{"t":"MTH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1988-07-26",1.8246,1.8474,1.8246,1.8246,17600.0],["1988-07-27",1.8246,1.8474,1.8246,1.8246,69333.0],["1988-07-28",1.8246,1.8474,1.8246,1.8246,172267.0],["1988-07-29",1.8246,1.8246,1.8246,1.8246,165867.0],["1988-08-01",1.8246,1.8474,1.8246,1.8246,176533.0],["1988-08-02",1.8246,1.8474,1.8246,1.8246,31200.0],["1988-08-03",1.8246,1.8474,1.8246,1.8474,39733.0],["1988-08-04",1.8474,1.8474,1.8246,1.8246,41600.0],["1988-08-05",1.8246,1.8246,1.8246,1.8246,50667.0],["1988-08-08",1.8246,1.8246,1.8246,1.8246,14933.0],["1988-08-09",1.8246,1.8246,1.8246,1.8246,58933.0],["1988-08-10",1.8246,1.8474,1.8246,1.8246,64267.0],["1988-08-11",1.8246,1.8474,1.8246,1.8246,83733.0],["1988-08-12",1.8246,1.8474,1.8246,1.8474,32800.0],["1988-08-15",1.8474,1.8474,1.8246,1.8474,20800.0],["1988-08-16",1.8474,1.8474,1.8246,1.8246,76267.0],["1988-08-17",1.8246,1.8474,1.8246,1.8246,50133.0],["1988-08-18",1.8246,1.8246,1.8246,1.8246,29867.0],["1988-08-19",1.8246,1.8246,1.8246,1.8246,56000.0],["1988-08-22",1.8246,1.8474,1.8246,1.8246,49333.0],["1988-08-23",1.8246,1.8474,1.8246,1.8246,210400.0],["1988-08-24",1.8246,1.8246,1.7334,1.7562,73600.0],["1988-08-25",1.7562,1.779,1.7334,1.779,22933.0],["1988-08-26",1.779,1.779,1.7562,1.7562,17600.0],["1988-08-29",1.7562,1.779,1.7562,1.7562,7200.0],["1988-08-30",1.7562,1.7562,1.7334,1.7334,16800.0],["1988-08-31",1.7334,1.7334,1.7334,1.7334,37600.0],["1988-09-01",1.7334,1.7562,1.7334,1.7334,24000.0],["1988-09-02",1.7334,1.7562,1.7334,1.7562,5333.0],["1988-09-06",1.7562,1.7562,1.7562,1.7562,6133.0],["1988-09-07",1.7562,1.7562,1.7334,1.7562,24533.0],["1988-09-08",1.7562,1.7562,1.7334,1.7562,163200.0],["1988-09-09",1.7562,1.7562,1.7334,1.7562,197067.0],["1988-09-12",1.7562,1.7562,1.7334,1.7334,59467.0],["1988-09-13",1.7334,1.7334,1.7106,1.7334,25600.0],["1988-09-14",1.7334,1.7334,1.7106,1.7334,93600.0],["1988-09-15",1.7334,1.7562,1.7334,1.7562,35467.0],["1988-09-16",1.7562,1.7562,1.7334,1.7562,18667.0],["1988-09-19",1.7334,1.7334,1.7334,1.7334,260000.0],["1988-09-20",1.7334,1.7562,1.7334,1.7562,30400.0],["1988-09-21",1.7562,1.7562,1.7334,1.7334,8800.0],["1988-09-22",1.7334,1.7562,1.7106,1.7106,73600.0],["1988-09-23",1.7106,1.7334,1.6878,1.7334,36000.0],["1988-09-26",1.665,1.665,1.6422,1.665,18400.0],["1988-09-27",1.665,1.665,1.6422,1.665,26933.0],["1988-09-28",1.665,1.665,1.6193,1.665,15733.0],["1988-09-29",1.665,1.665,