1417200.0],["2007-09-24",19.3781,20.3829,19.3781,19.6579,1957600.0],["2007-09-25",19.5307,19.8232,19.3208,19.6134,1201000.0],["2007-09-26",19.7406,20.1857,19.5688,19.7533,979200.0],["2007-09-27",19.8614,20.7136,19.8105,20.6309,1403100.0],["2007-09-28",20.5737,20.6182,19.925,20.1285,1142400.0],["2007-10-01",20.1094,20.6627,20.0331,20.2621,1017900.0],["2007-10-02",20.2875,20.8471,20.2684,20.809,1315000.0],["2007-10-03",20.5922,20.809,20.4519,20.5475,976900.0],["2007-10-04",20.6368,20.7197,19.8588,20.0373,1033700.0],["2007-10-05",20.5985,21.8676,20.5411,21.8612,2711900.0],["2007-10-08",21.4977,21.8357,21.2363,21.4084,1074200.0],["2007-10-09",21.4977,22.4862,21.4276,22.4798,1342900.0],["2007-10-10",22.4798,22.4798,21.8995,22.2821,937700.0],["2007-10-11",22.5946,22.7668,21.485,21.8166,1481100.0],["2007-10-12",21.4467,22.0589,21.2235,22.0462,1004400.0],["2007-10-15",22.0653,22.2821,21.1151,21.3383,1175100.0],["2007-10-16",21.2299,21.2681,20.7452,20.9493,927900.0],["2007-10-17",21.3128,21.9824,21.096,21.5232,1420700.0],["2007-10-18",21.2745,22.8688,21.2745,22.837,2055700.0],["2007-10-19",22.6074,22.6393,21.7401,21.7401,1654600.0],["2007-10-22",21.3255,21.6444,21.0067,21.3064,1663900.0],["2007-10-23",21.3702,21.7592,21.249,21.536,1160700.0],["2007-10-24",21.4914,21.9505,21.1789,21.9378,1609500.0],["2007-10-25",22.0334,22.161,21.5806,21.9569,1040500.0],["2007-10-26",22.161,22.888,22.0526,22.6903,1432400.0],["2007-10-29",22.652,22.888,22.1801,22.2247,2101400.0],["2007-10-30",19.795,19.8715,18.5578,19.5144,7532900.0],["2007-10-31",18.9787,20.1585,18.7619,20.0118,3342500.0],["2007-11-01",19.642,19.7759,18.8894,18.9723,3017800.0],["2007-11-02",19.0935,19.508,18.8129,19.3103,2369500.0],["2007-11-05",18.8448,19.1318,18.3537,18.6535,2658600.0],["2007-11-06",18.1752,19.3869,18.1752,19.2274,2896100.0],["2007-11-07",19.2211,19.2211,18.2964,18.3729,2314200.0],["2007-11-08",18.5004,18.7236,17.8563,18.5706,2789400.0],["2007-11-09",18.1178,18.6216,17.9711,18.5578,2600300.0],["2007-11-12",18.5833,18.5833,17.6012,17.8563,4879500.0],["2007-11-13",18.0094,18.8129,17.9201,18.6535,2628100.0],["2007-11-14",18.7874,19.1318,18.4749,18.8703,2948500.0],["2007-11-15",18.8831,18.8831,18.29,18.5514,1946100.0],["2007-11-16",18.5769,19.0552,18.1879,18.9915,2316500.0],["2007-11-19",18.8129,18.9468,18.0859,18.1688,3130200.0],["2007-11-20",18.1242,18.9851,18.0604,18.7555,2279800.0],["2007-11-21",18.6662,18.9723,18.1114,18.6343,2187900.0],["2007-11-23",18.7491,19.068,18.6535,18.9213,691800.0],["2007-11-26",18.8767,19.2529,18.4877,18.4877,1657900.0],["2007-11-27",18.6088,18.8703,18.2581,18.5323,2105100.0],["2007-11-28",18.6343,19.406,18.5642,19.2211,2474200.0],["2007-11-29",19.1318,19.897,19.0425,19.8205,1940000.0],["2007-11-30",19.7057,20.1458,19.304,19.7121,2044700.0],["2007-12-03",19.744,19.744,19.2976,19.2976,1466200.0],["2007-12-04",19.3039,19.3039,18.7236,19.1764,1837400.0],["2007-12-05",19.3805,19.7121,19.3358,19.5463,1357100.0],["2007-12-06",19.5335,20.286,19.4379,20.286,1619300.0],["2007-12-07",20.4072,20.7835,20.1776,20.7197,1089800.0],["2007-12-10",20.7325,21.2681,20.7325,20.9875,1274500.0],["2007-12-11",20.9939,21.1534,19.8333,19.8524,1655300.0],["2007-12-12",20.2797,20.6432,19.8843,20.1266,2642600.0],["2007-12-13",19.9544,20.1266,19.4953,19.9417,1687000.0],["2007-12-14",19.8333,19.9353,19.4506,19.5527,1552300.0],["2007-12-17",19.5591,19.5591,18.8193,18.9468,2350900.0],["2007-12-18",19.0489,19.4124,18.8001,19.2593,2756800.0],["2007-12-19",18.1816,19.2211,18.0604,18.8575,3602400.0],["2007-12-20",18.9149,19.0807,18.2453,18.8384,2996800.0],["2007-12-21",19.0744,19.1509,18.7683,19.1509,2281000.0],["2007-12-24",19.1381,19.2274,18.9022,19.0042,666000.0],["2007-12-26",18.9086,19.4698,18.8767,19.355,845600.0],["2007-12-27",19.119,19.3231,18.8958,18.9404,963500.0],["2007-12-28",18.9851,19.1764,18.8001,18.9404,886200.0],["2007-12-31",18.8767,19.0807,18.5706,18.781,871800.0],["2008-01-02",18.9596,19.0935,18.1114,18.29,1962900.0],["2008-01-03",18.2772,18.4111,17.716,17.818,1658900.0],["2008-01-04",17.6076,17.8946,17.2505,17.7989,2443200.0],["2008-01-07",17.7607,17.9265,17.0018,17.6459,3160200.0],["2008-01-08",17.8188,18.1262,17.2936,17.3064,2681300.0],["2008-01-09",17.3192,17.6907,17.0758,17.6523,2821300.0],["2008-01-10",17.3833,18.2095,17.2872,17.9789,2416800.0],["2008-01-11",17.8636,17.87,17.3064,17.3961,1578400.0],["2008-01-14",17.5498,17.9277,17.3192,17.8764,1064000.0],["2008-01-15",17.6138,17.7035,16.999,17.0886,1271200.0],["2008-01-16",16.9862,17.4409,16.525,16.9285,1845600.0],["2008-01-17",16.9669,17.1591,15.513,15.5642,2315700.0],["2008-01-18",16.019,16.2752,15.2568,15.4553,3032400.0],["2008-01-22",14.8084,15.2952,13.3545,15.0967,3706700.0],["2008-01-23",14.4626,15.1927,13.8157,15.1031,2992600.0],["2008-01-24",15.3593,16.32,15.1543,16.1343,2944900.0],["2008-01-25",16.3008,17.0374,16.1087,16.3777,2549100.0],["2008-01-28",16.288,16.5314,15.9229,16.5186,3564200.0],["2008-01-29",16.2944,17.3448,16.2944,16.9349,1843400.0],["2008-01-30",16.8901,17.7163,16.7043,17.1591,3288400.0],["2008-01-31",16.9413,18.2608,16.3969,18.1647,4464700.0],["2008-02-01",19.2023,19.2023,18.1262,18.6579,3773800.0],["2008-02-04",18.581,18.7027,18.3696,18.3696,1557100.0],["2008-02-05",18.0046,18.4657,17.8188,17.9725,2182900.0],["2008-02-06",18.0366,18.2415,17.601,17.6138,1690200.0],["2008-02-07",17.4729,17.9469,17.2936,17.7676,1815000.0],["2008-02-08",17.7548,18.1327,17.2744,17.8572,2859400.0],["2008-02-11",18.0878,18.3056,17.838,18.2544,1417300.0],["2008-02-12",18.3184,18.4465,17.9149,18.0494,1605900.0],["2008-02-13",18.1647,18.6579,17.9085,18.613,1682400.0],["2008-02-14",18.6002,18.9269,18.4529,18.5298,646400.0],["2008-02-15",18.3504,18.4913,17.8508,18.28,1042800.0],["2008-02-19",18.4529,19.324,18.2287,19.0486,1936500.0],["2008-02-20",18.9269,19.5354,18.6707,19.4713,1662000.0],["2008-02-21",19.6186,19.7403,19.055,19.151,2221900.0],["2008-02-22",19.1703,19.4073,18.7027,19.3688,1278800.0],["2008-02-25",19.3944,20.3936,19.151,20.3168,1746000.0],["2008-02-26",20.2463,20.6306,20.067,20.4769,1460200.0],["2008-02-27",20.3488,20.9124,20.0478,20.4128,1468900.0],["2008-02-28",20.2399,20.6754,20.1823,20.4577,775400.0],["2008-02-29",20.2079,20.2079,19.2984,19.5097,1298900.0],["2008-03-03",19.3752,19.8556,19.1126,19.561,1073800.0],["2008-03-04",19.3496,19.8876,19.023,19.4841,1231000.0],["2008-03-05",19.6635,19.9837,19.5289,19.8748,1085400.0],["2008-03-06",19.8108,19.8556,19.0614,19.0934,1161000.0],["2008-03-07",18.8884,19.1318,18.312,18.4465,1521300.0],["2008-03-10",18.4401,18.4401,17.3769,17.4345,1884800.0],["2008-03-11",18.0174,18.6387,17.8572,18.6387,1356100.0],["2008-03-12",18.6386,19.3176,18.6258,18.7219,1371600.0],["2008-03-13",18.517,19.5482,18.1775,19.3624,1214900.0],["2008-03-14",19.4841,19.5674,18.6066,19.0229,1347100.0],["2008-03-17",18.6514,19.2471,18.2095,19.0229,2049800.0],["2008-03-18",19.356,20.0862,19.0165,19.9709,2283700.0],["2008-03-19",19.7019,20.304,18.9525,18.9525,2412600.0],["2008-03-20",18.5298,19.4009,18.2479,18.8756,3797300.0],["2008-03-24",19.1575,20.3936,19.0742,20.0798,2115800.0],["2008-03-25",20.1118,20.7075,19.8748,20.5986,2046800.0],["2008-03-26",20.4897,20.4897,19.561,20.0734,1867400.0],["2008-03-27",20.0862,20.1118,19.5033,19.5546,1240400.0],["2008-03-28",19.5353,19.6763,19.1895,19.2663,1115900.0],["2008-03-31",19.5354,19.6058,18.8948,19.1959,1545600.0],["2008-04-01",19.151,19.8556,18.9973,19.7531,1362500.0],["2008-04-02",19.9332,20.2482,19.5216,20.0682,1093800.0],["2008-04-03",19.8174,20.4026,19.6953,20.1711,929700.0],["2008-04-04",20.1196,20.8141,19.946,20.7884,1917300.0],["2008-04-07",21.1613,21.4185,20.5762,20.6855,1780400.0],["2008-04-08",20.499,20.8848,20.4154,20.6469,961900.0],["2008-04-09",20.6469,20.8012,20.319,20.4797,1232500.0],["2008-04-10",20.4154,20.7691,20.0682,20.7176,828500.0],["2008-04-11",20.2997,20.3768,19.5731,19.6502,1342300.0],["2008-04-14",19.5731,19.6438,19.2709,19.4123,765400.0],["2008-04-15",19.4509,19.6117,19.123,19.5538,983900.0],["2008-04-16",19.7467,20.3961,19.5538,20.2997,1737100.0],["2008-04-17",20.1775,20.4669,19.8496,20.0682,1401200.0],["2008-04-18",20.3254,20.6598,20.0682,20.4026,1150700.0],["2008-04-21",20.2354,20.5762,20.0489,20.2161,1086700.0],["2008-04-22",20.1518,20.2225,19.6374,19.8496,935700.0],["2008-04-23",19.6695,19.6824,19.168,19.4702,1395200.0],["2008-04-24",19.3609,19.5216,19.0715,19.2516,1477800.0],["2008-04-25",19.3416,20.0618,19.2837,19.9782,1206800.0],["2008-04-28",20.0682,20.2097,19.7017,19.9653,766100.0],["2008-04-29",19.8624,19.8624,19.3352,19.5088,1127500.0],["2008-04-30",19.6695,20.2868,19.5667,20.0232,1683000.0],["2008-05-01",19.8496,19.8624,19.0715,19.766,1397900.0],["2008-05-02",19.901,20.0875,19.6502,19.7853,1319000.0],["2008-05-05",19.8624,20.2611,19.811,20.2547,931100.0],["2008-05-06",20.1839,20.3511,19.9718,20.2418,1092800.0],["2008-05-07",20.1775,20.5697,19.9717,20.1261,1294700.0],["2008-05-08",20.4476,20.5762,19.8882,20.5633,1377800.0],["2008-05-09",20.1775,20.4797,19.8239,20.3897,1277800.0],["2008-05-12",20.5697,21.1999,20.4283,21.1549,1849200.0],["2008-05-13",21.1227,21.8686,20.9877,21.8686,2505700.0],["2008-05-14",21.8557,22.1129,21.4699,21.6757,1766700.0],["2008-05-15",21.7593,22.0937,21.5857,22.0486,1405400.0],["2008-05-16",22.1837,22.4345,21.9972,22.3766,1055000.0],["2008-05-19",22.4023,22.5245,21.9265,22.0422,1663800.0],["2008-05-20",22.0101,22.756,21.785,22.7495,2002300.0],["2008-05-21",22.8138,23.071,22.0937,22.2158,1343900.0],["2008-05-22",22.2673,22.7817,22.0229,22.2544,1271100.0],["2008-05-23",22.4409,22.5502,21.9008,22.3894,1560100.0],["2008-05-27",22.3959,22.4795,21.8622,22.4409,1308200.0],["2008-05-28",22.4216,23.116,22.0744,23.0646,1221400.0],["2008-05-29",22.9746,23.0646,22.1515,22.2673,1005600.0],["2008-05-30",23.1482,23.7783,22.7624,23.534,4040300.0],["2008-06-02",23.489,23.8555,23.116,23.4761,1949800.0],["2008-06-03",23.5661,23.9841,23.1096,23.399,1482700.0],["2008-06-04",23.2704,23.4826,22.7881,22.8524,1406100.0],["2008-06-05",23.1161,24.087,23.0839,24.087,1632600.0],["2008-06-06",23.8619,24.2284,23.4054,23.6497,1784800.0],["2008-06-09",24.1513,24.1834,23.0196,23.3732,1724200.0],["2008-06-10",23.1482,23.6562,22.9553,23.3089,1427000.0],["2008-06-11",23.4375,23.5919,22.7431,23.1482,1844800.0],["2008-06-12",23.2318,23.4568,22.5502,22.6852,1871500.0],["2008-06-13",22.8846,23.2318,22.7045,23.0517,1869600.0],["2008-06-16",23.0132,23.8105,23.0132,23.6947,1359700.0],["2008-06-17",23.9391,24.685,23.399,23.399,2539600.0],["2008-06-18",24.9165,25.0579,23.7912,24.5178,4252500.0],["2008-06-19",23.8877,25.3408,23.8619,25.3408,2643500.0],["2008-06-20",24.7686,25.4309,24.4342,24.5049,2556200.0],["2008-06-23",24.5628,25.1737,24.5178,25.0836,1718700.0],["2008-06-24",25.553,25.5916,24.6271,25.0322,1691800.0],["2008-06-25",25.0708,25.2122,24.4213,25.0772,1625400.0],["2008-06-26",24.8393,24.9743,23.7719,24.0741,1699800.0],["2008-06-27",24.0741,24.6785,23.8491,24.2799,1658600.0],["2008-06-30",24.357,24.8329,24.1577,24.2413,1375900.0],["2008-07-01",24.0994,24.0994,22.7061,23.8607,2332600.0],["2008-07-02",23.8285,23.9381,21.1257,21.1644,2674600.0],["2008-07-03",21.2611,21.545,20.2806,21.1063,1433000.0],["2008-07-07",21.4998,22.2416,21.4031,21.9126,2356000.0],["2008-07-08",21.3966,21.99,19.8097,20.7386,3144200.0],["2008-07-09",20.958,22.3964,20.958,21.1708,1924500.0],["2008-07-10",21.2611,21.732,20.6096,21.4611,1285600.0],["2008-07-11",21.8288,22.1449,21.0096,21.6675,2240500.0],["2008-07-14",22.1449,22.4287,20.7902,21.0612,1767900.0],["2008-07-15",20.7773,21.2224,20.2677,20.8548,2252300.0],["2008-07-16",20.8547,21.0483,20.0742,21.0418,1830100.0],["2008-07-17",20.3258,21.0547,18.8551,19.0034,3934000.0],["2008-07-18",19.2034,19.7968,18.7196,18.8615,2900500.0],["2008-07-21",18.3068,20.1129,18.3068,20.0549,2594700.0],["2008-07-22",19.9259,19.9259,19.1647,19.2937,2007700.0],["2008-07-23",19.5001,19.5001,18.468,18.8938,2176400.0],["2008-07-24",18.868,19.0937,17.7907,17.881,2583800.0],["2008-07-25",18.0552,19.0744,17.8617,18.7841,1816900.0],["2008-07-28",18.7389,19.2098,18.6228,18.8744,1640200.0],["2008-07-29",19.3453,19.971,19.2486,19.4614,2051500.0],["2008-07-30",19.6227,19.971,19.2872,19.7581,1761800.0],["2008-07-31",19.6936,19.913,18.8486,19.255,1525800.0],["2008-08-01",18.6873,19.1131,18.3068,18.3519,1801000.0],["2008-08-04",18.1713,18.2681,17.0876,17.2682,2050900.0],["2008-08-05",17.423,17.881,17.1199,17.6424,2142800.0],["2008-08-06",17.9004,18.2165,17.4682,17.8617,2179300.0],["2008-08-07",17.6811,17.7198,17.2876,17.3908,1459000.0],["2008-08-08",17.3972,17.4553,16.7844,17.2489,1442400.0],["2008-08-11",17.2489,17.3198,16.5586,16.9005,2109100.0],["2008-08-12",16.9199,17.1328,16.3522,16.4683,3141900.0],["2008-08-13",16.449,17.4424,16.3587,17.3521,2519600.0],["2008-08-14",17.165,17.2166,16.907,16.9779,1489800.0],["2008-08-15",16.9586,16.9586,16.3845,16.6232,1709700.0],["2008-08-18",16.8941,17.1199,16.4748,16.6232,1175000.0],["2008-08-19",16.5393,16.907,16.4167,16.8102,1688300.0],["2008-08-20",16.9779,17.3843,16.8747,17.3263,1786400.0],["2008-08-21",17.3134,17.4359,16.9328,17.0037,1334100.0],["2008-08-22",17.0424,17.1457,16.7522,16.9973,960100.0],["2008-08-25",16.8038,16.9263,15.8878,16.1781,1676500.0],["2008-08-26",16.1652,16.4877,16.0039,16.4877,1012800.0],["2008-08-27",16.5393,16.8747,16.4361,16.8102,878700.0],["2008-08-28",16.9973,17.036,16.5006,16.9005,926200.0],["2008-08-29",16.7844,17.0037,16.6167,16.7909,555400.0],["2008-09-02",16.5974,16.6167,15.4814,15.862,2083100.0],["2008-09-03",15.8555,16.1394,14.9654,15.2427,1871900.0],["2008-09-04",14.1848,15.2234,13.6817,14.1913,3760500.0],["2008-09-05",14.1913,14.888,13.8623,14.8105,3070600.0],["2008-09-08",15.2814,15.5588,14.1397,14.3526,2630400.0],["2008-09-09",14.2945,14.2945,12.727,12.7593,3781800.0],["2008-09-10",12.9141,13.7204,12.9141,13.5462,3255700.0],["2008-09-11",13.4237,13.8301,12.6689,13.7139,2323600.0],["2008-09-12",13.772,14.7654,13.6623,14.5719,2342800.0],["2008-09-15",14.3074,14.3074,13.1786,13.3334,2847800.0],["2008-09-16",12.9076,13.8946,12.5786,13.8301,2960800.0],["2008-09-17",13.6043,13.6107,12.4174,12.7335,2618100.0],["2008-09-18",12.9786,13.2302,11.9723,13.056,2533000.0],["2008-09-19",13.9462,14.4945,13.1785,14.1784,3119100.0],["2008-09-22",14.3396,14.3396,13.5075,13.5333,1811900.0],["2008-09-23",13.572,13.7656,12.856,13.1785,2101400.0],["2008-09-24",13.2366,13.2366,12.5786,12.6238,1284100.0],["2008-09-25",13.0044,13.0753,12.4432,12.7722,1526300.0],["2008-09-26",12.5206,12.5206,11.7659,11.8626,2249200.0],["2008-09-29",11.811,11.811,9.9468,10.2435,3294100.0],["2008-09-30",10.7918,11.1466,10.1274,10.895,3940800.0],["2008-10-01",10.8561,11.064,10.3818,10.5767,2878200.0],["2008-10-02",10.4987,10.6157,9.0175,9.0435,3106300.0],["2008-10-03",9.2449,9.8296,8.5172,8.6861,4257900.0],["2008-10-06",8.0365,8.2834,6.6916,7.1139,7968900.0],["2008-10-07",7.5102,7.5102,6.5162,6.5487,6431200.0],["2008-10-08",6.4967,7.2699,5.9445,6.8736,8505800.0],["2008-10-09",7.8935,7.8935,6.2888,6.3148,6168500.0],["2008-10-10",6.5097,6.8866,5.4833,6.1589,5434900.0],["2008-10-13",6.5292,7.2569,6.3538,7.2569,4592100.0],["2008-10-14",7.9325,7.9325,6.7761,7.0165,4539700.0],["2008-10-15",6.7566,6.7891,5.8601,5.899,3585000.0],["2008-10-16",5.9965,6.4578,5.5287,6.2174,3290100.0],["2008-10-17",6.1979,6.945,5.99,6.4188,3101400.0],["2008-10-20",6.5292,7.1464,6.5292,7.1009,3174100.0],["2008-10-21",7.0814,7.1464,6.6137,6.8151,3738700.0],["2008-10-22",6.5227,6.7631,6.042,6.2889,4390600.0],["2008-10-23",6.3668,6.7046,5.8796,6.3213,5576000.0],["2008-10-24",5.6392,6.5032,5.5677,6.1004,3412100.0],["2008-10-27",5.977,6.3473,5.7756,5.7756,2130700.0],["2008-10-28",6.003,6.5292,5.6652,6.5162,3314100.0],["2008-10-29",6.6202,7.6337,6.2759,7.3608,3939800.0],["2008-10-30",7.2699,7.3088,6.2109,6.8801,4399400.0],["2008-10-31",6.7696,7.2179,6.4838,7.2114,3655600.0],["2008-11-03",7.3543,7.4388,6.8411,7.1464,4038200.0],["2008-11-04",7.3608,8.2509,7.3608,8.069,4529900.0],["2008-11-05",7.9325,8.1144,7.4258,7.4907,2773800.0],["2008-11-06",7.4258,7.5557,6.6462,6.6981,2730000.0],["2008-11-07",6.8021,7.1009,6.5812,6.9515,2848600.0],["2008-11-10",7.2634,8.004,6.997,7.1399,1699100.0],["2008-11-11",7.0165,7.1854,6.5162,6.7696,2227200.0],["2008-11-12",6.7436,6.8606,6.0485,6.055,3107400.0],["2008-11-13",6.2239,6.8865,5.7431,6.8476,3044400.0],["2008-11-14",6.7176,6.9645,6.3343,6.3733,1998100.0],["2008-11-17",6.2953,6.5617,6.029,6.029,2022900.0],["2008-11-18",6.0485,6.1069,5.5222,5.7301,2384000.0],["2008-11-19",5.8406,5.899,4.97,4.9895,2904000.0],["2008-11-20",4.8855,4.8855,4.0605,4.1124,3898600.0],["2008-11-21",4.4113,5.022,4.2749,4.944,4033000.0],["2008-11-24",5.1324,5.3403,4.8856,5.2039,3972300.0],["2008-11-25",5.3143,5.977,5.2039,5.951,3509600.0],["2008-11-26",5.7626,7.5687,5.6197,7.4648,5209800.0],["2008-11-28",7.4063,7.8286,7.0815,7.7831,2038000.0],["2008-12-01",7.3608,7.3608,6.4578,6.4773,4990900.0],["2008-12-02",6.5617,6.6462,5.6132,6.0939,6411700.0],["2008-12-03",6.0355,6.0874,5.5807,5.9185,3432800.0],["2008-12-04",5.7691,6.3733,5.7236,5.912,3420900.0],["2008-12-05",5.6847,6.1849,5.5222,6.1849,2668800.0],["2008-12-08",6.4123,7.3803,6.4123,7.2764,4119200.0],["2008-12-09",7.0815,7.9065,6.919,7.5102,4694500.0],["2008-12-10",7.8546,8.4783,7.5037,8.4653,3885100.0],["2008-12-11",8.3418,8.5367,7.5102,7.6467,3288800.0],["2008-12-12",7.1399,8.1404,7.0815,8.0949,2246800.0],["2008-12-15",8.2379,8.6147,7.5687,7.8741,2753600.0],["2008-12-16",7.9715,8.2119,7.6727,8.0755,3572000.0],["2008-12-17",8.3938,9.1604,8.0949,8.92,5930000.0],["2008-12-18",9.0175,9.2384,7.8156,8.056,3541700.0],["2008-12-19",8.1859,8.3288,7.7701,7.913,3550200.0],["2008-12-22",8.0625,8.0625,7.1464,7.4713,1973300.0],["2008-12-23",7.7246,7.8416,7.1139,7.1724,2398200.0],["2008-12-24",7.3023,7.5427,7.1464,7.4648,789700.0],["2008-12-26",7.4842,7.4842,7.2049,7.4583,1299300.0],["2008-12-29",7.4518,7.4518,7.0685,7.2049,1711900.0],["2008-12-30",7.2634,7.4907,7.0879,7.4907,2535600.0],["2008-12-31",7.5037,7.7961,7.3608,7.7116,2292200.0],["2009-01-02",7.7961,8.3288,7.7246,8.1339,2958300.0],["2009-01-05",8.0884,8.9135,8.0884,8.6407,5172000.0],["2009-01-06",8.8898,9.0799,8.562,8.8767,4332100.0],["2009-01-07",8.7587,8.8046,8.1359,8.1949,2376500.0],["2009-01-08",8.2473,8.5358,7.972,8.4702,1881200.0],["2009-01-09",8.4374,8.503,7.854,8.1228,1936600.0],["2009-01-12",7.9326,7.9916,7.0804,7.2377,2080600.0],["2009-01-13",7.1328,7.4737,6.9689,7.3557,1924300.0],["2009-01-14",7.2377,7.2377,6.8181,6.8968,3130600.0],["2009-01-15",6.8968,7.336,6.5559,7.1394,2195800.0],["2009-01-16",7.4803,7.5524,6.9492,7.2967,1915800.0],["2009-01-20",7.3164,7.3164,6.5625,6.6083,1541200.0],["2009-01-21",6.7591,7.4409,6.7067,7.4213,2638000.0],["2009-01-22",7.2836,7.5852,6.8837,7.2115,2365000.0],["2009-01-23",6.9165,7.6179,6.746,7.3688,1641100.0],["2009-01-26",7.3819,7.8999,7.0738,7.277,1317400.0],["2009-01-27",7.3688,7.8474,7.3688,7.7687,1905800.0],["2009-01-28",7.9654,8.562,7.9654,8.4047,2654600.0],["2009-01-29",8.2932,8.2932,7.8408,7.9457,1676600.0],["2009-01-30",8.0375,8.0965,7.4278,7.5393,1547700.0],["2009-02-02",7.4606,7.6704,7.2312,7.4147,1497900.0],["2009-02-03",7.4344,7.9916,7.4344,7.9326,1969700.0],["2009-02-04",7.9785,8.4899,7.9785,8.2276,1979400.0],["2009-02-05",8.1359,8.5882,8.0244,8.4768,1560700.0],["2009-02-06",8.5423,9.1783,8.5292,8.9947,1966700.0],["2009-02-09",9.0012,9.4208,8.6997,9.0012,1414900.0],["2009-02-10",8.857,9.1258,7.9326,8.0113,2055400.0],["2009-02-11",8.1031,8.3915,7.8015,8.0834,1360400.0],["2009-02-12",7.854,8.2735,7.736,8.1949,1601500.0],["2009-02-13",8.2473,8.5227,8.2014,8.3981,1356100.0],["2009-02-17",7.9982,8.0047,7.5393,7.5655,1728600.0],["2009-02-18",7.6573,7.6573,7.0083,7.1656,1932000.0],["2009-02-19",7.3033,7.6573,7.2836,7.3098,2122000.0],["2009-02-20",7.1131,7.395,6.9427,7.2508,2445000.0],["2009-02-23",7.2115,7.3754,6.5624,6.6018,2422100.0],["2009-02-24",6.7263,7.0738,6.4903,7.0279,1953000.0],["2009-02-25",6.9427,7.1197,6.6018,6.8444,1741600.0],["2009-02-26",7.1328,7.2049,6.6936,6.7198,1378400.0],["2009-02-27",6.5034,7.0279,6.3396,6.6936,2462900.0],["2009-03-02",6.4838,6.5493,5.7889,5.8282,2008700.0],["2009-03-03",5.9921,6.4379,5.979,6.2281,2428900.0],["2009-03-04",6.5231,7.1,6.3527,6.8509,2422100.0],["2009-03-05",6.6215,6.8181,6.274,6.3527,1663700.0],["2009-03-06",6.4444,6.6346,6.097,6.3199,1910300.0],["2009-03-09",6.1953,6.805,6.1691,6.5166,1501400.0],["2009-03-10",6.7591,7.4278,6.7526,7.3164,2423800.0],["2009-03-11",7.3164,7.5589,6.9361,7.159,1870900.0],["2009-03-12",7.1131,7.277,6.6477,7.2508,2055000.0],["2009-03-13",7.3229,7.4672,6.8902,7.1918,1466300.0],["2009-03-16",7.4409,7.4803,7.0476,7.1,1594000.0],["2009-03-17",7.0017,7.0017,6.2609,6.4117,3192700.0],["2009-03-18",6.333,6.9034,6.2019,6.7591,3363700.0],["2009-03-19",6.8771,7.8867,6.8771,7.5786,3494500.0],["2009-03-20",7.8081,7.8081,6.864,6.9624,2223700.0],["2009-03-23",7.277,7.3754,7.1066,7.2508,2801600.0],["2009-03-24",6.9492,7.9982,6.4969,7.7622,5256100.0],["2009-03-25",7.6638,7.8605,7.1459,7.677,4833600.0],["2009-03-26",7.9982,8.385,7.8015,8.3784,3516300.0],["2009-03-27",8.3063,8.4112,7.9064,8.0441,2345300.0],["2009-03-30",7.7753,7.8343,7.2902,7.4737,2163200.0],["2009-03-31",7.6966,7.8474,7.4147,7.5721,1588400.0],["2009-04-01",7.3998,7.8304,7.2143,7.8039,2698300.0],["2009-04-02",8.1219,8.5856,8.0689,8.314,3138800.0],["2009-04-03",8.3008,8.6121,8.1617,8.5591,1622100.0],["2009-04-06",8.42,8.4664,8.0888,8.4068,2233900.0],["2009-04-07",8.1749,8.1749,7.9232,7.9563,1319300.0],["2009-04-08",8.0225,8.1484,7.7311,8.1219,1189500.0],["2009-04-09",8.261,8.8639,8.261,8.8374,2037500.0],["2009-04-13",8.7248,9.2017,8.4664,9.109,1803300.0],["2009-04-14",9.0957,9.3872,8.7049,8.9699,1624200.0],["2009-04-15",8.9036,9.1024,8.7645,9.056,1417500.0],["2009-04-16",9.0957,9.2216,8.7778,9.1156,2062900.0],["2009-04-17",9.1686,9.639,9.1222,9.5595,1653700.0],["2009-04-20",9.4071,9.4071,8.6651,8.8175,1759900.0],["2009-04-21",8.7778,9.3077,8.632,9.1951,1721200.0],["2009-04-22",8.9633,9.7516,8.9434,9.3674,1784300.0],["2009-04-23",9.321,9.427,8.9301,9.1487,2681500.0],["2009-04-24",9.2879,9.7648,9.2216,9.5926,2003600.0],["2009-04-27",9.3276,9.5926,9.1024,9.2614,1696700.0],["2009-04-28",9.0759,9.6191,8.6784,9.3607,1473200.0],["2009-04-29",9.374,9.798,9.3607,9.6456,1544400.0],["2009-04-30",9.7781,10.116,9.7317,9.8576,1911200.0],["2009-05-01",9.8112,10.2683,9.6522,10.0961,1952200.0],["2009-05-04",10.3279,11.0368,10.3279,10.9109,2419700.0],["2009-05-05",10.891,10.9043,10.3942,10.7188,1544200.0],["2009-05-06",10.9308,11.1759,10.7056,10.8778,1903500.0],["2009-05-07",11.0898,11.315,10.3147,10.5333,1774700.0],["2009-05-08",10.7122,11.0235,10.4339,10.9904,1723500.0],["2009-05-11",10.7983,10.7983,10.2948,10.5532,1503100.0],["2009-05-12",10.5532,10.6724,10.0166,10.4472,1550500.0],["2009-05-13",10.1491,10.2683,9.5264,9.6986,1337600.0],["2009-05-14",9.7118,9.904,9.2216,9.7582,1414500.0],["2009-05-15",9.7052,9.9238,9.533,9.6456,1196300.0],["2009-05-18",9.8973,10.5267,9.6456,10.4869,1477600.0],["2009-05-19",10.4141,11.2355,10.4141,10.9374,1598100.0],["2009-05-20",11.2488,11.6131,10.9573,11.0699,1923100.0],["2009-05-21",10.8115,11.0898,10.4273,10.7851,1646300.0],["2009-05-22",10.9109,11.2024,10.6592,10.6923,962200.0],["2009-05-26",10.5201,11.0964,10.5201,10.9838,1500100.0],["2009-05-27",10.944,11.4276,10.8182,10.838,2089100.0],["2009-05-28",11.1362,11.2024,10.6989,11.0302,2752600.0],["2009-05-29",11.3548,11.3879,10.9374,11.2422,1575700.0],["2009-06-01",11.527,12.1895,11.474,11.9311,2177800.0],["2009-06-02",11.9245,12.2624,11.7523,12.1564,1783000.0],["2009-06-03",11.951,11.951,11.1097,11.3084,1773200.0],["2009-06-04",11.3879,11.8649,11.103,11.8384,1573900.0],["2009-06-05",12.0901,12.1895,11.6993,11.9377,1027000.0],["2009-06-08",11.5999,11.8583,11.3548,11.7191,927700.0],["2009-06-09",11.7655,12.1829,11.7456,12.0239,1540400.0],["2009-06-10",12.2027,12.2822,11.5469,11.7986,2081500.0],["2009-06-11",11.8848,12.0835,11.7523,11.9444,1157200.0],["2009-06-12",11.7721,11.8185,11.3283,11.58,873400.0],["2009-06-15",11.2885,11.3283,10.5598,10.8049,1664400.0],["2009-06-16",11.1295,11.2687,10.5664,10.6327,1540600.0],["2009-06-17",10.5731,10.6592,9.9967,10.4538,1216900.0],["2009-06-18",10.5598,10.7056,10.1888,10.5201,1408100.0],["2009-06-19",10.7387,10.838,10.4803,10.5466,1600000.0],["2009-06-22",10.1226,10.1358,9.3939,9.4137,1746500.0],["2009-06-23",9.6323,9.9835,9.4535,9.8112,1971400.0],["2009-06-24",9.9371,10.3014,9.8576,10.01,1669900.0],["2009-06-25",9.8907,10.5731,9.8311,10.4273,2377300.0],["2009-06-26",10.3677,11.1825,10.3014,11.0368,2205800.0],["2009-06-29",11.0633,11.3084,10.8977,11.0633,1282300.0],["2009-06-30",11.2101,11.2101,10.5962,10.6963,1717000.0],["2009-07-01",10.9165,11.2234,10.6563,10.6763,1491400.0],["2009-07-02",10.6429,10.6429,10.2092,10.2425,1436500.0],["2009-07-06",10.1024,10.1091,9.3284,9.4885,2722300.0],["2009-07-07",9.582,9.6287,9.1816,9.255,2472200.0],["2009-07-08",9.3417,9.5286,8.7946,9.1682,2201600.0],["2009-07-09",9.255,9.582,9.2216,9.4018,1624600.0],["2009-07-10",9.275,9.6287,9.2216,9.5886,1428200.0],["2009-07-13",9.6287,10.0557,9.3884,10.009,1795500.0],["2009-07-14",10.029,10.416,10.029,10.3426,1827300.0],["2009-07-15",10.6029,11.1434,10.5095,11.1167,2568300.0],["2009-07-16",11.0433,11.6972,11.0433,11.6104,1825500.0],["2009-07-17",11.5704,11.6905,11.3102,11.457,1525700.0],["2009-07-20",11.6772,12.0642,11.6572,11.8707,1249900.0],["2009-07-21",12.0108,12.1443,11.5104,11.7639,1350900.0],["2009-07-22",11.5304,11.6572,11.3302,11.4103,1842000.0],["2009-07-23",11.3702,11.7639,11.3302,11.537,2205800.0],["2009-07-24",11.4436,11.7773,11.3903,11.7039,1162700.0],["2009-07-27",11.6505,11.7639,11.3102,11.4636,1418400.0],["2009-07-28",11.2101,11.4436,10.9832,11.2301,1273100.0],["2009-07-29",11.0633,11.0633,10.2759,10.316,2767300.0],["2009-07-30",10.4961,10.9499,10.4961,10.7363,2013400.0],["2009-07-31",10.703,11.1434,10.703,11.0366,1250900.0],["2009-08-03",11.2968,11.8774,11.2768,11.7906,1698600.0],["2009-08-04",11.6438,11.8573,11.5371,11.6104,1233500.0],["2009-08-05",11.6905,11.824,11.3235,11.5838,1406300.0],["2009-08-06",11.7039,11.7639,11.2101,11.3769,1240400.0],["2009-08-07",11.6838,12.0775,11.4903,11.9107,1324400.0],["2009-08-10",11.824,11.8373,11.5037,11.6572,1203100.0],["2009-08-11",11.6371,11.6371,11.0099,11.1967,1002600.0],["2009-08-12",11.1567,11.537,11.0966,11.2568,1464100.0],["2009-08-13",11.4503,11.6438,11.1701,11.5304,1566500.0],["2009-08-14",11.5637,11.5838,11.2101,11.3836,1364500.0],["2009-08-17",11.0967,11.0967,10.4894,10.7163,1395600.0],["2009-08-18",10.7697,11.15,10.7497,11.0833,797300.0],["2009-08-19",10.8564,11.3035,10.6496,11.2034,1195000.0],["2009-08-20",11.1634,11.477,11.1634,11.4036,771800.0],["2009-08-21",11.5437,11.9174,11.4103,11.844,1349700.0],["2009-08-24",12.0575,12.2644,11.9374,12.0242,1329600.0],["2009-08-25",12.0976,12.2377,11.8373,11.9307,1127300.0],["2009-08-26",11.9107,11.9975,11.5704,11.6838,993700.0],["2009-08-27",11.7105,11.8773,11.1834,11.7105,1246700.0],["2009-08-28",11.9241,12.1309,11.7105,11.9174,1222500.0],["2009-08-31",11.6972,11.7239,11.2568,11.2968,1737000.0],["2009-09-01",11.3302,11.6104,10.9432,11.0099,1629000.0],["2009-09-02",11.0166,11.2501,10.8564,11.09,1365400.0],["2009-09-03",11.1567,11.3836,11.15,11.3435,1082000.0],["2009-09-04",11.3836,11.7039,11.3035,11.6505,955900.0],["2009-09-08",11.844,12.3044,11.804,12.1576,1764800.0],["2009-09-09",12.191,12.4445,11.9641,12.3378,912600.0],["2009-09-10",12.2777,12.7648,12.0375,12.7048,1093300.0],["2009-09-11",12.7782,12.9116,12.4312,12.638,935800.0],["2009-09-14",12.3444,12.945,12.2977,12.8315,1156300.0],["2009-09-15",12.7782,13.3253,12.6914,13.2252,1301000.0],["2009-09-16",13.332,13.5789,13.1518,13.5122,1690200.0],["2009-09-17",13.4388,13.8258,13.312,13.3787,1139500.0],["2009-09-18",13.5388,13.679,13.2252,13.5589,1339000.0],["2009-09-21",13.372,13.679,13.1585,13.5722,1694200.0],["2009-09-22",13.8124,14.2061,13.8124,14.086,1404500.0],["2009-09-23",13.679,13.8792,12.9984,13.005,2850900.0],["2009-09-24",13.0117,13.1051,12.4312,12.6047,2061000.0],["2009-09-25",12.5113,12.7648,12.1109,12.1843,1919900.0],["2009-09-28",12.231,12.6113,12.0642,12.3978,1418000.0],["2009-09-29",12.4379,12.5713,12.1443,12.1576,2178400.0],["2009-09-30",12.2718,12.3725,11.8822,12.0233,2295500.0],["2009-10-01",11.9763,12.0501,11.5867,11.6404,2213600.0],["2009-10-02",11.4456,11.6404,11.2643,11.3516,2114300.0],["2009-10-05",11.4456,12.0031,11.4187,11.9427,1760300.0],["2009-10-06",12.1375,12.3322,11.6807,11.8889,1862400.0],["2009-10-07",11.8419,12.0434,11.6404,11.8621,1595000.0],["2009-10-08",12.0434,12.3121,11.8688,12.2046,1491600.0],["2009-10-09",12.1778,12.2584,11.7815,12.0569,1432200.0],["2009-10-12",12.2449,12.3793,11.9091,11.9897,1015500.0],["2009-10-13",11.9628,12.0233,11.6606,11.9628,1430300.0],["2009-10-14",12.1509,12.4935,12.124,12.4464,1143800.0],["2009-10-15",12.3524,12.6815,12.2248,12.6211,1621300.0],["2009-10-16",12.5069,12.5069,12.0233,12.03,1339600.0],["2009-10-19",12.1442,12.1442,11.8553,11.9897,1319000.0],["2009-10-20",12.1173,12.1173,11.4725,11.6203,1975200.0],["2009-10-21",11.5531,11.8621,11.4859,11.5061,2457400.0],["2009-10-22",11.4322,11.5665,11.0695,11.5128,1306400.0],["2009-10-23",11.5464,11.7479,11.1635,11.3046,1341300.0],["2009-10-26",11.2777,11.6337,10.9083,11.0493,1068400.0],["2009-10-27",11.0695,11.1031,10.6262,10.6732,1375700.0],["2009-10-28",10.5388,10.6597,9.988,10.1896,2065600.0],["2009-10-29",10.3373,10.7672,10.3373,10.6597,1673100.0],["2009-10-30",10.4314,10.4985,9.5044,9.9679,4243700.0],["2009-11-02",9.7127,9.988,8.9335,9.2626,4349800.0],["2009-11-03",9.1619,9.9813,8.9805,9.7059,3809600.0],["2009-11-04",9.8268,10.0955,9.6052,9.6455,1951500.0],["2009-11-05",9.8134,9.941,9.6656,9.8671,1435500.0],["2009-11-06",9.7462,10.203,9.5783,10.1291,2446500.0],["2009-11-09",10.3037,10.6396,10.2567,10.512,1709800.0],["2009-11-10",10.5052,10.7,10.344,10.5657,2136400.0],["2009-11-11",10.7538,10.9015,10.4112,10.4582,1939800.0],["2009-11-12",10.4515,10.4784,10.0418,10.0754,1808500.0],["2009-11-13",10.1358,10.5455,10.1022,10.3911,2166700.0],["2009-11-16",10.5321,10.915,10.5254,10.7941,2031400.0],["2009-11-17",10.7068,10.962,10.7068,10.868,1815200.0],["2009-11-18",10.9486,11.0627,10.7672,10.8747,1300500.0],["2009-11-19",10.7269,10.7941,10.4918,10.7202,1357200.0],["2009-11-20",10.6262,10.7605,10.4246,10.7471,1117700.0],["2009-11-23",11.0359,11.3852,10.868,10.9351,1533200.0],["2009-11-24",10.9015,10.9687,10.6597,10.868,1112000.0],["2009-11-25",10.9217,11.0963,10.7739,11.0695,816100.0],["2009-11-27",10.7202,10.8948,10.4448,10.7135,413600.0],["2009-11-30",10.8747,10.9418,10.559,10.6799,1291800.0],["2009-12-01",10.8747,11.0225,10.7202,10.9015,1213800.0],["2009-12-02",10.8814,11.1971,10.8478,11.0695,1416700.0],["2009-12-03",11.2038,11.4053,10.9486,11.1433,2022400.0],["2009-12-04",11.3919,11.7277,10.8142,11.103,2710800.0],["2009-12-07",11.0963,11.3314,10.9821,11.056,1891400.0],["2009-12-08",11.0023,11.0359,10.7806,10.868,1539400.0],["2009-12-09",10.9217,11.4725,10.7067,11.4053,1946500.0],["2009-12-10",11.5464,11.627,11.2307,11.3046,983000.0],["2009-12-11",11.2441,11.4456,11.224,11.3717,1245000.0],["2009-12-14",11.4859,11.6135,11.3046,11.5396,1370600.0],["2009-12-15",11.5262,11.768,11.4389,11.6337,1097200.0],["2009-12-16",11.6068,11.7546,11.4255,11.5396,1140700.0],["2009-12-17",11.3583,11.4187,11.224,11.2441,1040800.0],["2009-12-18",11.3113,11.4523,10.9889,11.2911,2434800.0],["2009-12-21",11.4389,11.7009,11.3717,11.5329,1384800.0],["2009-12-22",10.8142,11.1971,10.3776,10.9015,5040100.0],["2009-12-23",10.8277,11.0896,10.8277,10.9956,2095400.0],["2009-12-24",11.0157,11.2441,11.0157,11.1904,544400.0],["2009-12-28",11.2441,11.3046,10.9754,11.056,2101500.0],["2009-12-29",11.0896,11.1568,10.6933,10.7269,1310200.0],["2009-12-30",10.6329,10.8209,10.5052,10.7,1347900.0],["2009-12-31",10.7,10.7739,10.5052,10.512,990900.0],["2010-01-04",10.7336,10.8814,10.6597,10.6799,2162700.0],["2010-01-05",10.6866,10.7403,10.3978,10.5052,2317000.0],["2010-01-06",10.16,10.8302,10.16,10.8031,3546300.0],["2010-01-07",10.8031,10.8031,10.5391,10.7151,1645000.0],["2010-01-08",10.7015,11.5815,10.6135,11.5206,4122200.0],["2010-01-11",11.7372,11.7372,11.2024,11.2769,2216500.0],["2010-01-12",11.0738,11.3446,10.9791,11.2837,2270300.0],["2010-01-13",11.304,11.4597,10.8978,11.2904,2017200.0],["2010-01-14",11.2904,11.3784,11.1347,11.216,1327800.0],["2010-01-15",11.1618,11.2431,10.8978,10.9452,1163000.0],["2010-01-19",10.9994,11.0603,10.8369,10.9452,1293300.0],["2010-01-20",10.8369,10.9994,10.6948,10.8843,1565300.0],["2010-01-21",10.9249,10.9249,10.3834,10.4173,1821000.0],["2010-01-22",10.2616,10.5188,9.984,10.0382,1533600.0],["2010-01-25",10.1871,10.2548,9.9637,9.9773,2077600.0],["2010-01-26",9.5982,10.0585,9.5982,9.6118,1868100.0],["2010-01-27",9.6388,9.8622,9.1921,9.5779,3287100.0],["2010-01-28",9.6456,9.693,9.3681,9.5102,2921000.0],["2010-01-29",9.6253,9.9164,9.2665,9.3004,3329400.0],["2010-02-01",9.3613,9.9502,9.3613,9.9502,2668500.0],["2010-02-02",10.045,10.2142,9.8148,10.1465,2161000.0],["2010-02-03",10.0856,10.2006,9.781,9.8893,1656100.0],["2010-02-04",9.7742,9.8148,9.1921,9.2192,2016700.0],["2010-02-05",9.2056,9.4155,8.9078,9.3952,2223200.0],["2010-02-08",9.3952,9.5779,9.1447,9.2665,2100100.0],["2010-02-09",9.4425,9.8284,9.4425,9.6659,1782300.0],["2010-02-10",9.6659,9.8419,9.3478,9.5441,1342700.0],["2010-02-11",9.5441,10.0856,9.5441,10.0382,2209800.0],["2010-02-12",9.7539,10.1939,9.7133,10.0247,2007300.0],["2010-02-16",10.1803,10.4037,10.1127,10.3089,1513700.0],["2010-02-17",10.309,10.3902,9.957,10.045,1613100.0],["2010-02-18",10.0179,10.1803,9.9096,10.1059,2021300.0],["2010-02-19",9.9976,10.3496,9.9976,10.2142,1523400.0],["2010-02-22",10.3089,11.6424,10.3089,11.1212,11279500.0],["2010-02-23",11.0671,11.5883,10.6474,11.2634,7420900.0],["2010-02-24",11.2904,11.2904,10.5052,10.6068,4217000.0],["2010-02-25",10.3766,10.776,10.1059,10.7286,2474400.0],["2010-02-26",10.7625,11.1686,10.4308,11.1009,3327000.0],["2010-03-01",10.6406,10.7692,10.1736,10.4037,3841500.0],["2010-03-02",10.4443,10.7151,10.3834,10.5729,1852600.0],["2010-03-03",10.6339,11.04,10.6339,10.776,1827000.0],["2010-03-04",10.7015,11.0941,10.4782,11.0738,3243600.0],["2010-03-05",11.2092,11.3717,11.0535,11.0874,2846500.0],["2010-03-08",11.1618,11.2227,10.9452,10.9994,1835900.0],["2010-03-09",10.9114,12.1095,10.8369,12.0147,8932500.0],["2010-03-10",11.9944,12.3058,11.8522,12.2516,5636500.0],["2010-03-11",12.1772,12.1772,11.4732,11.4867,4288400.0],["2010-03-12",10.9994,11.8726,10.9994,11.5476,5271700.0],["2010-03-15",11.5138,11.6086,11.3243,11.568,2785400.0],["2010-03-16",11.6018,11.8658,11.5883,11.6492,2513400.0],["2010-03-17",11.6695,11.7913,11.5409,11.5612,1962700.0],["2010-03-18",11.5206,11.6492,11.2566,11.2837,2090500.0],["2010-03-19",10.9385,11.8049,10.8843,10.9385,4220100.0],["2010-03-22",10.8098,11.1415,10.6271,11.1144,2134500.0],["2010-03-23",11.1009,11.5206,10.9926,11.4732,2454200.0],["2010-03-24",11.2092,11.2363,10.6135,10.8031,5177300.0],["2010-03-25",10.952,10.9655,10.1871,10.221,5591100.0],["2010-03-26",10.2751,10.5932,10.1668,10.248,2740300.0],["2010-03-29",10.2683,10.5459,10.2616,10.424,2650900.0],["2010-03-30",10.4854,10.6423,10.1239,10.1784,2163600.0],["2010-03-31",10.158,10.4922,10.1443,10.2739,2686200.0],["2010-04-01",10.3626,10.4718,10.2466,10.3149,1764300.0],["2010-04-05",10.4445,10.7105,10.349,10.6969,3283200.0],["2010-04-06",10.7105,11.1676,10.5605,11.0175,5444700.0],["2010-04-07",11.0107,11.2631,10.9561,11.0858,3458800.0],["2010-04-08",10.9903,11.0175,10.7105,10.8879,2170600.0],["2010-04-09",10.922,11.0175,10.7242,10.8333,2154300.0],["2010-04-12",10.8197,10.9561,10.5264,10.615,1926900.0],["2010-04-13",10.5877,10.8333,10.5195,10.7924,2128800.0],["2010-04-14",10.8879,11.1403,10.8879,11.0994,2057800.0],["2010-04-15",11.0448,11.154,10.8606,10.8811,1625300.0],["2010-04-16",10.7992,10.9084,10.5536,10.6355,2038000.0],["2010-04-19",10.5536,10.5605,10.3012,10.4172,1814400.0],["2010-04-20",10.5263,10.7719,10.4786,10.5877,2233800.0],["2010-04-21",10.6219,10.6423,10.3763,10.5468,2066300.0],["2010-04-22",10.3831,10.8197,10.349,10.7856,1655900.0],["2010-04-23",10.8197,11.1199,10.8197,11.1199,1434000.0],["2010-04-26",11.154,11.3518,11.0312,11.113,1532600.0],["2010-04-27",11.0039,11.0653,10.3694,10.4036,2247400.0],["2010-04-28",10.4718,10.5809,10.1989,10.2466,2541100.0],["2010-04-29",10.349,10.4513,10.1102,10.1853,3216400.0],["2010-04-30",10.2194,10.2808,10.0283,10.1511,3535200.0],["2010-05-03",10.2262,10.424,10.0693,10.3967,2215300.0],["2010-05-04",10.2194,10.2466,10.0011,10.0829,2456200.0],["2010-05-05",9.9874,10.4104,9.7623,10.0556,3456100.0],["2010-05-06",9.9942,10.4377,8.6367,9.4758,5980600.0],["2010-05-07",9.5781,10.233,9.3871,9.9055,4485100.0],["2010-05-10",10.3626,10.7583,10.2876,10.4377,3021800.0],["2010-05-11",10.2671,10.4513,10.1375,10.2194,2054100.0],["2010-05-12",10.2944,10.6764,10.1511,10.656,2096600.0],["2010-05-13",10.6491,11.154,10.6491,10.7515,2347400.0],["2010-05-14",10.6082,10.6423,10.0283,10.3763,3550700.0],["2010-05-17",10.424,10.4377,9.5508,9.9738,3918800.0],["2010-05-18",10.2535,10.4513,9.9806,10.0693,4070000.0],["2010-05-19",10.0625,10.3217,9.8783,10.2125,3487000.0],["2010-05-20",9.8919,10.2125,9.7009,9.81,5475700.0],["2010-05-21",9.5576,10.2535,9.5576,9.8237,3899200.0],["2010-05-24",9.8919,10.1716,9.6463,9.66,2078300.0],["2010-05-25",9.3052,10.2876,9.1824,10.2603,3681600.0],["2010-05-26",10.3694,10.7105,10.2467,10.3763,3144000.0],["2010-05-27",10.6628,10.9288,10.5536,10.9288,1460100.0],["2010-05-28",10.9152,11.0107,10.5059,10.6219,1666000.0],["2010-06-01",10.5195,10.6014,10.1239,10.1375,1939400.0],["2010-06-02",10.2739,11.0312,10.2739,10.9357,3711400.0],["2010-06-03",10.922,11.0175,10.3626,10.6287,2407500.0],["2010-06-04",10.2671,10.4922,9.8714,9.9465,2885600.0],["2010-06-07",9.9465,10.0079,9.5576,9.5576,2324600.0],["2010-06-08",9.6122,10.0011,9.5167,9.9738,2770800.0],["2010-06-09",10.0556,10.4854,10.0215,10.0897,2311400.0],["2010-06-10",10.3558,10.6287,10.349,10.5809,1843400.0],["2010-06-11",10.4036,10.8675,10.4036,10.8538,1378700.0],["2010-06-14",10.8879,11.1881,10.6969,10.8129,3328900.0],["2010-06-15",10.9698,11.038,10.6491,11.0312,2061800.0],["2010-06-16",10.9493,11.2495,10.8743,11.0789,1917000.0],["2010-06-17",11.0448,11.0721,10.6491,10.8265,1553900.0],["2010-06-18",10.8606,10.9561,10.656,10.6764,1769300.0],["2010-06-21",10.8879,11.0721,10.6287,10.7037,2912800.0],["2010-06-22",10.7037,10.9766,10.4036,10.4104,2039800.0],["2010-06-23",10.4036,10.615,10.1648,10.5809,3193900.0],["2010-06-24",10.4786,10.4991,9.926,9.9328,2964500.0],["2010-06-25",10.0011,10.0897,9.735,9.9533,2388500.0],["2010-06-28",10.0693,10.0761,9.5372,9.6327,2433500.0],["2010-06-29",9.4007,9.5235,9.2029,9.2847,2654600.0],["2010-06-30",9.3467,9.5188,9.0851,9.0989,2535300.0],["2010-07-01",9.1264,9.4018,8.7617,8.9268,2480400.0],["2010-07-02",9.0439,9.0439,8.6378,8.686,1667100.0],["2010-07-06",8.8993,8.9957,8.4795,8.5345,1850500.0],["2010-07-07",8.5758,8.8855,8.5001,8.8511,2425400.0],["2010-07-08",9.0026,9.1471,8.8511,9.1264,2196400.0],["2010-07-09",9.154,9.4775,9.1333,9.4155,1642700.0],["2010-07-12",9.3742,9.3742,9.1058,9.1815,1232900.0],["2010-07-13",9.3605,9.4981,9.1953,9.2366,1829500.0],["2010-07-14",9.1884,9.2435,9.0232,9.2022,1468900.0],["2010-07-15",9.2228,9.2366,8.9613,9.1953,1451500.0],["2010-07-16",9.092,9.1264,8.741,8.8167,1544100.0],["2010-07-19",8.92,9.0232,8.7961,8.8649,1149000.0],["2010-07-20",8.6928,9.3192,8.6791,9.3123,2171400.0],["2010-07-21",9.505,9.6633,9.1815,9.2366,1771900.0],["2010-07-22",9.4293,9.6495,9.3329,9.5463,1253300.0],["2010-07-23",9.5256,9.8354,9.3949,9.7803,1423800.0],["2010-07-26",9.8216,10.0763,9.7252,9.9455,1208700.0],["2010-07-27",10.0625,10.1175,9.6771,9.7459,1232300.0],["2010-07-28",9.7184,9.9592,9.6771,9.739,1326000.0],["2010-07-29",9.8147,10.0418,9.6289,9.8147,1894900.0],["2010-07-30",9.6426,9.9524,9.6358,9.9042,1771500.0],["2010-08-02",10.1726,10.3034,10.1038,10.207,1211100.0],["2010-08-03",10.152,10.2346,9.8767,9.8904,1243200.0],["2010-08-04",9.9386,10.0556,9.7665,10.035,1258900.0],["2010-08-05",9.9248,10.152,9.8491,10.0694,1018000.0],["2010-08-06",9.9317,10.324,9.9111,10.1244,1341000.0],["2010-08-09",10.2139,10.3171,10.0005,10.1382,665500.0],["2010-08-10",9.9937,10.0625,9.7803,9.918,1083200.0],["2010-08-11",9.6426,9.6908,9.3329,9.3398,1081200.0],["2010-08-12",9.1471,9.2985,9.1058,9.2022,1726100.0],["2010-08-13",9.1884,9.2779,8.9544,9.0163,2848100.0],["2010-08-16",8.9613,9.2847,8.8993,9.2228,1069300.0],["2010-08-17",9.3811,9.5601,9.2916,9.4293,817000.0],["2010-08-18",9.4017,9.6839,9.2641,9.5807,1096600.0],["2010-08-19",9.5119,9.8078,9.2641,9.3054,1282300.0],["2010-08-20",9.2434,9.2847,9.0232,9.2159,813800.0],["2010-08-23",9.3192,9.3742,9.0851,9.092,964100.0],["2010-08-24",8.9062,9.0507,8.8511,8.9131,1477400.0],["2010-08-25",8.7961,8.8443,8.6653,8.7617,2051600.0],["2010-08-26",8.8305,9.0232,8.5208,8.5277,2914000.0],["2010-08-27",8.6584,8.9681,8.3418,8.9613,2162800.0],["2010-08-30",8.9337,9.0301,8.8098,8.8098,1046600.0],["2010-08-31",8.8167,9.1402,8.7754,8.9613,1499800.0],["2010-09-01",9.1815,9.4981,9.1815,9.4981,1448200.0],["2010-09-02",9.505,9.5394,9.2779,9.4775,1100200.0],["2010-09-03",9.5394,9.7321,9.5119,9.7184,1069400.0],["2010-09-07",9.6426,9.856,9.5945,9.7115,1115600.0],["2010-09-08",9.7665,10.1795,9.7665,10.0212,1544100.0],["2010-09-09",10.2208,10.2346,9.8422,9.8904,1349500.0],["2010-09-10",9.973,10.1864,9.8767,10.0281,1016400.0],["2010-09-13",10.2208,10.4273,10.1588,10.2208,1130800.0],["2010-09-14",10.0763,10.1864,9.9661,10.1244,1081300.0],["2010-09-15",10.0487,10.1588,9.8491,10.035,1303100.0],["2010-09-16",10.0074,10.2208,9.8973,9.973,1119300.0],["2010-09-17",10.0212,10.0418,9.7046,9.9111,1700500.0],["2010-09-20",9.973,9.973,9.7665,9.918,1177200.0],["2010-09-21",9.8698,10.0694,9.7734,10.0005,1390900.0],["2010-09-22",9.9868,10.269,9.8629,9.8835,1328700.0],["2010-09-23",9.8354,10.0694,9.7665,9.856,1131000.0],["2010-09-24",10.0625,10.2277,9.9799,10.1176,926000.0],["2010-09-27",10.1107,10.1795,9.9455,9.9799,765800.0],["2010-09-28",9.9799,10.1038,9.5601,10.0487,1465300.0],["2010-09-29",10.0557,10.1875,9.9516,10.0695,933300.0],["2010-09-30",10.2222,10.3333,9.9654,10.0557,1377600.0],["2010-10-01",10.2361,10.3818,10.2083,10.2708,924000.0],["2010-10-04",10.2569,10.2569,9.8197,9.8822,1166700.0],["2010-10-05",10.0279,10.2569,9.9793,10.1945,1131000.0],["2010-10-06",10.2083,10.4165,10.1945,10.3124,1618700.0],["2010-10-07",10.361,10.4096,9.8267,9.9863,1318000.0],["2010-10-08",10.014,10.4165,10.014,10.361,932100.0],["2010-10-11",10.3818,10.5206,10.2569,10.2847,544600.0],["2010-10-12",10.2292,10.2916,10.0279,10.243,888000.0],["2010-10-13",10.4443,10.4859,10.1598,10.2083,978700.0],["2010-10-14",10.1945,10.2708,9.9655,10.0626,1281700.0],["2010-10-15",10.1667,10.2222,9.7087,9.8822,1438200.0],["2010-10-18",9.9238,10.2916,9.785,10.25,1271900.0],["2010-10-19",10.0418,10.2916,9.9446,10.0071,1748700.0],["2010-10-20",10.0071,10.2708,9.9655,10.2083,1064500.0],["2010-10-21",10.2569,10.2708,9.8128,9.9863,1333800.0],["2010-10-22",10.0279,10.0626,9.8822,9.9377,573000.0],["2010-10-25",10.0487,10.2014,9.9238,10.0904,1000000.0],["2010-10-26",9.9238,9.9446,9.7295,9.7434,1740200.0],["2010-10-27",9.6462,9.674,9.327,9.5282,2591100.0],["2010-10-28",9.6254,9.7781,9.4519,9.4727,1205200.0],["2010-10-29",9.3756,9.7573,9.2854,9.6323,1614800.0],["2010-11-01",9.674,9.8336,9.5074,9.6323,1689900.0],["2010-11-02",9.792,9.8475,9.6879,9.8336,1076600.0],["2010-11-03",9.8544,9.8613,9.5074,9.7503,1560700.0],["2010-11-04",9.8822,10.1528,9.7989,10.1251,1295400.0],["2010-11-05",10.1251,10.2569,10.0071,10.1042,1416900.0],["2010-11-08",10.0487,10.2292,10.0487,10.2014,1048300.0],["2010-11-09",10.25,10.2777,9.7226,9.7711,1693200.0],["2010-11-10",9.7989,9.9724,9.6462,9.9585,1640200.0],["2010-11-11",9.8128,10.0626,9.785,10.021,1445700.0],["2010-11-12",9.8891,9.9516,9.7226,9.8544,1846600.0],["2010-11-15",9.8891,10.0487,9.8197,9.8405,1536900.0],["2010-11-16",9.7156,9.8405,9.6046,9.8267,2400700.0],["2010-11-17",9.8197,9.8891,9.6601,9.8405,1720000.0],["2010-11-18",10.0557,10.1806,9.8336,9.8544,1255300.0],["2010-11-19",9.785,10.1459,9.7156,10.132,1376100.0],["2010-11-22",10.1181,10.2847,9.8891,10.2708,1802700.0],["2010-11-23",10.1528,10.8329,10.0904,10.6664,3677000.0],["2010-11-24",10.7774,10.8537,10.4373,10.6039,1575100.0],["2010-11-26",10.4998,10.8468,10.4373,10.6802,775000.0],["2010-11-29",10.6247,10.8329,10.3471,10.7705,1965800.0],["2010-11-30",10.6039,11.0203,10.4859,10.6664,2315600.0],["2010-12-01",10.9301,11.1521,10.8815,11.0827,1539900.0],["2010-12-02",11.0966,11.6796,11.0966,11.5338,4998100.0],["2010-12-03",11.5199,11.6587,11.4505,11.5546,1228000.0],["2010-12-06",11.5685,11.7004,11.5269,11.6102,1005800.0],["2010-12-07",11.7698,11.8253,11.5338,11.6032,1765000.0],["2010-12-08",11.5963,11.8322,11.4575,11.4714,1124700.0],["2010-12-09",11.6102,11.7837,11.5755,11.7351,1353400.0],["2010-12-10",11.7073,11.8739,11.5408,11.7628,1039400.0],["2010-12-13",11.9086,12.0265,11.8184,11.86,1254000.0],["2010-12-14",11.8669,12.0265,11.7698,11.8878,738400.0],["2010-12-15",11.8392,11.9849,11.6865,11.7559,1058100.0],["2010-12-16",11.742,12.0612,11.6657,12.0474,1352100.0],["2010-12-17",12.0474,12.2278,12.0196,12.1653,1592900.0],["2010-12-20",12.2694,12.2903,11.9155,11.9363,1735100.0],["2010-12-21",11.8531,12.2833,11.5893,12.1723,2773400.0],["2010-12-22",12.1653,12.1931,11.6726,11.7004,2225100.0],["2010-12-23",11.7004,11.8322,11.6379,11.7559,1336900.0],["2010-12-27",11.6865,11.7004,11.3812,11.513,1065800.0],["2010-12-28",11.5616,11.5685,11.2909,11.3881,813000.0],["2010-12-29",11.402,11.4852,11.3256,11.3256,997800.0],["2010-12-30",11.3186,11.6892,11.3186,11.6752,1037200.0],["2010-12-31",11.6472,11.836,11.5563,11.5983,1021000.0],["2011-01-03",11.7451,11.9688,11.6682,11.794,1078400.0],["2011-01-04",11.9478,11.9968,11.5983,11.8709,1362100.0],["2011-01-05",11.7661,11.9828,11.6402,11.801,1405800.0],["2011-01-06",11.829,11.9968,11.7451,11.9339,1157000.0],["2011-01-07",12.0807,12.3184,11.843,11.864,1752500.0],["2011-01-10",11.822,11.9758,11.6682,11.857,1095700.0],["2011-01-11",11.9129,11.9898,11.808,11.9758,1055500.0],["2011-01-12",12.0597,12.0667,11.794,11.9968,1224600.0],["2011-01-13",12.0108,12.0387,11.7101,11.7731,1163600.0],["2011-01-14",11.787,11.9059,11.6193,11.7661,958200.0],["2011-01-18",11.85,11.8919,11.6752,11.8919,1076900.0],["2011-01-19",11.864,11.9199,11.4515,11.4724,1237800.0],["2011-01-20",11.3955,11.4655,11.1019,11.3326,1414400.0],["2011-01-21",11.4375,11.4375,11.1369,11.1928,1035500.0],["2011-01-24",11.1928,11.7801,11.1928,11.6542,1594500.0],["2011-01-25",11.6193,11.7241,11.4095,11.6962,1340800.0],["2011-01-26",11.7661,12.1016,11.7661,12.1016,1419200.0],["2011-01-27",12.1156,12.1156,11.7451,11.9898,1208300.0],["2011-01-28",11.9688,12.0877,11.5284,11.5424,1166600.0],["2011-01-31",11.6332,11.8989,11.6193,11.6892,1080600.0],["2011-02-01",11.815,11.9478,11.5703,11.6962,2075000.0],["2011-02-02",11.6892,11.9828,11.6123,11.822,1073100.0],["2011-02-03",11.836,12.0108,11.6332,12.0038,1055400.0],["2011-02-04",12.0317,12.0527,11.6752,11.7661,931700.0],["2011-02-07",11.801,11.9478,11.7591,11.857,675200.0],["2011-02-08",11.9059,12.0247,11.7451,12.0247,993700.0],["2011-02-09",11.9758,12.1086,11.6123,11.7311,1101900.0],["2011-02-10",11.6682,11.9828,11.6332,11.7171,950900.0],["2011-02-11",11.6612,11.7731,11.4655,11.7171,1154600.0],["2011-02-14",11.7591,12.0667,11.7521,11.9688,1152700.0],["2011-02-15",11.9968,12.3673,11.9968,12.2275,1698100.0],["2011-02-16",12.2834,12.5491,12.2834,12.4512,1198600.0],["2011-02-17",12.4652,12.7239,12.3953,12.647,1433600.0],["2011-02-18",12.619,12.7239,12.1576,12.2205,1373900.0],["2011-02-22",12.0737,12.3114,11.808,11.815,1449700.0],["2011-02-23",11.85,11.9968,11.3186,11.4515,1776600.0],["2011-02-24",11.5004,11.864,11.3326,11.5633,1427300.0],["2011-02-25",11.6752,11.7101,11.3816,11.5913,1269600.0],["2011-02-28",11.6752,11.836,11.5493,11.6542,944300.0],["2011-03-01",11.7311,11.7661,11.1089,11.1159,1814600.0],["2011-03-02",11.1299,11.4585,11.067,11.3047,935100.0],["2011-03-03",11.4724,11.5913,11.4095,11.5004,792700.0],["2011-03-04",11.4655,11.5703,11.2278,11.3746,961300.0],["2011-03-07",11.3886,11.4305,10.8013,10.9481,1713800.0],["2011-03-08",11.011,11.1998,10.7663,11.018,1687600.0],["2011-03-09",11.011,11.0879,10.7384,11.046,1677400.0],["2011-03-10",10.8712,11.025,10.7314,10.8083,1344100.0],["2011-03-11",10.7943,11.2767,10.7663,11.1159,1357900.0],["2011-03-14",11.074,11.2907,10.9691,11.1019,1253000.0],["2011-03-15",10.7244,11.1858,10.6195,11.0879,1372500.0],["2011-03-16",11.0809,11.2627,10.7314,10.8013,1828200.0],["2011-03-17",11.032,11.2068,10.9341,11.018,977600.0],["2011-03-18",11.1788,11.1788,10.8782,11.004,3080800.0],["2011-03-21",11.2138,11.3186,11.1089,11.2278,1205400.0],["2011-03-22",11.053,11.3606,10.8922,10.9691,2232600.0],["2011-03-23",10.9062,11.2347,10.7803,11.053,1749900.0],["2011-03-24",11.1229,11.3606,11.011,11.2837,1404500.0],["2011-03-25",11.3047,11.6752,11.2907,11.5563,1825800.0],["2011-03-28",11.5913,11.85,11.5144,11.7521,1960900.0],["2011-03-29",11.7661,11.9828,11.6892,11.9478,1565600.0],["2011-03-30",12.0887,12.2083,11.8211,12.1731,1991500.0],["2011-03-31",12.1731,12.2647,12.0605,12.1591,1778500.0],["2011-04-01",12.1239,12.3632,12.0675,12.2576,1264500.0],["2011-04-04",12.3069,12.4407,12.2717,12.3562,967900.0],["2011-04-05",12.314,12.5392,12.2083,12.4477,1350900.0],["2011-04-06",12.5463,12.5604,12.1943,12.2435,1239000.0],["2011-04-07",12.2506,12.4336,12.1731,12.2154,751900.0],["2011-04-08",12.3703,12.4055,11.8774,11.9549,828400.0],["2011-04-11",11.9971,12.0323,11.5043,11.6029,1204000.0],["2011-04-12",11.4761,11.7296,11.4268,11.5606,1211500.0],["2011-04-13",11.6803,11.7155,11.2649,11.4057,1167700.0],["2011-04-14",11.3424,11.4972,11.286,11.3424,1325800.0],["2011-04-15",11.3564,11.462,11.2649,11.455,866100.0],["2011-04-18",11.3142,11.3283,11.0396,11.2508,1237700.0],["2011-04-19",11.3283,11.4339,11.1875,11.3776,1008900.0],["2011-04-20",11.624,11.624,11.4409,11.5677,803000.0],["2011-04-21",11.631,11.631,11.5325,11.5958,555000.0],["2011-04-25",11.5958,11.6662,11.4339,11.455,641400.0],["2011-04-26",11.5325,11.7578,11.4268,11.7296,653900.0],["2011-04-27",11.7366,11.8141,11.462,11.7859,922700.0],["2011-04-28",11.7437,11.969,11.6169,11.7648,1117900.0],["2011-04-29",11.8,11.8634,11.6733,11.8,608000.0],["2011-05-02",11.8141,11.8352,11.5465,11.5817,524300.0],["2011-05-03",11.5184,11.6169,11.286,11.4057,912800.0],["2011-05-04",11.4128,11.4339,11.1452,11.1593,668700.0],["2011-05-05",11.0467,11.3001,10.934,10.9833,734600.0],["2011-05-06",11.1734,11.286,10.9481,11.0467,774600.0],["2011-05-09",11.0537,11.286,10.9903,11.2086,598200.0],["2011-05-10",11.2649,11.4409,11.103,11.3846,729000.0],["2011-05-11",11.3142,11.3564,10.9129,11.0326,1010400.0],["2011-05-12",11.0044,11.286,10.9481,11.1241,828000.0],["2011-05-13",11.1523,11.2086,10.8143,10.8495,684700.0],["2011-05-16",10.7861,11.1593,10.7017,10.8706,656800.0],["2011-05-17",10.8284,10.9833,10.7017,10.7932,1003300.0],["2011-05-18",10.8425,10.8566,10.6735,10.7017,1916400.0],["2011-05-19",10.7369,10.765,10.3496,10.582,2044000.0],["2011-05-20",10.589,10.589,10.3778,10.4623,766000.0],["2011-05-23",10.3285,10.406,10.2511,10.3004,763500.0],["2011-05-24",10.3919,10.5961,10.3356,10.3989,1790100.0],["2011-05-25",10.3778,10.6383,10.3285,10.4904,2101400.0],["2011-05-26",10.4482,10.5468,10.3496,10.4482,994800.0],["2011-05-27",10.5397,10.6172,10.3496,10.4693,1090600.0],["2011-05-31",10.6101,10.6594,10.3074,10.4834,1752900.0],["2011-06-01",10.4764,10.5045,10.1384,10.1666,1252900.0],["2011-06-02",10.1947,10.4412,10.1455,10.2088,976400.0],["2011-06-03",10.0398,10.2088,9.9906,10.0046,796200.0],["2011-06-06",10.0046,10.0962,9.9061,9.9061,904600.0],["2011-06-07",9.9906,10.0751,9.9061,9.9342,600700.0],["2011-06-08",9.8638,10.0399,9.7794,9.7864,735200.0],["2011-06-09",9.7794,9.9061,9.7301,9.7864,854000.0],["2011-06-10",9.7582,9.9624,9.6808,9.8075,1571500.0],["2011-06-13",9.8005,9.892,9.4273,9.54,1218600.0],["2011-06-14",9.6808,9.8005,9.6456,9.8005,1441900.0],["2011-06-15",9.6456,9.8638,9.5259,9.6104,1341900.0],["2011-06-16",9.5259,9.5541,9.2936,9.5118,2250600.0],["2011-06-17",9.6315,9.716,9.4484,9.4977,1950700.0],["2011-06-20",9.4836,9.6385,9.4273,9.6033,1723000.0],["2011-06-21",10.5609,10.5749,9.9906,10.061,2925800.0],["2011-06-22",10.0328,10.1947,9.9202,10.0328,1660900.0],["2011-06-23",9.885,10.0751,9.6949,10.061,1481500.0],["2011-06-24",10.061,10.2159,9.8075,9.8498,1199300.0],["2011-06-27",9.8146,9.8568,9.716,9.7864,710300.0],["2011-06-28",9.8568,9.9765,9.8216,9.9413,1051900.0],["2011-06-29",10.0336,10.2608,9.991,10.1401,1170000.0],["2011-06-30",10.1827,10.2963,10.133,10.1898,1175300.0],["2011-07-01",10.1685,10.3389,10.0833,10.3034,1149900.0],["2011-07-05",10.3034,10.3034,10.0407,10.1472,925900.0],["2011-07-06",10.1543,10.1756,10.0265,10.1046,656300.0],["2011-07-07",10.2537,10.2679,10.0904,10.1969,994900.0],["2011-07-08",10.0336,10.1685,9.9555,10.1614,1076000.0],["2011-07-11",10.0123,10.0549,9.7638,9.8277,950900.0],["2011-07-12",9.8419,9.9555,9.8135,9.8561,983000.0],["2011-07-13",9.8845,10.0975,9.7638,9.8348,1061800.0],["2011-07-14",9.8916,9.9342,9.5365,9.6288,1067100.0],["2011-07-15",9.6714,9.7354,9.4939,9.7283,908500.0],["2011-07-18",9.7354,9.8135,9.6572,9.7354,1390800.0],["2011-07-19",9.849,10.2395,9.8419,10.2324,1911900.0],["2011-07-20",10.2324,10.3318,10.2324,10.2821,1427600.0],["2011-07-21",10.3673,10.5094,10.3105,10.4525,2590400.0],["2011-07-22",10.3886,10.5165,10.3389,10.4668,2748000.0],["2011-07-25",10.3673,10.4668,10.2608,10.4383,1241200.0],["2011-07-26",10.3957,10.5023,10.1969,10.3602,3068600.0],["2011-07-27",10.2608,10.417,10.1117,10.1827,1981100.0],["2011-07-28",10.1685,10.2892,10.0904,10.1543,1390600.0],["2011-07-29",10.6798,10.6798,10.1543,10.3034,2873200.0],["2011-08-01",10.4738,10.5591,10.0194,10.1117,1841000.0],["2011-08-02",10.0549,10.2395,9.7212,9.7212,1399800.0],["2011-08-03",9.7638,9.7638,9.4087,9.6643,1247100.0],["2011-08-04",9.501,9.5152,9.0111,9.0182,2407100.0],["2011-08-05",9.1673,9.3093,8.5921,8.7412,2947300.0],["2011-08-08",8.4217,8.5424,7.7329,7.7329,2489900.0],["2011-08-09",7.9743,8.0382,7.5128,8.0382,3372200.0],["2011-08-10",7.8394,7.9033,7.6335,7.6406,4017400.0],["2011-08-11",7.6832,8.1306,7.5625,8.024,3172000.0],["2011-08-12",8.1235,8.2371,7.9459,8.095,1555000.0],["2011-08-15",8.2371,8.5637,8.1519,8.5495,1797600.0],["2011-08-16",8.3791,8.5779,8.3152,8.3365,1356300.0],["2011-08-17",8.4217,8.5637,8.2868,8.3507,1054100.0],["2011-08-18",8.0169,8.1021,7.7329,7.7755,2109100.0],["2011-08-19",7.6548,7.9388,7.6335,7.6477,1777900.0],["2011-08-22",7.8607,7.882,7.5838,7.6122,1221600.0],["2011-08-23",7.6761,7.7897,7.5909,7.7542,1885300.0],["2011-08-24",7.7613,7.811,7.6406,7.7968,1419200.0],["2011-08-25",7.8678,7.9317,7.5767,7.6477,1010900.0],["2011-08-26",7.6051,7.9175,7.4631,7.882,924000.0],["2011-08-29",7.9885,8.3507,7.9601,8.3436,1063700.0],["2011-08-30",8.3081,8.4288,8.1732,8.3862,749600.0],["2011-08-31",8.4856,8.5921,8.2513,8.3436,982200.0],["2011-09-01",8.3294,8.5069,8.1163,8.1306,1113500.0],["2011-09-02",7.9672,8.0311,7.6903,7.7826,965600.0],["2011-09-06",7.5128,7.6477,7.3779,7.5483,1283600.0],["2011-09-07",7.7187,8.1305,7.7045,8.1234,1143400.0],["2011-09-08",8.0453,8.1306,7.8394,7.8749,846500.0],["2011-09-09",7.74,7.8465,7.5483,7.669,1431800.0],["2011-09-12",7.5199,7.7187,7.3352,7.5625,955800.0],["2011-09-13",7.5909,8.0169,7.5412,7.9672,1856800.0],["2011-09-14",8.0311,8.2939,7.811,8.1589,1787500.0],["2011-09-15",8.2371,8.443,8.1163,8.4075,1433900.0],["2011-09-16",8.3791,8.443,8.0879,8.1661,1493100.0],["2011-09-19",8.0382,8.0382,7.6903,7.8962,1148000.0],["2011-09-20",7.9175,8.0027,7.74,7.7471,1067000.0],["2011-09-21",7.7187,7.7968,7.4134,7.4276,1273200.0],["2011-09-22",7.1506,7.3068,6.9305,7.037,2522300.0],["2011-09-23",7.0441,7.2642,6.9802,7.1861,1212200.0],["2011-09-26",7.2571,7.2784,7.0015,7.2074,1520200.0],["2011-09-27",7.4205,7.7116,7.3352,7.4631,1850000.0],["2011-09-28",7.4702,7.4986,6.7672,6.824,2842100.0],["2011-09-29",6.9944,7.0796,6.7743,7.0086,2151100.0],["2011-09-30",6.8879,6.966,6.6749,6.753,1941400.0],["2011-10-03",6.6749,6.8666,6.1565,6.1707,2545100.0],["2011-10-04",6.1565,6.7104,6.1352,6.682,2300000.0],["2011-10-05",6.7104,7.1932,6.6181,7.1648,2822600.0],["2011-10-06",7.1009,7.2216,6.9873,7.1009,1879600.0],["2011-10-07",7.2358,7.2358,6.753,6.9021,1520700.0],["2011-10-10",7.1293,7.2784,7.0796,7.2642,1972700.0],["2011-10-11",7.2429,7.5909,7.1648,7.5341,1805600.0],["2011-10-12",7.6406,8.0524,7.6406,7.7968,1787100.0],["2011-10-13",7.7755,7.8323,7.4418,7.7755,1466000.0],["2011-10-14",7.876,7.9909,7.7755,7.9694,1294000.0],["2011-10-17",7.9263,7.9837,7.5027,7.5386,1723300.0],["2011-10-18",7.517,8.0124,7.4093,7.955,1983700.0],["2011-10-19",7.9837,7.9837,7.6391,7.6965,1317600.0],["2011-10-20",7.9047,8.1201,7.5817,8.0555,2300100.0],["2011-10-21",8.1488,8.3068,8.0268,8.2996,1077500.0],["2011-10-24",8.6658,8.7232,8.4791,8.7089,1325600.0],["2011-10-25",8.673,8.716,8.235,8.2709,1314000.0],["2011-10-26",8.4647,8.6227,8.1704,8.5509,1108900.0],["2011-10-27",8.8883,9.355,8.8094,9.1181,2445600.0],["2011-10-28",9.0319,9.556,8.8165,9.5345,1656500.0],["2011-10-31",9.2832,9.2832,8.9099,8.9242,1844300.0],["2011-11-01",8.5868,8.8955,8.4791,8.6945,2251000.0],["2011-11-02",8.9099,9.0607,8.7304,9.0463,1520600.0],["2011-11-03",9.2042,9.3837,8.8668,9.2689,1437000.0],["2011-11-04",9.1612,9.4986,8.996,9.3981,1057000.0],["2011-11-07",9.4914,9.7284,9.2473,9.5991,1588500.0],["2011-11-08",9.7284,9.8073,9.4699,9.6494,1520800.0],["2011-11-09",9.3119,9.4268,8.9171,9.0391,1619300.0],["2011-11-10",9.2258,9.2401,8.953,9.0965,1118500.0],["2011-11-11",9.2904,9.6278,9.1971,9.4699,906300.0],["2011-11-14",9.4483,9.5345,9.2689,9.3694,885900.0],["2011-11-15",9.3909,9.7714,9.3622,9.6709,1290600.0],["2011-11-16",9.5776,9.7786,9.4124,9.4268,1151300.0],["2011-11-17",9.355,9.5848,9.0104,9.0894,1668600.0],["2011-11-18",9.2042,9.2832,8.9745,9.1396,945600.0],["2011-11-21",8.8668,8.9745,8.6945,8.9099,1266900.0],["2011-11-22",8.9314,8.9314,8.6227,8.7519,1201200.0],["2011-11-23",8.6083,8.6299,8.3212,8.3283,1071600.0],["2011-11-25",8.2996,8.4863,8.2135,8.2206,411000.0],["2011-11-28",10.0586,10.2381,9.793,10.1735,12000200.0],["2011-11-29",10.152,10.2884,10.0371,10.0443,4328500.0],["2011-11-30",10.3386,10.4104,9.9725,10.0371,4868300.0],["2011-12-01",10.0658,10.1089,9.836,9.9796,2252600.0],["2011-12-02",10.1663,10.274,9.8863,10.0443,3158100.0],["2011-12-05",10.1807,10.2453,10.0155,10.1161,3093300.0],["2011-12-06",10.2022,10.5971,10.116,10.5468,4506100.0],["2011-12-07",10.4966,10.4966,10.2309,10.353,3085400.0],["2011-12-08",10.2453,10.3386,10.0586,10.1232,2525200.0],["2011-12-09",10.2309,10.353,10.0945,10.2884,1806100.0],["2011-12-12",10.1735,10.2525,10.0514,10.2309,1484900.0],["2011-12-13",10.3171,10.3386,9.9007,10.0227,2610000.0],["2011-12-14",9.9222,10.1591,9.9222,9.9437,2214200.0],["2011-12-15",10.0371,10.0658,9.8576,9.9581,1484300.0],["2011-12-16",10.0299,10.1591,9.915,10.0802,3831700.0],["2011-12-19",10.1448,10.195,9.9007,9.9366,1567700.0],["2011-12-20",10.073,10.1807,10.0155,10.0443,1542800.0],["2011-12-21",10.1017,10.1089,9.8648,10.0586,1059500.0],["2011-12-22",10.1232,10.2668,10.0155,10.1807,1082800.0],["2011-12-23",10.3027,10.3027,10.1232,10.1663,365000.0],["2011-12-27",10.1089,10.1161,9.915,9.9222,671300.0],["2011-12-28",9.994,10.0227,9.7571,9.8504,1216000.0],["2011-12-29",9.8791,9.9581,9.8073,9.9078,744700.0],["2011-12-30",9.8648,10.0514,9.8145,9.9294,700400.0],["2012-01-03",10.0443,10.2525,9.9653,9.9868,1901700.0],["2012-01-04",9.9294,10.4176,9.8863,10.3745,2610700.0],["2012-01-05",10.2812,10.5109,9.9796,10.353,1889400.0],["2012-01-06",10.4104,11.2504,10.1161,10.7622,5246800.0],["2012-01-09",11.832,11.832,10.475,10.5038,1223500.0],["2012-01-10",10.7263,10.7766,10.4822,10.5971,1195500.0],["2012-01-11",10.0586,10.3745,9.9007,9.9653,3711200.0],["2012-01-12",9.836,9.9796,9.5848,9.6925,2804000.0],["2012-01-13",9.5632,9.6278,9.3478,9.4914,1601900.0],["2012-01-17",9.4986,9.6278,9.3622,9.5201,1416500.0],["2012-01-18",9.5056,9.7592,9.2231,9.3752,3488600.0],["2012-01-19",9.4694,9.5346,9.1579,9.1941,3685800.0],["2012-01-20",9.3028,9.4767,9.1579,9.1724,2250000.0],["2012-01-23",9.2014,9.426,9.1724,9.2666,1181900.0],["2012-01-24",9.1506,9.5564,9.1072,9.5419,1347900.0],["2012-01-25",9.5057,10.0635,9.5057,10.0128,1572200.0],["2012-01-26",10.136,10.4475,10.1142,10.2591,2404300.0],["2012-01-27",10.2157,10.3389,10.165,10.2736,1354600.0],["2012-01-30",10.1722,10.5055,10.107,10.433,1157600.0],["2012-01-31",10.5417,10.7301,10.165,10.3896,1432000.0],["2012-02-01",10.5055,10.5779,10.3606,10.4113,1281300.0],["2012-02-02",10.462,10.6721,10.3388,10.3968,840700.0],["2012-02-03",10.5707,10.6721,10.5272,10.6359,1060000.0],["2012-02-06",10.5997,10.6069,10.3968,10.4693,667900.0],["2012-02-07",10.4982,10.7373,10.4475,10.6649,1240100.0],["2012-02-08",10.6721,10.8098,10.5417,10.5707,1178600.0],["2012-02-09",10.6069,10.6721,10.3316,10.6359,1575900.0],["2012-02-10",10.462,10.462,10.1722,10.2374,1375500.0],["2012-02-13",10.3606,10.4258,10.1143,10.1215,1184800.0],["2012-02-14",10.0708,10.136,9.8172,9.9041,1033900.0],["2012-02-15",9.9911,10.0201,9.694,9.7303,988400.0],["2012-02-16",9.7303,9.8389,9.6506,9.8172,1295600.0],["2012-02-17",9.8824,9.9404,9.7013,9.7447,677900.0],["2012-02-21",9.8172,10.0635,9.7013,9.8679,890200.0],["2012-02-22",9.8969,9.9838,9.6578,9.7665,819800.0],["2012-02-23",9.7882,9.9404,9.5057,9.9114,920200.0],["2012-02-24",9.8897,10.0128,9.723,9.8679,608200.0],["2012-02-27",9.7737,9.9331,9.6361,9.9041,892600.0],["2012-02-28",9.9041,9.9404,9.7303,9.81,618100.0],["2012-02-29",9.8172,9.9476,9.5854,9.6288,1162300.0],["2012-03-01",9.752,9.8897,9.6578,9.7955,1186200.0],["2012-03-02",9.8172,10.0273,9.7447,9.8824,1050000.0],["2012-03-05",9.8824,9.8824,9.6071,9.7447,1164600.0],["2012-03-06",9.5853,9.6868,9.4477,9.6506,1383900.0],["2012-03-07",9.665,9.7085,9.4187,9.6143,1189000.0],["2012-03-08",9.7085,9.8607,9.5564,9.5998,773000.0],["2012-03-09",9.5709,9.9766,9.5709,9.7375,887400.0],["2012-03-12",9.7375,10.0346,9.7375,9.9621,1312700.0],["2012-03-13",10.0563,10.3388,9.9693,10.3171,1555100.0],["2012-03-14",10.3316,10.4765,10.1867,10.3316,1571400.0],["2012-03-15",10.3751,10.4693,10.2084,10.2809,1147600.0],["2012-03-16",10.2881,10.3968,10.1432,10.2012,1541600.0],["2012-03-19",10.2229,10.6504,10.1939,10.4693,1248900.0],["2012-03-20",10.3823,10.5055,10.3026,10.4693,962900.0],["2012-03-21",10.4982,10.4982,10.2664,10.3244,826600.0],["2012-03-22",10.2157,10.2519,9.8389,9.9549,901600.0],["2012-03-23",9.9911,10.2157,9.8969,10.1939,924800.0],["2012-03-26",10.3171,10.5779,10.2302,10.5779,1579700.0],["2012-03-27",10.5997,10.7228,10.3678,10.433,1689000.0],["2012-03-28",10.6359,11.0489,10.2084,10.4258,2919300.0],["2012-03-29",10.3823,10.7301,10.165,10.5562,1802000.0],["2012-03-30",10.6794,10.7736,10.6576,10.7373,1731400.0],["2012-04-02",10.8243,11.1576,10.7373,11.0851,1657800.0],["2012-04-03",11.1141,11.1213,10.6359,10.7736,1703600.0],["2012-04-04",10.6504,10.6939,10.4838,10.5707,1197700.0],["2012-04-05",10.5707,10.8025,10.433,10.5417,1253600.0],["2012-04-09",10.3956,10.6221,10.3152,10.6148,1497200.0],["2012-04-10",10.6221,10.739,10.3006,10.3079,1701000.0],["2012-04-11",10.4833,10.6513,10.3956,10.4248,941500.0],["2012-04-12",10.4102,11.0458,10.4102,10.9946,1210200.0],["2012-04-13",10.9581,10.98,10.549,10.5709,1220300.0],["2012-04-16",10.644,10.8778,10.5563,10.6732,812600.0],["2012-04-17",10.739,11.0385,10.7317,10.8778,2531500.0],["2012-04-18",10.7974,10.9143,10.7463,10.8339,949300.0],["2012-04-19",10.8193,10.9289,10.5198,10.5417,1105900.0],["2012-04-20",10.5929,10.7463,10.3299,10.3518,1031300.0],["2012-04-23",10.2349,10.2422,9.9208,10.1837,1176400.0],["2012-04-24",10.2203,10.4906,10.1326,10.4687,934100.0],["2012-04-25",10.6148,10.7244,10.4833,10.644,926700.0],["2012-04-26",10.6221,10.739,10.5563,10.7243,612500.0],["2012-04-27",10.7974,10.7974,10.5417,10.7317,717200.0],["2012-04-30",10.7243,10.812,10.5709,10.7974,775800.0],["2012-05-01",10.7755,11.0896,10.7463,10.8558,982300.0],["2012-05-02",10.8266,11.0093,10.7243,10.9508,1350800.0],["2012-05-03",10.9435,11.0312,10.6951,10.8047,897000.0],["2012-05-04",10.7317,10.7317,10.286,10.3226,742900.0],["2012-05-07",10.3079,10.3664,10.1618,10.2568,660000.0],["2012-05-08",10.1034,10.118,9.6505,9.76,1892200.0],["2012-05-09",9.592,9.9281,9.5117,9.7235,1500200.0],["2012-05-10",9.8477,9.95,9.6431,9.6943,1333000.0],["2012-05-11",9.6066,9.9208,9.5701,9.7381,716000.0],["2012-05-14",9.5774,9.7235,9.5116,9.6797,928600.0],["2012-05-15",9.7089,9.7746,9.4313,9.497,1145000.0],["2012-05-16",9.5628,9.7308,9.3144,9.329,1040600.0],["2012-05-17",9.3509,9.4605,9.0952,9.1245,983700.0],["2012-05-18",9.1829,9.2706,8.8542,8.8834,1363800.0],["2012-05-21",8.8834,9.0441,8.8834,8.9857,1457200.0],["2012-05-22",9.0368,9.0952,8.7811,8.8542,1433700.0],["2012-05-23",8.7738,8.8761,8.4012,8.8396,1628200.0],["2012-05-24",8.8834,8.8834,8.6569,8.8103,736600.0],["2012-05-25",8.8176,8.8615,8.7154,8.7446,461800.0],["2012-05-29",8.8761,9.161,8.8761,9.1391,876600.0],["2012-05-30",8.9857,9.0149,8.7884,8.7957,751400.0],["2012-05-31",8.7957,8.8322,8.467,8.5327,1783300.0],["2012-06-01",8.3574,8.5473,8.2551,8.4889,1163200.0],["2012-06-04",8.4816,8.5546,8.277,8.467,1390300.0],["2012-06-05",8.4231,8.6058,8.3574,8.3793,805400.0],["2012-06-06",8.4816,8.7665,8.4816,8.7227,1204600.0],["2012-06-07",8.9053,9.1683,8.8469,8.8542,1978800.0],["2012-06-08",8.7665,8.8249,8.6277,8.6934,839200.0],["2012-06-11",8.8542,9.0003,8.4962,8.4962,983400.0],["2012-06-12",8.5693,8.5912,8.4085,8.5619,1000300.0],["2012-06-13",8.4889,8.6788,8.3939,8.5108,1036000.0],["2012-06-14",8.5181,8.7373,8.4231,8.7008,946900.0],["2012-06-15",8.7154,8.8322,8.5985,8.803,1249000.0],["2012-06-18",8.6934,8.6934,8.54,8.6131,820600.0],["2012-06-19",8.6496,9.0003,8.5912,8.9199,809900.0],["2012-06-20",8.9345,9.0514,8.8176,8.971,955900.0],["2012-06-21",8.9784,8.9784,8.5473,8.5473,948600.0],["2012-06-22",8.6058,8.6715,8.5181,8.6496,853800.0],["2012-06-25",8.4743,8.54,8.3574,8.4158,914900.0],["2012-06-26",8.467,8.7007,8.3647,8.6788,1361600.0],["2012-06-27",8.6715,8.8907,8.4378,8.7008,1687800.0],["2012-06-28",8.6277,8.9637,8.5546,8.9637,1387400.0],["2012-06-29",9.1756,9.3144,9.0368,9.234