1.6193,1.6422,15467.0],["1988-09-30",1.6422,1.665,1.6193,1.665,21333.0],["1988-10-03",1.665,1.665,1.5965,1.6422,64000.0],["1988-10-04",1.6422,1.6422,1.5965,1.6422,36800.0],["1988-10-05",1.6422,1.6422,1.6193,1.6422,24000.0],["1988-10-06",1.6422,1.665,1.6422,1.665,10133.0],["1988-10-07",1.665,1.6878,1.6422,1.6878,50933.0],["1988-10-10",1.6878,1.6878,1.665,1.6878,12000.0],["1988-10-11",1.6878,1.7106,1.665,1.6878,45333.0],["1988-10-12",1.6878,1.6878,1.665,1.665,22133.0],["1988-10-13",1.665,1.7106,1.6422,1.7106,147467.0],["1988-10-14",1.7106,1.7106,1.6878,1.6878,29333.0],["1988-10-17",1.7106,1.7106,1.7106,1.7106,35200.0],["1988-10-18",1.7106,1.7106,1.6878,1.6878,24267.0],["1988-10-19",1.665,1.665,1.6422,1.665,36267.0],["1988-10-20",1.665,1.6878,1.6422,1.6422,72267.0],["1988-10-21",1.6422,1.6422,1.6193,1.6422,28533.0],["1988-10-24",1.6422,1.665,1.6193,1.6422,42933.0],["1988-10-25",1.6422,1.6422,1.6193,1.6422,26133.0],["1988-10-26",1.6193,1.6193,1.5965,1.6193,30133.0],["1988-10-27",1.6193,1.6422,1.5965,1.6422,34400.0],["1988-10-28",1.6422,1.6422,1.6193,1.6193,16267.0],["1988-10-31",1.6193,1.6422,1.5965,1.6422,30667.0],["1988-11-01",1.6422,1.6422,1.6193,1.6422,28267.0],["1988-11-02",1.6422,1.6422,1.6193,1.6422,17333.0],["1988-11-03",1.6422,1.6422,1.6193,1.6422,24267.0],["1988-11-04",1.6422,1.6422,1.6193,1.6422,6400.0],["1988-11-07",1.6422,1.6422,1.5965,1.5965,41067.0],["1988-11-08",1.5965,1.6193,1.5965,1.5965,37600.0],["1988-11-09",1.5965,1.6193,1.5965,1.5965,21333.0],["1988-11-10",1.5965,1.5965,1.5737,1.5965,42400.0],["1988-11-11",1.5965,1.5965,1.5737,1.5965,22933.0],["1988-11-14",1.5965,1.6193,1.5737,1.6193,26667.0],["1988-11-15",1.6193,1.6422,1.5965,1.5965,36533.0],["1988-11-16",1.5965,1.6193,1.5965,1.6193,48267.0],["1988-11-17",1.6193,1.6422,1.6193,1.6193,18400.0],["1988-11-18",1.6193,1.6193,1.5965,1.6193,9867.0],["1988-11-21",1.6193,1.6422,1.5965,1.6193,96533.0],["1988-11-22",1.5965,1.5965,1.5737,1.5737,51733.0],["1988-11-23",1.5737,1.5965,1.5737,1.5965,19733.0],["1988-11-25",1.5965,1.6193,1.5965,1.5965,12000.0],["1988-11-28",1.5965,1.6422,1.5737,1.6193,33600.0],["1988-11-29",1.6193,1.6193,1.5965,1.5965,6933.0],["1988-11-30",1.5965,1.5965,1.5737,1.5965,29067.0],["1988-12-01",1.5965,1.5965,1.5509,1.5509,46667.0],["1988-12-02",1.5281,1.5281,1.5053,1.5053,50400.0],["1988-12-05",1.5053,1.5281,1.4825,1.4825,33333.0],["1988-12-06",1.4825,1.5281,1.4825,1.5281,74933.0],["1988-12-07",1.5053