,1495100.0],["2012-07-02",9.1975,9.3802,9.1391,9.3436,1189300.0],["2012-07-03",9.4167,9.7016,9.3582,9.6285,1269400.0],["2012-07-05",9.6431,9.8185,9.5774,9.7381,1256800.0],["2012-07-06",9.6505,9.7746,9.5043,9.7016,907300.0],["2012-07-09",9.7311,9.7311,9.5099,9.5836,942400.0],["2012-07-10",9.6795,9.7974,9.1487,9.2814,1401400.0],["2012-07-11",9.2888,9.4509,9.2666,9.3182,670900.0],["2012-07-12",9.2077,9.4657,9.0234,9.3698,1076100.0],["2012-07-13",9.392,9.5763,9.3846,9.5394,579000.0],["2012-07-16",9.5173,9.5173,9.2298,9.2888,969900.0],["2012-07-17",9.3109,9.4731,9.1339,9.4583,880200.0],["2012-07-18",9.4067,9.5689,9.3109,9.4288,943800.0],["2012-07-19",9.4657,9.5541,9.3993,9.4878,621100.0],["2012-07-20",9.3993,9.4362,9.2961,9.3625,745900.0],["2012-07-23",9.1413,9.2003,8.9423,9.0086,999400.0],["2012-07-24",9.016,9.1045,8.7875,8.8612,997400.0],["2012-07-25",8.9275,8.9718,8.6843,8.7064,916100.0],["2012-07-26",8.8612,8.9349,8.7137,8.8833,860800.0],["2012-07-27",8.9644,9.3625,8.9275,9.2814,925900.0],["2012-07-30",9.2888,9.3477,9.1634,9.3182,562900.0],["2012-07-31",9.3551,9.5542,9.3035,9.5025,1237000.0],["2012-08-01",9.4952,9.5689,9.2666,9.3846,932900.0],["2012-08-02",9.2888,9.532,8.9939,9.1413,999400.0],["2012-08-03",9.4067,9.709,9.3477,9.4731,696800.0],["2012-08-06",9.5099,9.849,9.4878,9.709,557500.0],["2012-08-07",9.7753,10.0038,9.7016,9.8564,762200.0],["2012-08-08",9.7827,10.026,9.7311,9.908,676400.0],["2012-08-09",9.908,10.1955,9.5541,10.0923,625500.0],["2012-08-10",10.0038,10.1071,9.9154,10.0702,644000.0],["2012-08-13",10.0628,10.0997,9.7532,9.8859,561300.0],["2012-08-14",9.9228,10.0186,9.6721,9.7237,595000.0],["2012-08-15",9.6942,9.7974,9.6205,9.7827,617600.0],["2012-08-16",9.8122,10.2103,9.8048,10.026,889600.0],["2012-08-17",10.0554,10.2103,10.0038,10.166,1295600.0],["2012-08-20",10.1218,10.2766,10.0333,10.1587,558000.0],["2012-08-21",10.2545,10.3872,9.9891,10.0038,778800.0],["2012-08-22",9.9596,10.0186,9.8122,9.8711,880100.0],["2012-08-23",9.8048,9.8269,9.6868,9.709,764600.0],["2012-08-24",9.6868,9.7901,9.5173,9.6942,958300.0],["2012-08-27",9.709,9.7163,9.4436,9.4583,703100.0],["2012-08-28",9.4878,9.7385,9.4583,9.709,696100.0],["2012-08-29",9.7237,9.8048,9.4731,9.5247,431300.0],["2012-08-30",9.4583,9.4878,9.2814,9.3846,402100.0],["2012-08-31",9.4878,9.5394,9.3698,9.392,787600.0],["2012-09-04",9.4141,9.5173,9.3109,9.5173,712900.0],["2012-09-05",9.4952,9.5836,9.3993,9.4436,730700.0],["2012-09-06",9.5984,9.8343,9.591,9.7974,830200.0],["2012-09-07",9.8711,10.2029,9.8711,10.1808,876300.0],["2012-09-10",10.2029,10.4093,10.1439,10.2324,593200.0],["2012-09-11",10.284,10.5715,10.2103,10.4757,800200.0],["2012-09-12",10.542,10.6084,10.4314,10.542,832100.0],["2012-09-13",10.5273,10.8737,10.3946,10.8443,1084300.0],["2012-09-14",10.8369,11.1318,10.7558,11.0286,1489100.0],["2012-09-17",10.9475,10.9696,10.7189,10.7853,1042600.0],["2012-09-18",10.7263,10.859,10.542,10.6747,1228900.0],["2012-09-19",10.741,10.7705,10.5273,10.6305,650900.0],["2012-09-20",10.483,10.5125,10.3135,10.3872,1097400.0],["2012-09-21",10.3651,10.4093,10.1218,10.1365,2673900.0],["2012-09-24",9.9817,9.9891,9.7385,9.9154,1239800.0],["2012-09-25",9.967,10.0407,9.6942,9.6942,1269500.0],["2012-09-26",9.6647,9.9006,9.4878,9.7311,1103400.0],["2012-09-27",9.8195,9.9449,9.6795,9.8343,795300.0],["2012-09-28",9.7827,9.8638,9.6795,9.7311,889300.0],["2012-10-01",9.8195,9.8564,9.6868,9.7237,1049100.0],["2012-10-02",9.8122,9.9301,9.6574,9.7163,607400.0],["2012-10-03",9.7163,9.8048,9.5984,9.7016,681400.0],["2012-10-04",9.7679,10.1218,9.709,10.0923,986000.0],["2012-10-05",10.2029,10.2766,9.9301,9.9744,708800.0],["2012-10-08",9.8711,10.1071,9.8417,10.0923,682000.0],["2012-10-09",10.107,10.284,10.0038,10.166,849600.0],["2012-10-10",10.1808,10.1808,9.9301,10.0038,691600.0],["2012-10-11",10.1218,10.2397,10.0112,10.1513,502600.0],["2012-10-12",10.1144,10.1513,9.8122,9.8638,628300.0],["2012-10-15",9.849,10.0702,9.7311,10.0628,640700.0],["2012-10-16",10.1218,10.3872,10.1218,10.343,610800.0],["2012-10-17",10.4093,10.542,10.225,10.4167,913100.0],["2012-10-18",10.3577,10.6157,10.284,10.5862,646700.0],["2012-10-19",10.5567,10.5862,10.343,10.4535,644000.0],["2012-10-22",10.4388,10.5862,10.3798,10.5715,689200.0],["2012-10-23",10.3872,10.4167,10.1218,10.4093,806600.0],["2012-10-24",10.4167,10.4535,9.9449,10.1734,1840100.0],["2012-10-25",10.2176,10.2324,9.9154,10.1734,761000.0],["2012-10-26",10.1808,10.3061,10.0628,10.1365,578400.0],["2012-10-31",10.1734,10.2987,10.0702,10.1439,1104800.0],["2012-11-01",10.1881,11.0286,10.1734,11.0286,1490100.0],["2012-11-02",11.1023,11.1023,10.5494,10.5862,1115900.0],["2012-11-05",10.6011,10.7944,10.5268,10.7052,725200.0],["2012-11-06",10.7944,10.9877,10.72,10.9282,1311100.0],["2012-11-07",10.5937,10.7721,10.2071,10.274,1413500.0],["2012-11-08",10.222,10.2963,9.9618,10.1402,947000.0],["2012-11-09",10.0584,10.3558,10.0361,10.1699,783900.0],["2012-11-12",10.1997,10.222,10.0212,10.103,535200.0],["2012-11-13",9.9543,10.1179,9.9097,9.9618,858600.0],["2012-11-14",9.9989,10.0881,9.7908,9.8056,904100.0],["2012-11-15",9.7685,10.0361,9.6644,9.8354,827500.0],["2012-11-16",9.8131,9.9246,9.5975,9.8577,807700.0],["2012-11-19",10.051,10.1476,9.8354,9.8874,962300.0],["2012-11-20",9.8503,9.9543,9.8131,9.9023,641500.0],["2012-11-21",9.9469,9.9618,9.7462,9.9246,598900.0],["2012-11-23",10.0287,10.0658,9.932,9.9766,505700.0],["2012-11-26",9.9172,10.0956,9.8949,9.9841,891100.0],["2012-11-27",9.9618,10.051,9.8503,9.8726,932900.0],["2012-11-28",9.8056,9.9915,9.7164,9.9841,1051400.0],["2012-11-29",10.1104,10.2145,10.051,10.1699,498600.0],["2012-11-30",10.1625,10.2368,10.0212,10.0733,744000.0],["2012-12-03",10.1774,10.1774,9.8131,9.8428,682500.0],["2012-12-04",9.8354,10.0584,9.7759,9.9841,546000.0],["2012-12-05",10.0138,10.2071,9.9543,10.1402,745700.0],["2012-12-06",10.1179,10.1625,9.8503,9.9989,807100.0],["2012-12-07",10.0212,10.051,9.9246,10.0212,424900.0],["2012-12-10",10.0287,10.2368,10.0064,10.1699,634800.0],["2012-12-11",10.222,10.3929,10.1699,10.3632,581000.0],["2012-12-12",10.3855,10.4747,10.2591,10.3335,988500.0],["2012-12-13",10.3112,10.4896,10.1922,10.2889,673000.0],["2012-12-14",10.2666,10.7126,10.2666,10.7126,1071200.0],["2012-12-17",10.6903,10.7126,10.5193,10.668,1262200.0],["2012-12-18",10.6829,11.1512,10.668,11.1512,1223800.0],["2012-12-19",11.1512,11.1661,11.0248,11.0843,1043500.0],["2012-12-20",11.062,11.2107,10.9877,11.1512,943600.0],["2012-12-21",10.8985,11.1215,10.8985,11.1215,1680600.0],["2012-12-24",11.0769,11.1512,11.0248,11.1512,288600.0],["2012-12-26",11.181,11.2479,11.0695,11.1289,754900.0],["2012-12-27",11.1512,11.2033,10.8613,11.0471,575100.0],["2012-12-28",10.9654,11.0025,10.7052,10.7126,625900.0],["2012-12-31",10.6829,11.0918,10.668,11.0471,784400.0],["2013-01-02",11.3073,11.7311,11.3073,11.575,1925000.0],["2013-01-03",11.575,11.6121,11.285,11.3594,1295500.0],["2013-01-04",11.4189,11.5824,11.3222,11.5527,1845200.0],["2013-01-07",11.7534,12.1325,11.746,11.9095,3532900.0],["2013-01-08",11.9021,11.9169,11.352,11.3594,2069300.0],["2013-01-09",11.456,11.5304,11.3222,11.4189,1556200.0],["2013-01-10",11.5378,11.575,11.4114,11.4412,1669300.0],["2013-01-11",11.404,11.4709,11.2999,11.4635,966500.0],["2013-01-14",11.7831,11.9021,11.5304,11.6642,2057400.0],["2013-01-15",11.6121,11.6568,11.4412,11.5824,1331900.0],["2013-01-16",11.5974,11.6049,11.3951,11.4625,1304400.0],["2013-01-17",11.4775,11.8296,11.4326,11.7922,2919500.0],["2013-01-18",11.8296,11.957,11.7248,11.927,3249500.0],["2013-01-22",11.9645,12.3616,11.9495,12.3316,1671600.0],["2013-01-23",12.3016,12.5339,12.2567,12.4515,2459800.0],["2013-01-24",12.4814,12.5938,12.3241,12.3915,1563900.0],["2013-01-25",12.4964,12.4964,12.2642,12.414,820800.0],["2013-01-28",12.3616,12.3765,12.0619,12.2117,934700.0],["2013-01-29",12.2492,12.4365,12.2117,12.3915,887900.0],["2013-01-30",12.3691,12.5339,12.3091,12.444,1975500.0],["2013-01-31",12.399,12.5638,12.399,12.4739,1163400.0],["2013-02-01",12.6163,12.7362,12.5264,12.6762,1192800.0],["2013-02-04",12.5564,12.6163,12.3241,12.384,1208000.0],["2013-02-05",12.459,12.5339,12.414,12.4664,879600.0],["2013-02-06",12.4739,12.7287,12.444,12.7212,1040600.0],["2013-02-07",12.7362,12.7886,12.4515,12.6013,805000.0],["2013-02-08",12.6388,12.7661,12.6088,12.7437,622300.0],["2013-02-11",12.7062,12.7437,12.5938,12.7437,635200.0],["2013-02-12",12.7137,12.9609,12.6537,12.9085,801400.0],["2013-02-13",12.871,12.9534,12.7362,12.8261,836500.0],["2013-02-14",12.7886,13.0658,12.7661,13.0433,794700.0],["2013-02-15",12.9459,12.9909,12.8036,12.9309,658400.0],["2013-02-19",12.9909,13.0883,12.7961,12.8335,1362400.0],["2013-02-20",12.7736,12.8186,12.3541,12.4215,1433800.0],["2013-02-21",12.3616,12.399,12.0694,12.1967,1322900.0],["2013-02-22",12.2941,12.3765,12.2192,12.3765,498500.0],["2013-02-25",12.3915,12.4215,11.9645,11.9945,907400.0],["2013-02-26",12.0769,12.1818,11.9495,12.1368,1277000.0],["2013-02-27",12.1443,12.5264,12.1443,12.4814,853700.0],["2013-02-28",12.4365,12.5414,12.2192,12.2192,979000.0],["2013-03-01",12.1143,12.1443,11.8821,12.0619,1539300.0],["2013-03-04",12.1668,12.2192,11.8971,12.2117,1272500.0],["2013-03-05",12.3616,12.9235,12.2866,12.3016,1814000.0],["2013-03-06",12.3391,12.4365,12.2492,12.3466,951100.0],["2013-03-07",12.3691,12.3765,12.1967,12.2717,663200.0],["2013-03-08",12.384,12.5264,12.3391,12.4215,637200.0],["2013-03-11",12.3915,12.3915,12.1518,12.3091,706300.0],["2013-03-12",12.2492,12.4964,12.2192,12.3016,611600.0],["2013-03-13",12.3241,12.3241,12.0469,12.1518,713900.0],["2013-03-14",12.1668,12.1893,11.9645,12.0544,990300.0],["2013-03-15",12.0544,12.2417,12.0319,12.2042,1166800.0],["2013-03-18",12.0544,12.3391,12.002,12.1068,1004800.0],["2013-03-19",12.0919,12.1518,11.8371,11.9795,1124000.0],["2013-03-20",12.0319,12.3091,12.002,12.2792,760000.0],["2013-03-21",12.2117,12.4365,12.1818,12.2866,900900.0],["2013-03-22",12.3016,12.3691,12.2417,12.2941,619800.0],["2013-03-25",12.2941,12.3691,12.1068,12.1967,1206100.0],["2013-03-26",12.2492,12.3241,12.0619,12.3166,1040600.0],["2013-03-27",12.1593,12.2117,11.9795,12.1818,855700.0],["2013-03-28",11.987,12.1368,11.7622,11.8746,2320700.0],["2013-04-01",11.8371,11.8821,11.4775,11.4775,2106200.0],["2013-04-02",11.5075,11.5225,11.1404,11.2827,1801600.0],["2013-04-03",11.2378,11.3577,10.8332,10.9531,1969800.0],["2013-04-04",10.9531,11.1928,10.8482,10.8932,1307800.0],["2013-04-05",10.6892,10.9385,10.6816,10.8856,1746600.0],["2013-04-08",10.8856,10.9309,10.7572,10.8856,954900.0],["2013-04-09",10.9536,11.1122,10.9083,11.014,1648100.0],["2013-04-10",11.0518,11.1273,11.014,11.082,1101100.0],["2013-04-11",11.0594,11.1273,10.9385,11.0594,1161200.0],["2013-04-12",11.0216,11.0745,10.6892,10.8554,1047300.0],["2013-04-15",10.6892,10.8101,10.2662,10.523,2557800.0],["2013-04-16",10.6741,10.8403,10.591,10.8327,1669600.0],["2013-04-17",10.6741,10.6892,10.2133,10.4324,2049200.0],["2013-04-18",10.4626,10.5079,10.2435,10.4021,1707700.0],["2013-04-19",10.4928,10.523,10.1906,10.3115,1099300.0],["2013-04-22",10.3719,10.4248,10.0697,10.387,1381000.0],["2013-04-23",10.4399,10.5003,10.3115,10.4852,1744700.0],["2013-04-24",10.523,10.727,10.5079,10.659,1344600.0],["2013-04-25",10.7723,10.795,10.591,10.6892,1159700.0],["2013-04-26",10.8932,10.9763,10.7572,10.9007,1979700.0],["2013-04-29",10.9914,11.0367,10.8252,10.9536,809800.0],["2013-04-30",10.8781,11.0594,10.7421,11.0442,1119900.0],["2013-05-01",10.9687,11.0291,10.7798,10.8932,1164200.0],["2013-05-02",10.946,10.9989,10.7345,10.9234,861700.0],["2013-05-03",11.1122,11.4522,11.0594,11.3993,788800.0],["2013-05-06",11.4295,11.4295,11.1651,11.3237,566200.0],["2013-05-07",11.3691,11.4673,11.2784,11.4597,744700.0],["2013-05-08",11.4673,11.8525,11.4371,11.7695,1302700.0],["2013-05-09",11.7392,11.7543,11.5277,11.6032,1149500.0],["2013-05-10",11.6184,11.641,11.3238,11.4824,922300.0],["2013-05-13",11.4068,11.5126,11.3615,11.5126,1036300.0],["2013-05-14",11.4597,11.5655,11.4295,11.5353,908700.0],["2013-05-15",11.4371,11.5655,11.2935,11.5428,866600.0],["2013-05-16",11.4446,11.7317,11.3615,11.4597,992700.0],["2013-05-17",11.5655,11.7241,11.5353,11.6788,485900.0],["2013-05-20",11.6561,11.981,11.6561,11.9734,737900.0],["2013-05-21",12.0414,12.2,11.7921,12.0565,734400.0],["2013-05-22",12.0943,12.2303,11.7317,11.8677,934200.0],["2013-05-23",11.7166,11.845,11.573,11.7543,939200.0],["2013-05-24",11.6108,11.7468,11.5655,11.6486,835000.0],["2013-05-28",11.8148,11.913,11.7015,11.8148,587300.0],["2013-05-29",11.6788,11.7619,11.3842,11.5806,1153200.0],["2013-05-30",11.6335,11.6486,11.4824,11.5881,895900.0],["2013-05-31",11.5504,11.7846,11.422,11.6486,1653200.0],["2013-06-03",11.7166,11.7921,11.4446,11.5579,1552600.0],["2013-06-04",11.5202,11.6637,11.1198,11.3842,1361300.0],["2013-06-05",11.2784,11.3842,11.1273,11.1424,851100.0],["2013-06-06",11.1122,11.2331,11.082,11.218,781500.0],["2013-06-07",11.1802,11.2482,10.9536,11.0442,686600.0],["2013-06-10",11.0216,11.1727,10.8856,11.0367,468800.0],["2013-06-11",10.8554,10.8932,10.6741,10.7194,1726200.0],["2013-06-12",10.795,10.8705,10.5457,10.6363,1173900.0],["2013-06-13",10.6363,11.1651,10.5759,11.1198,1158700.0],["2013-06-14",11.1727,11.1878,10.9536,11.0367,617500.0],["2013-06-17",11.1349,11.2784,11.0669,11.1953,1086000.0],["2013-06-18",11.1576,11.2935,11.0442,11.1273,1047600.0],["2013-06-19",11.0594,11.1651,10.9385,11.0442,736500.0],["2013-06-20",10.8478,10.9234,10.6137,10.7496,1437000.0],["2013-06-21",10.7647,10.8025,10.5003,10.5457,1440600.0],["2013-06-24",10.3946,10.4475,10.1453,10.2284,1529000.0],["2013-06-25",10.3719,10.5079,10.1831,10.4626,1284300.0],["2013-06-26",10.5154,10.5608,10.2964,10.4928,1863100.0],["2013-06-27",10.455,11.0594,10.4248,10.9763,1619700.0],["2013-06-28",10.9687,11.1953,10.8327,11.1576,9838200.0],["2013-07-01",11.2482,11.3086,11.0896,11.1651,1753200.0],["2013-07-02",11.1425,11.2407,10.8554,11.0216,1520800.0],["2013-07-03",10.9763,11.0065,10.8327,10.9234,1212000.0],["2013-07-05",11.1062,11.1519,10.8472,10.9691,785800.0],["2013-07-08",11.0376,11.1443,10.9691,10.9843,1150800.0],["2013-07-09",11.1214,11.3347,11.0757,11.2128,1139800.0],["2013-07-10",11.2357,11.3347,11.1062,11.2738,860700.0],["2013-07-11",11.4337,11.6623,11.4033,11.5023,963100.0],["2013-07-12",11.4337,11.5252,11.2205,11.289,777000.0],["2013-07-15",11.2662,11.4566,11.2662,11.3957,704100.0],["2013-07-16",11.449,11.4642,11.3195,11.3728,517800.0],["2013-07-17",11.4261,11.5175,11.2738,11.3576,673200.0],["2013-07-18",11.3804,11.708,11.3576,11.6546,694400.0],["2013-07-19",11.647,11.6699,11.5328,11.6089,465600.0],["2013-07-22",11.6089,11.7308,11.5937,11.6318,648300.0],["2013-07-23",11.7384,11.9898,11.6775,11.8908,762200.0],["2013-07-24",11.8679,11.8984,11.6318,11.7918,956800.0],["2013-07-25",11.708,11.9517,11.708,11.8451,893600.0],["2013-07-26",11.7918,11.9136,11.7232,11.8451,599700.0],["2013-07-29",11.7765,11.8451,11.6699,11.7765,513100.0],["2013-07-30",11.7918,11.8451,11.6546,11.8222,422300.0],["2013-07-31",11.8146,11.9746,11.7841,11.7994,704300.0],["2013-08-01",11.9365,12.226,11.9365,12.0736,1290100.0],["2013-08-02",12.066,12.1269,11.8756,12.0051,446000.0],["2013-08-05",11.9974,12.1802,11.8679,11.9593,582400.0],["2013-08-06",11.9136,11.9441,11.8299,11.8908,512800.0],["2013-08-07",11.8527,11.9746,11.7918,11.906,369200.0],["2013-08-08",11.9974,12.2488,11.9517,12.0508,780700.0],["2013-08-09",12.0888,12.3097,12.0736,12.1498,826400.0],["2013-08-12",12.0965,12.3478,12.0736,12.3402,647600.0],["2013-08-13",12.3783,12.3783,12.0736,12.1955,699400.0],["2013-08-14",12.226,12.3402,12.1269,12.1574,902800.0],["2013-08-15",12.0508,12.0965,11.8375,12.0431,948500.0],["2013-08-16",11.9517,12.1117,11.9289,11.967,587600.0],["2013-08-19",11.9517,11.967,11.6775,11.7156,410100.0],["2013-08-20",11.6851,12.0127,11.6318,11.967,726200.0],["2013-08-21",11.8984,11.8984,11.5404,11.5404,803500.0],["2013-08-22",11.6242,11.9898,11.6242,11.8984,400100.0],["2013-08-23",11.906,12.0127,11.8375,11.906,378100.0],["2013-08-26",11.9593,12.226,11.9593,12.0812,670100.0],["2013-08-27",11.9289,12.005,11.708,11.7308,859200.0],["2013-08-28",11.7232,11.7537,11.5709,11.647,777200.0],["2013-08-29",11.6394,11.6699,11.5175,11.5861,699400.0],["2013-08-30",11.5632,11.5937,11.1748,11.3347,1429900.0],["2013-09-03",11.6013,11.7232,11.19,11.3576,1313600.0],["2013-09-04",11.3195,11.4414,11.3195,11.4109,560500.0],["2013-09-05",11.4642,12.1802,11.4642,11.7613,1641100.0],["2013-09-06",11.8299,12.0203,11.7156,11.8299,792900.0],["2013-09-09",11.8984,12.2107,11.8984,12.1574,544000.0],["2013-09-10",12.2564,12.4392,12.1117,12.2945,657500.0],["2013-09-11",12.2564,12.4621,12.066,12.4392,818100.0],["2013-09-12",12.3478,12.4012,12.1955,12.3021,710600.0],["2013-09-13",12.6144,12.6449,12.3631,12.3935,798300.0],["2013-09-16",12.6221,12.7363,12.4392,12.4849,861800.0],["2013-09-17",12.4469,12.6601,12.4316,12.6221,711500.0],["2013-09-18",12.7592,12.9648,12.4697,12.9115,893300.0],["2013-09-19",12.9648,13.0182,12.7668,12.9039,698200.0],["2013-09-20",12.9496,12.9648,12.7973,12.8811,1752100.0],["2013-09-23",12.8506,13.0791,12.8506,12.9344,846300.0],["2013-09-24",12.942,13.0639,12.9268,12.9344,943000.0],["2013-09-25",12.9344,13.0639,12.8887,12.9191,630400.0],["2013-09-26",12.9496,13.0334,12.9191,12.9877,640900.0],["2013-09-27",12.843,12.9877,12.7668,12.9344,744100.0],["2013-09-30",12.7516,13.0029,12.683,12.9115,951400.0],["2013-10-01",12.8658,13.0943,12.6906,12.7211,1878800.0],["2013-10-02",12.6373,12.7059,12.5611,12.6373,1222300.0],["2013-10-03",12.6373,12.6982,12.4316,12.4469,843000.0],["2013-10-04",12.4392,12.6221,12.4088,12.5611,830500.0],["2013-10-07",12.5002,12.6068,12.3707,12.523,947900.0],["2013-10-08",12.4926,12.5687,12.3631,12.3783,736700.0],["2013-10-09",12.4469,12.4469,12.226,12.2869,1035400.0],["2013-10-10",12.4392,12.6373,12.424,12.584,895300.0],["2013-10-11",12.5002,12.7135,12.5002,12.6754,724100.0],["2013-10-14",12.5459,12.8582,12.5459,12.7973,851100.0],["2013-10-15",12.7896,12.9953,12.782,12.8353,816200.0],["2013-10-16",12.8811,12.9115,12.683,12.7211,650700.0],["2013-10-17",12.7059,13.1324,12.683,13.0639,735300.0],["2013-10-18",13.2238,13.2238,13.0258,13.1096,994800.0],["2013-10-21",13.14,13.2543,13.0715,13.201,929200.0],["2013-10-22",13.3152,13.3305,13.14,13.2086,934500.0],["2013-10-23",13.1705,13.4295,12.9496,13.4143,728900.0],["2013-10-24",13.4219,13.8637,13.4219,13.8256,1278500.0],["2013-10-25",13.8637,13.9475,13.6656,13.8789,1045600.0],["2013-10-28",13.8409,14.0084,13.818,13.9703,924400.0],["2013-10-29",13.9551,14.1303,13.8789,14.1303,834500.0],["2013-10-30",14.1151,14.1608,13.917,13.9475,817200.0],["2013-10-31",13.9703,14.1912,13.9399,13.9856,1105300.0],["2013-11-01",13.9551,14.1684,13.8485,14.077,1513000.0],["2013-11-04",14.215,14.3147,14.1307,14.1537,1111300.0],["2013-11-05",14.1077,14.3607,13.8546,14.2303,1327800.0],["2013-11-06",14.376,14.4297,14.1613,14.3607,801400.0],["2013-11-07",14.4603,14.56,14.1383,14.1767,1106000.0],["2013-11-08",14.146,14.6367,14.0617,14.606,811600.0],["2013-11-11",14.5984,14.6597,14.4757,14.6214,496200.0],["2013-11-12",14.5217,14.6137,14.3453,14.4987,608200.0],["2013-11-13",14.3453,14.4833,14.2227,14.4757,621300.0],["2013-11-14",14.4604,14.6367,14.353,14.5754,506300.0],["2013-11-15",14.583,14.7057,14.537,14.652,444500.0],["2013-11-18",14.4373,14.698,14.3913,14.5754,665800.0],["2013-11-19",14.5217,14.8667,14.491,14.5677,673100.0],["2013-11-20",14.6674,14.79,14.3377,14.3837,1246800.0],["2013-11-21",14.4527,14.836,14.4527,14.813,982800.0],["2013-11-22",14.767,14.8054,14.5677,14.79,918800.0],["2013-11-25",14.767,14.8667,14.6904,14.79,598600.0],["2013-11-26",14.744,14.8974,14.629,14.8284,753500.0],["2013-11-27",14.8667,14.951,14.7747,14.951,693800.0],["2013-11-29",15.0047,15.1044,14.8054,14.8897,440300.0],["2013-12-02",14.8744,15.1427,14.7364,14.928,838400.0],["2013-12-03",14.8514,15.1734,14.8054,14.9587,694400.0],["2013-12-04",15.0431,15.1887,14.8897,15.0277,677200.0],["2013-12-05",14.9741,15.1504,14.928,15.0814,615800.0],["2013-12-06",15.2654,15.3344,15.1274,15.2271,765700.0],["2013-12-09",15.2041,15.4571,15.2041,15.3344,625500.0],["2013-12-10",15.3344,15.5108,15.0047,15.0737,1068400.0],["2013-12-11",15.1121,15.1351,14.8437,14.9127,669100.0],["2013-12-12",14.8974,14.9894,14.7594,14.859,703800.0],["2013-12-13",14.8744,15.0507,14.7977,15.0124,515900.0],["2013-12-16",15.0661,15.2424,14.9587,15.1964,616400.0],["2013-12-17",15.1581,15.1964,14.9664,15.1657,420400.0],["2013-12-18",15.2347,15.2654,14.905,15.1044,1073000.0],["2013-12-19",15.1197,15.3191,15.0507,15.0814,1072500.0],["2013-12-20",15.0584,15.1427,14.928,14.928,1818700.0],["2013-12-23",15.0047,15.0507,14.9204,15.0201,942200.0],["2013-12-24",15.0661,15.2424,14.8207,15.1964,1017700.0],["2013-12-26",15.3114,15.5721,15.2654,15.5108,985100.0],["2013-12-27",15.5261,15.7178,15.4417,15.7101,667300.0],["2013-12-30",15.7178,15.8328,15.4648,15.4954,890600.0],["2013-12-31",15.5184,15.6334,15.3881,15.5874,692200.0],["2014-01-02",15.5951,15.6411,15.1887,15.3114,1066800.0],["2014-01-03",15.3344,15.4877,15.2807,15.4341,813300.0],["2014-01-06",15.4111,15.4494,15.0047,15.1657,1235100.0],["2014-01-07",15.6104,16.2545,15.2347,15.3267,2253300.0],["2014-01-08",15.3421,15.6718,15.0737,15.5644,1614500.0],["2014-01-09",15.5721,15.6794,15.4111,15.6104,1107000.0],["2014-01-10",15.5644,15.7714,15.4494,15.7638,751600.0],["2014-01-13",15.6794,15.7868,15.2807,15.3421,822700.0],["2014-01-14",15.3881,15.6258,15.2807,15.5951,623600.0],["2014-01-15",15.6104,15.8021,15.5721,15.7791,767800.0],["2014-01-16",15.7945,15.9719,15.7791,15.8254,504500.0],["2014-01-17",15.7868,15.9179,15.6634,15.7406,584500.0],["2014-01-21",15.756,15.8022,15.6017,15.7714,937800.0],["2014-01-22",15.7714,15.9642,15.6788,15.8177,730000.0],["2014-01-23",15.7791,15.9102,15.5015,15.5092,915300.0],["2014-01-24",15.3087,15.3241,14.5683,14.6069,1518300.0],["2014-01-27",14.6608,14.684,14.1595,14.3678,1219400.0],["2014-01-28",14.4603,14.5991,14.3061,14.5375,963600.0],["2014-01-29",14.3524,14.684,14.3369,14.5837,1062600.0],["2014-01-30",14.738,14.8845,14.5606,14.7842,854100.0],["2014-01-31",14.4912,14.9308,14.468,14.6994,833100.0],["2014-02-03",14.7071,14.738,14.2521,14.468,2355800.0],["2014-02-04",14.522,14.7303,14.4449,14.6069,1593300.0],["2014-02-05",14.5914,14.6454,14.3832,14.4295,766400.0],["2014-02-06",14.4603,14.6069,14.4372,14.4835,703100.0],["2014-02-07",14.5374,14.6686,14.3832,14.6069,768600.0],["2014-02-10",14.5066,14.6146,14.4218,14.5837,980200.0],["2014-02-11",14.5683,14.8999,14.5297,14.8922,569000.0],["2014-02-12",14.9925,15.0542,14.8228,15.0465,636100.0],["2014-02-13",14.9539,15.3164,14.8922,15.3009,635900.0],["2014-02-14",15.3704,15.54,15.2315,15.486,624800.0],["2014-02-18",15.4938,15.5786,15.3549,15.5786,519300.0],["2014-02-19",15.4475,15.5863,15.1081,15.1313,812900.0],["2014-02-20",15.1621,15.3009,15.0542,15.2778,676400.0],["2014-02-21",15.2932,15.2932,14.8536,15.0387,1054500.0],["2014-02-24",14.8151,14.9076,14.63,14.6686,904100.0],["2014-02-25",14.5991,14.7302,14.2058,14.4218,1252500.0],["2014-02-26",14.4449,14.7071,14.3678,14.6994,893300.0],["2014-02-27",14.6377,14.9308,14.6377,14.9308,605400.0],["2014-02-28",14.8999,15.0079,14.7997,14.9231,709800.0],["2014-03-03",14.7457,14.8536,14.4757,14.5452,557700.0],["2014-03-04",14.6763,15.085,14.6763,15.0079,1004500.0],["2014-03-05",14.9848,15.0542,14.792,14.9693,622800.0],["2014-03-06",15.0387,15.2701,14.9848,15.1621,522000.0],["2014-03-07",15.2007,15.3087,14.8999,15.247,636100.0],["2014-03-10",15.193,15.193,14.8536,14.9616,419000.0],["2014-03-11",15.0079,15.1621,14.7611,14.8382,598800.0],["2014-03-12",14.7842,15.0156,14.7148,14.7688,636800.0],["2014-03-13",14.8536,14.8536,14.4063,14.4758,683500.0],["2014-03-14",14.3678,14.5683,14.2752,14.4603,538700.0],["2014-03-17",14.5374,14.8536,14.4835,14.576,893700.0],["2014-03-18",14.6223,14.9308,14.5297,14.8922,809300.0],["2014-03-19",14.8614,14.9076,14.5837,14.7688,603100.0],["2014-03-20",14.6686,14.9539,14.6069,14.8459,438900.0],["2014-03-21",14.8228,14.9308,14.6608,14.7534,2472200.0],["2014-03-24",14.7842,14.9153,14.576,14.738,1729100.0],["2014-03-25",14.8382,15.1081,14.7611,14.9848,1348300.0],["2014-03-26",15.139,15.139,14.5683,14.6069,938600.0],["2014-03-27",15.0464,15.1081,14.6454,14.7534,1024000.0],["2014-03-28",14.576,14.6763,14.1981,14.2829,1084800.0],["2014-03-31",14.3832,14.6917,14.3601,14.5606,1064600.0],["2014-04-01",14.5914,14.7765,14.4835,14.7611,717200.0],["2014-04-02",14.738,15.0387,14.6994,15.0156,816100.0],["2014-04-03",14.8999,15.1544,14.7534,15.0773,913700.0],["2014-04-04",15.2547,15.2855,14.6686,14.7997,997900.0],["2014-04-07",14.7531,14.8695,14.3728,14.4737,899300.0],["2014-04-08",14.4349,14.7065,14.4349,14.6755,1001800.0],["2014-04-09",14.7841,14.9394,14.7143,14.8617,689500.0],["2014-04-10",14.8618,14.885,14.4349,14.5203,763000.0],["2014-04-11",14.4737,14.5358,14.3883,14.4504,802500.0],["2014-04-14",14.6212,15.2886,14.5125,14.9394,1057400.0],["2014-04-15",14.9238,14.9937,14.4815,14.9394,906800.0],["2014-04-16",15.0635,15.1179,14.9471,15.0635,544900.0],["2014-04-17",15.0325,15.2963,14.9394,15.079,761500.0],["2014-04-21",15.017,15.1023,14.7919,14.885,889800.0],["2014-04-22",14.8074,14.9316,14.5203,14.7609,1024300.0],["2014-04-23",14.7764,14.9549,14.6833,14.885,512200.0],["2014-04-24",15.0247,15.0247,14.7376,14.9005,699000.0],["2014-04-25",14.8152,14.9859,14.6988,14.7609,748400.0],["2014-04-28",14.7841,14.9238,14.5513,14.7143,683400.0],["2014-04-29",14.8152,14.9782,14.7841,14.8462,751300.0],["2014-04-30",14.7686,14.9238,14.6677,14.9005,863900.0],["2014-05-01",14.9161,15.1334,14.7764,15.017,902400.0],["2014-05-02",15.0946,15.3895,14.9937,15.2575,815100.0],["2014-05-05",15.2032,15.242,14.8385,14.885,512100.0],["2014-05-06",14.8618,14.9238,14.5901,14.66,626200.0],["2014-05-07",14.66,14.7841,14.4349,14.7764,907200.0],["2014-05-08",14.7531,15.017,14.5824,14.6677,686800.0],["2014-05-09",14.5668,14.7531,14.4892,14.7221,582800.0],["2014-05-12",14.8773,15.3351,14.8385,15.2886,745100.0],["2014-05-13",15.2575,15.3119,15.0014,15.0014,510300.0],["2014-05-14",15.0014,15.048,14.7997,14.8695,562900.0],["2014-05-15",14.7919,14.885,14.3728,14.7143,836800.0],["2014-05-16",14.66,14.7686,14.5048,14.7686,530700.0],["2014-05-19",14.691,14.885,14.5979,14.8385,402300.0],["2014-05-20",14.7609,14.7609,14.0702,14.2331,991400.0],["2014-05-21",14.2719,14.3728,14.0236,14.1788,559300.0],["2014-05-22",14.2021,14.2719,14.1012,14.14,422200.0],["2014-05-23",14.1788,14.4504,14.1012,14.3883,528300.0],["2014-05-27",14.5358,14.6832,14.4194,14.5824,956300.0],["2014-05-28",14.5125,14.5824,14.2176,14.2254,566000.0],["2014-05-29",14.2487,14.2952,14.0314,14.2254,745000.0],["2014-05-30",14.1866,14.1866,13.7287,13.7752,1054100.0],["2014-06-02",13.8218,13.9227,13.6356,13.783,840600.0],["2014-06-03",13.6744,13.6899,13.5191,13.5812,990300.0],["2014-06-04",13.5812,13.8296,13.5269,13.6356,629300.0],["2014-06-05",13.6899,13.9149,13.5657,13.8684,887100.0],["2014-06-06",13.946,14.0158,13.8606,13.9149,886900.0],["2014-06-09",13.946,14.0236,13.7597,13.8141,1001900.0],["2014-06-10",13.8296,13.9305,13.752,13.8451,670800.0],["2014-06-11",13.8218,13.8606,13.7132,13.8373,691200.0],["2014-06-12",13.6588,13.6588,13.4027,13.5036,616400.0],["2014-06-13",13.5191,13.6588,13.4648,13.5812,514100.0],["2014-06-16",13.5968,13.6588,13.4183,13.4571,456300.0],["2014-06-17",13.4105,13.9925,13.4027,13.8684,1072000.0],["2014-06-18",13.9305,14.1788,13.8373,14.1245,1054800.0],["2014-06-19",14.2409,14.2797,13.9848,14.0702,629100.0],["2014-06-20",14.0236,14.1167,13.946,13.9615,1190900.0],["2014-06-23",14.0469,14.0779,13.7752,13.8296,723900.0],["2014-06-24",13.752,14.1012,13.7132,13.7675,682100.0],["2014-06-25",13.6976,13.977,13.6356,13.9305,697500.0],["2014-06-26",14.0003,14.1012,13.8141,14.0391,680700.0],["2014-06-27",12.9526,13.7054,12.9526,13.4726,1645300.0],["2014-06-30",13.4803,13.5968,13.2553,13.4338,1591200.0],["2014-07-01",13.5191,13.7442,13.4803,13.6666,1320600.0],["2014-07-02",13.6045,13.9149,13.5424,13.783,1309100.0],["2014-07-03",13.8373,14.1167,13.8063,14.0934,758800.0],["2014-07-07",14.0857,14.0857,13.6123,13.6433,1283700.0],["2014-07-08",13.6589,13.7683,13.5574,13.6589,1127000.0],["2014-07-09",13.6511,13.8152,13.6355,13.7136,787500.0],["2014-07-10",13.4011,13.7449,13.4011,13.5027,807500.0],["2014-07-11",13.4636,13.5261,13.3698,13.4558,920700.0],["2014-07-14",13.6121,13.6355,13.3542,13.4245,708800.0],["2014-07-15",13.4558,13.6433,13.3933,13.5808,1049400.0],["2014-07-16",13.7136,14.0106,13.6746,13.8074,1108300.0],["2014-07-17",13.6668,13.9168,13.5495,13.7215,991000.0],["2014-07-18",13.6902,14.1825,13.6902,14.1122,1188900.0],["2014-07-21",14.0028,14.1669,13.8465,14.0965,1022400.0],["2014-07-22",14.1747,14.3153,14.1043,14.2372,1375800.0],["2014-07-23",14.2919,14.2919,14.0887,14.2137,1278200.0],["2014-07-24",14.2372,14.3231,14.1043,14.1747,1067300.0],["2014-07-25",14.0575,14.1825,13.9559,14.0731,532500.0],["2014-07-28",14.1043,14.1278,13.8387,13.9559,693100.0],["2014-07-29",14.0184,14.12,13.8621,13.8621,568600.0],["2014-07-30",14.034,14.0496,13.823,13.8465,805100.0],["2014-07-31",13.6355,13.7605,13.4167,13.4714,786300.0],["2014-08-01",13.4011,13.5886,13.1901,13.3386,959800.0],["2014-08-04",13.4558,13.4792,13.1745,13.4401,761100.0],["2014-08-05",13.3464,13.5574,13.2448,13.362,501700.0],["2014-08-06",13.2682,13.573,13.2135,13.4323,665900.0],["2014-08-07",13.448,13.5261,13.1588,13.2214,624000.0],["2014-08-08",13.2057,13.3698,13.1667,13.3073,563300.0],["2014-08-11",13.4245,13.4245,13.2682,13.2682,457300.0],["2014-08-12",13.2057,13.2682,13.0182,13.1041,795100.0],["2014-08-13",13.1979,13.362,13.0963,13.3542,601600.0],["2014-08-14",13.4011,13.4245,13.2917,13.3933,397200.0],["2014-08-15",13.5261,13.5261,13.1823,13.3073,493500.0],["2014-08-18",13.4401,13.6277,13.4011,13.5808,628300.0],["2014-08-19",13.5886,13.8777,13.5886,13.8309,928400.0],["2014-08-20",13.8074,13.8074,13.5261,13.6042,625800.0],["2014-08-21",13.6277,13.6277,13.3464,13.4949,670600.0],["2014-08-22",13.4636,13.5027,13.2761,13.4792,734500.0],["2014-08-25",13.6042,13.6902,13.3855,13.448,617300.0],["2014-08-26",13.4792,13.7136,13.4558,13.6824,752900.0],["2014-08-27",13.7371,13.7371,13.5886,13.6199,470500.0],["2014-08-28",13.573,13.5808,13.3854,13.4401,588600.0],["2014-08-29",13.4558,13.5495,13.2839,13.5027,687300.0],["2014-09-02",13.5574,13.7058,13.4558,13.6511,1111100.0],["2014-09-03",13.6668,14.0809,13.6668,14.0418,1147800.0],["2014-09-04",14.0653,14.3153,13.9793,14.0575,964700.0],["2014-09-05",14.0106,14.1043,13.8855,14.0887,519600.0],["2014-09-08",14.0575,14.1747,14.034,14.0575,1035700.0],["2014-09-09",14.034,14.12,13.8387,13.8543,630500.0],["2014-09-10",13.9012,13.9246,13.5339,13.6121,1107400.0],["2014-09-11",13.487,13.8856,13.4636,13.8543,794700.0],["2014-09-12",13.8699,13.8699,13.5808,13.6511,625700.0],["2014-09-15",13.6824,13.7605,13.5808,13.6121,593300.0],["2014-09-16",13.5417,13.8152,13.5417,13.7449,627800.0],["2014-09-17",13.9168,14.4325,13.8621,14.37,1835000.0],["2014-09-18",14.4638,14.5654,14.3231,14.4872,1167500.0],["2014-09-19",14.4872,14.5888,14.1981,14.2528,1344800.0],["2014-09-22",14.1278,14.2137,13.9402,14.0418,1247000.0],["2014-09-23",14.034,14.1669,13.9871,14.0262,1106200.0],["2014-09-24",14.0653,14.0731,13.7762,13.8387,917700.0],["2014-09-25",13.7293,13.7293,13.4636,13.5964,1066800.0],["2014-09-26",13.8465,13.8699,13.6355,13.7605,749800.0],["2014-09-29",13.5574,13.7683,13.4949,13.5964,739700.0],["2014-09-30",13.5964,13.6355,13.2995,13.3386,1028300.0],["2014-10-01",13.2995,13.3229,12.9635,12.9791,1148400.0],["2014-10-02",13.0026,13.0963,12.6666,12.8072,960700.0],["2014-10-03",12.8932,12.9635,12.5884,12.6822,918800.0],["2014-10-06",12.8228,12.9088,12.604,12.604,838700.0],["2014-10-07",12.5025,12.6197,12.268,12.2759,915500.0],["2014-10-08",12.268,12.5025,11.9946,12.4946,1270800.0],["2014-10-09",12.5025,12.5025,11.9946,12.0493,874200.0],["2014-10-10",11.9789,12.1352,11.6507,11.6664,782600.0],["2014-10-13",11.7758,12.0571,11.4632,11.4788,962100.0],["2014-10-14",11.5882,11.7211,11.3304,11.3929,1441400.0],["2014-10-15",11.2288,11.6429,11.1038,11.557,1283200.0],["2014-10-16",11.2757,11.7992,11.26,11.6976,1165200.0],["2014-10-17",11.8305,12.1274,11.7836,11.8461,770600.0],["2014-10-20",11.8148,12.0727,11.807,12.018,586200.0],["2014-10-21",12.143,12.4165,12.0727,12.4009,886600.0],["2014-10-22",12.4087,12.4947,12.2133,12.268,1137700.0],["2014-10-23",12.4712,12.6119,12.3227,12.5103,1385100.0],["2014-10-24",12.5337,13.1041,12.4712,12.9635,1927000.0],["2014-10-27",12.7525,12.7994,12.565,12.7291,1135600.0],["2014-10-28",12.9088,13.2057,12.7603,13.1901,1549600.0],["2014-10-29",13.1901,13.5261,13.0573,13.2682,2328700.0],["2014-10-30",13.237,13.2448,12.6978,12.901,1743000.0],["2014-10-31",13.1901,13.5183,12.8463,13.5105,2515600.0],["2014-11-03",13.4792,13.4792,12.9947,13.0807,1492000.0],["2014-11-04",13.0026,13.0963,12.5884,12.7369,1094500.0],["2014-11-05",12.9088,12.9635,12.5728,12.8307,1251900.0],["2014-11-06",12.7681,13.1042,12.7681,12.9791,801500.0],["2014-11-07",12.9713,13.4671,12.9713,13.3884,1243300.0],["2014-11-10",13.3805,13.5143,13.0657,13.1523,1192100.0],["2014-11-11",13.0578,13.168,12.9476,13.1051,596500.0],["2014-11-12",12.987,13.3727,12.987,13.3333,1126400.0],["2014-11-13",13.3805,13.4829,13.1129,13.1365,788800.0],["2014-11-14",13.1444,13.3569,13.0657,13.2703,853100.0],["2014-11-17",13.2153,13.4199,13.1523,13.2389,603400.0],["2014-11-18",13.1759,13.4592,13.1759,13.2782,702200.0],["2014-11-19",13.1287,13.2074,12.8689,12.8768,907400.0],["2014-11-20",12.7115,13.0893,12.6879,13.0421,778700.0],["2014-11-21",13.3412,13.475,13.1759,13.2467,819200.0],["2014-11-24",13.2467,13.4435,13.2389,13.3333,493600.0],["2014-11-25",13.3333,13.5301,13.3254,13.4986,435900.0],["2014-11-26",13.5616,13.5616,13.3254,13.3648,401700.0],["2014-11-28",13.2231,13.3491,12.806,12.8611,427000.0],["2014-12-01",12.7115,12.8138,12.5383,12.5777,667900.0],["2014-12-02",12.6249,12.7351,12.3101,12.3258,1694100.0],["2014-12-03",12.4282,12.8374,12.4203,12.7981,1425000.0],["2014-12-04",12.743,12.8532,12.6328,12.7902,621000.0],["2014-12-05",12.806,13.1287,12.7823,12.924,652200.0],["2014-12-08",12.9162,12.9162,12.4518,12.5541,817800.0],["2014-12-09",12.3416,12.7273,12.3337,12.6722,889200.0],["2014-12-10",12.5934,12.7273,12.4754,12.6249,1332900.0],["2014-12-11",12.6407,12.8925,12.5698,12.8217,1267300.0],["2014-12-12",12.6722,12.7115,12.3258,12.3416,1450500.0],["2014-12-15",12.3573,12.5069,12.2078,12.2314,1578900.0],["2014-12-16",12.255,12.5147,12.0267,12.0425,1309000.0],["2014-12-17",12.1133,12.5462,11.8772,12.5069,1022800.0],["2014-12-18",12.7194,12.743,12.3888,12.4596,1150200.0],["2014-12-19",12.4596,12.743,12.3573,12.6722,1656800.0],["2014-12-22",12.6643,12.7194,12.4675,12.5462,797900.0],["2014-12-23",12.6013,12.8689,12.5777,12.7587,592800.0],["2014-12-24",12.7351,12.7745,12.5226,12.7036,363000.0],["2014-12-26",12.8374,12.8611,12.6407,12.7745,585000.0],["2014-12-29",12.7824,13.0578,12.7824,12.8689,540600.0],["2014-12-30",12.8532,13.1523,12.7981,12.9949,784000.0],["2014-12-31",12.9949,13.0657,12.8138,12.8217,536000.0],["2015-01-02",12.8138,13.0657,12.6013,12.7351,805800.0],["2015-01-05",12.5305,12.562,12.1055,12.1684,1085600.0],["2015-01-06",12.2314,12.436,11.2869,11.3498,2936800.0],["2015-01-07",11.3813,11.4758,10.9563,11.2239,3982900.0],["2015-01-08",11.4758,11.5545,11.2082,11.3026,2764600.0],["2015-01-09",11.3735,11.4049,11.0193,11.1846,2122400.0],["2015-01-12",11.1373,11.1609,10.7517,11.098,2038000.0],["2015-01-13",11.1531,11.2869,10.8225,10.9248,1413600.0],["2015-01-14",10.6493,10.7202,10.3817,10.6415,1184700.0],["2015-01-15",10.6494,10.6971,10.3238,10.3635,1525700.0],["2015-01-16",10.3238,10.435,10.165,10.3873,1510000.0],["2015-01-20",10.4429,10.4509,10.2365,10.3556,1293200.0],["2015-01-21",10.3635,10.5382,10.2841,10.3715,965800.0],["2015-01-22",10.5859,10.9194,10.5065,10.8797,1212900.0],["2015-01-23",10.7765,10.7765,10.292,10.3159,1016200.0],["2015-01-26",10.3318,10.5462,10.1888,10.5223,1151200.0],["2015-01-27",10.3873,10.6494,10.3317,10.57,878100.0],["2015-01-28",10.8559,10.9432,10.5938,10.6097,1337700.0],["2015-01-29",10.5859,10.6176,10.292,10.5938,1356200.0],["2015-01-30",10.4668,10.8559,10.4668,10.6573,1362100.0],["2015-02-02",10.7526,10.8956,10.562,10.7368,1188900.0],["2015-02-03",10.9035,11.4356,10.9035,11.4118,1427900.0],["2015-02-04",11.2053,11.388,11.11,11.2291,1090600.0],["2015-02-05",11.2291,11.6341,11.2212,11.6024,922200.0],["2015-02-06",11.5468,11.8565,11.5071,11.6897,1114700.0],["2015-02-09",11.6897,12.0074,11.6341,11.6421,952400.0],["2015-02-10",11.5468,11.658,11.3641,11.6421,662200.0],["2015-02-11",11.5865,11.6659,11.3959,11.5309,638100.0],["2015-02-12",11.7533,11.9756,11.6977,11.9359,733800.0],["2015-02-13",12.0074,12.2615,11.928,12.2297,796200.0],["2015-02-17",12.2218,12.2774,12.0312,12.1503,620900.0],["2015-02-18",12.0868,12.2218,11.9756,12.063,613700.0],["2015-02-19",11.9597,12.2694,11.8406,12.1821,470100.0],["2015-02-20",12.1662,12.2933,11.9677,12.198,883900.0],["2015-02-23",12.0709,12.2615,11.8803,12.2297,592700.0],["2015-02-24",12.2694,12.5792,12.2456,12.4759,981800.0],["2015-02-25",12.4918,12.4918,12.2377,12.2694,570700.0],["2015-02-26",12.2695,12.4283,12.1424,12.2059,646700.0],["2015-02-27",12.1503,12.3012,11.9518,11.9518,988300.0],["2015-03-02",11.8962,11.9438,11.7294,11.8962,926000.0],["2015-03-03",11.8883,11.9438,11.8088,11.8486,519200.0],["2015-03-04",11.658,11.9915,11.5706,11.8486,822400.0],["2015-03-05",11.8565,11.9677,11.6659,11.8883,789400.0],["2015-03-06",11.7136,11.9518,11.5627,11.6818,884900.0],["2015-03-09",11.7294,11.8088,11.6738,11.7294,613300.0],["2015-03-10",11.515,11.6341,11.388,11.4356,817600.0],["2015-03-11",11.4833,11.658,11.4038,11.6421,1101000.0],["2015-03-12",11.8327,12.0312,11.8247,12.0233,868400.0],["2015-03-13",11.9756,11.9994,11.6341,11.8883,781700.0],["2015-03-16",11.8406,11.8803,11.3244,11.523,1036600.0],["2015-03-17",11.4515,11.6977,11.3959,11.6341,958000.0],["2015-03-18",11.4832,11.9041,11.4832,11.8962,1605900.0],["2015-03-19",11.7533,11.7533,11.3085,11.4832,1385500.0],["2015-03-20",11.5706,11.7612,11.3324,11.7374,2356900.0],["2015-03-23",11.7612,12.1742,11.7533,12.055,1526100.0],["2015-03-24",12.055,12.1503,11.9121,12.1344,881400.0],["2015-03-25",12.2536,12.3886,11.928,11.9994,1166100.0],["2015-03-26",12.5395,12.6109,11.8724,12.1344,1924300.0],["2015-03-27",12.1265,12.4918,11.9836,12.3092,1231000.0],["2015-03-30",12.4124,12.9921,12.4124,12.9365,1168900.0],["2015-03-31",12.8174,12.9445,12.595,12.8571,1401200.0],["2015-04-01",12.8015,12.9286,12.6348,12.8174,1167600.0],["2015-04-02",12.7539,12.8253,12.6824,12.7777,1033700.0],["2015-04-06",12.7777,12.9445,12.5474,12.7856,1532000.0],["2015-04-07",12.8816,13.0017,12.7536,12.7936,1194200.0],["2015-04-08",12.9697,13.0097,12.7136,12.7936,1299900.0],["2015-04-09",12.7456,12.8897,12.7296,12.8016,1553100.0],["2015-04-10",12.8416,13.0097,12.8176,12.9297,1019900.0],["2015-04-13",12.8496,12.9697,12.8176,12.8496,1287000.0],["2015-04-14",12.9537,13.0897,12.8096,12.9617,1979600.0],["2015-04-15",13.0097,13.0417,12.8817,12.9217,1821600.0],["2015-04-16",12.9537,12.9537,12.6096,12.6176,1037300.0],["2015-04-17",12.4656,12.5696,12.2896,12.4896,1163800.0],["2015-04-20",12.5456,12.7136,12.5136,12.6176,1563800.0],["2015-04-21",12.6416,12.7616,12.5376,12.6336,1580800.0],["2015-04-22",12.6896,12.8016,12.5696,12.7936,1872600.0],["2015-04-23",12.7856,13.1617,12.7056,13.1217,2580100.0],["2015-04-24",13.1697,13.3377,13.1537,13.2577,1431000.0],["2015-04-27",13.3457,13.5857,13.1617,13.2177,1100600.0],["2015-04-28",13.2817,13.5617,13.2577,13.4657,1333500.0],["2015-04-29",13.2337,13.4017,13.1457,13.3777,1765000.0],["2015-04-30",13.2577,13.4657,13.1537,13.2817,1805400.0],["2015-05-01",13.4017,13.6097,13.1937,13.2737,852500.0],["2015-05-04",13.2897,13.3617,13.1137,13.2577,796000.0],["2015-05-05",13.2897,13.3777,12.9297,12.9857,1045800.0],["2015-05-06",13.0657,13.1057,12.8176,12.8897,815500.0],["2015-05-07",12.8016,12.9457,12.6176,12.8656,631400.0],["2015-05-08",13.0497,13.0737,12.9057,13.0337,488200.0],["2015-05-11",13.0577,13.3217,13.0417,13.2337,906300.0],["2015-05-12",13.2257,13.2897,12.9537,13.0737,543600.0],["2015-05-13",13.1057,13.2417,13.0177,13.1377,468100.0],["2015-05-14",13.2337,13.4577,13.1617,13.2817,709100.0],["2015-05-15",13.2497,13.3377,13.1377,13.2897,468600.0],["2015-05-18",13.2577,13.3457,13.0737,13.2097,569100.0],["2015-05-19",13.1777,13.2017,12.8416,12.9617,701400.0],["2015-05-20",12.9857,13.2257,12.9297,13.1377,482500.0],["2015-05-21",13.1377,13.1537,12.9697,13.0257,460500.0],["2015-05-22",13.0417,13.2017,12.8656,13.1457,675500.0],["2015-05-26",13.0817,13.1137,12.6176,12.7456,609300.0],["2015-05-27",12.7456,12.9537,12.6336,12.9297,429900.0],["2015-05-28",12.8816,12.8816,12.7616,12.8736,473300.0],["2015-05-29",12.8256,12.9057,12.7456,12.8576,556900.0],["2015-06-01",12.8977,12.9377,12.6496,12.8416,559500.0],["2015-06-02",12.8496,13.2577,12.8496,13.1537,546800.0],["2015-06-03",13.1777,13.4897,13.0577,13.3137,752100.0],["2015-06-04",13.1697,13.2817,12.9937,13.0417,477200.0],["2015-06-05",13.0257,13.1137,12.9137,13.0337,632100.0],["2015-06-08",13.0337,13.0497,12.6016,12.6656,787900.0],["2015-06-09",12.7296,13.0737,12.7216,12.9537,875000.0],["2015-06-10",13.1057,13.5937,12.9857,13.3297,1754500.0],["2015-06-11",13.3057,13.4977,13.2657,13.4257,1382600.0],["2015-06-12",13.4017,13.4017,13.0497,13.2417,975900.0],["2015-06-15",13.0897,13.1617,12.8096,13.0737,948400.0],["2015-06-16",13.0017,13.1937,12.9217,13.1137,634300.0],["2015-06-17",13.1457,13.1697,12.9057,13.1617,658200.0],["2015-06-18",13.2177,13.4097,13.1137,13.3777,994800.0],["2015-06-19",13.3297,13.5057,13.2497,13.2577,1269500.0],["2015-06-22",13.3457,13.3777,13.0497,13.2977,996900.0],["2015-06-23",13.2977,13.5137,13.1857,13.4897,965000.0],["2015-06-24",13.4977,13.5697,13.2337,13.2977,1122500.0],["2015-06-25",13.5617,14.0418,13.2657,13.4097,3340000.0],["2015-06-26",13.5617,14.2098,13.4577,13.8338,5042700.0],["2015-06-29",13.6417,13.9698,13.4497,13.4657,2529100.0],["2015-06-30",13.6577,13.7218,12.7696,12.8656,2564700.0],["2015-07-01",12.9377,13.1537,12.8256,13.0657,1758300.0],["2015-07-02",13.0897,13.0897,12.5696,12.8656,2052800.0],["2015-07-06",12.7616,13.0337,12.5856,12.6656,2116800.0],["2015-07-07",12.6173,12.9881,12.1496,12.8511,1924300.0],["2015-07-08",12.714,12.8511,12.4883,12.5608,1227800.0],["2015-07-09",12.8269,12.8833,12.5931,12.6092,1066800.0],["2015-07-10",12.7624,13.0123,12.7462,12.9075,1135600.0],["2015-07-13",12.9962,13.3751,12.8994,13.2461,1286600.0],["2015-07-14",13.2219,13.3428,13.101,13.2945,631100.0],["2015-07-15",13.2138,13.2138,12.7221,12.8107,1189300.0],["2015-07-16",12.9075,13.0526,12.8269,12.8752,856800.0],["2015-07-17",12.8752,13.0526,12.5931,12.5931,868000.0],["2015-07-20",12.5769,12.6495,12.3754,12.4963,641200.0],["2015-07-21",12.4802,12.8994,12.4802,12.6414,826200.0],["2015-07-22",12.5366,12.7785,12.3835,12.7301,1205700.0],["2015-07-23",12.7624,13.0204,12.6092,12.7301,976800.0],["2015-07-24",12.6495,12.7462,12.2383,12.3351,1525900.0],["2015-07-27",12.0932,12.4318,11.8836,12.1174,1993100.0],["2015-07-28",12.2545,12.7704,12.2303,12.5205,1755600.0],["2015-07-29",12.5608,12.8752,12.4399,12.8511,1650400.0],["2015-07-30",12.8511,12.8914,12.4479,12.5286,1642300.0],["2015-07-31",12.6576,12.6818,12.2948,12.4238,936500.0],["2015-08-03",12.3996,12.6334,12.19,12.6172,833500.0],["2015-08-04",12.6898,12.8672,12.5205,12.6011,799200.0],["2015-08-05",12.8269,13.0768,12.6818,12.7301,702500.0],["2015-08-06",12.7059,13.0526,12.6172,12.9881,774500.0],["2015-08-07",12.9156,13.1655,12.6334,12.714,827900.0],["2015-08-10",12.7704,13.3509,12.6334,13.3025,859800.0],["2015-08-11",12.9317,13.0123,12.6737,12.9397,1034700.0],["2015-08-12",12.8591,12.8672,12.4157,12.7301,874000.0],["2015-08-13",12.6898,12.6898,12.3834,12.6172,662300.0],["2015-08-14",12.585,12.98,12.585,12.8994,656000.0],["2015-08-17",12.9639,13.2219,12.8027,13.2219,1114300.0],["2015-08-18",13.2461,13.2461,12.98,13.0687,528500.0],["2015-08-19",12.9559,12.98,12.585,12.6656,892100.0],["2015-08-20",12.6495,12.6656,12.2625,12.3109,1248300.0],["2015-08-21",12.1013,12.2464,11.9078,11.9239,1400700.0],["2015-08-24",11.2547,12.1013,10.9968,11.4885,1595100.0],["2015-08-25",11.9078,11.9158,11.2628,11.3273,1215100.0],["2015-08-26",11.5772,11.6175,11.287,11.5692,1378300.0],["2015-08-27",11.7385,12.2706,11.6417,12.2383,1151600.0],["2015-08-28",12.1577,12.5608,12.1416,12.456,898900.0],["2015-08-31",12.3351,12.7382,12.1174,12.6576,1262200.0],["2015-09-01",12.2706,12.4076,11.9562,12.0368,1128500.0],["2015-09-02",12.2867,12.3028,11.9965,12.2625,982000.0],["2015-09-03",12.3028,12.7221,12.1738,12.2383,1287400.0],["2015-09-04",12.0287,12.1335,11.8917,11.9078,1108000.0],["2015-09-08",12.069,12.2867,11.9965,12.2786,1021200.0],["2015-09-09",12.4721,12.4963,12.1819,12.2464,1321700.0],["2015-09-10",12.2303,12.2786,12.0368,12.0851,1441000.0],["2015-09-11",12.0368,12.0851,11.8191,11.9884,987500.0],["2015-09-14",11.9562,11.9642,11.545,11.6175,937900.0],["2015-09-15",11.6175,11.7304,11.5692,11.6982,1158600.0],["2015-09-16",11.7062,12.3834,11.5692,12.319,1996800.0],["2015-09-17",12.3189,12.4963,12.1335,12.19,1060100.0],["2015-09-18",12.0045,12.069,11.682,11.7627,1421300.0],["2015-09-21",11.7949,11.8272,11.5772,11.6417,937900.0],["2015-09-22",11.3837,11.5127,11.2144,11.3112,1228300.0],["2015-09-23",11.3918,11.4402,11.029,11.0774,994000.0],["2015-09-24",10.9242,11.3434,10.8516,11.2547,1132000.0],["2015-09-25",11.3112,11.3837,10.8033,10.9081,1564800.0],["2015-09-28",10.7791,10.8678,10.6743,10.8033,1088300.0],["2015-09-29",10.9242,11.029,10.6823,10.8113,1151700.0],["2015-09-30",11.0129,11.0209,10.763,10.9242,912000.0],["2015-10-01",11.029,11.1661,10.9242,11.0451,930900.0],["2015-10-02",10.9968,11.3434,10.8194,11.3354,842100.0],["2015-10-05",11.5692,11.8997,11.4966,11.8513,1281300.0],["2015-10-06",11.8917,12.1819,11.8513,11.9158,1335000.0],["2015-10-07",12.0932,12.4479,11.9078,12.4399,2061200.0],["2015-10-08",12.4318,12.8833,12.3754,12.8269,2018500.0],["2015-10-09",12.98,13.0607,12.6898,12.8914,1208200.0],["2015-10-12",12.9236,13.0123,12.7382,12.8188,793000.0],["2015-10-13",12.6576,13.3106,12.6011,12.972,1598000.0],["2015-10-14",13.0445,13.3428,12.9962,13.1574,1295100.0],["2015-10-15",13.0929,13.4718,13.0365,13.4557,1460400.0],["2015-10-16",13.4718,13.496,13.2058,13.3428,931900.0],["2015-10-19",13.1574,13.23,12.8994,12.9317,981100.0],["2015-10-20",12.8672,13.109,12.7624,13.0607,853100.0],["2015-10-21",13.109,13.2542,12.7624,12.7785,1489300.0],["2015-10-22",12.8994,13.4557,12.7785,13.4073,1039600.0],["2015-10-23",13.5928,13.7056,13.4315,13.6815,1143600.0],["2015-10-26",13.6008,13.6734,13.1574,13.2058,1139900.0],["2015-10-27",13.1332,13.2622,12.8833,13.1977,2336000.0],["2015-10-28",12.6092,12.7543,11.3515,12.2867,5201400.0],["2015-10-29",11.9481,11.9803,11.7627,11.8594,3671000.0],["2015-10-30",11.9239,11.9239,11.5531,11.5853,2736700.0],["2015-11-02",11.5772,12.1335,11.4805,12.0529,2854100.0],["2015-11-03",12.0529,12.1496,11.9562,12.0045,2039100.0],["2015-11-04",12.0126,12.1738,11.7627,11.8675,1458300.0],["2015-11-05",11.7949,11.9158,11.6417,11.8352,1680000.0],["2015-11-06",11.7702,12.1522,11.6401,12.071,2094400.0],["2015-11-09",12.0059,12.0466,11.6889,11.7052,1572700.0],["2015-11-10",11.6483,11.9003,11.6076,11.7621,1244200.0],["2015-11-11",11.884,11.884,11.4776,11.697,1565500.0],["2015-11-12",11.4857,11.632,11.4288,11.5182,1535900.0],["2015-11-13",11.5182,11.8759,11.5182,11.6889,961700.0],["2015-11-16",11.6401,11.8434,11.4044,11.6808,1411600.0],["2015-11-17",11.7133,11.7133,11.3394,11.4207,1486800.0],["2015-11-18",11.5914,11.9897,11.5263,11.9734,843200.0],["2015-11-19",11.9653,12.0628,11.8596,11.9734,608400.0],["2015-11-20",12.0628,12.1116,11.7458,11.8108,638900.0],["2015-11-23",11.8352,11.9734,11.6401,11.697,940900.0],["2015-11-24",11.6808,12.2091,11.4288,12.1441,1235700.0],["2015-11-25",12.1116,12.1522,11.9246,11.9815,747700.0],["2015-11-27",11.9734,12.1604,11.884,12.1197,384000.0],["2015-11-30",12.1197,12.2173,11.9328,12.0222,1350500.0],["2015-12-01",12.1116,12.2173,11.9409,12.2091,934200.0],["2015-12-02",12.1278,12.2579,11.9571,12.0466,861500.0],["2015-12-03",12.1766,12.2498,11.8759,11.884,846500.0],["2015-12-04",11.8921,12.071,11.7783,12.0384,767200.0],["2015-12-07",11.9409,11.9572,11.6158,11.7377,704000.0],["2015-12-08",11.4857,11.5832,11.2012,11.4044,1622600.0],["2015-12-09",11.5101,11.7946,11.4044,11.567,1022100.0],["2015-12-10",11.5751,11.9084,11.4857,11.7458,1269000.0],["2015-12-11",11.4857,11.7052,11.4044,11.6158,1321900.0],["2015-12-14",11.6076,11.7377,11.3556,11.4613,1644800.0],["2015-12-15",11.5589,11.6401,11.3638,11.502,984500.0],["2015-12-16",11.5182,11.5345,11.0549,11.2825,1302600.0],["2015-12-17",11.1931,11.2337,10.9898,11.1362,1576900.0],["2015-12-18",11.1362,11.2418,11.0711,11.0874,2722300.0],["2015-12-21",11.2012,11.3963,11.0711,11.3312,1229500.0],["2015-12-22",11.3556,11.9003,11.2744,11.8027,983100.0],["2015-12-23",12.0303,12.1848,11.8027,11.9734,767200.0],["2015-12-24",11.9815,12.0628,11.7539,11.9084,503500.0],["2015-12-28",11.7458,11.7865,11.4044,11.6727,1039600.0],["2015-12-29",11.7296,11.7946,11.4125,11.632,1304200.0],["2015-12-30",11.4776,11.6158,11.2743,11.315,1769100.0],["2015-12-31",11.2337,11.3719,11.0142,11.128,1841800.0],["2016-01-04",11.0549,11.1443,10.8029,11.0549,2460800.0],["2016-01-05",11.0549,11.5832,10.681,11.4369,2874200.0],["2016-01-06",11.2175,11.8027,11.1768,11.5751,3099300.0],["2016-01-07",11.3313,11.6076,11.0142,11.1524,4286500.0],["2016-01-08",11.2418,11.3313,10.9248,10.9573,2237100.0],["2016-01-11",11.2581,11.2581,10.8273,10.9329,2149200.0],["2016-01-12",11.0793,11.1931,10.6322,10.9736,2250900.0],["2016-01-13",10.9736,11.3882,10.7216,10.7297,2348800.0],["2016-01-14",10.82,11.1235,10.7543,10.82,2567700.0],["2016-01-15",10.5575,10.6969,10.418,10.6395,2434200.0],["2016-01-19",10.8282,10.8282,10.3852,10.5903,1933000.0],["2016-01-20",10.4426,10.8774,10.2047,10.7543,2842600.0],["2016-01-21",10.7543,10.8774,10.6067,10.6231,2232400.0],["2016-01-22",10.82,10.8856,10.5821,10.8118,2275900.0],["2016-01-25",10.7297,10.8692,10.5985,10.7133,1832100.0],["2016-01-26",10.8528,11.2875,10.7297,11.1727,1926900.0],["2016-01-27",10.9922,11.2383,10.8364,10.9266,1383400.0],["2016-01-28",11.0743,11.2137,10.7379,11.1317,1824300.0],["2016-01-29",11.0333,11.4352,10.9266,11.4188,2356200.0],["2016-02-01",11.304,11.345,11.0743,11.1317,1925600.0],["2016-02-02",10.9184,11.1481,10.8036,11.0004,1839600.0],["2016-02-03",11.1481,11.3778,10.861,11.2875,1489500.0],["2016-02-04",11.3942,11.6977,11.304,11.4188,1932300.0],["2016-02-05",11.3942,11.5747,11.2465,11.2875,1709300.0],["2016-02-08",11.1891,11.345,10.9348,11.0989,1719100.0],["2016-02-09",10.9102,10.9266,10.6067,10.7379,2337000.0],["2016-02-10",10.779,11.025,10.6477,10.8938,1487100.0],["2016-02-11",10.7461,10.8692,10.5985,10.6887,1295600.0],["2016-02-12",10.8446,11.4598,10.8446,11.4352,1807300.0],["2016-02-16",11.5336,11.7305,11.3368,11.6813,1382700.0],["2016-02-17",11.8536,12.0504,11.7797,11.8946,1211900.0],["2016-02-18",11.9438,11.993,11.6567,11.7879,1289200.0],["2016-02-19",11.7141,11.7551,11.3614,11.386,1970100.0],["2016-02-22",11.509,11.8044,11.468,11.7633,1666900.0],["2016-02-23",11.6485,11.6977,11.3286,11.345,1093500.0],["2016-02-24",11.1481,11.509,11.0907,11.4926,1515100.0],["2016-02-25",11.4598,11.7141,11.2711,11.6731,1166600.0],["2016-02-26",11.7141,12.0094,11.7141,11.8372,1410800.0],["2016-02-29",11.9274,12.1489,11.8043,12.0504,1546200.0],["2016-03-01",12.2473,12.5672,12.1079,12.559,1457300.0],["2016-03-02",12.6001,12.8708,12.5672,12.8544,2219500.0],["2016-03-03",12.8297,13.0266,12.6903,12.7395,1516900.0],["2016-03-04",12.8133,13.1743,12.6247,12.9118,2424200.0],["2016-03-07",13.002,13.3958,12.8215,13.3958,1473700.0],["2016-03-08",13.2317,13.4614,12.9282,12.9856,2017200.0],["2016-03-09",13.0102,13.1169,12.7805,13.0676,1584900.0],["2016-03-10",13.0758,13.3958,13.0184,13.3794,1533900.0],["2016-03-11",13.5188,13.6008,13.1497,13.5106,1496300.0],["2016-03-14",13.2153,13.5106,13.1661,13.2235,1899800.0],["2016-03-15",13.0266,13.5188,12.8462,13.4614,2100300.0],["2016-03-16",13.445,13.8387,13.2317,13.7977,1559100.0],["2016-03-17",13.8962,14.093,13.6911,14.052,1842600.0],["2016-03-18",14.1176,14.2899,13.9044,14.0766,2988200.0],["2016-03-21",13.7731,13.8059,13.3629,13.5762,2074100.0],["2016-03-22",13.4532,13.7403,13.3547,13.6993,1781000.0],["2016-03-23",13.527,13.6337,13.1743,13.2071,2861700.0],["2016-03-24",13.527,13.8469,12.9692,13.7321,2642900.0],["2016-03-28",13.5024,13.6337,13.0676,13.6255,2899400.0],["2016-03-29",13.4942,14.1751,13.4204,14.1669,2610500.0],["2016-03-30",14.2735,14.5278,14.1176,14.2243,1727400.0],["2016-03-31",14.2571,14.2899,13.888,13.9208,1477900.0],["2016-04-01",13.6583,14.011,13.5926,14.011,1872300.0],["2016-04-04",14.0193,14.2671,13.7219,13.7466,1523400.0],["2016-04-05",13.6062,13.8706,13.5484,13.6971,1130300.0],["2016-04-06",13.6475,13.8045,13.4575,13.6888,1381900.0],["2016-04-07",13.6558,13.6806,13.4823,13.5153,1817400.0],["2016-04-08",13.6805,14.011,13.6805,13.9284,1217600.0],["2016-04-11",14.1597,14.2919,14.0523,14.0936,1078700.0],["2016-04-12",14.1432,14.2423,13.9119,14.2093,1183900.0],["2016-04-13",14.3414,14.9941,14.3414,14.8289,2166700.0],["2016-04-14",14.8041,14.8206,14.5315,14.5975,932600.0],["2016-04-15",14.5562,14.8867,14.5232,14.8454,1406800.0],["2016-04-18",14.6967,14.9528,14.6471,14.9115,1238500.0],["2016-04-19",15.0189,15.1593,14.6884,14.8784,3611100.0],["2016-04-20",15.0519,15.1428,14.8041,15.118,3118900.0],["2016-04-21",15.2006,15.2832,14.9032,14.9776,2020600.0],["2016-04-22",14.8784,15.1676,14.4736,14.5562,2241400.0],["2016-04-25",14.4571,14.5645,14.2836,14.5149,1839000.0],["2016-04-26",14.5893,14.5893,14.1267,14.548,1472000.0],["2016-04-27",14.4488,14.9197,14.2093,14.8949,1454200.0],["2016-04-28",14.928,14.9941,14.6471,14.6719,1279900.0],["2016-04-29",14.7793,14.9197,14.5232,14.8041,1614900.0],["2016-05-02",14.8536,14.928,14.581,14.8867,1483200.0],["2016-05-03",14.6636,14.7215,14.1184,14.3167,1165400.0],["2016-05-04",14.1349,14.4901,14.0853,14.358,1182600.0],["2016-05-05",14.4902,14.5728,14.1927,14.2588,1804800.0],["2016-05-06",14.2175,14.5397,14.0853,14.4241,845600.0],["2016-05-09",13.9945,14.1019,13.6475,13.7879,1938800.0],["2016-05-10",13.9284,14.1514,13.7549,14.1514,1323800.0],["2016-05-11",14.2506,14.3662,14.011,14.1267,898700.0],["2016-05-12",14.1267,14.1762,13.8127,13.9697,1342100.0],["2016-05-13",13.9284,14.1845,13.7549,13.854,1221600.0],["2016-05-16",14.0275,14.358,13.8706,13.9449,1243000.0],["2016-05-17",13.9201,14.2423,13.7301,13.8953,2221800.0],["2016-05-18",13.7797,14.0027,13.3997,13.4823,1935200.0],["2016-05-19",13.3253,13.6805,13.2344,13.631,1495000.0],["2016-05-20",13.7136,13.8127,13.5153,13.631,1043600.0],["2016-05-23",13.6227,14.1184,13.5236,14.0688,1882000.0],["2016-05-24",14.1597,14.3415,13.978,14.201,1516100.0],["2016-05-25",14.2341,14.6306,14.2093,14.4902,1103500.0],["2016-05-26",14.7793,14.9445,14.4241,14.548,1266900.0],["2016-05-27",14.5149,14.6058,14.0358,14.2175,1479900.0],["2016-05-31",14.3001,14.4075,14.0606,14.1845,1719400.0],["2016-06-01",14.0771,14.3993,13.8953,14.358,1337600.0],["2016-06-02",13.7053,14.0275,13.474,14.0193,2771200.0],["2016-06-03",14.1349,14.3745,14.044,14.3332,1528800.0],["2016-06-06",14.3828,14.6636,14.2754,14.6306,1133200.0],["2016-06-07",14.5149,14.8041,14.3497,14.6719,1208200.0],["2016-06-08",14.8784,15.1676,14.8289,14.8949,2233200.0],["2016-06-09",14.6554,14.6802,14.3167,14.5232,1499900.0],["2016-06-10",14.3414,14.5397,14.2506,14.4406,1185100.0],["2016-06-13",14.391,14.5562,14.3084,14.3414,1123400.0],["2016-06-14",14.3167,14.4323,14.0771,14.201,1281600.0],["2016-06-15",14.358,14.4984,14.2754,14.3249,1135300.0],["2016-06-16",14.201,14.4075,14.0358,14.3828,1296000.0],["2016-06-17",14.4406,14.5728,14.0193,14.0358,3133800.0],["2016-06-20",14.2506,14.6058,14.1597,14.4654,2132200.0],["2016-06-21",14.4571,14.4571,13.9284,13.9697,1677000.0],["2016-06-22",14.0358,14.0688,13.8045,13.8788,1771000.0],["2016-06-23",14.1762,14.1927,13.1684,13.6723,4516900.0],["2016-06-24",12.9701,13.6805,12.9453,13.1684,3396400.0],["2016-06-27",13.0197,13.1353,12.8379,12.9783,2663800.0],["2016-06-28",13.1601,13.4245,13.1353,13.3336,2373300.0],["2016-06-29",13.5401,13.6392,13.2344,13.284,1656100.0],["2016-06-30",13.3997,13.9697,13.3914,13.9614,1806000.0],["2016-07-01",13.9201,14.3497,13.9201,13.9697,1568200.0],["2016-07-05",13.9281,13.9614,13.4788,13.562,1322900.0],["2016-07-06",13.5703,13.7866,13.5038,13.6702,1358500.0],["2016-07-07",13.745,13.978,13.6369,13.7617,1826700.0],["2016-07-08",13.9531,14.419,13.9531,14.1943,1429900.0],["2016-07-11",14.3441,14.5022,14.2692,14.4356,1282500.0],["2016-07-12",14.5521,14.835,14.4689,14.6686,1510200.0],["2016-07-13",14.835,14.8433,14.5105,14.7102,1223100.0],["2016-07-14",14.7934,14.9764,14.6187,14.835,898700.0],["2016-07-15",14.8683,14.9432,14.5854,14.8849,1034200.0],["2016-07-18",14.8184,14.9016,14.652,14.7518,1391100.0],["2016-07-19",14.5355,14.602,14.0446,14.1777,1576200.0],["2016-07-20",14.0113,14.0529,13.6369,13.9364,1280300.0],["2016-07-21",14.1195,14.2027,13.4788,13.587,1485400.0],["2016-07-22",13.5287,13.7201,13.5204,13.7034,1072400.0],["2016-07-25",13.6202,13.7118,13.4039,13.4455,892900.0],["2016-07-26",13.4455,13.8366,13.3873,13.8033,1798000.0],["2016-07-27",13.953,14.1943,13.6868,13.8865,1320700.0],["2016-07-28",13.9281,14.0196,13.7034,13.9281,1702400.0],["2016-07-29",13.978,13.978,13.745,13.7617,1340600.0],["2016-08-01",13.8033,13.8615,13.587,13.795,1416600.0],["2016-08-02",13.8532,13.8532,13.5786,13.6868,1179000.0],["2016-08-03",13.6286,14.0695,13.6202,14.0196,1799500.0],["2016-08-04",13.978,13.978,13.6618,13.6951,1133400.0],["2016-08-05",13.7034,13.8948,13.6702,13.8782,1084600.0],["2016-08-08",13.9198,14.1111,13.8033,13.8199,711300.0],["2016-08-09",13.8199,13.9198,13.6202,13.6202,1275900.0],["2016-08-10",13.6535,13.7617,13.537,13.5703,796400.0],["2016-08-11",13.587,13.6618,13.4372,13.6369,1356000.0],["2016-08-12",13.6202,13.6202,13.1959,13.2375,1029300.0],["2016-08-15",13.2958,13.7783,13.2958,13.7284,1229100.0],["2016-08-16",13.795,13.8199,13.4289,13.4372,861800.0],["2016-08-17",13.3873,13.5204,13.329,13.4705,832700.0],["2016-08-18",13.5038,13.6119,13.4289,13.587,599200.0],["2016-08-19",13.4206,13.562,13.0961,13.2375,1119600.0],["2016-08-22",13.0794,13.3374,13.0545,13.3124,701700.0],["2016-08-23",13.354,13.5953,13.354,13.4039,689800.0],["2016-08-24",13.329,13.329,13.0545,13.0877,1130700.0],["2016-08-25",13.0628,13.2708,13.0545,13.2625,1125700.0],["2016-08-26",13.4622,13.5703,13.1543,13.2209,802700.0],["2016-08-29",13.171,13.4705,13.1626,13.4372,697400.0],["2016-08-30",13.3041,13.3706,12.7633,12.8465,1674500.0],["2016-08-31",12.7799,12.938,12.6052,12.913,1896700.0],["2016-09-01",12.9463,13.0045,12.7466,12.9713,1171500.0],["2016-09-02",13.1293,13.3124,12.8381,12.8964,1237800.0],["2016-09-06",12.9546,13.0794,12.8465,12.9879,2036400.0],["2016-09-07",13.0129,13.329,12.8964,13.329,1244000.0],["2016-09-08",13.3207,13.3623,13.0378,13.1127,1116900.0],["2016-09-09",12.9796,13.0378,12.5469,12.5969,2457600.0],["2016-09-12",12.3972,12.7965,12.3472,12.7799,1072900.0],["2016-09-13",12.5553,12.5553,12.1392,12.2973,2584800.0],["2016-09-14",12.289,12.3888,12.1309,12.289,1969200.0],["2016-09-15",12.2973,12.5386,12.1642,12.5303,1801900.0],["2016-09-16",12.4388,12.522,12.3639,12.4554,2372300.0],["2016-09-19",12.5802,12.8797,12.472,12.6801,1237200.0],["2016-09-20",12.705,12.9546,12.6052,12.8631,1607100.0],["2016-09-21",12.9796,13.354,12.9546,13.3374,1573000.0],["2016-09-22",13.5204,13.795,13.5121,13.5454,1257500.0],["2016-09-23",13.4954,13.6951,13.4289,13.4372,1317500.0],["2016-09-26",13.3706,13.4871,13.3207,13.3623,1070400.0],["2016-09-27",13.2874,13.5537,13.121,13.5121,1059400.0],["2016-09-28",13.5038,13.7617,13.4122,13.6868,1445300.0],["2016-09-29",13.6702,13.8033,13.3873,13.4455,1557700.0],["2016-09-30",13.4289,13.587,13.2458,13.4705,1376500.0],["2016-10-03",13.5121,13.5121,13.1044,13.1793,1120500.0],["2016-10-04",13.121,13.1626,12.8548,12.8548,1104800.0],["2016-10-05",13.0045,13.2625,12.913,13.2625,1044600.0],["2016-10-06",13.0961,13.3374,13.0961,13.3041,642600.0],["2016-10-07",13.4122,13.4538,13.0461,13.146,1163600.0],["2016-10-10",13.2458,13.537,13.2458,13.3124,1108100.0],["2016-10-11",13.1959,13.3623,12.8964,12.9796,1340300.0],["2016-10-12",12.9796,13.2458,12.8881,13.121,723900.0],["2016-10-13",12.8049,12.8381,12.5469,12.7217,839600.0],["2016-10-14",12.7965,12.9047,12.6634,12.7133,937600.0],["2016-10-17",12.7383,13.1044,12.6884,12.9879,1048700.0],["2016-10-18",13.2126,13.2209,12.8881,13.0545,728300.0],["2016-10-19",13.1127,13.537,13.1127,13.4705,1313900.0],["2016-10-20",13.3457,13.7284,12.9879,13.7034,1807400.0],["2016-10-21",13.5287,13.7534,13.4372,13.6452,992900.0],["2016-10-24",14.1278,14.1278,13.6452,13.6452,723500.0],["2016-10-25",13.8366,13.978,13.4954,13.5454,1386500.0],["2016-10-26",13.5204,13.7783,13.4954,13.6868,1168300.0],["2016-10-27",13.6535,13.6535,12.6301,13.1626,3291900.0],["2016-10-28",12.8298,13.0461,12.6135,12.8797,2713700.0],["2016-10-31",12.6468,13.0961,12.6385,13.0711,1862700.0],["2016-11-01",13.1626,13.2542,12.8298,12.9796,1945500.0],["2016-11-02",12.913,13.3041,12.9047,13.0378,1665700.0],["2016-11-03",13.0295,13.3623,13.0295,13.3374,1412000.0],["2016-11-04",13.4372,14.0279,13.3623,13.8865,2624400.0],["2016-11-07",14.2971,14.3474,14.0373,14.2636,2110300.0],["2016-11-08",14.2133,14.3139,14.1044,14.2385,2034700.0],["2016-11-09",15.571,17.3895,15.5458,17.1297,6979900.0],["2016-11-10",17.4231,17.5907,16.937,17.0543,4447900.0],["2016-11-11",16.4509,17.5069,16.4509,17.4314,2976700.0],["2016-11-14",17.6661,18.2863,17.6326,18.1941,2998200.0],["2016-11-15",17.7667,18.0516,17.3644,18.0348,2346100.0],["2016-11-16",17.8086,18.0013,17.6661,17.9427,1479700.0],["2016-11-17",18.0097,18.1522,17.7918,17.9427,1369200.0],["2016-11-18",17.9678,17.9846,17.6158,17.6493,1459000.0],["2016-11-21",17.9845,18.0348,17.6577,17.775,2036200.0],["2016-11-22",18.3617,18.6382,18.2527,18.588,1703000.0],["2016-11-23",18.2108,18.5796,18.0851,18.5544,1188900.0],["2016-11-25",18.588,18.6885,18.4958,18.6634,613900.0],["2016-11-28",18.6718,18.7472,18.3533,18.6466,2029300.0],["2016-11-29",17.8253,18.5712,17.7583,18.4874,1404500.0],["2016-11-30",18.9232,18.9232,18.303,18.4455,1340500.0],["2016-12-01",18.5293,18.8561,18.4622,18.7807,1367600.0],["2016-12-02",18.5628,19.0573,18.5628,18.8645,1334300.0],["2016-12-05",19.0321,19.9037,19.0321,19.8618,1827700.0],["2016-12-06",19.8115,20.1719,19.602,20.1383,1919800.0],["2016-12-07",20.4987,20.5071,20.0881,20.3981,1621600.0],["2016-12-08",20.4819,20.6496,20.1802,20.3311,1519800.0],["2016-12-09",20.3227,20.4233,19.8283,19.8869,2406900.0],["2016-12-12",19.6942,19.9959,19.4847,19.7026,1313400.0],["2016-12-13",19.5014,19.778,19.007,19.3673,1564500.0],["2016-12-14",19.2668,19.8115,19.2165,19.3087,1288200.0],["2016-12-15",18.9902,19.6188,18.831,19.493,1718600.0],["2016-12-16",19.4009,19.4679,18.7891,18.9483,3817500.0],["2016-12-19",18.7304,19.1578,18.6466,18.831,1647000.0],["2016-12-20",18.7472,19.3841,18.7053,19.2919,1406800.0],["2016-12-21",19.2752,19.3254,18.9316,19.0908,865200.0],["2016-12-22",18.8896,19.0656,18.4287,18.546,1553600.0],["2016-12-23",18.5628,18.655,18.4371,18.6047,689000.0],["2016-12-27",18.7723,18.9232,18.6885,18.7388,626300.0],["2016-12-28",18.8729,19.1494,18.3784,18.4287,785600.0],["2016-12-29",18.5125,18.5963,18.3533,18.5209,785600.0],["2016-12-30",18.5209,18.655,18.2444,18.2527,1036100.0],["2017-01-03",18.5963,18.8561,18.303,18.588,1281700.0],["2017-01-04",18.6382,19.183,18.588,19.1411,1101200.0],["2017-01-05",19.1327,19.493,19.0321,19.2249,1352800.0],["2017-01-06",19.1411,19.4511,18.7891,18.9399,2786300.0],["2017-01-09",18.1438,18.5125,17.4147,17.4398,5583000.0],["2017-01-10",17.4733,17.9175,17.0962,17.8421,4944200.0],["2017-01-11",17.2387,17.8588,17.2387,17.5404,2536700.0],["2017-01-12",17.3128,17.4561,16.8829,17.1021,1978400.0],["2017-01-13",17.1021,17.3381,17.0262,17.1779,1636500.0],["2017-01-17",17.2201,17.3212,16.7818,16.9251,2114400.0],["2017-01-18",16.9757,17.7595,16.8661,17.591,2706800.0],["2017-01-19",17.3044,17.4392,16.7734,16.8829,1788600.0],["2017-01-20",16.9757,17.2032,16.9251,17.06,2565600.0],["2017-01-23",17.5573,17.5573,16.9082,17.0009,1618600.0],["2017-01-24",17.4477,17.532,17.0262,17.3887,2428800.0],["2017-01-25",17.3634,18.0124,17.1948,18.004,3981500.0],["2017-01-26",17.9365,18.299,17.8185,18.004,2719900.0],["2017-01-27",18.0461,18.122,17.6752,17.827,1534300.0],["2017-01-30",17.6247,17.6247,17.0094,17.4308,1498000.0],["2017-01-31",17.4392,17.7005,16.9082,17.2201,1743100.0],["2017-02-01",17.3297,17.6331,16.8829,17.1274,1558200.0],["2017-02-02",17.2032,17.5572,17.1021,17.5488,3098900.0],["2017-02-03",17.5741,17.8523,17.2875,17.8354,2891900.0],["2017-02-06",17.7342,17.9281,17.7258,17.9197,2481000.0],["2017-02-07",17.9787,18.0967,17.5657,17.7005,2351300.0],["2017-02-08",17.6247,17.7174,17.4477,17.6921,2019000.0],["2017-02-09",17.6921,18.8806,17.6921,18.8047,3326400.0],["2017-02-10",18.9986,19.0913,18.6109,18.6361,2268100.0],["2017-02-13",18.9649,19.3189,18.7963,18.8469,2306700.0],["2017-02-14",18.7541,18.7541,18.3833,18.712,1561600.0],["2017-02-15",18.6783,19.5717,18.6614,19.5043,4377400.0],["2017-02-16",19.4874,19.6223,19.2009,19.4116,2008100.0],["2017-02-17",19.1334,19.3694,18.8974,19.066,1436300.0],["2017-02-21",19.1166,19.243,19.0491,19.1082,984400.0],["2017-02-22",18.83,18.8637,18.4086,18.476,3650600.0],["2017-02-23",18.6109,18.6446,17.237,17.3297,4737000.0],["2017-02-24",16.9757,17.3718,16.9082,17.2285,1752800.0],["2017-02-27",17.2201,18.122,17.1948,17.8607,2744600.0],["2017-02-28",17.8607,18.0967,17.5657,17.8101,2116000.0],["2017-03-01",18.3496,18.8131,18.2568,18.2653,3400200.0],["2017-03-02",17.9197,17.9787,16.9167,16.9588,3053500.0],["2017-03-03",17.0684,17.1611,16.7818,16.9335,2675100.0],["2017-03-06",16.6722,16.8998,16.5289,16.8492,1586100.0],["2017-03-07",16.7734,16.9335,16.0991,16.1665,2069400.0],["2017-03-08",16.1918,16.2676,15.8799,15.9221,2517900.0],["2017-03-09",15.8462,16.0148,15.4416,15.5006,2057500.0],["2017-03-10",15.6776,15.8209,15.391,15.6692,1775200.0],["2017-03-13",15.9052,16.0991,15.7282,16.0401,2397800.0],["2017-03-14",15.8462,16.0485,15.6776,15.9305,1469800.0],["2017-03-15",16.1496,16.5711,15.9726,16.4868,1701700.0],["2017