,1.5053,1.4369,1.4597,67200.0],["1988-12-08",1.4597,1.4597,1.4369,1.4369,82400.0],["1988-12-09",1.4369,1.5053,1.4141,1.4369,118133.0],["1988-12-12",1.4369,1.4369,1.3913,1.4141,76000.0],["1988-12-13",1.4141,1.4369,1.3913,1.4369,75733.0],["1988-12-14",1.4369,1.5053,1.4369,1.5053,71733.0],["1988-12-15",1.5053,1.5053,1.4825,1.5053,57867.0],["1988-12-16",1.4825,1.5053,1.4597,1.4825,102400.0],["1988-12-19",1.4825,1.5281,1.4597,1.5281,44533.0],["1988-12-20",1.5281,1.5281,1.4597,1.5053,128267.0],["1988-12-21",1.4825,1.4825,1.4597,1.4597,70667.0],["1988-12-22",1.4597,1.4825,1.4369,1.4597,105067.0],["1988-12-23",1.4768,1.5007,1.453,1.5007,38933.0],["1988-12-27",1.5007,1.5007,1.4292,1.4292,53867.0],["1988-12-28",1.4292,1.4768,1.4292,1.4292,49067.0],["1988-12-29",1.4292,1.5007,1.4292,1.5007,102667.0],["1988-12-30",1.5007,1.5245,1.453,1.5007,92800.0],["1989-01-03",1.5245,1.5245,1.5007,1.5245,27467.0],["1989-01-04",1.5245,1.5245,1.4768,1.5245,41600.0],["1989-01-05",1.5245,1.5245,1.5007,1.5007,19733.0],["1989-01-06",1.5245,1.5245,1.4768,1.5007,58133.0],["1989-01-09",1.5007,1.5007,1.4292,1.4768,47733.0],["1989-01-10",1.4768,1.4768,1.2386,1.3577,596000.0],["1989-01-11",1.3577,1.4292,1.3577,1.3577,238933.0],["1989-01-12",1.3816,1.3816,1.2863,1.3101,110933.0],["1989-01-13",1.3339,1.3339,1.2863,1.3101,78667.0],["1989-01-16",1.3101,1.3101,1.2863,1.3101,81867.0],["1989-01-17",1.2863,1.3339,1.2863,1.3101,63733.0],["1989-01-18",1.3339,1.3339,1.2863,1.2863,100800.0],["1989-01-19",1.2625,1.2863,1.2148,1.2386,118667.0],["1989-01-20",1.2386,1.2386,1.1672,1.191,112267.0],["1989-01-23",1.2148,1.2148,1.0957,1.0957,163467.0],["1989-01-24",1.0719,1.0957,0.929,1.0481,447200.0],["1989-01-25",1.0481,1.2148,1.0004,1.2148,287200.0],["1989-01-26",1.2148,1.2625,1.1672,1.2625,125600.0],["1989-01-27",1.2625,1.2625,1.2386,1.2386,60800.0],["1989-01-30",1.2625,1.2625,1.2386,1.2386,40533.0],["1989-01-31",1.2386,1.2625,1.2148,1.2386,30133.0],["1989-02-01",1.2386,1.2386,1.2148,1.2386,43467.0],["1989-02-02",1.2386,1.2625,1.2386,1.2386,68000.0],["1989-02-03",1.2625,1.3101,1.2625,1.3101,66133.0],["1989-02-06",1.3101,1.3101,1.2863,1.2863,25600.0],["1989-02-07",1.3101,1.3339,1.2863,1.3101,22400.0],["1989-02-08",1.2863,1.2863,1.191,1.2148,98933.0],["1989-02-09",1.2386,1.2386,1.191,1.191,62933.0],["1989-02-10",1.191,1.191,1.1434,1.1434,44000.0],["1989-02-13",1.0957,1.1195,1.0719,1.1195,36800.0],["1989-02-14",1.1195,1.1195,1.0481,1.0957,136267.0],["1989-02-15",1.0719,1.0957,1.0719,1.0957,88267.0],["1989-02-16",1.1195,1.1195,1.0957,1.0957,30933.0],["1989-02-17",1.0957,1.1195,1.0719,1.1195,20800.0],["1989-02-21",1.0957,1.1195,1.0481,1.1195,52267.0],["1989-02-22",1.0957,1.0957,1.0719,1.0957,10667.0],["1989-02-23",1.0719,1.0719,1.0481,1.0481,26400.0],["1989-02-24",1.0481,1.0719,1.0481,1.0719,32000.0],["1989-02-27",1.0719,1.0719,1.0004,1.0004,45067.0],["1989-02-28",0.9528,0.9766,0.8813,0.9766,127467.0],["1989-03-01",0.9766,0.9766,0.8813,0.9052,57867.0],["1989-03-02",0.929,0.929,0.8575,0.929,69067.0],["1989-03-03",0.9052,0.929,0.9052,0.9052,19733.0],["1989-03-06",0.9052,0.929,0.8813,0.8813,134667.0],["1989-03-07",0.8813,0.929,0.8813,0.9052,51200.0],["1989-03-08",0.9052,0.9528,0.9052,0.9528,30400.0],["1989-03-09",0.9766,0.9766,0.9528,0.9528,51467.0],["1989-03-10",0.929,1.0004,0.929,0.9766,22933.0],["1989-03-13",0.9766,1.0004,0.9766,0.9766,27200.0],["1989-03-14",1.0243,1.0243,1.0004,1.0004,34400.0],["1989-03-15",1.0243,1.0957,1.0243,1.0957,49333.0],["1989-03-16",1.0719,1.0957,1.0481,1.0719,39200.0],["1989-03-17",1.0481,1.0481,1.0243,1.0243,14400.0],["1989-03-20",1.0243,1.0481,1.0243,1.0243,21333.0],["1989-03-21",1.0481,1.0481,1.0243,1.0481,57333.0],["1989-03-22",1.0004,1.0481,1.0004,1.0481,40000.0],["1989-03-23",1.0004,1.0243,0.9766,0.9766,23467.0],["1989-03-27",0.9766,1.0004,0.9766,0.9766,17067.0],["1989-03-28",1.0004,1.0004,0.8575,0.8575,93867.0],["1989-03-29",0.8099,0.8099,0.6431,0.667,206133.0],["1989-03-30",0.667,0.6908,0.6431,0.6431,129067.0],["1989-03-31",0.5955,0.6431,0.5717,0.6193,206667.0],["1989-04-03",0.6431,0.6431,0.5955,0.5955,55733.0],["1989-04-04",0.5955,0.6193,0.5717,0.5717,135733.0],["1989-04-05",0.5479,0.5717,0.5002,0.524,116800.0],["1989-04-06",0.5002,0.524,0.4764,0.5002,88800.0],["1989-04-07",0.524,0.5479,0.5002,0.5479,83200.0],["1989-04-10",0.524,0.5717,0.524,0.5717,53333.0],["1989-04-11",0.5717,0.6193,0.5717,0.5955,61333.0],["1989-04-12",0.6193,0.6193,0.5717,0.5717,26400.0],["1989-04-13",0.5955,0.5955,0.5479,0.5479,53867.0],["1989-04-14",0.524,0.524,0.4764,0.4764,187733.0],["1989-04-17",0.4526,0.5002,0.4526,0.4764,82933.0],["1989-04-18",0.4526,0.524,0.4526,0.524,85867.0],["1989-04-19",0.5002,0.5479,0.5002,0.524,93600.0],["1989-04-20",0.524,0.5479,0.524,0.5479,50400.0],["1989-04-21",0.5479,0.5717,0.524,0.524,67733.0],["1989-04-24",0.5479,0.5479,0.524,0.524,9067.0],["1989-04-25",0.524,0.5717,0