-03-16",16.7902,16.9082,16.3772,16.4025,1559600.0],["2017-03-17",16.5289,16.6638,16.0316,16.0653,4246500.0],["2017-03-20",16.0653,16.0653,15.7788,15.8378,2515700.0],["2017-03-21",15.9136,15.9305,15.2225,15.2983,3837900.0],["2017-03-22",15.2983,15.568,15.2225,15.4248,4659000.0],["2017-03-23",16.6301,17.2032,15.8883,15.9305,5475000.0],["2017-03-24",15.7788,15.9305,15.1888,15.2562,3115500.0],["2017-03-27",14.919,15.1129,14.6746,15.0792,2852700.0],["2017-03-28",15.4416,16.0316,15.3742,15.9642,4280700.0],["2017-03-29",15.9389,15.9895,15.7535,15.9389,2085700.0],["2017-03-30",15.9726,16.2002,15.9726,16.1075,2329200.0],["2017-03-31",16.0569,16.2676,15.7619,16.1243,2127800.0],["2017-04-03",16.2685,16.4382,15.819,16.1668,1614900.0],["2017-04-04",16.1328,16.3025,16.0395,16.1668,1250200.0],["2017-04-05",16.3534,16.4212,15.4543,15.4712,1902900.0],["2017-04-06",15.5052,15.7427,15.2422,15.5476,1976800.0],["2017-04-07",15.4712,15.9717,15.3949,15.7511,2103000.0],["2017-04-10",15.7935,15.8699,15.5136,15.6324,1195700.0],["2017-04-11",15.6833,16.0056,15.4203,15.9717,1242700.0],["2017-04-12",15.7427,15.7511,15.3101,15.3525,1526000.0],["2017-04-13",15.3186,15.4712,14.9029,14.9878,2398700.0],["2017-04-17",15.1828,15.2846,14.9114,15.1065,3462100.0],["2017-04-18",14.869,15.2931,14.7418,15.0556,1278500.0],["2017-04-19",15.1489,15.2168,14.6994,14.6994,1710100.0],["2017-04-20",14.9623,15.6069,14.9623,15.4967,3034000.0],["2017-04-21",15.5052,15.7342,15.4119,15.6578,2038000.0],["2017-04-24",15.9971,16.2007,15.7851,16.1243,3155500.0],["2017-04-25",16.3109,16.4551,16.031,16.1159,1934400.0],["2017-04-26",15.7172,16.3958,15.7002,16.2346,1928800.0],["2017-04-27",16.1837,16.2261,15.802,15.9038,1905300.0],["2017-04-28",16.0565,16.1583,15.7851,15.8105,1195500.0],["2017-05-01",15.8953,16.0735,15.7002,15.9801,1178500.0],["2017-05-02",15.8868,16.1243,15.7596,15.9293,1173800.0],["2017-05-03",15.7935,15.836,15.3355,15.4119,1597700.0],["2017-05-04",15.2507,15.7087,15.2422,15.5815,1643300.0],["2017-05-05",15.7087,15.836,15.3864,15.5645,1066900.0],["2017-05-08",15.4627,15.59,15.2761,15.4712,995100.0],["2017-05-09",15.5052,15.6578,15.2677,15.344,826200.0],["2017-05-10",15.4543,15.573,15.1913,15.4627,1491100.0],["2017-05-11",15.4967,15.5815,15.1235,15.1319,1269100.0],["2017-05-12",15.0726,15.1744,14.7927,14.9369,1224100.0],["2017-05-15",15.2083,15.4119,15.0471,15.3525,1516900.0],["2017-05-16",15.4458,15.5391,15.1913,15.4203,1223800.0],["2017-05-17",15.4203,15.4203,14.8605,14.869,1458000.0],["2017-05-18",14.7587,15.1065,14.5552,14.9793,1526100.0],["2017-05-19",15.115,15.6918,15.0726,15.5052,1747500.0],["2017-05-22",15.7002,15.7935,15.5136,15.6409,2280700.0],["2017-05-23",15.6409,16.3194,15.5476,16.1583,1719200.0],["2017-05-24",16.1837,16.4467,15.802,15.8868,1826700.0],["2017-05-25",15.9377,16.0819,15.4967,15.5645,1585400.0],["2017-05-26",15.5645,15.5645,15.2507,15.3695,918500.0],["2017-05-30",15.3355,15.5221,15.098,15.4119,997300.0],["2017-05-31",15.3694,15.4034,14.8266,15.3525,1438200.0],["2017-06-01",15.3864,15.7002,15.2252,15.6918,1744800.0],["2017-06-02",15.6663,15.8275,15.59,15.6154,920400.0],["2017-06-05",15.59,16.0226,15.5645,15.8699,929000.0],["2017-06-06",15.7681,15.7681,15.4458,15.6409,1243000.0],["2017-06-07",15.6663,15.7935,15.2846,15.4712,1334700.0],["2017-06-08",14.7078,16.1583,14.7078,16.0395,1956000.0],["2017-06-09",15.9377,16.4212,15.8953,16.277,1596100.0],["2017-06-12",16.277,16.6757,16.2261,16.4551,1137100.0],["2017-06-13",16.7351,17.473,16.6672,17.0828,2947600.0],["2017-06-14",17.0828,17.0828,15.9632,16.4721,3847300.0],["2017-06-15",16.0904,16.2431,15.6324,15.7172,3148800.0],["2017-06-16",15.6239,16.1837,15.573,15.8699,2308700.0],["2017-06-19",16.0819,16.4297,15.8953,15.9208,2819200.0],["2017-06-20",15.7851,15.9717,15.6409,15.836,1980700.0],["2017-06-21",15.9208,16.0226,15.5306,15.6154,3315700.0],["2017-06-22",16.8284,16.9047,15.361,15.9462,4405000.0],["2017-06-23",16.1159,16.3958,15.7511,16.2346,3094500.0],["2017-06-26",16.2855,16.294,15.819,15.9462,1575500.0],["2017-06-27",16.1498,16.2855,15.6069,15.6154,2561600.0],["2017-06-28",15.8444,16.2346,15.802,16.1752,2959600.0],["2017-06-29",16.3788,16.4467,16.0565,16.3279,1876500.0],["2017-06-30",16.3364,16.8199,16.3364,16.4806,2988400.0],["2017-07-03",16.6684,17.078,16.4635,17.0268,1173400.0],["2017-07-05",17.0183,17.0268,16.4464,16.8049,1940500.0],["2017-07-06",16.7537,17.1207,16.6171,16.6428,1521800.0],["2017-07-07",16.6257,16.7196,16.0453,16.4123,2190700.0],["2017-07-10",16.2331,16.6598,16.1051,16.4379,1510900.0],["2017-07-11",16.4806,16.8817,16.3611,16.8049,1732900.0],["2017-07-12",16.9415,17.1548,16.8561,17.0268,2602800.0],["2017-07-13",17.1207,17.4962,16.7025,17.2914,2481200.0],["2017-07-14",17.3085,17.3426,16.9073,16.9244,1489600.0],["2017-07-17",16.9841,17.2231,16.95,17.078,1236500.0],["2017-07-18",16.9841,17.0268,16.583,16.839,1647700.0],["2017-07-19",16.9244,17.3511,16.8476,17.2999,2046600.0],["2017-07-20",17.2487,17.7267,17.1036,17.4621,2529500.0],["2017-07-21",17.5218,17.5218,17.0951,17.1036,2322500.0],["2017-07-24",17.0951,17.2146,16.822,17.0695,1608500.0],["2017-07-25",17.3767,17.923,17.3767,17.7181,3012200.0],["2017-07-26",17.7352,17.7437,16.5147,16.6001,2924500.0],["2017-07-27",16.5062,16.7793,16.2843,16.5318,2674800.0],["2017-07-28",16.4721,16.4721,15.7039,15.721,3515100.0],["2017-07-31",15.9173,16.1307,15.6357,15.8746,3182300.0],["2017-08-01",15.9429,15.9429,15.5759,15.6783,1770000.0],["2017-08-02",15.6271,15.8234,15.4394,15.7807,1384500.0],["2017-08-03",15.7551,15.8746,15.6186,15.7978,1584300.0],["2017-08-04",15.8917,16.1477,15.8063,16.0709,1962900.0],["2017-08-07",16.2331,16.5489,16.216,16.3867,2947500.0],["2017-08-08",16.2843,16.5489,15.9173,16.216,1782200.0],["2017-08-09",16.0453,16.1648,15.9173,15.9344,1836900.0],["2017-08-10",15.8661,16.1307,15.8063,15.9173,1357100.0],["2017-08-11",15.7722,15.9429,15.61,15.6954,978500.0],["2017-08-14",15.6869,15.7466,15.4735,15.5844,1338200.0],["2017-08-15",15.6015,15.7381,15.226,15.2943,2040500.0],["2017-08-16",15.4137,15.6783,15.3967,15.4735,1988900.0],["2017-08-17",15.3028,15.3369,14.7822,14.7992,1992100.0],["2017-08-18",14.6968,14.8675,14.6542,14.7736,1889700.0],["2017-08-21",14.8163,14.8163,14.5603,14.5773,2043200.0],["2017-08-22",14.7224,14.9529,14.5517,14.9102,1232000.0],["2017-08-23",14.7224,15.1492,14.6371,15.0553,1035500.0],["2017-08-24",15.0894,15.1577,14.859,14.9955,890400.0],["2017-08-25",15.1406,15.2175,14.9358,15.1065,726600.0],["2017-08-28",15.1748,15.3369,15.1065,15.2516,964200.0],["2017-08-29",15.0468,15.9514,14.9529,15.8063,3365600.0],["2017-08-30",15.7807,16.3184,15.6698,16.2331,3170600.0],["2017-08-31",16.3867,16.4294,16.0539,16.1221,1845700.0],["2017-09-01",16.2331,16.3952,16.2331,16.2416,1417400.0],["2017-09-05",16.3611,16.5574,15.977,16.1477,2309900.0],["2017-09-06",16.2416,16.4379,16.0197,16.1051,3192800.0],["2017-09-07",16.0026,16.1307,15.6271,15.8234,2339100.0],["2017-09-08",15.7125,15.8064,15.4906,15.7637,1884500.0],["2017-09-11",15.9344,15.9856,15.5332,15.5674,1473000.0],["2017-09-12",15.4308,15.6783,15.2004,15.5503,2897100.0],["2017-09-13",15.3967,15.4991,15.2431,15.2943,2283200.0],["2017-09-14",15.1918,15.226,14.8334,14.9955,2084200.0],["2017-09-15",14.9102,15.465,14.9017,15.4137,3317600.0],["2017-09-18",15.4394,15.721,15.3796,15.5418,1215100.0],["2017-09-19",15.5418,15.5674,15.2345,15.4223,1749100.0],["2017-09-20",15.4991,15.9344,15.4479,15.8661,1798600.0],["2017-09-21",15.7551,15.8234,15.2431,15.2772,1917800.0],["2017-09-22",15.1321,15.5844,15.0809,15.5418,1092300.0],["2017-09-25",15.4735,15.6356,15.2772,15.5418,1502300.0],["2017-09-26",15.5418,15.8405,15.5332,15.593,1232400.0],["2017-09-27",15.7722,16.1904,15.4735,16.0539,2291700.0],["2017-09-28",16.0624,16.1051,15.7637,16.0282,1286900.0],["2017-09-29",16.0282,16.3867,16.0282,16.2416,1251400.0],["2017-10-02",16.2245,16.6427,16.1904,16.5147,1606500.0],["2017-10-03",16.6171,16.6513,16.2331,16.4294,1046000.0],["2017-10-04",16.4465,16.5574,16.3099,16.327,940400.0],["2017-10-05",16.4465,16.6171,16.327,16.3782,1268000.0],["2017-10-06",16.327,16.3696,16.0112,16.1136,1284000.0],["2017-10-09",16.1136,16.1733,15.7381,15.8832,1409500.0],["2017-10-10",15.96,16.1477,15.6954,16.0453,1713900.0],["2017-10-11",16.4379,17.3255,16.2758,17.1548,5407800.0],["2017-10-12",17.0695,17.4706,17.0097,17.4194,1958300.0],["2017-10-13",17.7779,17.9144,17.556,17.7352,2688900.0],["2017-10-16",17.923,17.94,17.4194,17.4962,1315700.0],["2017-10-17",18.0937,18.1875,17.8632,18.0424,1893300.0],["2017-10-18",18.0083,18.4606,18.0083,18.4265,1622000.0],["2017-10-19",18.1961,18.6655,18.0851,18.6313,1583800.0],["2017-10-20",18.7764,18.9045,18.546,18.7167,1595100.0],["2017-10-23",18.6826,18.6911,18.3668,18.4436,1636800.0],["2017-10-24",18.4948,18.7679,18.4948,18.5972,1448100.0],["2017-10-25",18.5545,18.657,18.2814,18.4692,1582600.0],["2017-10-26",17.7096,17.94,16.6171,16.6684,4227400.0],["2017-10-27",16.2502,16.9073,16.1477,16.7793,2704100.0],["2017-10-30",16.4209,16.7878,16.3611,16.6342,1905600.0],["2017-10-31",16.5659,16.7366,16.3526,16.6257,1831200.0],["2017-11-01",16.9329,17.428,16.711,16.8561,1898400.0],["2017-11-02",16.8817,17.1207,16.7281,16.7452,1640000.0],["2017-11-03",16.711,16.7281,16.0795,16.3867,2126700.0],["2017-11-06",16.455,16.6086,16.1136,16.1136,2150600.0],["2017-11-07",16.1651,16.1909,15.9504,16.105,1988700.0],["2017-11-08",15.9848,16.0277,15.7185,15.9848,1933200.0],["2017-11-09",15.7786,16.0449,15.7443,15.9848,1909800.0],["2017-11-10",16.0878,16.105,15.667,16.0019,1769200.0],["2017-11-13",15.8989,16.1222,15.7872,15.9246,974900.0],["2017-11-14",15.7528,15.8473,15.4694,15.5295,894600.0],["2017-11-15",15.289,15.6584,15.1001,15.624,2128600.0],["2017-11-16",15.6755,15.77,15.3663,15.5553,1573000.0],["2017-11-17",15.435,15.8044,15.435,15.7528,1390400.0],["2017-11-20",15.7271,16.2424,15.7271,16.0792,1125300.0],["2017-11-21",16.2253,16.4142,16.1651,16.2167,1462000.0],["2017-11-22",16.3197,16.5431,16.294,16.3283,1242900.0],["2017-11-24",16.397,16.4829,16.1995,16.2167,386100.0],["2017-11-27",16.2167,16.4228,15.9418,16.3026,1190000.0],["2017-11-28",16.2854,16.5173,16.0706,16.4142,1738300.0],["2017-11-29",16.4915,17.2302,16.3713,16.8952,1781600.0],["2017-11-30",17.0327,17.2302,16.9382,17.0412,1503400.0],["2017-12-01",17.0756,17.2646,16.5259,16.9811,1618400.0],["2017-12-04",17.2474,17.3934,17.0412,17.1014,2009300.0],["2017-12-05",16.9983,16.9983,16.5602,16.732,1199600.0],["2017-12-06",16.8007,17.3934,16.8007,17.1958,1953500.0],["2017-12-07",17.6511,18.072,17.5051,17.8401,2677300.0],["2017-12-08",17.9689,18.3211,17.9002,18.0204,1766000.0],["2017-12-11",18.218,18.2953,17.6511,17.7799,1818000.0],["2017-12-12",17.7885,18.1235,17.7026,17.7542,1502200.0],["2017-12-13",17.7542,18.0376,17.5996,17.9088,1090300.0],["2017-12-14",17.883,18.0806,17.5308,17.548,948500.0],["2017-12-15",17.6253,17.8486,17.6167,17.7026,2157100.0],["2017-12-18",17.9088,17.9861,17.7198,17.7628,2064600.0],["2017-12-19",17.7971,17.8401,17.5137,17.548,2432500.0],["2017-12-20",17.7542,17.9259,17.5824,17.8572,2114900.0],["2017-12-21",17.7542,18.1836,17.7542,18.0634,1561700.0],["2017-12-22",18.0634,18.218,17.9431,18.175,1234900.0],["2017-12-26",18.2094,18.4069,18.1579,18.3296,756300.0],["2017-12-27",18.3898,18.3898,18.0548,18.0891,1164900.0],["2017-12-28",18.1235,18.4585,18.0376,18.4413,1403500.0],["2017-12-29",18.4585,18.5014,18.2266,18.3125,1451600.0],["2018-01-02",19.4377,20.0475,19.1886,19.5579,4448500.0],["2018-01-03",20.58,21.6279,20.2279,20.8721,6130000.0],["2018-01-04",20.9236,21.0954,20.6402,21.0267,4679500.0],["2018-01-05",21.0697,21.4304,20.7089,21.3875,3081600.0],["2018-01-08",21.4648,21.8513,21.1813,21.7138,3228400.0],["2018-01-09",21.7224,21.7224,21.4218,21.5077,2521900.0],["2018-01-10",21.5678,21.92,21.5335,21.7053,2071500.0],["2018-01-11",21.8341,22.2464,21.6881,22.1777,1771800.0],["2018-01-12",22.1949,22.2122,21.5563,21.7117,2011800.0],["2018-01-16",21.6599,21.8066,21.099,21.2198,1713100.0],["2018-01-17",21.2975,21.4442,21.1335,21.4355,1518800.0],["2018-01-18",21.332,21.6944,21.2198,21.6513,1773300.0],["2018-01-19",21.6081,21.7117,21.2025,21.4183,1415600.0],["2018-01-22",21.3147,21.6254,21.2371,21.5909,1887100.0],["2018-01-23",21.5305,21.5736,20.9782,21.4701,1323700.0],["2018-01-24",21.6944,21.7721,21.2975,21.565,1478000.0],["2018-01-25",21.798,21.798,21.1853,21.4614,1226800.0],["2018-01-26",21.5563,21.8325,21.401,21.8066,1137300.0],["2018-01-29",21.7721,22.1345,21.703,21.798,1399000.0],["2018-01-30",21.5305,21.6685,21.0645,21.1853,1995600.0],["2018-01-31",21.3061,21.401,20.5208,20.7452,1403000.0],["2018-02-01",20.633,21.1162,20.5467,20.8487,1246500.0],["2018-02-02",20.6761,20.702,20.1584,20.2102,1210400.0],["2018-02-05",20.1411,20.7366,19.9168,19.9685,1920500.0],["2018-02-06",19.5629,20.2965,19.1833,20.1756,1647800.0],["2018-02-07",20.167,20.5122,20.0031,20.3051,1773400.0],["2018-02-08",20.3051,20.4086,19.5198,19.5198,1547200.0],["2018-02-09",19.701,19.8563,18.8122,19.3472,2303000.0],["2018-02-12",19.4249,20.0548,19.3645,19.8822,1144100.0],["2018-02-13",19.8218,20.7365,19.8218,20.5726,1926100.0],["2018-02-14",20.3223,21.3665,20.2188,21.3492,1527700.0],["2018-02-15",21.5391,21.565,20.9609,21.1767,1106000.0],["2018-02-16",21.03,22.6523,20.8919,22.4107,3398100.0],["2018-02-20",22.2553,23.0579,22.1173,22.2381,2752100.0],["2018-02-21",22.2812,22.4279,21.8325,21.8325,2507100.0],["2018-02-22",22.0051,22.0137,21.4528,21.4787,1575300.0],["2018-02-23",21.5995,21.8843,21.4873,21.8756,861900.0],["2018-02-26",22.1863,22.2726,21.8152,22.0827,860400.0],["2018-02-27",22.031,22.1604,21.7203,21.7203,876500.0],["2018-02-28",21.8584,21.9274,20.9609,20.9695,969900.0],["2018-03-01",21.2543,22.2726,21.1508,22.0137,2747100.0],["2018-03-02",21.8843,22.4538,21.6081,22.4107,1699100.0],["2018-03-05",22.1863,22.4107,22.0137,22.2036,1186300.0],["2018-03-06",22.3071,22.3244,21.634,22.1259,1655900.0],["2018-03-07",21.9619,22.6782,21.9015,22.5487,1622100.0],["2018-03-08",22.4883,22.566,21.3665,21.7462,1626100.0],["2018-03-09",22.868,22.9457,21.8325,21.8756,2722300.0],["2018-03-12",21.8411,22.1431,21.5046,22.0827,1546700.0],["2018-03-13",22.0914,22.4193,21.8756,21.8843,1590800.0],["2018-03-14",21.4959,21.9274,21.0386,21.168,2060400.0],["2018-03-15",21.1939,21.2371,20.6761,20.9782,1561800.0],["2018-03-16",21.03,21.4269,20.702,21.2543,5097500.0],["2018-03-19",21.0817,21.1335,20.1411,20.4604,1859200.0],["2018-03-20",20.4518,20.5208,20.0289,20.167,1888100.0],["2018-03-21",20.2533,20.7711,20.1584,20.564,1925000.0],["2018-03-22",19.3904,19.7873,17.9751,18.0442,4802100.0],["2018-03-23",18.0355,18.3721,17.5695,17.5954,3218900.0],["2018-03-26",17.9924,18.4411,17.7939,18.0269,3129600.0],["2018-03-27",18.1218,18.1305,17.0949,17.302,2799200.0],["2018-03-28",17.0777,17.2416,16.8274,17.1812,2257600.0],["2018-03-29",17.3452,17.7594,17.1726,17.6558,2304800.0],["2018-04-02",17.535,17.699,16.9827,17.1899,1522300.0],["2018-04-03",17.1464,17.268,16.7818,17.103,2281400.0],["2018-04-04",16.7992,17.1204,16.5995,17.0596,1569600.0],["2018-04-05",17.2506,17.5892,17.2072,17.5111,2106100.0],["2018-04-06",17.4763,17.6153,16.7297,16.7992,2067600.0],["2018-04-09",16.9554,17.1985,16.7992,16.9294,1519900.0],["2018-04-10",17.2419,17.6673,17.1812,17.5371,2052300.0],["2018-04-11",17.3548,17.5198,17.077,17.2159,1141800.0],["2018-04-12",17.3548,17.8063,17.3461,17.65,1162700.0],["2018-04-13",17.7194,18.032,17.3548,17.5545,1455600.0],["2018-04-16",17.6413,17.8236,17.459,17.7108,1307200.0],["2018-04-17",17.9538,18.5616,17.8063,18.4834,1910600.0],["2018-04-18",18.6831,19.1519,18.6831,19.013,4002100.0],["2018-04-19",18.8481,19.0912,18.4661,18.9609,1848000.0],["2018-04-20",18.9609,19.0651,18.4921,18.7352,1333200.0],["2018-04-23",18.605,18.9349,18.5355,18.6137,976100.0],["2018-04-24",18.8741,19.0998,18.2838,18.5963,1041000.0],["2018-04-25",18.5095,19.0651,18.2924,18.8654,1144600.0],["2018-04-26",19.0304,19.1953,18.6484,18.9175,1096300.0],["2018-04-27",18.8741,18.9696,18.223,18.3706,1361500.0],["2018-04-30",18.5702,18.7352,18.2056,18.2403,1054300.0],["2018-05-01",18.1362,18.1362,17.485,17.9191,960900.0],["2018-05-02",18.0493,18.3619,17.9886,18.0928,1032700.0],["2018-05-03",18.2664,18.631,18.2143,18.4053,968000.0],["2018-05-04",18.3792,19.2387,18.2924,19.0564,1646000.0],["2018-05-07",19.1085,19.4297,19.0217,19.2908,1169600.0],["2018-05-08",19.2561,19.3429,19.013,19.1432,707300.0],["2018-05-09",19.2474,19.3082,19.1346,19.2648,831500.0],["2018-05-10",19.2908,19.8465,19.2908,19.4297,829900.0],["2018-05-11",19.5513,19.8291,19.4992,19.5686,572600.0],["2018-05-14",19.6121,19.7683,19.4905,19.6121,729000.0],["2018-05-15",19.3603,19.9854,19.3516,19.968,739300.0],["2018-05-16",20.0635,20.7928,20.0288,20.5497,1159900.0],["2018-05-17",20.7233,21.2182,20.6191,20.8709,931500.0],["2018-05-18",20.923,21.1487,20.7754,20.949,1395400.0],["2018-05-21",21.0011,21.114,20.3934,20.7667,937400.0],["2018-05-22",20.8883,21.1227,20.7146,20.7667,563700.0],["2018-05-23",20.5671,20.5757,20.1937,20.3413,825800.0],["2018-05-24",20.35,20.5236,20.2632,20.5063,519700.0],["2018-05-25",20.3066,20.4368,20.0027,20.0809,538800.0],["2018-05-29",19.8465,20.3326,19.6207,20.1156,988500.0],["2018-05-30",20.3674,20.8275,20.3587,20.6105,1207700.0],["2018-05-31",21.0098,21.6609,20.5236,20.5236,1388700.0],["2018-06-01",20.949,21.1574,20.8188,20.923,803300.0],["2018-06-04",21.0793,21.2616,20.6278,20.949,826500.0],["2018-06-05",20.9056,21.0272,20.6365,20.9924,818200.0],["2018-06-06",21.2095,21.305,20.7407,21.2963,960600.0],["2018-06-07",21.2529,21.4092,21.0793,21.305,656600.0],["2018-06-08",21.2963,21.4613,21.0966,21.1661,745800.0],["2018-06-11",21.2442,21.4005,21.0619,21.2182,860900.0],["2018-06-12",21.305,21.3571,21.0359,21.14,1050100.0],["2018-06-13",21.1835,21.2269,20.6105,20.7494,1471600.0],["2018-06-14",20.9317,21.0011,20.5671,20.8709,1025400.0],["2018-06-15",20.6625,20.8015,20.1069,20.4108,2153000.0],["2018-06-18",20.2198,20.9577,20.0722,20.9056,1598700.0],["2018-06-19",20.0635,20.2111,19.5339,20.1764,2260900.0],["2018-06-20",20.3413,20.6365,20.1243,20.5497,1678200.0],["2018-06-21",19.8638,20.2371,19.1519,19.3342,2224000.0],["2018-06-22",19.6381,20.6278,19.5947,20.2806,2101500.0],["2018-06-25",19.8812,19.8812,18.7352,19.1693,2132900.0],["2018-06-26",19.1867,19.2561,18.8047,19.1867,1240100.0],["2018-06-27",19.2387,19.2995,18.3706,18.3966,2232700.0],["2018-06-28",18.3098,18.5008,18.0146,18.4053,1093600.0],["2018-06-29",18.5616,18.5789,18.1101,18.3272,1585900.0],["2018-07-02",18.1014,18.5876,18.0146,18.5008,1412400.0],["2018-07-03",18.7103,18.7976,18.2651,18.3349,701500.0],["2018-07-05",18.5532,18.9024,18.5095,18.885,1175600.0],["2018-07-06",18.8238,19.0508,18.5706,18.9199,662200.0],["2018-07-09",19.2167,19.4787,19.0334,19.3913,684700.0],["2018-07-10",19.4874,19.6969,19.2167,19.4175,598600.0],["2018-07-11",19.0683,19.2866,18.8413,18.9897,762700.0],["2018-07-12",19.1469,19.2953,18.9635,19.077,634700.0],["2018-07-13",19.077,19.3652,19.0683,19.2429,711500.0],["2018-07-16",19.2342,19.4525,18.9024,18.9373,720500.0],["2018-07-17",18.9985,19.208,18.981,19.112,540700.0],["2018-07-18",19.077,19.5747,19.077,19.5136,710900.0],["2018-07-19",19.435,19.4437,18.981,19.1556,1065900.0],["2018-07-20",19.2167,19.304,19.0159,19.0421,697000.0],["2018-07-23",19.0945,19.4874,19.0683,19.3739,939200.0],["2018-07-24",19.9501,19.9676,19.5223,19.566,1079300.0],["2018-07-25",19.5572,19.7144,19.3564,19.6969,600600.0],["2018-07-26",19.4787,19.5223,19.0421,19.4612,723800.0],["2018-07-27",19.5747,19.6184,19.2866,19.4088,506100.0],["2018-07-30",19.4961,19.6707,19.4787,19.6183,605000.0],["2018-07-31",19.6882,19.6882,19.2953,19.5048,732700.0],["2018-08-01",19.4175,19.4263,19.0072,19.0596,613800.0],["2018-08-02",18.8326,18.9635,18.7016,18.9112,643200.0],["2018-08-03",18.8326,18.9286,18.5095,18.5619,549800.0],["2018-08-06",18.4571,18.8675,18.3174,18.85,479300.0],["2018-08-07",19.112,19.3826,18.9548,18.9897,616300.0],["2018-08-08",19.0421,19.2516,18.5706,18.8326,364800.0],["2018-08-09",18.8588,18.9373,18.5008,18.5183,517100.0],["2018-08-10",18.2738,19.1207,18.0206,18.9373,1382400.0],["2018-08-13",19.0596,19.4001,18.8762,19.0334,1078200.0],["2018-08-14",19.3739,19.7144,18.7627,18.7976,1367400.0],["2018-08-15",18.4309,18.6405,17.8372,18.1428,840300.0],["2018-08-16",18.3698,18.6405,18.2651,18.4659,562600.0],["2018-08-17",18.4135,18.7714,18.2127,18.7191,605800.0],["2018-08-20",18.9111,19.1556,18.8151,19.0683,538000.0],["2018-08-21",19.0858,19.6969,19.0858,19.435,722200.0],["2018-08-22",19.4874,19.5834,19.3739,19.4612,418800.0],["2018-08-23",19.4001,19.4525,18.7627,18.8064,935900.0],["2018-08-24",19.0247,19.2429,18.885,19.1382,952500.0],["2018-08-27",19.1556,19.4787,19.0596,19.0945,755700.0],["2018-08-28",19.2866,19.3739,18.8762,19.0159,679600.0],["2018-08-29",19.0159,19.2342,18.7802,19.0945,759500.0],["2018-08-30",18.9897,19.0072,18.6143,18.7889,710800.0],["2018-08-31",18.6143,18.8762,18.5532,18.8588,924700.0],["2018-09-04",18.5968,18.8937,18.3873,18.5881,881400.0],["2018-09-05",18.5444,18.8937,18.4222,18.6929,978500.0],["2018-09-06",18.7278,18.9199,18.4222,18.658,953400.0],["2018-09-07",18.5619,18.5968,18.0206,18.1777,1310100.0],["2018-09-10",18.2825,18.3524,17.6888,17.7587,973700.0],["2018-09-11",17.4705,17.8111,17.2785,17.7237,932200.0],["2018-09-12",17.7587,18.1428,17.6452,18.073,815700.0],["2018-09-13",18.2476,18.6492,17.9769,18.6143,1835700.0],["2018-09-14",18.6841,18.6841,18.2476,18.4659,1095700.0],["2018-09-17",18.4746,18.8326,18.4746,18.5881,931100.0],["2018-09-18",18.7802,18.8151,18.3262,18.3698,1609400.0],["2018-09-19",18.5008,19.0508,18.4571,18.8238,914700.0],["2018-09-20",19.112,19.1207,18.3087,18.4048,1303300.0],["2018-09-21",18.4048,18.4571,17.8198,17.8634,2889400.0],["2018-09-24",17.9857,18.3174,17.7325,17.8023,1192800.0],["2018-09-25",17.9071,18.0904,17.6976,17.8198,1120300.0],["2018-09-26",17.6976,17.9508,17.6452,17.6714,940700.0],["2018-09-27",17.7325,17.8722,17.6277,17.7674,1051200.0],["2018-09-28",17.7063,18.0468,17.6452,17.9158,951100.0],["2018-10-01",18.038,18.1865,17.8285,18.0555,976600.0],["2018-10-02",18.0817,18.1516,17.6364,17.6539,1216900.0],["2018-10-03",17.6801,18.2039,17.6277,18.1341,1114500.0],["2018-10-04",18.1516,18.3262,17.5229,17.5579,1429300.0],["2018-10-05",17.4618,17.5579,17.2086,17.5317,1293100.0],["2018-10-08",17.4618,17.6102,17.2523,17.4967,999300.0],["2018-10-09",17.4531,17.7237,17.3221,17.5753,1256100.0],["2018-10-10",17.4531,17.5928,16.8943,16.9118,1225500.0],["2018-10-11",16.8157,17.0602,16.5189,16.5887,1011800.0],["2018-10-12",16.7808,16.8768,16.3268,16.6935,2165300.0],["2018-10-15",16.5101,16.6498,16.0911,16.1958,2157500.0],["2018-10-16",16.3181,16.3443,15.9514,16.1435,1667200.0],["2018-10-17",16.126,16.2133,15.8641,16.1784,1668200.0],["2018-10-18",16.1696,16.222,15.899,16.0823,1450700.0],["2018-10-19",16.1173,16.1173,15.6633,15.768,1191500.0],["2018-10-22",15.768,15.899,15.6632,15.8466,675800.0],["2018-10-23",15.4886,16.0125,15.2354,15.8641,1232600.0],["2018-10-24",15.7855,15.9164,15.0695,15.0783,2352500.0],["2018-10-25",15.6283,16.6411,15.2354,16.5189,3726500.0],["2018-10-26",16.1085,16.3792,15.1481,15.4886,2401800.0],["2018-10-29",15.7069,16.0299,15.4362,15.5759,1500700.0],["2018-10-30",15.4624,15.9863,15.4188,15.8029,1297500.0],["2018-10-31",16.126,16.711,15.8641,16.6411,1649400.0],["2018-11-01",16.8768,17.3658,16.6236,17.1912,1302800.0],["2018-11-02",17.3745,17.9682,17.1213,17.8809,1981700.0],["2018-11-05",18.0031,18.3786,17.8547,17.9071,2680100.0],["2018-11-06",17.872,18.0476,17.6963,17.9422,1146300.0],["2018-11-07",18.2145,18.3374,17.7314,17.8544,1399600.0],["2018-11-08",17.8456,17.951,17.5734,17.6963,834500.0],["2018-11-09",17.4768,17.6612,17.0728,17.143,928100.0],["2018-11-12",17.1694,17.3275,16.8708,17.0464,753500.0],["2018-11-13",17.1079,17.6348,17.0816,17.266,776400.0],["2018-11-14",17.3889,17.5119,16.6424,16.8444,948100.0],["2018-11-15",16.6864,17.1694,16.5985,17.1255,423100.0],["2018-11-16",17.0816,17.6436,16.9674,17.547,925500.0],["2018-11-19",17.547,17.6436,17.0903,17.3187,896400.0],["2018-11-20",17.0376,17.0991,16.6161,16.783,592600.0],["2018-11-21",16.8971,17.2836,16.739,16.985,418100.0],["2018-11-23",16.6161,16.9937,16.3702,16.7478,263000.0],["2018-11-26",16.8181,17.0376,16.5107,16.6424,793800.0],["2018-11-27",16.4317,16.66,15.9486,16.6073,1441100.0],["2018-11-28",16.7039,17.1782,16.1594,17.1255,1208000.0],["2018-11-29",16.9674,17.3011,16.8796,17.2221,699200.0],["2018-11-30",17.0816,17.3362,16.8093,16.9235,1197700.0],["2018-12-03",17.2748,17.6436,17.0201,17.2748,942900.0],["2018-12-04",17.2748,17.5382,16.6424,16.7039,937500.0],["2018-12-06",16.1331,16.3965,15.9223,16.2033,926600.0],["2018-12-07",16.3526,16.7215,15.8257,15.9574,1145800.0],["2018-12-10",15.9662,16.1243,15.3866,15.5183,862900.0],["2018-12-11",15.8872,15.9135,15.2548,15.4568,825000.0],["2018-12-12",15.7554,16.0013,15.6676,15.7554,758100.0],["2018-12-13",15.7291,15.773,15.4832,15.5007,763800.0],["2018-12-14",15.2548,15.7291,15.0968,15.1846,601600.0],["2018-12-17",15.1846,15.6149,14.8596,14.9036,1169100.0],["2018-12-18",15.0441,15.2724,14.9123,15.0968,1171800.0],["2018-12-19",15.1319,15.5183,14.5874,14.6489,741200.0],["2018-12-20",14.7016,15.0002,14.1571,14.4117,1021800.0],["2018-12-21",14.4469,14.5874,13.7618,13.8585,1985500.0],["2018-12-24",13.8233,13.9287,13.3754,13.393,473200.0],["2018-12-26",13.5335,14.1395,13.3754,14.1307,1499200.0],["2018-12-27",13.7794,14.1219,13.5159,14.1131,1045400.0],["2018-12-28",14.1746,14.2712,13.8497,13.9726,780300.0],["2018-12-31",13.9726,14.1131,13.7179,14.0692,1074700.0],["2019-01-02",13.6565,14.4293,13.5423,14.4205,1129900.0],["2019-01-03",14.3678,14.4556,13.8936,14.0165,1072800.0],["2019-01-04",14.4205,15.1582,14.3151,14.965,1727800.0],["2019-01-07",14.9475,15.1319,14.0517,14.1395,2959800.0],["2019-01-08",14.2185,14.3854,13.5511,13.9375,3266200.0],["2019-01-09",14.0605,14.1922,13.6301,14.1834,2856300.0],["2019-01-10",14.0517,14.1922,13.7706,14.1131,2134200.0],["2019-01-11",14.0341,14.0341,13.7794,13.8848,1993600.0],["2019-01-14",14.2653,14.3007,13.9025,14.0264,2496900.0],["2019-01-15",14.1326,14.3184,13.9025,13.9644,1653500.0],["2019-01-16",14.0087,14.3538,13.9821,14.106,1684300.0],["2019-01-17",14.0352,14.637,14.0352,14.4512,1671800.0],["2019-01-18",14.6636,15.1149,14.5839,15.0441,1975200.0],["2019-01-22",14.8582,15.0529,14.699,14.8317,1636000.0],["2019-01-23",14.929,15.0264,14.3804,14.5485,1317900.0],["2019-01-24",14.4954,14.6459,14.4335,14.5308,1092700.0],["2019-01-25",14.8671,15.2919,14.7521,15.2211,1564100.0],["2019-01-28",15.0175,15.2122,14.9113,15.0883,1631800.0],["2019-01-29",15.2742,15.3804,14.9821,15.1237,1520200.0],["2019-01-30",15.3715,15.6281,15.1326,15.4777,1204200.0],["2019-01-31",15.3538,15.5485,14.9998,15.4423,1541000.0],["2019-02-01",15.4423,15.6104,15.345,15.4777,1029700.0],["2019-02-04",15.4335,15.5573,15.3361,15.5308,719400.0],["2019-02-05",15.5662,15.5662,15.2742,15.3892,1443500.0],["2019-02-06",15.3715,15.4069,15.2476,15.3361,816700.0],["2019-02-07",15.1414,15.1414,14.2565,14.3627,3026200.0],["2019-02-08",14.2742,14.3096,13.7344,13.8317,2656500.0],["2019-02-11",13.876,14.0087,13.7698,13.8937,1415500.0],["2019-02-12",13.9998,14.3273,13.9998,14.3007,1243400.0],["2019-02-13",14.4335,14.4335,14.0618,14.283,1055400.0],["2019-02-14",14.2034,14.2388,14.0618,14.0795,1140000.0],["2019-02-15",14.2476,14.3361,14.0264,14.0883,1366300.0],["2019-02-19",14.0352,14.4069,14.0175,14.3538,1452000.0],["2019-02-20",14.4423,15.106,14.4158,14.8228,1606300.0],["2019-02-21",14.8228,15.0175,14.6724,14.9025,1456800.0],["2019-02-22",15.0529,15.1237,14.8228,15.0352,1587100.0],["2019-02-25",15.0883,15.106,14.8228,14.9644,1814100.0],["2019-02-26",14.9113,15.0352,14.8051,14.8405,1166200.0],["2019-02-27",14.814,14.9379,14.6813,14.8582,1440700.0],["2019-02-28",14.814,14.8317,14.5485,14.6459,1331400.0],["2019-03-01",14.7078,15.2122,14.6724,14.9202,1002000.0],["2019-03-04",14.9733,15.1768,14.8051,15.0883,1012700.0],["2019-03-05",15.0706,15.2919,15.0352,15.0352,1544800.0],["2019-03-06",15.0706,15.0883,14.522,14.522,1392200.0],["2019-03-07",14.5131,14.5397,14.0795,14.1768,1863300.0],["2019-03-08",13.9821,14.0264,13.699,13.8494,2125300.0],["2019-03-11",13.8494,14.0618,13.7432,14.0441,1257800.0],["2019-03-12",14.106,14.4069,14.106,14.3361,1629400.0],["2019-03-13",14.4423,14.4866,14.2653,14.3096,1414600.0],["2019-03-14",14.2122,14.2653,13.9644,13.9733,1232700.0],["2019-03-15",13.9644,14.2653,13.9467,14.0883,2706300.0],["2019-03-18",14.1945,14.4069,14.0883,14.3184,1543000.0],["2019-03-19",14.4158,14.5751,14.2122,14.2742,1738200.0],["2019-03-20",14.2299,14.4158,14.0175,14.2122,1820700.0],["2019-03-21",14.1503,15.4512,14.106,15.3715,2564900.0],["2019-03-22",15.4866,15.522,14.6193,14.7344,2922600.0],["2019-03-25",14.699,14.8494,14.4512,14.7432,1814400.0],["2019-03-26",14.9821,14.9998,14.6016,14.8228,1283100.0],["2019-03-27",14.7963,14.9202,14.5131,14.8671,1689500.0],["2019-03-28",14.929,14.9821,14.637,14.9467,1440700.0],["2019-03-29",15.1503,15.3627,15.0883,15.1149,1822600.0],["2019-04-01",15.3892,15.6901,15.283,15.5308,1159200.0],["2019-04-02",15.5485,15.5485,15.2034,15.3715,1381900.0],["2019-04-03",15.8228,16.2211,15.8228,16.0264,1732700.0],["2019-04-04",16.1066,16.1778,15.9106,16.0887,1200100.0],["2019-04-05",16.1867,16.3649,16.1422,16.258,746100.0],["2019-04-08",16.258,16.2758,15.9907,16.1422,966500.0],["2019-04-09",15.9907,16.1778,15.6077,15.6878,1254200.0],["2019-04-10",15.6968,15.7324,15.4651,15.6077,876700.0],["2019-04-11",15.5275,15.6789,15.3226,15.5008,1029100.0],["2019-04-12",15.7413,15.8838,15.5542,15.67,847400.0],["2019-04-15",15.67,15.8126,15.4919,15.7769,833000.0],["2019-04-16",15.8126,16.0442,15.7413,15.9907,765100.0],["2019-04-17",16.0798,16.2669,15.8393,15.9195,1288800.0],["2019-04-18",15.866,15.9551,15.474,15.6611,811600.0],["2019-04-22",15.6166,15.6166,15.2335,15.4384,752500.0],["2019-04-23",15.4473,15.964,15.4473,15.8393,1355600.0],["2019-04-24",15.8749,16.0353,15.6433,15.6611,1432700.0],["2019-04-25",15.6879,15.6879,15.1177,15.4117,793300.0],["2019-04-26",15.4117,15.572,15.3048,15.385,1103700.0],["2019-04-29",15.3671,15.5542,15.3048,15.5275,655600.0],["2019-04-30",15.5453,15.5453,15.2602,15.4028,1168200.0],["2019-05-01",15.4295,15.4295,15.0286,15.0375,850400.0],["2019-05-02",14.9663,15.1088,14.8594,14.9752,955400.0],["2019-05-03",15.1622,15.7769,15.1622,15.7591,873900.0],["2019-05-06",15.3048,15.5542,15.2246,15.3761,747800.0],["2019-05-07",15.1177,15.2781,14.8415,14.9484,841400.0],["2019-05-08",14.8415,15.1444,14.7703,14.8326,722300.0],["2019-05-09",14.6188,14.9752,14.5387,14.9395,804500.0],["2019-05-10",14.9306,15.0732,14.6723,14.9841,872200.0],["2019-05-13",14.5832,14.6099,14.1467,14.3338,1061200.0],["2019-05-14",14.3783,14.5654,14.3159,14.4496,703500.0],["2019-05-15",14.2536,14.5832,14.1378,14.5743,1007700.0],["2019-05-16",14.6901,14.8148,14.5476,14.5832,956400.0],["2019-05-17",14.2536,14.3427,13.4875,13.7993,4105000.0],["2019-05-20",13.5765,13.6122,13.2202,13.336,2526200.0],["2019-05-21",13.3895,13.7369,13.3271,13.63,1549000.0],["2019-05-22",13.5587,13.63,13.0598,13.2558,1228500.0],["2019-05-23",13.0331,13.1489,12.6501,13.0598,2156300.0],["2019-05-24",13.2469,13.5676,13.0955,13.1044,1568700.0],["2019-05-28",13.1222,13.1578,12.8104,12.8371,840400.0],["2019-05-29",12.6501,12.855,12.5342,12.8104,1041900.0],["2019-05-30",12.5521,12.748,12.2581,12.2848,1436500.0],["2019-05-31",11.9997,12.1155,11.8216,11.8928,2156100.0],["2019-06-03",11.9017,12.3472,11.8394,12.2759,1641600.0],["2019-06-04",12.4897,12.9708,12.463,12.855,1127400.0],["2019-06-05",12.8906,12.8906,12.5432,12.7213,917300.0],["2019-06-06",12.6857,12.9173,12.5699,12.8015,1035900.0],["2019-06-07",12.8282,13.0064,12.7035,12.8906,928300.0],["2019-06-10",12.9351,13.1133,12.8639,12.9173,1115600.0],["2019-06-11",13.2826,13.3984,13.1578,13.2024,1393300.0],["2019-06-12",13.1578,13.3093,13.0153,13.2202,1379400.0],["2019-06-13",13.2113,13.6834,13.0242,13.5409,1808300.0],["2019-06-14",13.4785,13.6122,13.2113,13.4696,1144900.0],["2019-06-17",13.3805,13.7547,13.238,13.5854,1692700.0],["2019-06-18",13.7191,14.3605,13.6923,13.9774,1608800.0],["2019-06-19",14.1734,14.3961,13.9863,14.1467,1984200.0],["2019-06-20",15.0108,15.4651,14.503,15.0732,3890100.0],["2019-06-21",15.1088,15.483,14.9841,15.2246,5976100.0],["2019-06-24",15.2959,15.4117,15.0464,15.0643,2381600.0],["2019-06-25",15.1444,15.2513,14.8594,14.9217,2366000.0],["2019-06-26",15.2068,15.5008,14.9574,15.3939,2053100.0],["2019-06-27",15.483,15.7591,15.4206,15.6878,1819000.0],["2019-06-28",15.7146,15.9818,15.7057,15.9017,3420800.0],["2019-07-01",16.1065,16.1867,15.8482,16.0709,1474300.0],["2019-07-02",15.9373,16.2135,15.7324,16.0887,1962900.0],["2019-07-03",16.0887,16.0887,15.7031,15.8825,590100.0],["2019-07-05",15.6672,15.9991,15.5865,15.9721,1013100.0],["2019-07-08",15.8735,16.0439,15.6583,15.8018,1347500.0],["2019-07-09",15.6672,15.7928,15.4341,15.7928,1290200.0],["2019-07-10",15.9363,16.0708,15.6134,15.6403,1112400.0],["2019-07-11",15.3803,15.6134,15.3085,15.443,1561700.0],["2019-07-12",15.5327,15.9183,15.4161,15.9004,1470700.0],["2019-07-15",16.008,16.0708,15.5776,15.7838,905000.0],["2019-07-16",15.721,16.4833,15.6852,16.2412,1543100.0],["2019-07-17",16.1425,16.2681,15.8914,16.1156,1091400.0],["2019-07-18",16.017,16.304,16.008,16.2233,965200.0],["2019-07-19",16.295,16.4744,16.2053,16.3578,1316200.0],["2019-07-22",16.4116,16.5999,16.026,16.1067,1563900.0],["2019-07-23",16.2233,16.3667,16.0529,16.3219,1073300.0],["2019-07-24",16.1425,16.573,16.1425,16.5282,793800.0],["2019-07-25",16.4654,16.5461,15.999,16.0887,1314500.0],["2019-07-26",16.0887,16.1963,15.8645,16.1874,1291900.0],["2019-07-29",16.1425,16.2143,15.9811,16.1784,703400.0],["2019-07-30",15.9811,16.3398,15.8197,16.3309,1152700.0],["2019-07-31",16.3309,16.3667,15.5237,15.7031,1302800.0],["2019-08-01",15.6314,15.7121,14.8153,15.0126,1741600.0],["2019-08-02",14.8691,15.0215,14.5104,14.9319,1370900.0],["2019-08-05",14.5462,14.6628,14.3758,14.5731,732600.0],["2019-08-06",14.5821,14.878,14.4207,14.8511,938800.0],["2019-08-07",14.5642,14.7346,14.3758,14.5462,1662800.0],["2019-08-08",14.6718,15.1202,14.6718,15.1112,1046600.0],["2019-08-09",14.9049,14.9408,14.4386,14.6538,724200.0],["2019-08-12",14.5642,14.6449,14.3848,14.5193,802700.0],["2019-08-13",14.4476,15.2457,14.4476,14.8242,1188200.0],["2019-08-14",14.4655,14.4924,14.0171,14.0799,1597300.0],["2019-08-15",14.1696,14.1696,13.5418,13.7032,1266200.0],["2019-08-16",13.8019,14.2861,13.7122,14.1068,1163000.0],["2019-08-19",14.4117,14.6987,14.2861,14.609,971000.0],["2019-08-20",14.4655,14.7973,14.4027,14.7256,990000.0],["2019-08-21",14.9588,14.9588,14.6987,14.7076,899200.0],["2019-08-22",14.7525,14.7525,14.2323,14.2682,1001100.0],["2019-08-23",14.1068,14.1875,13.5508,13.5777,1132200.0],["2019-08-26",13.8108,13.9005,13.4073,13.757,869000.0],["2019-08-27",13.9005,14.0709,13.4073,13.4162,1863600.0],["2019-08-28",13.3714,13.8557,13.1741,13.7122,1267700.0],["2019-08-29",13.9723,14.1965,13.9723,14.044,724800.0],["2019-08-30",14.1068,14.1696,13.8646,14.053,1039900.0],["2019-09-03",13.8019,13.8377,13.4521,13.5059,1784900.0],["2019-09-04",13.8019,14.2054,13.7391,13.9364,1505100.0],["2019-09-05",14.1696,14.5821,14.0799,14.3131,951400.0],["2019-09-06",14.4117,14.5014,14.1606,14.2144,677300.0],["2019-09-09",14.3669,14.8242,14.322,14.8063,1102800.0],["2019-09-10",14.887,15.6493,14.7615,15.6314,1835700.0],["2019-09-11",15.7928,16.7434,15.4251,16.6089,2758800.0],["2019-09-12",16.6717,16.9497,16.3398,16.6717,2039100.0],["2019-09-13",16.9855,17.0573,16.6896,16.8241,1378900.0],["2019-09-16",16.6448,17.1201,16.6268,17.0035,1823300.0],["2019-09-17",16.7524,17.0483,16.4116,16.9407,2038200.0],["2019-09-18",16.8421,17.1559,16.564,16.7613,1166000.0],["2019-09-19",16.4475,16.7882,16.4206,16.4744,1291600.0],["2019-09-20",16.4923,16.5102,15.9632,16.1156,2615400.0],["2019-09-23",15.5865,16.304,15.4968,16.0529,1334900.0],["2019-09-24",15.9991,16.0349,15.3444,15.461,1643800.0],["2019-09-25",15.443,16.1605,15.3892,16.008,1790100.0],["2019-09-26",15.6224,15.7659,14.4924,15.0574,3088200.0],["2019-09-27",15.174,15.452,14.9139,15.0126,1382600.0],["2019-09-30",15.0126,15.7659,14.9408,15.5865,1629400.0],["2019-10-01",15.721,16.1515,15.4789,15.5417,1561500.0],["2019-10-02",15.3264,15.461,15.0753,15.2816,1466600.0],["2019-10-03",15.2278,15.7659,15.174,15.6672,1536100.0],["2019-10-04",15.6852,15.8287,15.3623,15.8197,1077100.0],["2019-10-07",15.8197,16.1963,15.739,15.8018,817200.0],["2019-10-08",15.5237,15.6583,15.4072,15.5058,968300.0],["2019-10-09",15.7121,15.7121,15.3892,15.6493,756600.0],["2019-10-10",15.8735,15.9273,15.6045,15.9004,1051300.0],["2019-10-11",16.3129,17.0663,16.2771,16.9228,1690700.0],["2019-10-14",16.582,16.9138,16.4026,16.8151,2147500.0],["2019-10-15",16.9407,17.6761,16.6537,17.4339,2101600.0],["2019-10-16",17.2815,17.4967,17.0393,17.2546,1282300.0],["2019-10-17",17.3891,17.6581,16.564,16.7255,2373000.0],["2019-10-18",16.6986,17.1021,16.6358,16.8062,1305300.0],["2019-10-21",17.1111,17.2815,16.5282,16.564,1480900.0],["2019-10-22",16.5371,16.9945,16.3129,16.9497,2697700.0],["2019-10-23",16.9138,17.2546,15.8825,17.147,3297900.0],["2019-10-24",17.3084,17.7478,16.9855,17.0393,1991000.0],["2019-10-25",17.138,17.6402,16.9497,17.2546,1487800.0],["2019-10-28",17.3981,17.712,17.3174,17.3263,1179300.0],["2019-10-29",17.2815,17.6761,17.1739,17.6492,1237100.0],["2019-10-30",17.4608,17.4698,17.147,17.3891,1007400.0],["2019-10-31",17.2277,17.3712,17.0214,17.3353,1280800.0],["2019-11-01",17.5954,17.8285,17.5505,17.5774,2501200.0],["2019-11-04",17.8823,17.9451,17.4698,17.8823,1556800.0],["2019-11-05",18.0899,18.153,17.8192,17.9184,1332100.0],["2019-11-06",17.8011,18.1079,17.5485,18.0538,1310000.0],["2019-11-07",18.3515,18.3876,18.0628,18.2071,1111000.0],["2019-11-08",18.0718,18.5139,17.9184,18.4959,1484800.0],["2019-11-11",18.2884,18.6041,18.0808,18.3064,1246800.0],["2019-11-12",18.3786,18.6492,18.0808,18.1711,1174000.0],["2019-11-13",17.9816,18.144,17.6748,17.7199,993800.0],["2019-11-14",17.6478,18.0718,17.5756,17.8733,1270500.0],["2019-11-15",18.0718,18.2884,18.0448,18.162,1426700.0],["2019-11-18",18.0808,18.2342,17.8823,18.2342,945800.0],["2019-11-19",18.4508,18.4868,17.9275,17.9906,765000.0],["2019-11-20",17.7651,18.2884,17.729,18.162,1195300.0],["2019-11-21",18.1891,18.4147,18.0357,18.2523,1337600.0],["2019-11-22",18.4688,18.6673,18.4237,18.541,1362500.0],["2019-11-25",18.6583,19.0553,18.5771,18.8929,1211700.0],["2019-11-26",19.2898,19.4793,19.0733,19.3981,1895000.0],["2019-11-27",19.3981,19.768,19.3169,19.6327,1317000.0],["2019-11-29",19.5425,19.5605,19.2447,19.2718,408200.0],["2019-12-02",19.3259,19.6237,19.2989,19.5425,840400.0],["2019-12-03",19.1274,19.2537,18.8297,19.2267,1027300.0],["2019-12-04",19.4432,19.6958,19.3981,19.4974,1027100.0],["2019-12-05",19.5966,19.6688,19.335,19.5876,597700.0],["2019-12-06",19.8222,20.2011,19.7951,20.0567,1390000.0],["2019-12-09",20.2462,20.4988,20.165,20.2372,1561700.0],["2019-12-10",20.1921,20.4988,20.0116,20.2643,1998600.0],["2019-12-11",20.3635,20.6252,20.2913,20.3906,1579500.0],["2019-12-12",20.3094,20.6252,20.174,20.3906,2192200.0],["2019-12-13",20.3094,20.6251,19.8763,19.9846,1087900.0],["2019-12-16",20.3545,20.3996,19.5966,19.6507,1968400.0],["2019-12-17",19.6868,19.8763,19.5786,19.7861,1195400.0],["2019-12-18",19.8673,19.8673,19.6327,19.7861,1951500.0],["2019-12-19",19.8763,20.0297,19.6146,19.6327,1529300.0],["2019-12-20",19.6598,19.8943,19.5515,19.5966,2202500.0],["2019-12-23",19.5605,20.1018,19.5334,20.0116,1845100.0],["2019-12-24",20.0567,20.3094,19.9485,20.0567,630200.0],["2019-12-26",20.147,20.2101,19.9485,20.156,791200.0],["2019-12-27",20.2552,20.3815,20.0658,20.3274,934200.0],["2019-12-30",20.3094,20.3906,20.1379,20.147,1931900.0],["2019-12-31",20.0748,20.3635,20.0748,20.0928,1748000.0],["2020-01-02",20.4808,20.4808,20.0026,20.165,1901200.0],["2020-01-03",19.6507,20.2913,19.6417,20.0116,3358000.0],["2020-01-06",21.4913,21.6898,19.3079,19.9575,10063900.0],["2020-01-07",19.8402,20.6161,19.7861,20.4357,3669600.0],["2020-01-08",20.5259,21.1214,20.4808,20.9048,3258900.0],["2020-01-09",20.7966,21.0312,20.2643,20.571,2129100.0],["2020-01-10",20.571,20.7424,20.2733,20.3906,1599100.0],["2020-01-13",20.5259,20.5349,20.2462,20.3906,2048900.0],["2020-01-14",20.3634,20.4178,20.0187,20.1547,1784100.0],["2020-01-15",20.0277,20.2182,19.8826,20.1275,1905500.0],["2020-01-16",20.2545,20.3089,19.8554,20.0005,1396000.0],["2020-01-17",20.1366,20.1729,19.5742,19.7919,1681800.0],["2020-01-21",19.6105,19.7103,19.1116,19.547,2721300.0],["2020-01-22",19.6377,19.8554,19.3565,19.8282,2409500.0],["2020-01-23",19.6014,19.8554,19.293,19.8101,1884400.0],["2020-01-24",19.7647,19.9552,19.3656,19.5379,1233500.0],["2020-01-27",19.0935,19.4563,18.7669,19.2114,1705700.0],["2020-01-28",19.4291,19.547,19.0028,19.0118,1174300.0],["2020-01-29",19.0481,19.4019,19.0209,19.166,1764200.0],["2020-01-30",18.9756,19.5107,18.9484,19.4926,1316600.0],["2020-01-31",19.2749,19.3475,18.513,18.64,1907300.0],["2020-02-03",18.7307,19.0118,18.4585,18.5402,2257000.0],["2020-02-04",18.9937,19.0118,18.776,18.9302,1336300.0],["2020-02-05",19.1116,19.7375,19.0481,19.6649,2174700.0],["2020-02-06",19.7828,19.8554,19.3475,19.4744,1015200.0],["2020-02-07",19.2114,19.3747,19.0209,19.0844,958200.0],["2020-02-10",18.9574,19.4382,18.9393,19.4109,1387900.0],["2020-02-11",19.547,19.7738,19.4382,19.6196,989400.0],["2020-02-12",19.8735,19.9461,19.3021,19.3475,1124300.0],["2020-02-13",19.1479,19.3021,19.0118,19.166,847500.0],["2020-02-14",19.166,19.1933,18.8032,18.8667,574900.0],["2020-02-18",18.7579,19.0481,18.5674,18.7669,1010200.0],["2020-02-19",18.8576,19.166,18.7488,19.0391,1196600.0],["2020-02-20",18.8486,19.03,18.395,18.649,1205100.0],["2020-02-21",18.4858,18.9121,18.4132,18.8486,1405100.0],["2020-02-24",18.1411,18.6581,18.1229,18.5492,1019000.0],["2020-02-25",18.6127,18.64,17.7148,17.7148,1671200.0],["2020-02-26",17.9324,18.2136,17.4517,17.742,1370000.0],["2020-02-27",17.1524,17.4971,16.6354,16.7624,1834400.0],["2020-02-28",16.0276,16.6444,15.9641,16.5628,2236700.0],["2020-03-02",16.7261,17.1796,16.1274,17.1615,1378300.0],["2020-03-03",17.1887,17.8417,16.6172,16.8531,1457200.0],["2020-03-04",17.1796,17.5515,16.8077,17.5061,1041100.0],["2020-03-05",16.7079,16.9619,16.1274,16.3633,1417300.0],["2020-03-06",15.6285,16.0458,15.4653,15.8281,1874300.0],["2020-03-09",14.1047,14.6852,12.9618,13.0797,2033400.0],["2020-03-10",13.7691,14.141,12.989,14.1319,1466900.0],["2020-03-11",13.497,13.7963,13.1341,13.5877,2531600.0],["2020-03-12",12.4176,13.6965,11.9005,12.2543,2391700.0],["2020-03-13",13.2883,13.7419,12.1636,13.7419,2054100.0],["2020-03-16",12.0185,13.1613,11.4198,11.6012,1945900.0],["2020-03-17",12.0003,12.3994,11.3835,12.0547,2977800.0],["2020-03-18",11.2475,11.7645,9.8415,10.422,2421800.0],["2020-03-19",10.4311,11.8552,9.7599,11.3291,2887500.0],["2020-03-20",11.574,12.6443,11.1568,11.8915,4058000.0],["2020-03-23",11.9913,12.8983,11.8824,12.1092,2681200.0],["2020-03-24",12.9799,13.4335,12.4266,12.9074,2349300.0],["2020-03-25",12.8257,13.2339,11.8824,12.3269,2063900.0],["2020-03-26",12.5808,13.4516,12.1455,13.3246,2406500.0],["2020-03-27",12.6715,13.0525,12.1455,12.2271,1833500.0],["2020-03-30",12.2271,13.4244,11.8371,13.3246,1760100.0],["2020-03-31",13.4516,14.7759,13.3065,14.3224,2757000.0],["2020-04-01",13.7781,14.785,13.5514,14.0503,2671100.0],["2020-04-02",14.0231,14.8757,13.7147,14.2589,1624600.0],["2020-04-03",14.0212,14.3411,13.0615,13.3723,1601000.0],["2020-04-06",14.0121,14.4965,13.9847,14.3594,1084400.0],["2020-04-07",14.981,15.3649,14.3686,14.5697,1229400.0],["2020-04-08",14.7342,15.1821,14.332,14.9078,1011900.0],["2020-04-09",15.438,16.1418,15.2735,15.4471,2216300.0],["2020-04-13",15.3283,15.6208,14.6154,14.7068,1295900.0],["2020-04-14",15.1546,15.5202,14.789,14.981,911000.0],["2020-04-15",14.1309,14.4965,13.4271,13.7927,1030500.0],["2020-04-16",13.7744,14.0944,13.4088,14.0944,1249600.0],["2020-04-17",14.7525,15.0175,14.4691,14.6519,858400.0],["2020-04-20",14.0761,14.5422,13.9116,14.1035,789400.0],["2020-04-21",13.5368,14.003,13.4363,13.8293,948800.0],["2020-04-22",14.2863,14.2863,13.6282,13.8201,1002900.0],["2020-04-23",13.9481,14.6519,13.939,14.1035,1090200.0],["2020-04-24",14.4783,14.5697,13.7744,14.0487,988200.0],["2020-04-27",14.1218,15.0358,13.9847,14.8804,1785900.0],["2020-04-28",15.3557,15.3831,14.3869,14.7707,1337500.0],["2020-04-29",15.3009,16.352,15.3009,16.0504,1179700.0],["2020-04-30",15.4654,15.5294,14.5422,14.5697,2476900.0],["2020-05-01",14.0944,14.8073,14.0395,14.5971,1458500.0],["2020-05-04",14.268,14.8987,14.2589,14.5697,1125300.0],["2020-05-05",14.853,15.3923,14.4234,14.4691,951000.0],["2020-05-06",14.5788,14.6519,14.1858,14.2497,704000.0],["2020-05-07",14.6062,14.7982,14.4417,14.725,809800.0],["2020-05-08",15.0449,15.4563,14.9718,15.438,706800.0],["2020-05-11",14.9261,15.1729,14.4326,14.6611,1106900.0],["2020-05-12",14.6976,14.7525,13.3174,13.3266,2104000.0],["2020-05-13",13.1803,13.3449,12.7599,13.1163,1405900.0],["2020-05-14",12.7782,13.3723,12.5405,13.354,910900.0],["2020-05-15",13.2992,13.5642,13.1163,13.5368,893500.0],["2020-05-18",14.4143,15.0084,14.332,14.8256,2246400.0],["2020-05-19",14.6245,15.1546,14.6245,14.7433,1331900.0],["2020-05-20",15.0449,15.4745,14.9627,14.9992,1392200.0],["2020-05-21",15.0541,15.2095,14.789,14.853,1183900.0],["2020-05-22",14.8347,14.9078,14.5331,14.8073,1081500.0],["2020-05-26",15.5385,15.8127,15.2095,15.6665,1457200.0],["2020-05-27",16.1326,16.3703,15.6299,16.288,1827300.0],["2020-05-28",16.4891,16.6171,15.9133,15.959,1407900.0],["2020-05-29",15.7122,15.959,15.4654,15.6848,931200.0],["2020-06-01",15.8493,16.0687,15.6208,15.959,1075000.0],["2020-06-02",16.1509,16.4891,16.0412,16.3612,1268500.0],["2020-06-03",16.8547,17.4489,16.5714,17.4123,1573100.0],["2020-06-04",17.3483,17.5677,16.9918,17.5585,1049000.0],["2020-06-05",18.4269,18.8565,18.2166,18.2806,1348900.0],["2020-06-08",18.2806,18.4817,17.7322,17.9881,1576600.0],["2020-06-09",17.5037,17.6956,17.3026,17.5311,1218800.0],["2020-06-10",17.522,18.0521,17.1015,17.6408,2020800.0],["2020-06-11",16.6993,17.1015,15.959,16.0138,2184900.0],["2020-06-12",16.8639,17.0375,16.3246,16.7085,1492400.0],["2020-06-15",15.9955,17.0375,15.9316,16.7542,1071600.0],["2020-06-16",17.7139,18.1984,17.4854,17.9881,2072200.0],["2020-06-17",17.9059,18.0613,17.5403,17.7596,1607800.0],["2020-06-18",17.7688,19.2861,17.6408,18.7468,2732200.0],["2020-06-19",19.0301,19.2861,18.372,18.5548,2495300.0],["2020-06-22",18.5823,18.893,18.3994,18.8108,1663500.0],["2020-06-23",19.3409,19.3683,18.7742,18.7833,1644600.0],["2020-06-24",18.4177,18.6097,17.7962,17.9516,1523400.0],["2020-06-25",17.7505,18.4634,17.7231,18.4451,1278300.0],["2020-06-26",18.1252,18.2258,17.7231,17.8784,1509900.0],["2020-06-29",18.2349,18.5822,18.043,18.4269,1242300.0],["2020-06-30",18.2898,18.7742,18.2623,18.6462,920700.0],["2020-07-01",18.7833,18.8016,18.0795,18.1618,1217900.0],["2020-07-02",18.6216,18.8699,18.1434,18.2354,894400.0],["2020-07-06",18.8147,18.8423,18.0882,18.4928,945600.0],["2020-07-07",18.2538,18.5572,18.0606,18.1894,889600.0],["2020-07-08",18.1894,18.3825,17.702,17.9043,924200.0],["2020-07-09",17.9135,18.0055,17.5089,17.6192,877000.0],["2020-07-10",17.7572,18.3825,17.6836,18.3365,790700.0],["2020-07-13",18.6124,18.7595,17.9687,18.0055,1163300.0],["2020-07-14",17.9411,18.7687,17.9227,18.7411,1094400.0],["2020-07-15",19.0814,19.2561,18.5296,18.971,1167300.0],["2020-07-16",18.8147,19.0538,18.64,18.7411,1274200.0],["2020-07-17",18.7687,18.971,18.6584,18.7319,762300.0],["2020-07-20",18.5756,18.7044,18.3457,18.4928,863600.0],["2020-07-21",18.6584,18.9342,18.6216,18.7135,820800.0],["2020-07-22",18.5296,18.9434,18.5296,18.9067,901200.0],["2020-07-23",18.8607,19.2469,18.7687,18.8239,954400.0],["2020-07-24",18.8239,18.8699,18.4285,18.7779,1118500.0],["2020-07-27",18.7043,19.0814,18.6216,18.9894,965500.0],["2020-07-28",18.7963,18.7963,18.2538,18.2629,1009800.0],["2020-07-29",18.3917,19.7619,18.3917,19.3021,2629800.0],["2020-07-30",18.9159,19.2193,18.7411,19.2193,1207500.0],["2020-07-31",19.3113,19.4584,18.8423,19.017,1326900.0],["2020-08-03",19.1917,19.7895,18.9067,19.5963,1147700.0],["2020-08-04",19.5136,19.7343,19.3756,19.6607,987100.0],["2020-08-05",20.1941,20.2125,19.9274,19.9274,1074700.0],["2020-08-06",19.8906,20.1757,19.7251,19.9366,935500.0],["2020-08-07",19.7619,20.1297,19.5963,20.1205,823900.0],["2020-08-10",20.2217,21.1504,20.2033,21.0217,1290000.0],["2020-08-11",21.1504,21.4539,20.6171,20.6815,1129900.0],["2020-08-12",21.0677,21.0953,20.6815,20.9481,783000.0],["2020-08-13",20.5343,20.7826,20.286,20.4332,953600.0],["2020-08-14",20.2309,20.6263,20.0194,20.3964,1182900.0],["2020-08-17",20.6171,20.7182,20.0102,20.2125,1237200.0],["2020-08-18",20.3596,20.424,20.0469,20.1389,991500.0],["2020-08-19",20.0378,20.2401,19.7251,19.7987,1356900.0],["2020-08-20",19.3389,19.8079,19.2193,19.6515,997200.0],["2020-08-21",19.3389,19.5596,18.9618,19.063,878300.0],["2020-08-24",19.4216,19.5688,19.0722,19.5596,767300.0],["2020-08-25",19.6055,19.7067,19.1733,19.5596,802700.0],["2020-08-26",19.4124,19.6699,19.3021,19.486,641700.0],["2020-08-27",19.578,19.7619,19.4492,19.6331,814600.0],["2020-08-28",19.7711,20.1113,19.6699,19.8538,798100.0],["2020-08-31",19.7987,19.909,19.1825,19.1917,1066600.0],["2020-09-01",19.2009,19.5504,18.7779,19.532,961300.0],["2020-09-02",19.532,19.6331,19.2101,19.532,840200.0],["2020-09-03",19.3756,19.5412,18.8055,18.9159,951300.0],["2020-09-04",19.2653,19.394,18.7411,19.0814,745300.0],["2020-09-08",18.7411,18.8147,18.4009,18.5296,913600.0],["2020-09-09",18.8239,18.8883,18.2813,18.5756,658800.0],["2020-09-10",18.64,18.686,18.125,18.1342,1034700.0],["2020-09-11",18.2721,18.7135,18.1894,18.4745,827000.0],["2020-09-14",18.6676,18.9986,18.4745,18.9526,901300.0],["2020-09-15",19.1366,19.2653,18.8331,19.0722,722800.0],["2020-09-16",19.1825,19.9734,18.9342,19.7527,1374900.0],["2020-09-17",19.4584,20.1297,19.1825,19.9274,941300.0],["2020-09-18",19.9458,20.3688,19.6883,19.7435,2337400.0],["2020-09-21",19.2285,19.2837,17.8399,18.1802,1648500.0],["2020-09-22",18.263,18.3457,17.8491,18.0147,988600.0],["2020-09-23",17.9687,18.7227,17.9319,18.2078,1274700.0],["2020-09-24",18.1894,19.1274,17.8307,18.5572,1083100.0],["2020-09-25",18.2813,18.7963,18.1158,18.5756,718100.0],["2020-09-28",19.0262,19.2929,18.7595,18.9618,753900.0],["2020-09-29",18.9434,19.0538,18.3549,18.4193,641700.0],["2020-09-30",18.5112,18.8883,18.2813,18.3733,1126800.0],["2020-10-01",18.4101,18.7227,18.263,18.4837,922400.0],["2020-10-02",18.0882,19.2101,18.0331,18.9067,1017600.0],["2020-10-05",19.2009,19.7251,19.1549,19.6147,860800.0],["2020-10-06",19.7711,20.1113,19.3481,19.3665,1628000.0],["2020-10-07",19.7619,20.4516,19.7619,20.3412,1128800.0],["2020-10-08",20.6079,21.0125,20.4516,20.9573,866100.0],["2020-10-09",21.1504,21.3068,20.6907,20.8194,1593900.0],["2020-10-12",20.7826,21.4631,20.7182,21.3528,947800.0],["2020-10-13",21.0769,21.4171,20.7918,21.1872,890400.0],["2020-10-14",21.3068,21.7298,21.0861,21.0861,1198100.0],["2020-10-15",20.0745,21.0401,19.7251,20.5159,1475000.0],["2020-10-16",19.8814,20.2033,19.5044,19.8814,1708400.0],["2020-10-19",20.0378,20.1849,19.3297,19.4124,1387600.0],["2020-10-20",19.532,19.9642,19.0814,19.1641,1702300.0],["2020-10-21",19.1641,19.6699,19.1458,19.1458,1027100.0],["2020-10-22",19.1641,19.5688,19.0814,19.5136,847400.0],["2020-10-23",19.6791,19.817,19.4676,19.6147,884100.0],["2020-10-26",19.3481,19.486,18.9894,19.1182,1100500.0],["2020-10-27",19.0538,19.3389,18.9986,19.0446,718400.0],["2020-10-28",18.5821,18.6561,18.1566,18.1844,1001000.0],["2020-10-29",18.0364,18.9891,17.9254,18.8781,884100.0],["2020-10-30",18.7579,19.1278,18.5544,19.1001,1098200.0],["2020-11-02",19.4146,19.4146,19.0261,19.3868,803400.0],["2020-11-03",19.7938,19.7938,18.9984,19.0631,1270000.0],["2020-11-04",18.6469,18.6654,17.278,17.4814,2599500.0],["2020-11-05",17.6664,18.5544,17.6664,17.9902,1647400.0],["2020-11-06",18.1382,18.2954,17.6479,17.8422,1537600.0],["2020-11-09",19.2018,19.6921,18.4249,18.6931,962000.0],["2020-11-10",18.9244,19.1556,18.6654,19.1463,1437100.0],["2020-11-11",19.1926,19.3498,18.8966,19.2296,1146200.0],["2020-11-12",18.9059,19.0631,18.3694,18.6469,714800.0],["2020-11-13",18.7671,19.4053,18.7671,19.3036,834800.0],["2020-11-16",19.7013,20.3118,19.7013,20.099,1150900.0],["2020-11-17",19.7383,20.3395,19.6736,20.2285,799800.0],["2020-11-18",20.3488,20.432,19.2481,19.2481,1185300.0],["2020-11-19",19.1463,19.6551,19.1093,19.3868,630600.0],["2020-11-20",19.3313,19.4053,18.9614,19.1926,576000.0],["2020-11-23",19.4238,19.5626,18.9984,19.1833,1194900.0],["2020-11-24",19.5626,19.8215,19.2943,19.7753,1562400.0],["2020-11-25",19.7013,19.7291,19.2851,19.3961,673300.0],["2020-11-27",19.3221,19.5996,19.1001,19.3406,446300.0],["2020-11-30",19.1648,19.1648,18.4156,18.4156,1246100.0],["2020-12-01",19.3776,19.5996,19.0446,19.3128,1519500.0],["2020-12-02",19.2666,19.2666,18.7579,18.8596,1222700.0],["2020-12-03",18.2769,18.6839,17.9994,18.0272,1520600.0],["2020-12-04",18.2214,18.6099,18.1567,18.4341,1524000.0],["2020-12-07",18.3694,18.6654,18.1567,18.6654,1138600.0],["2020-12-08",18.4249,19.1093,18.3971,19.1001,1215200.0],["2020-12-09",19.2111,19.4146,18.7486,18.9244,1115800.0],["2020-12-10",18.8041,19.2481,18.6376,18.9984,941300.0],["2020-12-11",18.7301,18.7949,18.1752,18.4064,1351700.0],["2020-12-14",18.6931,18.9244,18.2491,18.2769,1558700.0],["2020-12-15",18.6099,19.0816,18.2676,19.0538,1151100.0],["2020-12-16",19.1463,19.2758,18.9244,19.1741,919200.0],["2020-12-17",19.2943,19.3036,18.7671,18.9521,1104100.0],["2020-12-18",18.9614,19.0169,18.5359,18.5729,3086200.0],["2020-12-21",18.1474,18.7301,18.1474,18.7024,1170500.0],["2020-12-22",18.7486,18.8041,18.4619,18.4711,584400.0],["2020-12-23",18.5451,18.7579,18.4156,18.4804,794200.0],["2020-12-24",18.4896,18.5174,18.1382,18.5174,275400.0],["2020-12-28",18.6284,18.8781,18.3509,18.6376,730700.0],["2020-12-29",18.6284,18.7579,18.3046,18.3879,799300.0],["2020-12-30",18.4156,18.8874,18.4156,18.7579,794200.0],["2020-12-31",18.7579,19.1186,18.5359,18.9984,1174500.0],["2021-01-04",19.3406,19.988,18.8041,18.9151,1453700.0],["2021-01-05",18.8596,19.7938,18.8596,19.5811,1056200.0],["2021-01-06",20.2563,22.1154,20.0435,21.7269,2572500.0],["2021-01-07",22.0877,22.3466,21.3385,21.4587,2170900.0],["2021-01-08",20.8112,21.098,20.1823,20.8667,2274100.0],["2021-01-11",20.3488,20.7927,19.7846,20.0343,1805800.0],["2021-01-12",19.6088,21.2552,19.3868,20.987,1818300.0],["2021-01-13",20.9037,20.9037,20.1823,20.395,1096500.0],["2021-01-14",20.7372,20.8945,20.21,20.2378,1301700.0],["2021-01-15",19.7938,19.8308,19.3221,19.6921,1169000.0],["2021-01-19",19.8863,20.3673,19.6458,19.7106,1190500.0],["2021-01-20",19.8501,19.9896,19.4501,19.7106,1311400.0],["2021-01-21",19.692,19.9431,19.3385,19.5617,1266200.0],["2021-01-22",19.1618,20.0454,19.0036,20.0175,1212900.0],["2021-01-25",20.0919,20.2594,19.4408,19.7478,1384800.0],["2021-01-26",20.0268,20.0268,19.292,19.478,1149200.0],["2021-01-27",19.0222,19.6454,18.8176,19.0408,1889800.0],["2021-01-28",19.4594,19.4966,18.306,18.4455,1598000.0],["2021-01-29",18.585,18.6595,18.0827,18.3153,3144100.0],["2021-02-01",18.6222,18.9199,18.1665,18.7246,1548500.0],["2021-02-02",18.8548,19.078,18.6688,18.9757,1311200.0],["2021-02-03",18.9106,19.5338,18.8734,19.2362,1425200.0],["2021-02-04",19.4036,19.6175,19.0687,19.4222,1740800.0],["2021-02-05",19.6454,20.1012,19.5617,20.0919,1430300.0],["2021-02-08",20.3152,21.1616,20.3152,20.8454,2062500.0],["2021-02-09",20.7989,21.0407,20.185,20.3338,2171100.0],["2021-02-10",20.5291,20.864,20.2129,20.5012,1522500.0],["2021-02-11",20.5756,20.8175,20.2408,20.3338,1285600.0],["2021-02-12",20.2129,20.7059,20.2129,20.6686,1050300.0],["2021-02-16",20.9384,21.4686,20.8919,21.4035,992400.0],["2021-02-17",21.4314,21.8965,21.2547,21.6918,1568800.0],["2021-02-18",21.7849,21.8593,21.0593,21.2454,1128900.0],["2021-02-19",21.4965,22.0081,21.3663,21.8407,1643300.0],["2021-02-22",21.8686,23.1057,21.7756,22.8825,1847700.0],["2021-02-23",22.8453,23.422,22.7243,23.1336,1559500.0],["2021-02-24",23.2452,24.9754,23.1615,24.9382,1645000.0],["2021-02-25",24.7149,25.2079,23.8871,24.008,1811000.0],["2021-02-26",23.8406,24.0917,23.1615,23.3941,1270700.0],["2021-03-01",24.2405,25.5521,24.2312,25.4498,1627200.0],["2021-03-02",25.58,26.4823,25.4963,25.9521,2542100.0],["2021-03-03",26.1753,26.8451,25.98,26.5195,2852200.0],["2021-03-04",26.3893,26.8172,24.9754,25.3103,1644700.0],["2021-03-05",25.9614,26.8265,25.5986,26.752,1898200.0],["2021-03-08",26.9753,28.3147,26.8916,28.1659,1642200.0],["2021-03-09",28.1938,28.4264,27.1799,27.245,1663500.0],["2021-03-10",27.0776,27.7845,26.8078,27.5706,1423300.0],["2021-03-11",27.9055,27.9055,27.1799,27.4776,1136200.0],["2021-03-12",27.6729,28.2775,27.2357,27.3846,1159100.0],["2021-03-15",27.338,27.3567,26.4916,26.7055,1264800.0],["2021-03-16",26.7055,27.0683,26.1381,26.3428,1200400.0],["2021-03-17",26.2311,26.8544,25.9986,26.3707,1853000.0],["2021-03-18",26.5381,28.2124,26.5381,26.8172,1870400.0],["2021-03-19",26.9753,27.2264,25.9521,26.7613,3054200.0],["2021-03-22",26.6776,26.7799,26.1288,26.3893,1102200.0],["2021-03-23",25.6079,26.1846,25.0963,25.273,1324600.0],["2021-03-24",25.9521,26.8637,25.766,26.073,1243400.0],["2021-03-25",25.7753,27.5706,25.58,27.338,2063400.0],["2021-03-26",27.9055,29.5984,27.5613,29.524,1746600.0],["2021-03-29",29.3007,30.1658,28.6031,28.8542,1671500.0],["2021-03-30",28.985,29.704,28.7702,29.2745,1185700.0],["2021-03-31",29.5453,30.2363,28.6488,28.7982,1579500.0],["2021-04-01",28.4994,28.9383,27.7804,28.7609,1326100.0],["2021-04-05",29.2745,29.7414,28.8916,29.4799,818300.0],["2021-04-06",29.1811,29.7227,28.7889,29.013,848100.0],["2021-04-07",29.2091,29.3678,28.7235,29.0597,897200.0],["2021-04-08",28.7889,29.1998,27.8644,28.4154,953400.0],["2021-04-09",28.1726,28.434,27.3135,27.6683,1177400.0],["2021-04-12",27.687,27.9018,27.3508,27.7337,766600.0],["2021-04-13",27.7804,27.7804,26.6878,26.7812,967100.0],["2021-04-14",27.2948,27.6777,26.996,27.2668,795700.0],["2021-04-15",27.7337,27.8364,27.1361,27.4909,852400.0],["2021-04-16",27.7897,27.9205,27.1454,27.3975,638100.0],["2021-04-19",27.4629,27.687,26.7719,27.2388,690600.0],["2021-04-20",27.3975,27.3975,26.2676,26.3517,901400.0],["2021-04-21",26.2583,26.912,26.1556,26.8373,863700.0],["2021-04-22",26.9026,26.9306,25.8568,26.3984,1010700.0],["2021-04-23",26.7812,27.024,26.3984,26.8933,726300.0],["2021-04-26",26.9586,27.7244,26.7906,27.4069,912400.0],["2021-04-27",27.2201,27.5283,27.0427,27.3975,659000.0],["2021-04-28",27.3228,27.9765,27.1641,27.6683,667000.0],["2021-04-29",28.0232,28.266,27.4349,27.8457,509600.0],["2021-04-30",27.4069,27.8738,27.2201,27.2855,829600.0],["2021-05-03",27.743,28.7142,27.5469,28.3874,1198200.0],["2021-05-04",27.7991,29.3305,27.7804,29.1064,1406600.0],["2021-05-05",29.4239,29.4239,28.7142,29.3118,1141200.0],["2021-05-06",29.5079,30.1055,29.2091,30.0869,769700.0],["2021-05-07",30.1616,30.5164,29.4332,30.311,641400.0],["2021-05-10",30.7218,31.2821,30.2736,30.2736,868000.0],["2021-05-11",29.704,31.1981,29.6386,30.7592,1067300.0],["2021-05-12",30.6004,30.8712,28.8542,29.0223,1048700.0],["2021-05-13",29.3118,30.423,29.041,29.8534,1073400.0],["2021-05-14",29.76,30.0215,29.2838,29.6106,656800.0],["2021-05-17",29.4799,30.7592,29.3678,30.7405,641300.0],["2021-05-18",30.7218,30.974,30.3203,30.3763,727500.0],["2021-05-19",29.62,29.8908,28.7889,29.6666,871600.0],["2021-05-20",29.5733,29.6666,28.6021,29.0503,807100.0],["2021-05-21",29.4145,29.6573,28.7422,28.7889,758300.0],["2021-05-24",28.7235,29.4705,28.5741,29.3772,522800.0],["2021-05-25",29.3865,29.5639,28.4714,28.5274,632700.0],["2021-05-26",28.5181,28.9756,28.322,28.7235,684800.0],["2021-05-27",29.4892,30.0308,29.4332,29.4705,1164100.0],["2021-05-28",29.5359,29.5359,28.6395,29.3865,696200.0],["2021-06-01",30.0495,30.5257,29.704,30.4604,937100.0],["2021-06-02",30.4324,30.4697,29.4612,29.8067,981900.0],["2021-06-03",29.3959,30.0869,28.8729,30.0308,770800.0],["2021-06-04",30.3483,30.451,29.8908,30.283,672500.0],["2021-06-07",30.1242,31.1887,29.9281,30.6004,1381100.0],["2021-06-08",30.5631,31.7677,30.3483,31.665,1534900.0],["2021-06-09",31.4595,31.5622,30.6191,30.6471,1442600.0],["2021-06-10",30.9646,31.0673,30.451,30.6938,1191700.0],["2021-06-11",30.8806,31.1981,30.6285,30.9086,787900.0],["2021-06-14",30.8712,31.0954,30.3483,30.4977,1010000.0],["2021-06-15",30.3483,30.6378,29.788,30.5538,1291500.0],["2021-06-16",30.2363,30.2363,29.0317,29.2745,1353500.0],["2021-06-17",29.8534,29.8627,28.0138,28.1539,2518300.0],["2021-06-18",27.9952,28.7235,27.6123,27.8924,2805800.0],["2021-06-21",28.2286,28.9196,27.8738,28.378,1693200.0],["2021-06-22",28.406,28.6301,27.9391,28.5741,1316100.0],["2021-06-23",28.8542,29.1344,28.4247,28.5368,700400.0],["2021-06-24",28.8542,29.8721,28.4807,29.6853,1020500.0],["2021-06-25",29.9094,29.9188,29.0223,29.0223,2450800.0],["2021-06-28",29.1904,29.2558,28.5648,28.7609,1089900.0],["2021-06-29",28.9577,29.2952,28.4984,28.5359,1338600.0],["2021-06-30",28.5453,28.8921,28.4984,28.7984,1016500.0],["2021-07-01",29.2858,29.5202,28.5734,29.1921,992000.0],["2021-07-02",29.2765,29.2765,28.7984,28.939,707700.0],["2021-07-06",28.7327,28.7796,28.1047,28.3765,1084000.0],["2021-07-07",28.3953,29.0327,28.2734,28.7421,805500.0],["2021-07-08",28.3109,28.7327,28.0203,28.3109,881000.0],["2021-07-09",29.0421,29.3327,28.789,29.2202,680300.0],["2021-07-12",28.7046,29.5015,28.3578,29.3046,794000.0],["2021-07-13",28.9952,29.314,28.4703,28.8077,703800.0],["2021-07-14",29.2202,29.4733,28.3765,28.6671,731900.0],["2021-07-15",28.5078,29.5014,28.4609,28.9296,755300.0],["2021-07-16",29.0046,29.0515,28.1328,28.2078,958500.0],["2021-07-19",27.5609,28.1422,27.2328,27.7297,1609600.0],["2021-07-20",27.6734,28.6765,27.4203,28.4703,976600.0],["2021-07-21",28.9577,29.314,28.7609,29.0515,705900.0],["2021-07-22",28.8452,29.014,28.3484,28.7796,471000.0],["2021-07-23",29.2015,29.2015,28.5078,28.9484,680300.0],["2021-07-26",29.1827,29.9983,29.1546,29.8202,638000.0],["2021-07-27",29.4546,29.7921,29.0327,29.5296,479900.0],["2021-07-28",29.6046,29.8952,28.9484,29.8108,807100.0],["2021-07-29",30.2889,31.5357,30.1952,30.9545,939100.0],["2021-07-30",30.7108,31.2639,30.5233,30.7483,697800.0],["2021-08-02",30.9639,31.1889,29.6983,29.7358,744200.0],["2021-08-03",29.6983,30.5139,29.2952,30.4858,581500.0],["2021-08-04",30.0733,30.2889,29.6796,29.8108,952500.0],["2021-08-05",29.8014,30.2139,29.5014,29.7733,487000.0],["2021-08-06",30.3358,30.5795,30.0452,30.2045,714200.0],["2021-08-09",29.9327,31.0857,29.7733,31.0389,652400.0],["2021-08-10",30.9826,32.5482,30.9451,32.5294,1444200.0],["2021-08-11",32.7544,33.6262,32.1919,33.4575,1234100.0],["2021-08-12",33.2887,33.7668,32.6606,33.72,758500.0],["2021-08-13",33.495,34.2074,33.3825,33.9637,767800.0],["2021-08-16",33.7012,33.7012,32.4356,32.6419,734800.0],["2021-08-17",32.295,32.4825,30.9826,31.6482,900100.0],["2021-08-18",31.292,32.2669,31.2264,31.6388,532400.0],["2021-08-19",30.9732,31.1514,30.1858,30.467,791300.0],["2021-08-20",30.5701,30.8701,30.242,30.3545,631300.0],["2021-08-23",30.6826,31.3576,30.5608,30.9732,589900.0],["2021-08-24",31.4982,32.1919,31.4982,31.5263,559000.0],["2021-08-25",31.517,31.9013,31.1326,31.1701,478400.0],["2021-08-26",31.2638,31.3295,30.6545,30.6826,531900.0],["2021-08-27",30.8233,31.9013,30.8233,31.6857,799100.0],["2021-08-30",31.9388,31.9388,31.367,31.4326,404300.0],["2021-08-31",31.367,31.3951,30.4576,30.5795,830600.0],["2021-09-01",30.3077,30.4483,29.0796,30.1014,1162300.0],["2021-09-02",30.3358,30.392,29.8577,30.1014,833500.0],["2021-09-03",30.1295,30.2795,29.6139,29.9421,461300.0],["2021-09-07",29.9139,30.3077,29.8014,29.9233,516700.0],["2021-09-08",29.7264,29.8108,29.0421,29.3327,617700.0],["2021-09-09",29.2671,29.6421,28.9577,29.1265,651100.0],["2021-09-10",29.5108,29.9608,28.9952,29.014,520100.0],["2021-09-13",29.3327,29.3327,28.3859,28.9015,814800.0],["2021-09-14",28.714,28.7702,27.7203,27.889,770300.0],["2021-09-15",28.4984,29.2108,28.3859,29.1171,705900.0],["2021-09-16",28.8359,28.8359,28.1515,28.1984,589800.0],["2021-09-17",28.1234,28.3859,27.9734,28.1422,2457200.0],["2021-09-20",27.0922,27.889,26.9703,27.8422,1153700.0],["2021-09-21",28.0859,28.1703,27.3172,28.0015,781300.0],["2021-09-22",28.5546,28.864,28.2546,28.4796,1132000.0],["2021-09-23",28.6109,29.3046,28.4515,29.2765,1345800.0],["2021-09-24",29.0796,29.6796,28.9859,29.0327,670500.0],["2021-09-27",29.2671,30.3358,29.0702,30.2795,829700.0],["2021-09-28",30.2795,30.4576,29.4452,30.0545,710100.0],["2021-09-29",30.3639,30.4295,29.0234,29.0796,735600.0],["2021-09-30",29.3702,29.7639,28.5546,28.5546,1065000.0],["2021-10-01",28.5546,29.4265,28.0859,29.1077,899300.0],["2021-10-04",29.1827,29.7546,28.7609,29.4077,794000.0],["2021-10-05",29.4452,30.0358,29.2202,29.7733,648800.0],["2021-10-06",29.7452,29.9702,29.014,29.5577,947800.0],["2021-10-07",29.8296,30.4858,29.8296,30.2983,662000.0],["2021-10-08",30.4577,30.7014,29.8483,29.8577,1132500.0],["2021-10-11",30.5701,31.0295,30.0545,30.0827,717500.0],["2021-10-12",30.092,30.3545,29.9608,30.1952,871300.0],["2021-10-13",31.142,31.1701,29.9983,30.4576,2832800.0],["2021-10-14",29.1077,29.7077,28.9671,29.0327,2946100.0],["2021-10-15",29.7264,30.1202,29.2952,29.7171,1521700.0],["2021-10-18",29.3421,29.9139,29.1358,29.7639,988200.0],["2021-10-19",29.7358,29.8577,29.3421,29.6514,712000.0],["2021-10-20",29.4546,30.5608,29.3702,30.4295,833300.0],["2021-10-21",29.9702,30.1764,29.2952,29.8202,610200.0],["2021-10-22",30.0545,30.4201,29.5296,29.5389,801000.0],["2021-10-25",29.8577,30.9826,29.6139,30.8326,1095200.0],["2021-10-26",30.9456,31.0397,30.2489,30.3996,1078700.0],["2021-10-27",29.9947,30.5408,29.4487,29.5052,637000.0],["2021-10-28",29.7405,30.2678,29.6652,30.1077,467900.0],["2021-10-29",30.3996,30.9362,30.183,30.296,844700.0],["2021-11-01",30.6255,30.7385,30.023,30.2019,623700.0],["2021-11-02",29.8912,30.0136,29.5334,29.7594,770000.0],["2021-11-03",29.6087,30.8797,29.4487,30.8232,543800.0],["2021-11-04",30.9456,31.6234,30.456,30.795,762800.0],["2021-11-05",31.068,32.2071,30.842,31.8023,906700.0],["2021-11-08",32.6873,33.6946,32.5461,32.9697,2005000.0],["2021-11-09",32.5931,32.5931,31.8776,32.3295,619300.0],["2021-11-10",32.0377,32.4802,31.4822,31.567,604000.0],["2021-11-11",32.2542,32.8285,31.9247,32.6496,611200.0],