.524,0.5717,6933.0],["1989-04-26",0.5717,0.5717,0.5479,0.5717,12000.0],["1989-04-27",0.5479,0.5717,0.5479,0.5717,96800.0],["1989-04-28",0.5479,0.6193,0.5479,0.5955,154400.0],["1989-05-01",0.6431,0.6431,0.5955,0.6431,22667.0],["1989-05-02",0.6431,0.667,0.6193,0.6431,49867.0],["1989-05-03",0.6431,0.7384,0.6431,0.7384,79200.0],["1989-05-04",0.7146,0.7384,0.6908,0.6908,66133.0],["1989-05-05",0.7146,0.7146,0.667,0.6908,25067.0],["1989-05-08",0.6908,0.6908,0.6431,0.667,25333.0],["1989-05-09",0.6431,0.667,0.6431,0.6431,1333.0],["1989-05-10",0.667,0.6908,0.667,0.6908,10667.0],["1989-05-11",0.6908,0.7146,0.667,0.667,54400.0],["1989-05-12",0.7146,0.7146,0.667,0.7146,22400.0],["1989-05-15",0.7146,0.7146,0.6908,0.6908,28000.0],["1989-05-16",0.667,0.667,0.6193,0.6193,25600.0],["1989-05-17",0.667,0.667,0.6431,0.667,44000.0],["1989-05-18",0.6431,0.667,0.6431,0.667,20800.0],["1989-05-19",0.6908,0.6908,0.667,0.6908,46933.0],["1989-05-22",0.6908,0.6908,0.667,0.667,8533.0],["1989-05-23",0.6431,0.6431,0.5955,0.6431,92533.0],["1989-05-24",0.6431,0.6431,0.6193,0.6431,40267.0],["1989-05-25",0.6193,0.6431,0.6193,0.6193,34133.0],["1989-05-26",0.6193,0.6193,0.6193,0.6193,25333.0],["1989-05-30",0.5955,0.6431,0.5955,0.6431,24800.0],["1989-05-31",0.6193,0.6431,0.6193,0.6431,28000.0],["1989-06-01",0.667,0.667,0.6193,0.6431,28800.0],["1989-06-02",0.6431,0.7146,0.6431,0.7146,107200.0],["1989-06-05",0.7146,0.7622,0.7146,0.7384,86933.0],["1989-06-06",0.7622,0.8099,0.7622,0.7861,35200.0],["1989-06-07",0.7861,0.8813,0.7861,0.8813,112000.0],["1989-06-08",0.8813,0.8813,0.8575,0.8575,46133.0],["1989-06-09",0.8813,0.8813,0.8337,0.8337,42400.0],["1989-06-12",0.8813,0.9052,0.8575,0.9052,34133.0],["1989-06-13",0.8813,0.9052,0.8813,0.8813,26400.0],["1989-06-14",0.8813,0.9052,0.8813,0.9052,6667.0],["1989-06-15",0.9052,0.9052,0.8813,0.8813,8000.0],["1989-06-16",0.8813,0.8813,0.8813,0.8813,9867.0],["1989-06-19",0.8813,0.8813,0.8813,0.8813,40533.0],["1989-06-20",0.8813,0.8813,0.8813,0.8813,28533.0],["1989-06-21",0.8813,0.8813,0.8337,0.8337,7733.0],["1989-06-22",0.8337,0.8337,0.7622,0.7622,56000.0],["1989-06-23",0.7622,0.8099,0.7622,0.7622,59733.0],["1989-06-26",0.7861,0.8099,0.7622,0.7861,26667.0],["1989-06-27",0.8099,0.8099,0.7861,0.8099,40800.0],["1989-06-28",0.8099,0.8099,0.7861,0.7861,36533.0],["1989-06-29",0.7861,0.8099,0.7622,0.7622,22667.0],["1989-06-30",0.7384,0.7384,0.667,0.6908,75733.0],["1989-07-03",0.7146,0.7622,0