["2021-11-12",32.3201,32.8944,32.1977,32.2448,567600.0],["2021-11-15",32.2448,32.3201,31.2563,31.5011,596000.0],["2021-11-16",31.5764,32.2636,30.955,32.2071,1113200.0],["2021-11-17",32.5272,32.9791,32.1036,32.1224,834700.0],["2021-11-18",32.1789,32.9791,32.0753,32.6496,978100.0],["2021-11-19",32.4143,33.4969,32.3013,33.0168,782000.0],["2021-11-22",33.3181,34.702,33.1109,34.1277,1064600.0],["2021-11-23",34.2878,34.4572,32.8944,33.1204,932000.0],["2021-11-24",32.7626,33.0921,31.5105,31.8965,1246100.0],["2021-11-26",30.8609,31.3033,30.1454,30.795,829300.0],["2021-11-29",31.228,31.3787,30.0889,30.1359,1296900.0],["2021-11-30",30.0418,30.3996,28.7991,29.0909,1012600.0],["2021-12-01",30.07,30.795,29.4299,29.4487,951000.0],["2021-12-02",30.0418,30.6349,29.6087,30.2678,994700.0],["2021-12-03",30.3431,30.6443,29.5428,29.9477,788800.0],["2021-12-06",30.4184,30.7667,29.8347,29.8629,749200.0],["2021-12-07",30.3996,31.454,29.9947,30.5502,991500.0],["2021-12-08",30.5125,31.1245,30.183,31.0868,1236100.0],["2021-12-09",30.8326,31.1433,30.2678,31.1056,847800.0],["2021-12-10",32.226,32.226,30.7008,31.0397,871500.0],["2021-12-13",31.1245,31.5105,30.409,30.7856,817800.0],["2021-12-14",30.8703,31.84,30.6914,30.9268,1597500.0],["2021-12-15",30.6632,31.2751,29.4016,31.2374,1629800.0],["2021-12-16",31.6517,32.6496,31.5387,32.1883,1067000.0],["2021-12-17",32.1601,33.0168,31.4257,32.7061,2261200.0],["2021-12-20",32.1318,32.1318,30.6726,31.2845,914700.0],["2021-12-21",31.6517,32.0848,31.4446,31.9718,630700.0],["2021-12-22",32.0848,32.6308,31.8494,32.499,520300.0],["2021-12-23",32.386,33.1863,32.2448,33.0262,611900.0],["2021-12-27",32.998,33.5158,32.3672,33.4875,576100.0],["2021-12-28",33.3746,33.9206,33.2239,33.9018,552500.0],["2021-12-29",34.0807,34.3725,33.7606,34.2784,503100.0],["2021-12-30",34.1748,34.6361,33.7888,33.8453,550900.0],["2021-12-31",33.8924,34.2878,33.7417,34.1654,408500.0],["2022-01-03",34.3631,34.8244,33.9583,34.2124,626700.0],["2022-01-04",34.4102,35.6999,34.3631,35.3987,1172800.0],["2022-01-05",35.6999,36.4531,35.1068,35.1068,914500.0],["2022-01-06",35.3422,35.4646,33.4781,33.5911,1342600.0],["2022-01-07",33.6193,34.2124,33.158,33.5252,1479100.0],["2022-01-10",33.7041,35.5022,33.4122,33.7229,1822200.0],["2022-01-11",34.043,34.1936,32.885,33.8453,1362400.0],["2022-01-12",34.3631,34.9939,33.9018,34.8056,1627800.0],["2022-01-13",35.0692,36.4437,35.0221,35.634,1211100.0],["2022-01-14",34.9844,35.7564,34.8056,35.6999,907100.0],["2022-01-18",35.2857,35.4269,33.9865,34.3725,918400.0],["2022-01-19",35.7523,36.0075,34.3536,34.5426,1035100.0],["2022-01-20",34.7033,35.3554,33.4936,33.5975,908800.0],["2022-01-21",33.5597,33.5597,31.6696,31.8302,1510500.0],["2022-01-24",31.1781,33.5125,30.8568,33.314,1990600.0],["2022-01-25",32.7375,33.2006,31.5184,32.2461,1185200.0],["2022-01-26",32.7092,32.8698,31.0931,31.49,1159200.0],["2022-01-27",31.9436,32.4729,31.3199,31.5089,999700.0],["2022-01-28",31.3577,31.8869,30.7245,31.868,926800.0],["2022-01-31",31.4049,31.9153,31.1403,31.6034,1317200.0],["2022-02-01",32.2272,32.8887,31.9909,32.7942,1440700.0],["2022-02-02",32.7942,33.9756,32.265,33.607,895700.0],["2022-02-03",33.3235,34.2402,32.9454,33.1155,962900.0],["2022-02-04",32.9738,33.3235,32.1799,32.7186,781500.0],["2022-02-07",32.8604,32.9265,31.9058,32.2461,610400.0],["2022-02-08",32.5485,33.6259,32.3878,33.5503,698400.0],["2022-02-09",33.5219,34.174,33.3424,34.0606,1065000.0],["2022-02-10",33.5692,34.2118,33.021,33.2573,908600.0],["2022-02-11",32.8415,34.1457,32.6241,33.7015,891000.0],["2022-02-14",33.796,33.9283,33.1155,33.8433,703800.0],["2022-02-15",33.9094,35.034,33.6448,34.8923,1106900.0],["2022-02-16",34.6844,35.431,34.4765,34.9301,540900.0],["2022-02-17",34.5615,34.8734,33.8527,34.2213,696000.0],["2022-02-18",34.1551,34.9679,33.8527,34.7316,1224900.0],["2022-02-22",34.8734,35.3743,33.5975,34.0134,1151300.0],["2022-02-23",34.2685,34.6844,33.0399,33.1722,882900.0],["2022-02-24",32.0571,34.0323,31.6979,33.8433,1146000.0],["2022-02-25",34.0795,35.7901,34.0795,35.5916,1348100.0],["2022-02-28",35.5727,36.9526,35.5255,36.4328,1744400.0],["2022-03-01",37.1794,37.7559,35.2231,35.62,1463200.0],["2022-03-02",36.395,36.9431,35.9886,36.7919,1228500.0],["2022-03-03",37.0471,37.9071,36.6218,37.822,1852200.0],["2022-03-04",37.3873,37.6897,36.7352,37.5574,1846900.0],["2022-03-07",37.737,38.3324,36.0736,36.3572,1874700.0],["2022-03-08",36.2154,37.2455,35.0719,36.3194,1435100.0],["2022-03-09",36.4706,37.2455,35.7901,37.0565,1048900.0],["2022-03-10",36.773,38.5119,36.773,38.304,1644900.0],["2022-03-11",38.3891,38.682,37.8504,38.2095,1010300.0],["2022-03-14",38.6064,39.4003,37.7464,38.8144,1866200.0],["2022-03-15",38.4741,39.2207,37.9354,38.786,1499300.0],["2022-03-16",39.4854,40.043,37.7937,38.7577,1497200.0],["2022-03-17",38.5214,39.2207,37.9732,38.0394,1769900.0],["2022-03-18",38.4174,38.682,36.1398,38.2284,3947900.0],["2022-03-21",38.5214,39.3247,37.9354,38.8144,1916100.0],["2022-03-22",39.268,39.4098,38.1339,38.6253,961600.0],["2022-03-23",38.5781,38.8333,38.0394,38.3891,1106600.0],["2022-03-24",39.2113,40.9975,38.9467,40.9786,1508800.0],["2022-03-25",40.6384,41.1676,40.4399,41.1582,1250900.0],["2022-03-28",40.8179,41.0731,39.8161,40.6195,947500.0],["2022-03-29",40.0126,40.0506,38.2111,39.1782,1238200.0],["2022-03-30",39.548,39.8514,38.5145,39.0739,1065100.0],["2022-03-31",39.074,40.098,38.6568,39.4627,1335300.0],["2022-04-01",40.1074,40.5246,38.7611,39.3489,882200.0],["2022-04-04",39.3584,39.5196,38.6378,39.4153,717600.0],["2022-04-05",39.3584,39.9842,38.9033,38.9696,1232500.0],["2022-04-06",39.0171,39.3584,38.1163,38.6852,789500.0],["2022-04-07",38.6473,40.1264,38.3628,39.8514,1250000.0],["2022-04-08",40.2497,40.4109,39.5385,40.2497,821000.0],["2022-04-11",40.4298,40.9418,39.8894,39.9842,851000.0],["2022-04-12",40.3634,41.2832,40.2212,40.4298,625700.0],["2022-04-13",40.5815,41.5297,40.2023,41.4538,629100.0],["2022-04-14",41.6624,42.3072,41.5013,42.0227,839000.0],["2022-04-18",42.0512,42.3072,41.3116,41.397,1226800.0],["2022-04-19",41.2168,42.8097,40.7712,42.7149,882100.0],["2022-04-20",42.9045,44.0803,42.9045,43.7484,1306700.0],["2022-04-21",43.9475,44.2604,40.6953,41.1504,1745700.0],["2022-04-22",41.1599,41.2263,39.3394,39.9652,1286700.0],["2022-04-25",38.7895,39.7946,37.225,39.6618,1769200.0],["2022-04-26",39.4343,39.4343,37.5948,37.7844,1233400.0],["2022-04-27",38.0215,38.6473,37.244,37.6422,927100.0],["2022-04-28",38.1353,39.4722,37.3767,39.2825,977900.0],["2022-04-29",39.6334,40.0316,38.7136,38.8748,1447800.0],["2022-05-02",38.799,38.9222,37.4715,38.2111,1315700.0],["2022-05-03",38.1258,39.4342,37.8508,38.6947,922600.0],["2022-05-04",38.5999,40.1928,38.524,40.1643,1127100.0],["2022-05-05",39.823,40.0885,37.2724,37.8034,980400.0],["2022-05-06",37.4621,37.6707,36.3337,37.225,1321600.0],["2022-05-09",36.0683,37.5284,35.9734,36.1346,1711400.0],["2022-05-10",36.5898,36.7225,34.646,35.2813,1767300.0],["2022-05-11",35.4899,35.945,34.2952,34.4659,1673900.0],["2022-05-12",34.0013,34.7977,33.4513,33.9728,1216100.0],["2022-05-13",34.3047,35.3287,34.3047,34.4564,894800.0],["2022-05-16",34.8831,35.4709,34.2857,34.8072,1149100.0],["2022-05-17",35.708,36.5992,35.3477,36.5234,937000.0],["2022-05-18",36.2105,36.9216,34.8641,34.9779,1077500.0],["2022-05-19",34.6555,35.7174,34.39,35.1011,1016500.0],["2022-05-20",35.6416,35.7174,33.9159,34.7313,913500.0],["2022-05-23",35.3477,36.6277,35.0063,36.1726,968500.0],["2022-05-24",35.6605,35.945,35.0442,35.8312,687600.0],["2022-05-25",35.452,37.1492,35.3666,37.0069,996000.0],["2022-05-26",37.1776,38.9222,37.1776,38.3723,1063700.0],["2022-05-27",38.8748,39.2446,38.3059,39.2067,678100.0],["2022-05-31",38.5809,38.8179,37.6612,37.6707,1144200.0],["2022-06-01",37.7086,37.9836,36.476,37.4241,963400.0],["2022-06-02",37.9456,38.6473,37.9456,38.4576,686300.0],["2022-06-03",37.9551,38.2775,37.3767,37.9267,781400.0],["2022-06-06",38.4007,39.4627,37.6422,39.1688,1123200.0],["2022-06-07",39.2446,40.6669,38.9696,40.6384,1114100.0],["2022-06-08",40.1738,40.5626,38.505,38.7516,1057700.0],["2022-06-09",38.2301,38.5904,37.1681,37.2155,752700.0],["2022-06-10",36.2294,37.0828,35.8407,36.7889,1019000.0],["2022-06-13",35.4994,35.7364,34.4279,34.8641,1244500.0],["2022-06-14",34.9874,35.6131,34.7882,35.2149,1089500.0],["2022-06-15",35.8217,36.5329,34.6081,35.3382,1489300.0],["2022-06-16",35.3666,37.5379,33.2901,33.622,2398100.0],["2022-06-17",34.1056,35.1201,33.5367,34.5702,2830400.0],["2022-06-21",35.0822,35.4709,34.5417,34.6839,1207000.0],["2022-06-22",33.2238,33.897,32.323,32.5316,1546000.0],["2022-06-23",32.5411,32.9014,31.7446,32.6169,1291900.0],["2022-06-24",32.56,34.8736,32.56,34.7503,1974100.0],["2022-06-27",34.9779,35.1201,33.5461,34.2004,1357700.0],["2022-06-28",34.6382,34.9047,33.3913,33.5531,1549700.0],["2022-06-29",33.5626,33.6102,31.7541,32.6108,1314800.0],["2022-06-30",31.8493,32.0111,31.0307,31.5066,1535500.0],["2022-07-01",31.2686,32.2871,31.0307,32.1824,937100.0],["2022-07-05",30.8974,31.221,29.9551,31.1925,1473100.0],["2022-07-06",31.1735,31.7351,30.3453,31.3924,1015700.0],["2022-07-07",32.3538,33.6102,32.0682,32.8011,1167700.0],["2022-07-08",33.1438,33.2866,32.1729,32.3538,757400.0],["2022-07-11",31.9921,32.5537,31.8302,31.8778,716700.0],["2022-07-12",31.7636,32.982,31.6494,32.1444,946200.0],["2022-07-13",31.697,33.1057,31.6113,33.001,881700.0],["2022-07-14",31.8493,32.0872,31.3353,31.954,905600.0],["2022-07-15",32.5822,32.8107,31.8302,32.7535,737300.0],["2022-07-18",33.3151,33.8196,32.8202,32.8963,777000.0],["2022-07-19",32.9249,34.1528,32.8773,34.0195,642200.0],["2022-07-20",34.029,34.2765,33.5245,34.1337,634500.0],["2022-07-21",34.0576,34.4764,33.7911,34.3717,728100.0],["2022-07-22",34.5811,34.8191,33.2104,33.6293,637600.0],["2022-07-25",34.1242,34.8381,33.8196,34.781,598400.0],["2022-07-26",34.4764,35.2379,34.4764,34.9523,554900.0],["2022-07-27",35.038,35.9803,34.7715,35.7519,662900.0],["2022-07-28",35.9613,36.4944,35.5139,36.4563,813800.0],["2022-07-29",36.8275,37.9412,36.7133,37.7127,808800.0],["2022-08-01",37.8365,39.2643,37.7223,38.893,1116800.0],["2022-08-02",38.6551,38.6836,37.2463,37.8841,995900.0],["2022-08-03",37.6937,38.0744,37.0655,37.3701,626300.0],["2022-08-04",37.4367,38.2934,36.7609,37.8936,670600.0],["2022-08-05",37.3796,38.874,37.2273,38.4837,726600.0],["2022-08-08",39.0739,39.8639,38.9882,39.0453,817800.0],["2022-08-09",39.1501,39.9306,38.636,39.883,874600.0],["2022-08-10",40.4541,40.9967,40.0638,40.9395,902100.0],["2022-08-11",41.4536,42.215,40.7397,40.7873,853400.0],["2022-08-12",40.7872,41.9104,40.7777,41.7391,734000.0],["2022-08-15",40.93,40.9681,40.0829,40.9491,779300.0],["2022-08-16",41.2727,42.0818,41.2537,41.6915,749600.0],["2022-08-17",40.9015,41.149,40.5112,40.6445,615000.0],["2022-08-18",41.0062,41.444,40.9776,41.2251,703900.0],["2022-08-19",40.6159,40.6159,39.8354,40.3589,562500.0],["2022-08-22",39.7497,40.2257,39.2262,39.6355,786100.0],["2022-08-23",39.9782,41.0252,39.9782,40.1781,623600.0],["2022-08-24",39.6736,40.5112,39.4546,40.4636,578800.0],["2022-08-25",40.6064,41.682,40.6064,41.4916,880400.0],["2022-08-26",41.4821,41.8724,40.5683,40.5683,820100.0],["2022-08-29",40.1495,41.1299,39.8354,40.4636,502300.0],["2022-08-30",40.3589,40.4636,38.5409,38.9216,775700.0],["2022-08-31",38.9216,38.9406,37.9507,38.5599,807900.0],["2022-09-01",37.5985,37.6842,36.4658,37.1416,1158900.0],["2022-09-02",37.9793,38.3886,37.0655,37.2463,620500.0],["2022-09-06",37.57,37.9983,36.9322,37.5509,585000.0],["2022-09-07",37.1987,38.4837,36.837,38.3124,768200.0],["2022-09-08",37.8936,38.7217,37.589,38.4171,856500.0],["2022-09-09",38.8359,39.7307,38.7312,39.7021,668000.0],["2022-09-12",40.0733,40.4446,39.3595,39.664,1019300.0],["2022-09-13",38.636,39.0263,37.8365,38.0173,890100.0],["2022-09-14",37.3986,37.3986,35.6853,36.0851,1449900.0],["2022-09-15",36.2659,36.6086,35.6377,35.9042,1365500.0],["2022-09-16",35.6662,36.1802,35.2665,35.7805,2170500.0],["2022-09-19",35.4187,36.7799,35.1142,36.6371,1050700.0],["2022-09-20",35.9423,35.9423,35.1618,35.6567,784800.0],["2022-09-21",36.0565,36.5039,35.4378,35.4663,787500.0],["2022-09-22",36.0184,36.0851,35.2093,35.2855,768200.0],["2022-09-23",34.4003,34.6858,33.734,34.1337,856800.0],["2022-09-26",33.8101,34.5621,33.5531,33.7815,753800.0],["2022-09-27",34.4098,35.0095,34.1337,34.6382,732800.0],["2022-09-28",34.6097,35.7424,34.5145,35.4283,974000.0],["2022-09-29",34.8096,35.1427,33.7911,34.0861,908200.0],["2022-09-30",33.6864,34.8,33.5245,33.772,1077400.0],["2022-10-03",34.5335,36.2659,34.4574,35.7614,1148800.0],["2022-10-04",36.1993,37.3225,36.1993,37.313,806400.0],["2022-10-05",36.6086,37.4843,36.6086,37.2654,806100.0],["2022-10-06",36.5229,37.5319,36.4372,37.0559,880400.0],["2022-10-07",36.8846,37.0464,36.2564,36.6371,785600.0],["2022-10-10",37.1892,38.2077,37.0084,37.9602,874000.0],["2022-10-11",37.8174,38.8455,37.6271,38.2172,1322500.0],["2022-10-12",38.0078,38.1982,37.2178,37.7127,1054600.0],["2022-10-13",37.332,40.2257,36.2564,40.0258,1759100.0],["2022-10-14",40.4922,40.9967,39.0263,39.2357,1317100.0],["2022-10-17",40.2923,41.3203,39.9591,40.4731,1345500.0],["2022-10-18",41.1204,41.8724,40.6635,41.1109,1569600.0],["2022-10-19",40.9776,41.5011,40.0067,40.4541,1229100.0],["2022-10-20",40.2161,42.0056,39.9115,40.8729,1028500.0],["2022-10-21",41.1109,42.3007,41.0442,41.7391,1991400.0],["2022-10-24",41.5487,42.5958,41.2537,42.0723,1522100.0],["2022-10-25",41.2441,42.5101,40.7872,42.4816,1589500.0],["2022-10-26",42.9019,43.6661,41.8797,43.1121,1564300.0],["2022-10-27",43.1503,43.3891,42.3001,42.3956,870800.0],["2022-10-28",42.2141,42.835,41.6027,42.5962,1065600.0],["2022-10-31",42.5675,43.7617,42.1281,43.4655,1097200.0],["2022-11-01",43.8285,44.3253,42.9401,43.7139,879700.0],["2022-11-02",43.2362,43.6184,41.3734,41.3925,1017000.0],["2022-11-03",40.9435,42.3383,40.6092,41.9944,731900.0],["2022-11-04",43.6566,44.7551,43.0834,43.7903,864800.0],["2022-11-07",44.4972,44.5545,43.3509,43.6566,672400.0],["2022-11-08",43.9431,45.1659,43.2458,44.8125,1080700.0],["2022-11-09",44.4877,44.8602,43.1216,43.4273,712800.0],["2022-11-10",45.185,45.7964,44.2871,45.7486,1119900.0],["2022-11-11",46.2072,47.2007,43.8667,44.0005,1306600.0],["2022-11-14",43.733,45.4238,43.4751,44.8889,1062000.0],["2022-11-15",45.548,45.7869,44.5927,45.0513,1310000.0],["2022-11-16",44.545,45.2901,44.1629,45.1277,759000.0],["2022-11-17",44.182,45.5671,43.7425,45.5194,566600.0],["2022-11-18",46.0543,46.0639,44.4877,45.3379,565000.0],["2022-11-21",45.0226,45.9206,44.373,45.2997,812100.0],["2022-11-22",46.0639,46.532,45.5767,46.4078,978500.0],["2022-11-23",45.7773,46.1403,45.3188,45.9302,441200.0],["2022-11-25",45.9588,46.3218,45.7868,45.8251,168200.0],["2022-11-28",45.3474,45.9875,44.8125,45.5767,503200.0],["2022-11-29",46.0734,46.3027,45.5671,46.2167,532200.0],["2022-11-30",46.4078,47.0192,45.5958,47.0192,754500.0],["2022-12-01",47.0478,47.4682,46.4269,46.8663,908400.0],["2022-12-02",46.3696,47.5446,45.8824,47.3726,656800.0],["2022-12-05",47.1338,47.4968,46.7421,47.0096,902400.0],["2022-12-06",47.0287,47.5732,46.8281,47.5159,873900.0],["2022-12-07",47.3631,48.5572,46.8186,47.0669,1173000.0],["2022-12-08",47.7165,48.0222,47.1911,47.5637,794500.0],["2022-12-09",47.5637,47.5732,45.7868,45.8251,849500.0],["2022-12-12",45.6149,46.5224,44.9844,46.3982,1086900.0],["2022-12-13",47.535,47.7547,46.446,46.618,1143100.0],["2022-12-14",46.1785,47.1434,45.5862,46.6657,1243100.0],["2022-12-15",46.0066,46.2263,44.6692,45.3379,809400.0],["2022-12-16",44.5545,46.36,44.4112,45.997,3764700.0],["2022-12-19",46.1499,46.5988,44.6978,45.1564,1103800.0],["2022-12-20",45.6149,47.3726,45.1086,46.0639,1128400.0],["2022-12-21",46.723,47.5923,46.6657,47.5828,879900.0],["2022-12-22",47.4586,47.6115,45.8633,46.7708,975200.0],["2022-12-23",46.9428,47.172,46.446,46.618,895200.0],["2022-12-27",47.0956,47.793,46.7135,47.172,568400.0],["2022-12-28",47.2866,47.4873,46.1212,46.169,648000.0],["2022-12-29",46.3409,46.723,46.1403,46.5797,603100.0],["2022-12-30",46.3791,46.618,45.9875,46.1403,740100.0],["2023-01-03",46.2549,46.7039,45.2519,45.6913,1212900.0],["2023-01-04",45.7104,47.0765,45.6149,46.809,1041200.0],["2023-01-05",47.0192,47.2675,46.1594,46.9618,900200.0],["2023-01-06",47.3057,49.3883,47.3057,48.347,1034100.0],["2023-01-09",49.608,49.9328,47.7738,48.0795,1962700.0],["2023-01-10",48.4808,50.9072,48.3184,50.8881,1371300.0],["2023-01-11",51.4899,53.6871,51.0887,53.6584,1801600.0],["2023-01-12",53.9737,54.0692,52.3497,53.3814,1301000.0],["2023-01-13",53.2285,54.0405,52.9133,53.5533,1162300.0],["2023-01-17",53.6489,54.3367,52.5216,52.8655,1130500.0],["2023-01-18",52.9613,53.3829,50.4129,50.5183,1416000.0],["2023-01-19",50.0009,50.4991,49.2536,49.771,1184100.0],["2023-01-20",50.0105,50.25,49.3495,49.9626,2019400.0],["2023-01-23",50.1446,50.4033,49.0046,49.6944,1141800.0],["2023-01-24",49.8189,49.8189,48.1998,49.4069,867200.0],["2023-01-25",49.1866,51.0261,49.0812,50.9781,1138100.0],["2023-01-26",51.7063,53.0571,50.9111,53.0188,954200.0],["2023-01-27",53.0092,53.3733,52.2428,52.5685,763700.0],["2023-01-30",52.0129,52.8943,51.5913,51.62,830600.0],["2023-01-31",51.5434,52.0129,51.0452,51.9937,924900.0],["2023-02-01",51.6488,54.1301,51.1123,53.6607,1050000.0],["2023-02-02",53.5553,54.0535,52.7506,53.6895,995000.0],["2023-02-03",53.7853,55.6535,52.9038,54.1972,1263200.0],["2023-02-06",53.6607,53.9577,52.8176,53.5936,971900.0],["2023-02-07",53.6032,54.8774,53.2392,54.6475,1378400.0],["2023-02-08",54.3697,55.0116,53.7948,53.8906,914600.0],["2023-02-09",54.2739,54.6188,52.5494,52.6835,756700.0],["2023-02-10",52.4823,54.0439,52.2811,53.4212,1160100.0],["2023-02-13",53.1338,54.2643,52.3386,54.2355,759400.0],["2023-02-14",53.8332,54.5517,53.5074,54.3792,990800.0],["2023-02-15",53.6511,54.3218,52.8559,54.3122,707000.0],["2023-02-16",54.0918,55.4331,53.8906,54.7146,791400.0],["2023-02-17",54.9445,55.0499,53.9002,54.6858,843000.0],["2023-02-21",54.4942,54.9253,53.0571,53.2296,882300.0],["2023-02-22",53.0571,53.5745,52.7027,53.2583,772600.0],["2023-02-23",52.5589,52.5589,49.5507,50.2405,1491400.0],["2023-02-24",49.7518,49.9818,48.765,49.9435,868300.0],["2023-02-27",50.3554,51.0165,49.8285,50.2596,670400.0],["2023-02-28",50.2213,50.4512,49.4165,49.5794,1747900.0],["2023-03-01",50.4704,50.777,49.6081,49.6656,1628900.0],["2023-03-02",49.3399,50.8249,48.9088,50.3554,1336800.0],["2023-03-03",50.7674,52.2715,50.2788,52.0128,1568800.0],["2023-03-06",51.4189,51.6871,49.4932,49.9722,1224100.0],["2023-03-07",49.6944,50.4321,49.2441,49.4261,921400.0],["2023-03-08",49.7902,50.3363,49.4548,50.1542,796300.0],["2023-03-09",50.0967,50.3554,48.2381,48.4393,885100.0],["2023-03-10",48.6788,48.6788,45.3639,45.9005,1782800.0],["2023-03-13",44.9999,45.3256,44.1281,44.4346,1680300.0],["2023-03-14",45.6418,45.843,43.7831,44.4729,1339700.0],["2023-03-15",42.9401,43.0359,40.8132,41.4263,1869600.0],["2023-03-16",40.5545,42.9209,40.0755,42.4802,1631700.0],["2023-03-17",42.3461,42.4994,41.2251,42.2024,2625600.0],["2023-03-20",42.9784,43.2466,42.4419,42.9401,1037100.0],["2023-03-21",43.9939,44.5496,43.6011,44.1376,1158800.0],["2023-03-22",43.9269,44.2143,42.6526,42.6622,1179100.0],["2023-03-23",44.4538,45.9292,43.879,43.9843,1713500.0],["2023-03-24",43.3904,44.7604,42.9113,44.5879,1104200.0],["2023-03-27",45.2202,45.4885,44.6358,44.7891,1117600.0],["2023-03-28",44.5688,45.2298,44.5113,44.5783,695500.0],["2023-03-29",45.3639,45.8047,45.0095,45.5364,796600.0],["2023-03-30",45.9867,46.6477,45.5939,46.1879,1736900.0],["2023-03-31",46.6204,47.0818,46.3032,47.0049,1370700.0],["2023-04-03",46.9569,47.4759,45.7745,46.5435,1029100.0],["2023-04-04",46.3417,46.9473,43.9482,44.3231,976800.0],["2023-04-05",44.9767,45.5727,44.1404,44.8806,1111600.0],["2023-04-06",44.8421,45.1497,44.2942,44.9094,661600.0],["2023-04-10",45.044,46.3801,45.044,45.7553,790600.0],["2023-04-11",46.4666,46.5724,45.9476,45.9572,561200.0],["2023-04-12",46.159,46.3321,45.3612,45.4669,612200.0],["2023-04-13",45.6303,45.8707,45.3227,45.8322,704800.0],["2023-04-14",46.0052,46.1879,45.1786,45.688,479100.0],["2023-04-17",45.9091,46.1398,45.3035,45.986,455300.0],["2023-04-18",46.1975,46.63,46.0725,46.5147,609400.0],["2023-04-19",46.1975,46.6397,45.3997,46.2648,857200.0],["2023-04-20",45.8707,47.1491,45.7265,46.5724,474300.0],["2023-04-21",46.3128,46.3128,44.9863,45.6111,666500.0],["2023-04-24",45.4285,46.3032,45.4285,46.2744,550900.0],["2023-04-25",45.2843,45.515,44.3807,44.4865,594300.0],["2023-04-26",44.5057,44.6306,43.3041,43.506,587900.0],["2023-04-27",43.7367,44.6403,43.3234,44.6114,539800.0],["2023-04-28",44.2269,45.092,44.0347,44.8806,622800.0],["2023-05-01",44.9383,45.1978,44.0443,44.1596,495100.0],["2023-05-02",43.7463,43.977,42.6313,43.4675,833600.0],["2023-05-03",43.7175,44.2942,42.9292,43.0446,688000.0],["2023-05-04",42.6313,42.8716,41.1606,41.199,735800.0],["2023-05-05",42.0641,43.1696,41.8719,42.8235,779200.0],["2023-05-08",43.4964,43.5829,42.2564,42.6409,500000.0],["2023-05-09",42.3813,43.1215,42.1795,42.6313,321900.0],["2023-05-10",43.381,43.5541,41.5066,42.4486,570100.0],["2023-05-11",41.4105,42.0833,40.901,41.8815,745100.0],["2023-05-12",42.266,42.4871,41.8623,42.141,454800.0],["2023-05-15",42.4678,42.9004,42.3525,42.7082,408100.0],["2023-05-16",42.3044,42.5255,41.9103,42.0065,512300.0],["2023-05-17",42.6505,43.5444,42.3813,43.3618,604700.0],["2023-05-18",43.0927,43.8424,42.737,43.6694,498000.0],["2023-05-19",44.0058,44.0058,42.9581,43.3138,443500.0],["2023-05-22",43.3234,43.7848,42.9677,43.6598,847000.0],["2023-05-23",43.333,43.4483,42.3813,43.1311,825600.0],["2023-05-24",42.7851,42.9677,42.1314,42.7947,618000.0],["2023-05-25",42.4102,43.035,42.0641,42.7755,430400.0],["2023-05-26",43.2272,43.4099,42.6889,43.1503,420400.0],["2023-05-30",42.8812,42.9773,41.8334,41.9488,769100.0],["2023-05-31",41.5162,41.7277,40.8241,41.0933,793100.0],["2023-06-01",41.2374,41.8719,40.9395,41.545,725800.0],["2023-06-02",42.8523,43.9962,42.6697,43.8232,939200.0],["2023-06-05",43.506,43.506,42.2083,42.9389,872800.0],["2023-06-06",42.5544,44.6979,42.5544,44.5537,646600.0],["2023-06-07",44.7172,45.8418,44.6691,45.2266,890500.0],["2023-06-08",45.342,45.7745,44.7941,45.169,514200.0],["2023-06-09",45.0536,45.2266,44.5249,44.7652,530600.0],["2023-06-12",44.5153,45.3228,44.3327,45.0344,543100.0],["2023-06-13",45.3708,46.2648,45.2843,45.7745,954900.0],["2023-06-14",46.3321,46.4186,45.2555,45.8226,745500.0],["2023-06-15",45.4766,46.4666,45.2555,46.3993,652200.0],["2023-06-16",46.6204,46.6973,45.7072,45.9476,1654000.0],["2023-06-20",45.4958,45.7265,44.7652,45.39,845100.0],["2023-06-21",45.1401,45.9379,44.8998,45.7745,1039300.0],["2023-06-22",46.7646,49.8406,46.2359,49.8214,2589200.0],["2023-06-23",49.7541,50.5615,49.0428,49.5042,2672500.0],["2023-06-26",49.6868,50.5039,48.9755,48.9947,1137700.0],["2023-06-27",49.0235,49.5042,48.168,49.1004,1188600.0],["2023-06-28",48.7448,50.129,48.3122,50.0617,1003000.0],["2023-06-29",50.004,50.5327,49.7445,50.3405,918600.0],["2023-06-30",50.7936,50.9865,50.0994,50.7743,839900.0],["2023-07-03",50.7068,51.8832,50.7068,51.5553,526600.0],["2023-07-05",51.1311,51.6614,50.7261,50.89,707700.0],["2023-07-06",50.3983,51.0829,49.7812,50.6104,1112200.0],["2023-07-07",50.7936,52.0664,50.6297,51.4203,1097300.0],["2023-07-10",50.9672,52.2303,50.9286,51.7385,970400.0],["2023-07-11",52.1242,52.587,52.0664,52.4617,1332800.0],["2023-07-12",53.0306,54.284,52.7991,53.6283,1100200.0],["2023-07-13",53.8694,54.0719,53.5319,53.9272,816800.0],["2023-07-14",53.9272,53.9272,52.7991,53.262,867600.0],["2023-07-17",53.3969,53.9562,53.0306,53.2041,672200.0],["2023-07-18",53.233,54.4672,53.2234,54.3997,764300.0],["2023-07-19",54.1779,54.3997,53.1945,53.5994,700300.0],["2023-07-20",54.0622,54.1104,53.2137,53.6187,824100.0],["2023-07-21",53.8694,53.8694,52.9148,52.9631,845600.0],["2023-07-24",53.1366,53.908,53.1366,53.6476,461600.0],["2023-07-25",53.8501,54.6697,53.6476,54.4286,765500.0],["2023-07-26",53.7537,54.8529,53.5994,54.5732,709500.0],["2023-07-27",54.6311,54.6311,53.5223,53.773,538700.0],["2023-07-28",53.9562,54.6311,53.7151,54.2358,656400.0],["2023-07-31",54.6407,55.2482,54.6407,55.1711,655700.0],["2023-08-01",54.525,55.8363,54.284,55.7881,700700.0],["2023-08-02",55.2482,55.4989,54.2551,54.4768,696400.0],["2023-08-03",54.1876,55.5374,53.9947,55.0554,507000.0],["2023-08-04",54.8818,55.2096,53.8694,53.9272,477200.0],["2023-08-07",53.9851,54.9011,53.7633,54.6793,467000.0],["2023-08-08",54.014,54.2358,53.1945,54.1683,415200.0],["2023-08-09",54.3129,54.3804,53.2716,53.4259,410000.0],["2023-08-10",53.5898,54.1104,52.4327,52.992,714900.0],["2023-08-11",52.9823,53.5416,52.7413,53.0788,385500.0],["2023-08-14",53.3873,54.284,52.6834,54.0044,851700.0],["2023-08-15",53.4644,53.5705,52.4617,53.0788,556700.0],["2023-08-16",53.1848,54.5347,53.1848,53.744,653300.0],["2023-08-17",54.2358,55.0457,53.1752,53.3198,499400.0],["2023-08-18",52.8859,54.284,52.857,53.9851,657800.0],["2023-08-21",54.0237,54.1876,52.7799,53.2716,594000.0],["2023-08-22",53.4837,54.0044,53.0209,53.2427,486700.0],["2023-08-23",53.2427,53.2523,52.6159,52.7509,411200.0],["2023-08-24",52.346,52.7895,51.9024,52.1146,459200.0],["2023-08-25",52.1628,53.1655,51.9699,52.9823,617600.0],["2023-08-28",52.9823,53.8308,52.9823,53.1366,397700.0],["2023-08-29",53.2137,54.6311,52.7991,54.5154,484000.0],["2023-08-30",54.4383,54.8722,54.2165,54.3322,474600.0],["2023-08-31",54.3804,54.9493,54.1779,54.2744,606200.0],["2023-09-01",54.9589,55.981,54.284,55.5857,1348200.0],["2023-09-05",55.2675,55.2675,53.8694,54.284,850400.0],["2023-09-06",54.1297,54.6697,52.587,53.233,657300.0],["2023-09-07",52.6931,52.9727,51.9603,52.5099,871300.0],["2023-09-08",52.2206,52.2881,51.4011,51.5746,834000.0],["2023-09-11",52.1242,52.4424,49.8873,50.3501,1407100.0],["2023-09-12",50.4947,51.1504,50.0512,50.6394,729000.0],["2023-09-13",50.6201,50.6201,49.5595,50.0416,659900.0],["2023-09-14",50.9575,51.7867,50.9575,51.3721,640400.0],["2023-09-15",50.8804,51.1022,49.5884,49.8294,2377500.0],["2023-09-18",49.8584,50.5526,49.6559,49.8584,518500.0],["2023-09-19",50.4079,51.025,49.7041,49.7909,981400.0],["2023-09-20",50.138,50.4562,48.4796,48.5567,1003700.0],["2023-09-21",48.1228,48.3831,47.3225,47.5057,757200.0],["2023-09-22",47.7082,48.5278,47.7082,47.9685,712200.0],["2023-09-25",47.8528,48.9327,47.8528,48.8556,714300.0],["2023-09-26",48.5663,48.8556,47.525,47.7468,837000.0],["2023-09-27",48.1903,48.7399,47.7853,48.1903,844800.0],["2023-09-28",48.1807,48.4603,47.7178,47.9396,906400.0],["2023-09-29",48.3639,48.4699,47.284,47.6407,918000.0],["2023-10-02",47.4865,47.8914,46.4548,46.8019,908800.0],["2023-10-03",46.2137,46.5126,45.4134,45.7991,1150200.0],["2023-10-04",45.828,46.2619,45.2206,46.1077,842400.0],["2023-10-05",45.9052,46.2234,45.7991,45.9245,927700.0],["2023-10-06",45.963,46.503,45.5291,45.963,1187800.0],["2023-10-09",45.5773,46.5223,45.3845,46.3391,568700.0],["2023-10-10",46.6862,47.6793,46.5898,47.0718,1069300.0],["2023-10-11",47.1201,47.5539,46.5415,46.609,1236800.0],["2023-10-12",43.8707,43.8707,41.0167,42.1255,3909800.0],["2023-10-13",42.0773,42.3184,40.8432,41.6145,1841200.0],["2023-10-16",42.2123,42.3087,41.0649,41.2867,1581800.0],["2023-10-17",40.6889,42.1834,40.4961,41.1613,2759600.0],["2023-10-18",41.1613,41.2192,39.5029,39.7922,1572100.0],["2023-10-19",39.8308,40.8817,39.5608,39.8115,1535700.0],["2023-10-20",39.6668,39.8597,38.7219,38.8955,1368100.0],["2023-10-23",38.7991,39.2137,38.423,38.6159,1035500.0],["2023-10-24",39.098,39.339,38.6448,38.8376,979100.0],["2023-10-25",38.6634,40.2607,38.6634,40.0671,1384400.0],["2023-10-26",40.251,41.1706,40.1155,40.2316,1328700.0],["2023-10-27",40.3671,40.5898,39.8541,40.4639,1295900.0],["2023-10-30",40.977,41.2384,40.522,41.1028,1031900.0],["2023-10-31",41.1803,41.6159,40.8221,40.9383,1126500.0],["2023-11-01",40.8996,42.0902,40.7253,42.0128,1066000.0],["2023-11-02",42.5936,44.249,42.5259,43.9101,2290200.0],["2023-11-03",44.8201,45.0621,43.9876,44.1328,1049600.0],["2023-11-06",44.1618,44.4619,43.7456,44.2974,988300.0],["2023-11-07",43.8424,44.2587,43.4455,43.5617,1111900.0],["2023-11-08",43.4068,44.1231,43.4068,43.794,631900.0],["2023-11-09",44.1715,44.4232,43.4552,43.6294,839300.0],["2023-11-10",43.8134,44.1619,43.6294,43.7359,721500.0],["2023-11-13",43.6391,43.9489,43.0196,43.2132,824000.0],["2023-11-14",44.5007,45.0137,44.1038,44.704,720100.0],["2023-11-15",44.52,44.8007,44.1812,44.2006,906900.0],["2023-11-16",44.2587,44.5781,43.0389,43.3777,977900.0],["2023-11-17",43.9779,44.307,43.5133,43.9005,1179900.0],["2023-11-20",43.7746,43.8714,43.0486,43.1551,947600.0],["2023-11-21",43.1164,43.2906,42.3032,42.5549,898800.0],["2023-11-22",42.9518,43.1357,42.4678,42.6614,596300.0],["2023-11-24",42.8356,42.884,42.4387,42.642,252400.0],["2023-11-27",42.4968,43.0002,42.129,42.9905,896900.0],["2023-11-28",43.0196,43.5423,42.7001,42.9518,1099900.0],["2023-11-29",43.2325,43.9295,43.2325,43.4358,835000.0],["2023-11-30",43.5229,44.4232,43.3584,43.8811,967300.0],["2023-12-01",44.0166,45.2945,43.581,44.8976,927900.0],["2023-12-04",44.5007,45.0621,44.3748,44.6749,540500.0],["2023-12-05",44.5103,44.5297,43.4939,43.8811,527100.0],["2023-12-06",44.0554,44.7524,43.9586,44.0457,746700.0],["2023-12-07",44.0263,44.733,43.7069,44.6168,940300.0],["2023-12-08",44.6168,45.3816,44.2199,44.3167,640500.0],["2023-12-11",44.278,44.9653,44.0941,44.4232,913600.0],["2023-12-12",44.4813,44.8879,44.1134,44.6168,738900.0],["2023-12-13",44.5491,46.1173,44.4039,45.7688,1068400.0],["2023-12-14",46.4658,47.3757,45.7591,45.9043,1276800.0],["2023-12-15",46.4174,47.4725,45.9914,46.4077,2921500.0],["2023-12-18",47.337,47.4629,45.943,45.9721,991500.0],["2023-12-19",46.2238,47.4532,46.0205,47.095,1105800.0],["2023-12-20",46.9304,48.1889,46.5529,47.1047,1104800.0],["2023-12-21",47.7145,48.3341,47.4435,48.2663,968600.0],["2023-12-22",48.4018,49.3989,48.3631,49.1376,808700.0],["2023-12-26",49.2634,49.7281,49.1763,49.486,582400.0],["2023-12-27",49.5248,49.912,49.1472,49.3312,585400.0],["2023-12-28",49.2537,49.4764,48.6439,48.9343,576500.0],["2023-12-29",48.7987,49.002,48.4115,48.4406,679400.0],["2024-01-02",48.1308,49.2537,47.9856,48.5761,687200.0],["2024-01-03",48.005,48.1792,47.3467,47.366,1087100.0],["2024-01-04",47.5984,47.5984,46.6207,46.7465,1050300.0],["2024-01-05",46.4755,47.2015,46.2431,46.6787,1240800.0],["2024-01-08",47.9275,50.4734,47.4919,50.1734,2046400.0],["2024-01-09",49.5635,49.7861,47.6661,47.763,1507900.0],["2024-01-10",47.5016,48.1405,47.4435,47.8017,1601500.0],["2024-01-11",49.2053,49.5344,48.1986,49.1472,1521500.0],["2024-01-12",49.3409,49.8345,48.2179,48.4793,778200.0],["2024-01-16",48.4115,48.7407,48.063,48.1695,1246400.0],["2024-01-17",47.344,48.859,47.3343,48.6842,950300.0],["2024-01-18",49.1115,49.1698,48.2181,48.7522,1172600.0],["2024-01-19",48.8882,49.0144,47.5383,48.4609,1200500.0],["2024-01-22",48.4414,49.3155,48.4414,49.2961,1090200.0],["2024-01-23",50.1313,50.2284,49.4806,49.7137,1995700.0],["2024-01-24",50.3449,50.7043,49.9953,50.3061,2471600.0],["2024-01-25",50.7334,50.8596,49.937,50.3449,1065900.0],["2024-01-26",50.6848,50.9956,49.8788,50.2575,957200.0],["2024-01-29",50.1507,50.8014,49.6457,50.7722,698900.0],["2024-01-30",50.4809,51.5977,50.3255,51.3938,926500.0],["2024-01-31",51.3743,51.9473,50.714,50.714,958000.0],["2024-02-01",50.9082,51.3258,49.9759,50.3741,1013100.0],["2024-02-02",49.8496,50.073,49.063,49.5874,1040100.0],["2024-02-05",48.7037,49.1115,48.1695,48.8008,894500.0],["2024-02-06",48.7328,49.4903,48.7328,49.4806,655800.0],["2024-02-07",49.5291,51.6268,49.0533,51.5686,1385300.0],["2024-02-08",51.2772,52.3358,51.1024,52.2484,1098200.0],["2024-02-09",52.229,52.8408,52.1998,52.5494,813000.0],["2024-02-12",52.3261,53.2098,52.3261,52.6174,733700.0],["2024-02-13",51.3646,51.588,50.2187,50.8888,823000.0],["2024-02-14",51.219,52.2872,50.8208,51.8405,972500.0],["2024-02-15",52.3164,53.8217,51.8988,53.54,805500.0],["2024-02-16",53.5303,54.4626,53.4041,53.4429,790800.0],["2024-02-20",52.5592,53.5497,52.4038,53.2487,733000.0],["2024-02-21",53.0933,53.171,51.5394,52.1124,847700.0],["2024-02-22",51.6754,52.4718,51.1898,52.3164,870000.0],["2024-02-23",52.3164,53.3167,52.0056,53.1127,680000.0],["2024-02-26",52.6757,53.5206,52.6757,53.2196,435000.0],["2024-02-27",53.5497,53.608,52.6757,52.9962,452100.0],["2024-02-28",52.4232,52.8117,52.229,52.6271,462100.0],["2024-02-29",52.8796,52.8796,51.9959,52.4426,638300.0],["2024-03-01",52.4426,53.0642,51.6754,52.0542,1043100.0],["2024-03-04",52.5009,52.8796,51.2578,51.52,791300.0],["2024-03-05",51.2384,52.8117,51.2384,51.5394,776000.0],["2024-03-06",51.7822,52.3649,51.015,51.1218,951700.0],["2024-03-07",51.5686,52.4718,51.5589,52.1027,706200.0],["2024-03-08",52.4718,52.802,52.1804,52.5397,827800.0],["2024-03-11",52.1707,52.1707,50.141,50.9665,1018100.0],["2024-03-12",51.2481,51.5977,50.5586,51.3064,687400.0],["2024-03-13",51.3841,51.9473,50.8693,51.2092,648300.0],["2024-03-14",50.9276,51.6657,50.6168,51.656,994600.0],["2024-03-15",51.2772,52.598,51.2772,52.3746,2417500.0],["2024-03-18",52.5106,52.8214,52.2095,52.2484,855800.0],["2024-03-19",52.4718,53.4041,52.4718,52.9282,748800.0],["2024-03-20",53.5497,54.6957,53.3458,54.3946,1483300.0],["2024-03-21",56.3273,58.0851,53.8994,57.2984,3008000.0],["2024-03-22",57.1625,57.6869,56.0359,56.201,1534200.0],["2024-03-25",56.4535,57.4538,56.337,56.6672,910500.0],["2024-03-26",56.8517,57.0653,55.5698,55.6475,976300.0],["2024-03-27",55.9971,56.6186,55.8514,56.5992,788100.0],["2024-03-28",56.531,57.4467,56.2972,57.2519,1095600.0],["2024-04-01",57.2227,57.5441,57.0278,57.2227,839300.0],["2024-04-02",56.9499,57.4175,56.4238,56.833,891100.0],["2024-04-03",56.7161,57.1155,56.1218,56.492,894600.0],["2024-04-04",57.0473,57.0473,55.4691,55.9367,1045300.0],["2024-04-05",55.7809,56.4823,55.4399,56.3849,492300.0],["2024-04-08",56.9596,56.9694,56.0731,56.3264,666400.0],["2024-04-09",57.3103,57.4662,56.2874,56.7453,877600.0],["2024-04-10",55.6835,56.3167,54.8457,55.7419,705300.0],["2024-04-11",55.8004,55.8004,54.8554,55.099,628500.0],["2024-04-12",55.0016,55.2841,53.589,53.7741,644000.0],["2024-04-15",54.3586,54.7677,53.628,54.3196,662900.0],["2024-04-16",53.6475,54.0371,52.9071,53.8033,507200.0],["2024-04-17",54.7385,55.3328,54.2904,54.4268,1019700.0],["2024-04-18",54.6606,54.797,53.5403,53.852,720300.0],["2024-04-19",53.7254,54.456,53.1409,53.7838,599900.0],["2024-04-22",53.7059,54.2514,53.1799,53.6767,494000.0],["2024-04-23",52.6733,53.1409,51.894,53.0435,849800.0],["2024-04-24",53.2286,53.5793,52.0498,52.3128,687800.0],["2024-04-25",51.7868,52.42,51.2413,52.3226,763100.0],["2024-04-26",52.5174,52.9655,52.0596,52.0985,530900.0],["2024-04-29",52.2057,53.6864,52.2057,53.4526,649600.0],["2024-04-30",53.0337,53.2578,52.2641,52.3518,967300.0],["2024-05-01",52.7123,53.6085,52.3616,52.7902,815400.0],["2024-05-02",53.3162,55.0308,53.0045,55.0015,1135800.0],["2024-05-03",55.5666,55.7127,53.93,54.456,858000.0],["2024-05-06",55.0503,55.4789,54.3099,54.3489,649000.0],["2024-05-07",54.3196,55.2353,54.3196,54.8165,631900.0],["2024-05-08",54.3196,54.9626,54.3196,54.7677,433600.0],["2024-05-09",54.7483,56.2387,54.7483,56.0634,635000.0],["2024-05-10",56.268,56.4725,55.7517,55.8101,473100.0],["2024-05-13",55.9952,56.3849,55.7906,55.888,435800.0],["2024-05-14",56.4823,56.492,55.8393,56.19,466900.0],["2024-05-15",56.5018,57.6026,56.4725,56.872,695800.0],["2024-05-16",56.9304,57.1252,56.3362,56.3751,399500.0],["2024-05-17",56.5505,56.8817,55.9367,56.1121,420900.0],["2024-05-20",55.888,56.1316,55.2548,55.3035,1102900.0],["2024-05-21",55.2548,55.4789,54.1638,54.9236,732700.0],["2024-05-22",54.5339,55.1672,54.3391,54.6996,530200.0],["2024-05-23",54.6898,54.9918,53.5013,54.3781,816800.0],["2024-05-24",54.8165,54.9918,54.154,54.3976,376700.0],["2024-05-28",54.6216,54.6216,53.4039,53.9787,657200.0],["2024-05-29",53.3552,53.8618,52.9168,53.0142,431100.0],["2024-05-30",53.2578,53.9397,53.024,53.9105,744800.0],["2024-05-31",54.0663,54.9041,53.5111,54.8652,918500.0],["2024-06-03",55.0113,55.3133,53.6475,53.6767,807100.0],["2024-06-04",53.1896,53.2773,51.5627,51.6212,936900.0],["2024-06-05",51.7381,52.2349,51.3484,51.9427,575300.0],["2024-06-06",51.816,52.1667,51.553,52.079,617500.0],["2024-06-07",51.4653,51.8842,50.8808,51.0269,657400.0],["2024-06-10",50.4912,50.7931,49.8774,50.7834,1219600.0],["2024-06-11",50.2768,50.4424,49.4683,50.1405,803700.0],["2024-06-12",51.3874,51.3874,49.8677,49.9651,641400.0],["2024-06-13",49.8677,49.9164,49.1176,49.8482,625000.0],["2024-06-14",49.1663,49.215,48.5526,49.0786,738700.0],["2024-06-17",48.8448,49.7995,48.1824,49.556,929500.0],["2024-06-18",49.7508,49.9846,49.0494,49.4293,855800.0],["2024-06-20",50.1697,52.7123,48.9422,51.3095,1633500.0],["2024-06-21",51.1828,53.0922,50.7249,53.0142,2514200.0],["2024-06-24",52.9948,53.7254,52.6246,53.2675,1128100.0],["2024-06-25",53.1409,53.2383,51.9232,52.3031,794600.0],["2024-06-26",51.7381,52.4492,51.5043,52.4005,943900.0],["2024-06-27",52.381,52.8389,51.8842,52.1083,785600.0],["2024-06-28",52.7902,53.8033,52.6538,53.5695,1751900.0],["2024-07-01",53.765,53.765,52.1132,52.3087,691600.0],["2024-07-02",52.338,52.6606,51.175,51.7614,726400.0],["2024-07-03",52.123,52.7779,51.693,51.7907,409300.0],["2024-07-05",51.4291,51.5464,50.6472,51.4486,707100.0],["2024-07-08",51.6637,52.1132,51.1066,51.2336,562000.0],["2024-07-09",51.0284,51.4584,50.5397,50.5983,781500.0],["2024-07-10",50.8231,51.4389,50.784,51.3998,630700.0],["2024-07-11",52.2794,53.8334,51.8591,53.5011,784300.0],["2024-07-12",54.2537,54.9476,54.0875,54.2439,619800.0],["2024-07-15",54.7521,56.2084,54.7521,55.3874,868000.0],["2024-07-16",55.1138,57.5474,55.0747,57.0099,1150400.0],["2024-07-17",56.873,57.6549,56.5603,57.049,980700.0],["2024-07-18",56.6091,57.7722,56.2573,56.7753,661700.0],["2024-07-19",57.0783,57.2835,56.1302,56.2964,861600.0],["2024-07-22",56.3941,56.7557,55.4852,56.5994,598300.0],["2024-07-23",56.2182,57.3031,55.7882,56.9121,676100.0],["2024-07-24",56.7557,57.2835,55.534,55.5731,767300.0],["2024-07-25",55.7393,58.1827,55.7393,57.7136,1135400.0],["2024-07-26",57.9872,59.4728,57.9384,58.9841,912100.0],["2024-07-29",58.7789,59.2871,58.1729,58.6518,600600.0],["2024-07-30",58.6518,59.1112,58.1241,58.2413,561600.0],["2024-07-31",58.7202,59.8735,58.5248,58.7398,721400.0],["2024-08-01",58.7105,59.4044,55.4656,56.3257,987400.0],["2024-08-02",53.8139,54.2537,52.8854,53.4718,752100.0],["2024-08-05",51.3509,52.4749,50.6667,51.6637,884700.0],["2024-08-06",51.6637,53.0026,51.2336,52.0839,632900.0],["2024-08-07",52.8463,53.0515,51.0675,51.1847,853400.0],["2024-08-08",51.7712,52.6313,51.6441,51.9178,578400.0],["2024-08-09",51.9471,52.5531,51.7223,52.3185,400500.0],["2024-08-12",52.3967,52.4455,51.4193,51.4975,518500.0],["2024-08-13",51.7418,52.4846,51.2727,52.3478,416600.0],["2024-08-14",52.5335,52.6703,51.3802,52.0448,573700.0],["2024-08-15",53.5402,53.8921,52.6606,52.8854,462700.0],["2024-08-16",52.6019,53.5109,52.6019,53.1493,431600.0],["2024-08-19",53.1981,53.7064,52.3576,52.7485,489300.0],["2024-08-20",52.729,53.1102,52.3185,52.4749,424900.0],["2024-08-21",53.0711,53.3252,52.3478,52.6801,894600.0],["2024-08-22",52.5531,52.6801,51.0088,51.693,942500.0],["2024-08-23",51.9764,53.2665,51.8591,53.0026,706600.0],["2024-08-26",53.5011,53.8139,52.8951,52.9636,499300.0],["2024-08-27",52.8658,53.1102,52.1817,52.5237,570100.0],["2024-08-28",52.3185,52.514,51.1652,51.6539,932800.0],["2024-08-29",51.9764,53.1004,51.3216,52.123,664500.0],["2024-08-30",52.1817,52.856,51.908,52.3771,839200.0],["2024-09-03",51.6734,51.6734,49.3962,49.7871,1024100.0],["2024-09-04",49.7871,50.4419,49.2789,49.5721,600700.0],["2024-09-05",49.836,50.0119,48.8488,48.9075,654000.0],["2024-09-06",48.9173,49.6112,48.2038,48.6827,682000.0],["2024-09-09",49.0248,49.3082,48.194,48.194,668700.0],["2024-09-10",48.194,48.3699,47.3437,48.0278,711700.0],["2024-09-11",47.3437,47.6955,46.3468,47.5685,928300.0],["2024-09-12",47.9203,48.6338,47.6858,48.5263,617000.0],["2024-09-13",48.9954,50.3931,48.6534,50.0314,719000.0],["2024-09-16",50.6374,51.0772,49.9337,50.266,677600.0],["2024-09-17",50.5006,51.1652,49.963,50.3051,901500.0],["2024-09-18",50.5397,51.9666,50.2074,50.7156,606300.0],["2024-09-19",52.2403,53.2763,51.5659,53.247,838700.0],["2024-09-20",52.7583,53.0124,51.7223,52.0644,2135100.0],["2024-09-23",52.2696,52.6117,51.9569,52.4455,672000.0],["2024-09-24",53.3838,54.1266,53.1492,53.2861,856000.0],["2024-09-25",53.5793,53.7552,52.1132,52.338,650000.0],["2024-09-26",53.6868,54.3221,52.8463,53.6379,854600.0],["2024-09-27",54.068,54.9574,53.5207,53.7552,678000.0],["2024-09-30",53.5695,54.0387,53.3252,53.7161,786600.0],["2024-10-01",53.5207,53.8823,53.0417,53.3252,634100.0],["2024-10-02",53.1981,53.4913,51.8591,51.9862,980400.0],["2024-10-03",51.605,52.0644,51.2043,51.4584,640500.0],["2024-10-04",52.4162,52.9245,52.0155,52.1426,664700.0],["2024-10-07",51.7223,52.2501,51.3998,52.0644,1050300.0],["2024-10-08",51.5952,51.7907,50.6081,51.4095,576700.0],["2024-10-09",50.4322,51.5952,49.8458,51.3998,892500.0],["2024-10-10",50.8818,52.0253,50.8818,51.7809,761300.0],["2024-10-11",51.8494,52.426,51.8494,52.3087,677600.0],["2024-10-14",52.0448,52.8267,51.8005,52.7876,692900.0],["2024-10-15",52.1035,53.159,51.8591,51.8787,689000.0],["2024-10-16",52.3869,52.9636,52.2208,52.4553,1077700.0],["2024-10-17",50.8231,55.8468,50.2465,55.1333,1977600.0],["2024-10-18",55.104,55.5829,54.6251,54.8401,1066900.0],["2024-10-21",54.9281,54.9281,53.7064,53.853,1058100.0],["2024-10-22",53.6282,53.6282,52.2403,52.2598,901800.0],["2024-10-23",51.9275,52.5335,49.9826,50.0999,1055700.0],["2024-10-24",50.4028,51.3607,50.3344,50.6863,925200.0],["2024-10-25",50.9111,51.9178,50.6863,50.7938,605800.0],["2024-10-28",51.2434,53.3056,51.1359,53.0808,725900.0],["2024-10-29",52.8463,53.5695,52.3478,53.5402,941800.0],["2024-10-30",53.2274,54.4003,53.1102,53.159,828000.0],["2024-10-31",53.1884,54.022,52.7177,52.757,895000.0],["2024-11-01",52.9727,53.6886,52.6197,53.3748,966000.0],["2024-11-04",53.0904,54.0122,52.7178,52.9139,638600.0],["2024-11-05",52.7472,54.3162,52.5118,54.1593,776000.0],["2024-11-06",57.8267,61.7198,57.0324,61.5923,2043300.0],["2024-11-07",61.4354,61.4942,59.3173,59.8664,1241500.0],["2024-11-08",59.4055,61.151,59.18,61.0333,1234600.0],["2024-11-11",61.5237,62.1807,60.749,61.4354,1135600.0],["2024-11-12",61.2099,61.2687,59.7586,60.2194,874400.0],["2024-11-13",60.2292,60.6215,59.3467,59.4546,727900.0],["2024-11-14",59.5624,59.9155,57.9052,58.2778,834800.0],["2024-11-15",58.4837,58.8662,57.7091,58.1994,771800.0],["2024-11-18",58.5622,59.3369,58.2974,58.4838,608100.0],["2024-11-19",57.8267,58.4249,57.5718,58.2876,850400.0],["2024-11-20",58.317,59.1015,58.0425,58.5622,496500.0],["2024-11-21",58.5818,59.6605,58.2288,59.2682,454200.0],["2024-11-22",59.2486,60.5528,59.2192,60.0331,575600.0],["2024-11-25",60.4058,61.4746,60.3273,61.102,902900.0],["2024-11-26",61.0726,61.6806,60.5725,60.9451,680900.0],["2024-11-27",61.0922,61.8865,59.9743,60.1802,523400.0],["2024-11-29",60.798,61.3668,60.1802,60.494,369900.0],["2024-12-02",61.5727,62.5141,61.0628,62.0924,772000.0],["2024-12-03",62.4258,63.279,61.5629,61.9355,728200.0],["2024-12-04",61.7492,62.2199,60.6313,60.9745,555200.0],["2024-12-05",60.847,61.3962,59.9645,60.5136,511600.0],["2024-12-06",60.7097,60.7097,59.582,60.1802,685500.0],["2024-12-09",61.1118,62.2591,60.9059,61.053,745000.0],["2024-12-10",61.053,61.5727,60.0723,60.5528,801000.0],["2024-12-11",60.9353,61.1216,60.0429,60.4058,931500.0],["2024-12-12",58.6308,59.2682,57.2678,57.4737,1119800.0],["2024-12-13",57.0619,57.3462,55.8067,56.1009,1334800.0],["2024-12-16",55.8263,56.1401,54.8751,55.1889,974900.0],["2024-12-17",54.6986,55.1693,52.9825,53.11,1287300.0],["2024-12-18",53.4042,53.5611,49.9034,50.2466,1586400.0],["2024-12-19",50.2466,51.1684,48.5501,48.5698,1497100.0],["2024-12-20",47.7657,49.6975,47.4911,49.2954,3166200.0],["2024-12-23",49.011,49.6386,48.4913,48.8149,811200.0],["2024-12-24",49.0503,49.6877,48.5698,49.521,353100.0],["2024-12-26",49.1385,50.2368,48.8639,50.0799,683700.0],["2024-12-27",49.4327,50.178,48.7267,49.1385,608700.0],["2024-12-30",48.8738,48.9032,48.0304,48.2658,945000.0],["2024-12-31",48.4521,49.2562,48.4521,48.6384,716700.0],["2025-01-02",48.9914,49.3444,47.9618,48.1971,828800.0],["2025-01-03",47.8441,48.5207,47.1479,47.9422,1402200.0],["2025-01-06",48.5992,50.7369,48.4423,49.4327,1763600.0],["2025-01-07",48.9228,49.8446,47.5597,47.9422,1785800.0],["2025-01-08",47.7166,47.7166,46.4909,46.6478,1420000.0],["2025-01-10",45.9221,47.1283,44.6179,45.9809,1666900.0],["2025-01-13",45.6279,47.7264,45.6279,47.5303,1824900.0],["2025-01-14",48.001,48.4619,47.4715,48.1383,1187900.0],["2025-01-15",49.5013,50.9919,49.0797,50.6094,1442900.0],["2025-01-16",50.4323,50.6094,49.5368,50.0682,874400.0],["2025-01-17",50.6586,50.7374,49.4483,49.7927,739200.0],["2025-01-21",50.9538,51.5541,50.2847,50.8554,1224700.0],["2025-01-22",50.8554,50.8554,49.3105,49.4679,1182100.0],["2025-01-23",49.2711,50.2847,49.0743,49.527,698700.0],["2025-01-24",49.8517,50.2257,48.789,49.1137,828900.0],["2025-01-27",49.1137,49.7336,48.6807,48.7988,917500.0],["2025-01-28",48.7102,49.8517,48.2969,49.5368,726400.0],["2025-01-29",49.3597,49.7435,48.5823,49.1137,707800.0],["2025-01-30",49.4975,49.4975,47.7065,48.2084,720000.0],["2025-01-31",48.2772,48.5921,47.6475,47.7163,1073300.0],["2025-02-03",47.244,48.228,46.7421,46.8799,945600.0],["2025-02-04",46.811,47.5983,46.6142,47.1751,663300.0],["2025-02-05",47.3227,47.9033,46.6733,47.8935,838600.0],["2025-02-06",48.2182,50.0485,48.1198,49.34,1662800.0],["2025-02-07",49.5663,49.8124,48.5233,48.8382,1307100.0],["2025-02-10",51.5148,51.5344,49.714,49.9895,1389800.0],["2025-02-11",50.7374,50.7866,49.0054,49.035,1202700.0],["2025-02-12",48.3068,49.6943,47.7655,49.2416,1243700.0],["2025-02-13",49.3302,50.8456,49.1629,50.6586,900500.0],["2025-02-14",51.0523,51.7312,50.7767,51.6624,1096600.0],["2025-02-18",51.8887,52.5677,51.0818,52.2036,858100.0],["2025-02-19",50.8554,51.6919,50.6094,50.8358,1069700.0],["2025-02-20",50.8653,51.7804,49.4679,50.0288,948700.0],["2025-02-21",51.1999,51.3475,48.9366,48.9858,928700.0],["2025-02-24",49.4876,50.1371,48.9464,49.2711,931100.0],["2025-02-25",49.3991,49.9403,48.848,49.2022,840700.0],["2025-02-26",49.527,50.4815,49.0251,49.1137,621500.0],["2025-02-27",48.9956,49.1826,47.9427,48.2477,832400.0],["2025-02-28",48.2871,48.6512,47.0275,47.6671,1753800.0],["2025-03-03",48.9956,49.5467,45.886,46.2501,1450500.0],["2025-03-04",45.3743,45.6498,43.111,44.4985,1757900.0],["2025-03-05",45.4826,46.8897,45.1086,46.4568,1316900.0],["2025-03-06",45.9647,46.4863,45.2169,45.7089,1467600.0],["2025-03-07",45.3546,45.581,43.9376,45.1283,1710500.0],["2025-03-10",43.9573,44.41,41.94,42.5304,1390300.0],["2025-03-11",42.8748,44.9217,42.6091,44.1541,1466800.0],["2025-03-12",44.6756,44.9512,43.5637,43.6818,1158200.0],["2025-03-13",43.731,44.5969,43.052,43.7802,1311400.0],["2025-03-14",44.6855,45.6498,44.4493,45.6006,1326400.0],["2025-03-17",45.1677,45.7679,44.4887,45.4235,1174700.0],["2025-03-18",45.4137,45.9647,44.8626,45.6105,984700.0],["2025-03-19",46.0041,46.4371,45.5022,46.1123,1321300.0],["2025-03-20",44.41,46.6733,44.41,46.6044,1327600.0],["2025-03-21",45.4235,46.6437,45.1283,45.8467,4747000.0],["2025-03-24",47.0964,48.5134,46.8799,47.9722,1568200.0],["2025-03-25",47.7655,48.661,47.6081,47.7557,1207900.0],["2025-03-26",47.8836,48.9464,47.6868,48.0411,1068300.0],["2025-03-27",47.7557,48.1985,47.0767,47.6081,777000.0],["2025-03-28",47.2342,47.431,45.2267,45.4432,801900.0],["2025-03-31",44.6924,45.6803,43.5464,45.4531,1204300.0],["2025-04-01",45.2259,46.5694,44.8208,46.4113,1484800.0],["2025-04-02",45.4827,46.5793,44.9789,46.4706,1441500.0],["2025-04-03",43.6452,45.4037,40.7902,41.1162,2125500.0],["2025-04-04",39.4961,40.7902,37.461,40.4543,2010900.0],["2025-04-07",38.607,41.8176,37.5598,40.1678,2449900.0],["2025-04-08",41.6991,41.8571,37.9154,38.7255,1598700.0],["2025-04-09",38.6168,44.6726,38.3797,43.2698,2558400.0],["2025-04-10",41.3138,41.6299,39.8418,41.3434,1886400.0],["2025-04-11",41.3434,41.6793,39.5158,41.3829,1677500.0],["2025-04-14",42.0448,42.4598,40.9878,41.3632,822200.0],["2025-04-15",41.2348,42.0646,40.9977,41.1854,827000.0],["2025-04-16",40.9779,41.9263,40.6717,41.1952,932400.0],["2025-04-17",41.1557,42.1436,41.1557,41.8176,888400.0],["2025-04-21",41.6299,41.7188,40.7606,41.1063,793900.0],["2025-04-22",41.6991,42.519,41.4916,42.2918,588300.0],["2025-04-23",43.7045,44.6825,42.6968,42.7364,726900.0],["2025-04-24",42.6277,44.0305,42.6277,43.8527,717300.0],["2025-04-25",43.4378,43.9416,43.0426,43.6255,729500.0],["2025-04-28",43.5958,44.396,43.1019,43.7144,679300.0],["2025-04-29",43.1908,44.5047,43.1908,44.1984,1063800.0],["2025-04-30",42.766,44.1491,42.4894,44.0009,887500.0],["2025-05-01",44.2972,45.1567,44.0997,44.8011,1071600.0],["2025-05-02",45.4531,46.3323,44.7418,45.9075,919700.0],["2025-05-05",45.2753,45.7988,45.0085,45.0678,606800.0],["2025-05-06",44.6529,45.3543,44.6232,44.8406,642400.0],["2025-05-07",45.1369,45.2555,44.1293,44.4948,618400.0],["2025-05-08",44.9295,46.0458,44.6529,45.5914,724000.0],["2025-05-09",45.4333,45.8976,44.9394,45.5321,378100.0],["2025-05-12",48.1303,48.8218,47.172,47.8537,896700.0],["2025-05-13",48.0117,48.2587,47.1819,47.251,841200.0],["2025-05-14",47.2807,47.8833,46.8756,47.2807,712800.0],["2025-05-15",46.8164,47.6462,46.8065,47.4486,626300.0],["2025-05-16",47.3103,47.8339,46.7966,47.4585,674900.0],["2025-05-19",46.3916,47.3103,46.3916,47.1819,531900.0],["2025-05-20",46.9547,47.4486,46.7966,46.9053,433400.0],["2025-05-21",46.1248,47.1523,45.9371,46.1051,818500.0],["2025-05-22",45.8779,46.3521,45.5519,46.1446,813000.0],["2025-05-23",45.0777,46.0063,45.0777,45.5716,880900.0],["2025-05-27",46.8855,48.4168,46.4706,48.2883,1085800.0],["2025-05-28",48.0315,48.1994,46.3027,46.3619,833100.0],["2025-05-29",46.5496,46.7769,45.7396,46.5595,793800.0],["2025-05-30",45.4432,46.273,44.9492,46.0261,1382200.0],["2025-06-02",49.5528,50.679,48.4563,48.6143,2086200.0],["2025-06-03",48.3674,48.6637,47.419,48.2883,1427800.0],["2025-06-04",48.3871,49.2466,48.2883,48.5452,914000.0],["2025-06-05",48.7329,48.9107,47.9821,48.3377,852900.0],["2025-06-06",49.0786,49.8986,49.0688,49.3256,847800.0],["2025-06-09",49.7801,50.8865,49.6022,50.0369,1079200.0],["2025-06-10",50.1258,50.7284,49.7702,50.0567,1037500.0],["2025-06-11",49.3454,49.3454,47.4289,47.9821,1274200.0],["2025-06-12",47.4091,48.2686,47.2807,48.0611,722000.0],["2025-06-13",47.2214,48.2587,47.2214,47.7944,718400.0],["2025-06-16",48.4266,48.4365,47.5869,47.824,718800.0],["2025-06-17",47.6561,48.9799,47.34,48.3674,870300.0],["2025-06-18",48.3081,49.3454,48.2389,48.4464,1041000.0],["2025-06-20",48.8317,48.8317,47.7252,48.0908,3522000.0],["2025-06-23",47.251,48.9502,46.4904,48.6736,2010500.0],["2025-06-24",49.1774,50.1752,48.6736,49.4442,1614600.0],["2025-06-25",49.6418,49.701,48.4365,48.5847,1007600.0],["2025-06-26",49.0787,49.8591,49.0787,49.4837,1194800.0],["2025-06-27",49.3454,49.6516,49.0984,49.4145,1406100.0],["2025-06-30",49.7417,49.7417,48.4528,48.4925,1100800.0],["2025-07-01",48.2248,50.525,47.729,50.2771,1038800.0],["2025-07-02",50.6043,51.5561,50.2771,51.4966,1066700.0],["2025-07-03",51.5065,52.0419,51.4768,51.9626,831900.0],["2025-07-07",51.4371,51.8139,50.4754,50.6043,1002100.0],["2025-07-08",51.1099,51.8734,50.5448,51.5164,877500.0],["2025-07-09",51.7643,52.0816,51.2388,52.0023,834000.0],["2025-07-10",52.1708,53.1325,52.1708,52.3294,801500.0],["2025-07-11",51.7643,52.0221,50.9414,51.6652,950500.0],["2025-07-14",51.2289,51.5065,50.6638,51.3876,692600.0],["2025-07-15",51.6057,51.7742,50.4556,50.4754,907400.0],["2025-07-16",50.644,50.9414,49.9499,50.8026,754100.0],["2025-07-17",50.8422,52.27,50.7233,52.0518,875300.0],["2025-07-18",52.1311,52.5476,51.7544,52.2303,734500.0],["2025-07-21",52.7161,53.7571,52.3096,52.6071,1068200.0],["2025-07-22",52.6566,53.539,52.6566,53.2515,923600.0],["2025-07-23",53.6481,54.0744,53.2713,53.7671,644300.0],["2025-07-24",53.1623,53.4994,51.338,51.4669,1093500.0],["2025-07-25",51.4966,52.8946,50.9612,52.8648,943200.0],["2025-07-28",52.6269,52.7558,52.032,52.2501,742900.0],["2025-07-29",52.1807,52.1807,51.4669,51.9527,584900.0],["2025-07-30",51.913,52.8549,51.3181,51.7445,745800.0],["2025-07-31",50.8621,51.6949,50.5349,51.4173,960000.0],["2025-08-01",49.9698,50.406,49.2361,49.8508,904300.0],["2025-08-04",49.9004,50.3465,49.6822,49.9202,532500.0],["2025-08-05",49.8309,51.6751,49.8309,51.5164,1067800.0],["2025-08-06",51.4173,51.6949,51.0802,51.5264,694800.0],["2025-08-07",52.6368,53.5985,51.8635,52.6467,1268100.0],["2025-08-08",52.8153,54.0348,52.7161,53.5589,852000.0],["2025-08-11",53.539,53.658,52.2898,52.5674,835700.0],["2025-08-12",53.5688,55.0262,53.3011,54.9469,772500.0],["2025-08-13",55.522,57.951,55.1849,57.8618,1591000.0],["2025-08-14",56.9298,57.961,55.6707,56.6423,906500.0],["2025-08-15",57.3066,57.3066,55.5517,55.8293,912200.0],["2025-08-18",55.978,56.444,55.6905,56.4341,975300.0],["2025-08-19",56.4341,57.7924,56.1069,57.0587,818600.0],["2025-08-20",56.791,57.1281,55.9285,55.9384,702200.0],["2025-08-21",55.4327,55.978,55.2741,55.8293,528000.0],["2025-08-22",56.0276,58.8929,55.7004,58.417,1097600.0],["2025-08-25",57.8321,58.655,57.4553,57.5247,1079700.0],["2025-08-26",57.376,57.951,56.8208,57.0785,742000.0],["2025-08-27",56.791,57.3165,56.3449,56.5233,1278200.0],["2025-08-28",56.8109,57.4553,55.6707,57.4156,1066600.0],["2025-08-29",57.5842,57.8122,56.9596,57.1777,929000.0],["2025-09-02",55.7996,56.9596,55.284,56.7216,625200.0],["2025-09-03",56.444,56.9199,55.631,56.3052,558500.0],["2025-09-04",56.4143,57.723,56.1763,57.6933,706600.0],["2025-09-05",58.1592,59.468,57.723,58.7045,957800.0],["2025-09-08",58.7145,59.3688,58.3873,59.2796,1084600.0],["2025-09-09",59.3589,59.7852,57.6139,57.9015,1158000.0],["2025-09-10",57.6536,58.5459,57.6536,57.8222,748400.0],["2025-09-11",57.9411,58.9227,57.6734,58.764,1013400.0],["2025-09-12",58.3179,58.6451,57.3264,57.3462,624600.0],["2025-09-15",57.6437,58.1196,56.9992,57.951,638500.0],["2025-09-16",58.07,58.6054,57.5049,57.7032,803900.0],["2025-09-17",57.5644,59.7158,57.4851,57.9808,1330600.0],["2025-09-18",58.2088,59.7654,57.2372,59.1606,1453400.0],["2025-09-19",59.3787,59.4977,57.5148,57.6734,2869600.0],["2025-09-22",57.9907,58.0601,56.9199,57.029,1400000.0],["2025-09-23",57.2669,58.1394,56.4738,56.5233,842600.0],["2025-09-24",56.5531,57.0488,56.3746,56.5531,830400.0],["2025-09-25",56.3746,57.3859,56.1862,57.138,741600.0],["2025-09-26",57.2074,58.4071,57.2074,58.1791,540800.0],["2025-09-29",58.4468,58.4468,56.4143,56.8109,974100.0],["2025-09-30",56.9397,57.3859,55.0659,56.791,1220700.0],["2025-10-01",56.8803,58.8731,56.8803,58.4468,947200.0],["2025-10-02",58.3278,59.0119,57.1678,58.1493,598900.0],["2025-10-03",58.2485,58.298,57.4057,58.1097,572400.0],["2025-10-06",58.4963,58.9524,57.8519,58.07,965700.0],["2025-10-07",58.2683,58.8136,57.4652,57.5148,1111900.0],["2025-10-08",57.9015,58.9028,57.6536,58.8037,677700.0],["2025-10-09",58.9921,59.6861,58.1196,58.4963,937600.0],["2025-10-10",58.417,59.4085,56.4738,56.4837,1032400.0],["2025-10-13",57.7428,59.1606,57.1281,58.5955,1487400.0],["2025-10-14",57.3363,60.1521,57.1777,59.9141,1415400.0],["2025-10-15",60.4793,60.4793,58.0898,59.1705,1866000.0],["2025-10-16",57.376,59.4779,52.6269,54.8775,4015300.0],["2025-10-17",55.6608,58.1097,55.2245,56.8902,2612400.0],["2025-10-20",57.8122,58.8929,57.5941,58.1196,2202400.0],["2025-10-21",57.5148,61.6393,57.3462,61.5203,2247300.0],["2025-10-22",61.0246,61.4707,59.0615,59.2102,1339300.0],["2025-10-23",59.7852,60.8659,59.5969,60.3504,1353400.0],["2025-10-24",61.7979,61.8475,60.4991,60.5586,1256500.0],["2025-10-27",60.7965,61.1931,59.587,59.8943,1787000.0],["2025-10-28",60.0827,60.281,59.002,59.9736,1693000.0],["2025-10-29",59.4878,61.4707,58.5162,60.509,1769800.0],["2025-10-30",59.793,60.3797,58.9478,59.5643,1124500.0],["2025-10-31",59.1765,59.793,58.7191,59.0274,923900.0],["2025-11-03",58.6992,58.9279,57.5954,58.0827,946000.0],["2025-11-04",56.7005,57.0982,56.1536,56.2033,879600.0],["2025-11-05",56.2828,58.5003,55.6564,57.0585,1081500.0],["2025-11-06",56.9789,58.0131,56.7502,57.1181,683900.0],["2025-11-07",56.9491,58.5699,56.9491,58.4407,942300.0],["2025-11-10",59.1467,59.6837,58.5003,59.3953,1033400.0],["2025-11-11",59.3655,59.7732,58.2816,58.8285,691500.0],["2025-11-12",59.0572,61.3244,58.9677,61.0062,1347800.0],["2025-11-13",60.7874,61.2449,58.739,59.1964,774100.0],["2025-11-14",57.9236,59.1268,57.8938,58.6495,584800.0],["2025-11-17",58.1722,59.9024,57.7346,58.5003,893000.0],["2025-11-18",57.9932,58.9975,57.0585,57.5358,1120500.0],["2025-11-19",57.7247,58.5401,56.8099,57.3269,723600.0],["2025-11-20",58.1722,58.9677,56.8695,57.0286,932100.0],["2025-11-21",57.3966,59.972,56.6905,58.9876,1029900.0],["2025-11-24",58.391,60.1013,58.2816,59.8825,1373500.0],["2025-11-25",60.1113,62.4183,59.9422,62.279,1047100.0],["2025-11-26",62.2691,63.6215,62.2691,63.522,946900.0],["2025-11-28",63.5519,63.6414,62.8558,63.4226,418600.0],["2025-12-01",62.647,64.1386,62.647,63.7209,699100.0],["2025-12-02",64.1982,64.1982,63.0746,63.2038,598800.0],["2025-12-03",63.2138,65.5705,63.2138,65.4909,803100.0],["2025-12-04",64.9639,65.4611,63.9695,64.8645,597800.0],["2025-12-05",66.3958,67.967,65.66,66.4853,1643100.0],["2025-12-08",66.5251,67.1416,65.7495,66.3859,843300.0],["2025-12-09",65.6799,66.3163,65.5307,65.8091,830400.0],["2025-12-10",67.3007,69.4387,66.2964,69.1801,1303700.0],["2025-12-11",69.1603,71.1093,68.9912,70.9601,969600.0],["2025-12-12",71.0993,71.5866,69.568,70.1646,900100.0],["2025-12-15",70.2939,70.9203,68.8122,70.8706,1111200.0],["2025-12-16",70.6618,71.0695,69.6873,70.622,1191500.0],["2025-12-17",69.7569,71.3082,69.1205,69.6077,1363600.0],["2025-12-18",69.7867,70.3436,69.1702,69.2299,1479300.0],["2025-12-19",68.5537,69.5282,68.0963,69.1006,3007300.0],["2025-12-22",70.0652,70.622,69.3393,70.0751,955500.0],["2025-12-23",70.2541,70.5524,69.8066,70.0353,559200.0],["2025-12-24",70.0453,70.7016,69.4685,70.3436,364400.0],["2025-12-26",70.5226,70.9203,70.2839,70.8408,463800.0],["2025-12-29",70.3436,70.6419,69.8862,70.1547,815800.0],["2025-12-30",70.7911,70.7911,69.4685,69.5083,856900.0],["2025-12-31",69.5282,69.6773,68.6432,68.8321,841100.0],["2026-01-02",69.7072,71.6562,69.1503,71.3877,1003100.0],["2026-01-05",72.5114,73.4759,71.6065,72.2827,1434700.0],["2026-01-06",72.4219,74.6096,72.0937,74.1919,1886000.0],["2026-01-07",74.1919,74.1919,72.2329,72.8097,1449900.0],["2026-01-08",71.1391,74.003,69.0608,70.2143,2487200.0],["2026-01-09",70.2342,72.5213,69.8762,72.054,1350400.0],["2026-01-12",72.054,72.5909,70.5524,72.581,1464600.0],["2026-01-13",73.0484,74.4306,72.8893,73.8439,1342600.0],["2026-01-14",73.824,74.8084,73.287,73.8439,1286100.0],["2026-01-15",74.0726,75.7829,73.8936,75.3752,1167500.0],["2026-01-16",75.3055,75.7341,73.1624,74.1791,1256800.0],["2026-01-20",73.1126,75.3852,72.7637,75.0762,1398500.0],["2026-01-21",76.1926,78.1363,76.0829,77.608,1666100.0],["2026-01-22",78.1263,79.3523,76.9402,77.1196,1724100.0],["2026-01-23",76.9501,77.3787,75.7739,77.2691,1010400.0],["2026-01-26",78.1163,78.5051,75.5447,75.8736,1378000.0],["2026-01-27",75.7939,76.7707,74.9666,76.2524,804900.0],["2026-01-28",76.4418,76.9501,74.4183,74.8071,1328000.0],["2026-01-29",75.9833,77.7077,74.8769,77.7077,1267400.0],["2026-01-30",76.2923,77.7077,75.445,76.6212,1528300.0],["2026-02-02",76.3919,80.389,76.1228,80.1198,1435600.0],["2026-02-03",79.7112,81.6847,79.6912,81.605,1051900.0],["2026-02-04",82.841,83.8477,79.9903,82.4323,1423000.0],["2026-02-05",81.4056,82.0635,79.7411,80.2992,1003800.0],["2026-02-06",81.3458,82.9905,81.3458,82.7214,776200.0],["2026-02-09",82.7014,83.2297,81.8343,82.7014,708800.0],["2026-02-10",82.3127,83.0503,81.7047,82.7313,1117000.0],["2026-02-11",83.2297,84.5953,82.3127,82.9407,996200.0],["2026-02-12",83.2397,84.3561,79.3025,79.5018,1671800.0],["2026-02-13",78.0665,79.9404,75.2457,79.3822,1355200.0],["2026-02-17",78.7842,79.2128,77.1395,78.9636,902700.0],["2026-02-18",79.143,80.6182,77.608,78.4353,1111100.0],["2026-02-19",77.1096,78.3755,76.8903,77.4086,968400.0],["2026-02-20",77.2591,77.7276,74.8968,76.5514,1529900.0],["2026-02-23",76.0431,76.9501,74.1991,75.3952,1180600.0],["2026-02-24",75.2855,75.7739,73.8203,73.92,887300.0],["2026-02-25",74.5878,74.837,73.5213,74.3386,857400.0],["2026-02-26",74.4383,75.2357,73.6409,74.6675,768200.0],["2026-02-27",73.8602,73.8801,72.1258,73.0627,962400.0],["2026-03-02",72.0261,73.4714,71.4879,73.3618,1266400.0],["2026-03-03",70.8798,71.9862,69.1056,71.3782,1257500.0],["2026-03-04",72.1258,72.8136,70.9596,70.9895,1190700.0],["2026-03-05",69.9229,70.4512,67.451,68.049,1918400.0],["2026-03-06",65.896,66.6536,64.1517,64.969,1383200.0],["2026-03-09",63.6433,65.9658,61.9787,65.6369,1079000.0],["2026-03-10",65.5372,67.8895,65.1983,66.0754,1390200.0],["2026-03-11",65.6269,66.6137,65.1584,66.3147,1001000.0],["2026-03-12",64.6202,65.288,61.5003,61.58,1932800.0],["2026-03-13",61.7993,62.826,60.5235,60.8624,1408600.0],["2026-03-16",62.1582,62.7861,60.9222,61.4305,1036200.0],["2026-03-17",62.3475,62.9855,61.5501,61.7495,995500.0],["2026-03-18",61.3009,62.4871,61.1614,61.2611,1209400.0],["2026-03-19",59.5965,61.1215,59.0881,60.9521,1027900.0],["2026-03-20",60.673,61.3807,59.2675,59.9852,2675800.0],["2026-03-23",62.2977,63.7231,61.4106,61.6797,1652700.0],["2026-03-24",60.962,63.7031,60.8125,63.6035,1157800.0],["2026-03-25",64.361,65.2481,61.2411,62.208,1986100.0],["2026-03-26",57.7923,62.4273,57.3737,59.2875,1506400.0],["2026-03-27",58.3705,59.447,57.6927,58.0914,1654300.0],["2026-03-30",58.7891,60.2643,58.2309,59.8955,1965500.0],["2026-03-31",60.5633,61.5003,59.7261,61.2312,1289000.0],["2026-04-01",62.2479,63.3343,61.8193,62.6665,1598600.0],["2026-04-02",60.8225,62.1083,60.6032,61.59,1004300.0],["2026-04-06",61.18,61.55,59.98,61.27,825500.0],["2026-04-07",61.25,61.78,60.41,61.17,1054400.0],["2026-04-08",63.87,65.43,63.48,64.31,1444800.0],["2026-04-09",63.93,66.05,63.16,65.57,1551500.0],["2026-04-10",66.0,66.67,65.6,65.79,987900.0],["2026-04-13",65.2,66.38,64.43,66.25,998800.0],["2026-04-14",66.36,66.98,65.67,65.94,800200.0],["2026-04-15",65.81,66.42,64.48,64.91,877600.0],["2026-04-16",64.78,65.61,63.73,64.04,924600.0],["2026-04-17",65.32,67.5,64.75,66.17,960900.0],["2026-04-20",65.72,67.6,65.36,67.54,687800.0],["2026-04-21",67.5,70.01,67.36,67.52,1059500.0],["2026-04-22",68.04,69.74,66.87,69.54,947400.0],["2026-04-23",69.75,70.8,66.81,68.03,765700.0],["2026-04-24",68.28,69.37,67.31,69.18,799400.0],["2026-04-27",69.38,70.1,68.28,69.53,581300.0],["2026-04-28",69.46,70.07,68.34,68.97,862500.0],["2026-04-29",68.87,69.03,66.49,66.66,808200.0],["2026-04-30",67.12,69.68,66.52,68.96,957400.0],["2026-05-01",68.92,69.89,67.93,68.66,778000.0],["2026-05-04",68.23,68.78,66.21,67.06,792100.0],["2026-05-05",67.97,70.4,67.76,69.79,1176700.0],["2026-05-06",71.39,73.44,71.13,72.15,1336100.0],["2026-05-07",72.3,72.55,70.24,70.52,761600.0],["2026-05-08",71.12,71.45,70.54,70.96,567600.0],["2026-05-11",71.18,71.84,70.15,71.16,950900.0],["2026-05-12",70.93,70.93,68.28,69.67,945300.0],["2026-05-13",69.86,71.23,69.59,70.33,778500.0],["2026-05-14",72.9,73.42,71.59,72.75,1021000.0],["2026-05-15",70.86,71.73,69.95,71.25,1297700.0],["2026-05-18",71.42,71.92,69.55,70.07,869200.0],["2026-05-19",69.57,69.63,67.6,69.33,922000.0],["2026-05-20",69.99,71.25,69.08,71.08,687700.0],["2026-05-21",70.51,71.69,69.75,70.7,847500.0],["2026-05-22",70.93,72.14,70.72,71.9,895800.0],["2026-05-26",72.21,74.12,72.0,73.73,677700.0],["2026-05-27",74.06,76.87,73.69,76.57,1338400.0],["2026-05-28",75.81,77.75,74.99,76.98,1230700.0],["2026-05-29",78.23,78.23,75.58,76.05,1298100.0],["2026-06-01",75.0,76.66,74.02,75.75,1217200.0],["2026-06-02",75.84,77.5,75.68,76.59,941700.0],["2026-06-03",75.97,77.1,75.68,76.58,883300.0],["2026-06-04",75.17,77.21,75.0,76.27,1228300.0],["2026-06-05",75.56,76.24,73.35,74.15,1097200.0],["2026-06-08",74.58,75.16,73.17,73.54,1472200.0],["2026-06-09",74.78,76.12,73.18,75.76,800300.0],["2026-06-10",75.3,75.91,73.35,73.57,1055300.0],["2026-06-11",74.62,77.9,74.26,77.75,785400.0],["2026-06-12",78.75,79.84,77.33,77.76,926500.0],["2026-06-15",79.49,79.91,76.98,77.03,916400.0],["2026-06-16",77.77,79.25,76.42,76.69,997100.0],["2026-06-17",76.44,76.7,73.0,73.22,1249300.0],["2026-06-18",73.73,73.79,72.29,72.36,2632100.0],["2026-06-22",72.63,73.58,72.37,73.29,1063500.0],["2026-06-23",71.62,72.85,70.76,71.14,1395600.0],["2026-06-24",71.26,72.87,70.51,71.28,1671300.0],["2026-06-25",72.47,74.41,72.12,74.09,1763100.0],["2026-06-26",73.03,73.07,67.77,69.2,5020400.0],["2026-06-29",68.36,69.16,64.02,64.63,2421100.0],["2026-06-30",65.14,65.22,62.37,62.75,2093500.0],["2026-07-01",62.24,62.85,61.05,61.21,1855600.0],["2026-07-02",61.83,62.39,60.92,61.73,1554500.0],["2026-07-06",62.4,63.025,61.73,62.7,1337914.217814],["2026-07-07",62.33,62.54,61.125,61.58,1246291.26432],["2026-07-08",61.5,62.5299,61.33,62.08,1135663.173081],["2026-07-09",62.33,62.625,59.96,60.12,1049235.44615],["2026-07-10",60.64,62.99,60.57,62.64,1099034.847588],["2026-07-13",62.9,63.97,62.9,63.67,995036.042583],["2026-07-14",65.02,66.28,64.3,66.19,1401649.154665],["2026-07-15",66.67,67.7,65.995,67.41,1548133.914952],["2026-07-16",66.51,67.4,66.05,66.4,1286002.029094],["2026-07-17",65.17,67.13,65.06,66.41,1253684.749244],["2026-07-20",66.88,66.98,64.74,65.52,976481.748028],["2026-07-21",66.44,67.8925,66.31,67.7,1195933.895787],["2026-07-22",67.58,68.85,67.07,68.07,1217239.804552],["2026-07-23",67.89,69.34,67.605,68.04,1081717.464349],["2026-07-24",68.71,69.64,68.06,68.95,856158.31136],["2026-07-27",69,69.6575,67.34,68.04,819530.540201],["2026-07-28",68.11,71.09,68.11,70.47,1103741.372979],["2026-07-29",70.2,70.8529,67.31,68.09,1133265.598911],["2026-07-30",69.17,69.3,67.66,68.41,887755.835416],["2026-07-31",68.37,69.28,67.95,68.72,985782.102653],["2026-08-03",68.5,70.23,67.55,70.21,747875.967741],["2026-08-04",70.91,73.01,70.38,72.63,1089931.47809],["2026-08-05",74.5,76.04,73.79,75.67,1586738.056481],["2026-08-06",75.95,76.835,73.64,73.69,1058135.983302],["2026-08-07",73.78,75.52,73.2901,75.13,897149.518922],["2026-08-10",74.63,75.09,73.27,73.81,415871.643251],["2026-08-11",73.5,74.17,71.95,72.04,955237.891879],["2026-08-12",72.83,72.93,71.365,72.34,934444.161756],["2026-08-13",72.97,73.55,71.83,72.13,829949.567972],["2026-08-14",72.5,72.68,71.34,71.63,720683.972715]]}