.6908,0.6908,23733.0],["1989-07-05",0.7146,0.7146,0.6908,0.6908,5067.0],["1989-07-06",0.7146,0.7146,0.667,0.667,38400.0],["1989-07-07",0.667,0.7622,0.6431,0.7622,54667.0],["1989-07-10",0.7622,0.7861,0.7146,0.7146,24800.0],["1989-07-11",0.7146,0.7384,0.7146,0.7384,51467.0],["1989-07-12",0.7146,0.7384,0.7146,0.7146,21867.0],["1989-07-13",0.7146,0.7622,0.7146,0.7622,37333.0],["1989-07-14",0.7622,0.7622,0.7384,0.7384,25333.0],["1989-07-17",0.7622,0.7622,0.7384,0.7384,18933.0],["1989-07-18",0.7384,0.7622,0.7384,0.7384,21600.0],["1989-07-19",0.7384,0.7384,0.7384,0.7384,0.0],["1989-07-20",0.7384,0.7622,0.7384,0.7384,13600.0],["1989-07-21",0.7384,0.7622,0.7384,0.7384,33867.0],["1989-07-24",0.7146,0.7146,0.7146,0.7146,37600.0],["1989-07-25",0.6908,0.7384,0.6908,0.7146,28800.0],["1989-07-26",0.7146,0.7384,0.7146,0.7146,39467.0],["1989-07-27",0.7146,0.7384,0.6908,0.7384,16800.0],["1989-07-28",0.7384,0.7384,0.7384,0.7384,19733.0],["1989-07-31",0.7622,0.7622,0.7384,0.7622,30133.0],["1989-08-01",0.7384,0.7622,0.7146,0.7384,54667.0],["1989-08-02",0.7146,0.7622,0.7146,0.7622,37600.0],["1989-08-03",0.7622,0.8337,0.7622,0.8099,57600.0],["1989-08-04",0.7861,0.8099,0.7861,0.8099,12267.0],["1989-08-07",0.8099,0.8099,0.7861,0.7861,16000.0],["1989-08-08",0.7861,0.7861,0.7861,0.7861,18400.0],["1989-08-09",0.8099,0.8099,0.8099,0.8099,2400.0],["1989-08-10",0.7861,0.9052,0.7861,0.9052,97600.0],["1989-08-11",0.929,0.929,0.8575,0.8575,29867.0],["1989-08-14",0.8575,0.8575,0.8575,0.8575,0.0],["1989-08-15",0.8575,0.8575,0.8337,0.8337,10400.0],["1989-08-16",0.8575,0.8813,0.8575,0.8813,19200.0],["1989-08-17",0.8575,0.8575,0.8099,0.8337,23467.0],["1989-08-18",0.8099,0.8337,0.8099,0.8099,20000.0],["1989-08-21",0.8099,0.8337,0.8099,0.8337,6667.0],["1989-08-22",0.8099,0.8337,0.7861,0.7861,14667.0],["1989-08-23",0.7384,0.7861,0.7384,0.7384,57333.0],["1989-08-24",0.7861,0.7861,0.7622,0.7861,16800.0],["1989-08-25",0.8337,0.8337,0.8099,0.8099,12000.0],["1989-08-28",0.8337,0.9052,0.8337,0.8575,111467.0],["1989-08-29",0.8813,0.8813,0.8337,0.8337,19467.0],["1989-08-30",0.8575,0.8575,0.8337,0.8337,12267.0],["1989-08-31",0.8337,0.8575,0.8337,0.8575,8800.0],["1989-09-01",0.8337,0.8337,0.8337,0.8337,3467.0],["1989-09-05",0.8099,0.8337,0.8099,0.8099,32533.0],["1989-09-06",0.8337,0.8337,0.7861,0.8099,33333.0],["1989-09-07",0.7861,0.8337,0.7861,0.8337,10133.0],["1989-09-08",0.8099,0.8099,0.8099,0.8099,4267.0],["1989-09-11",0.8099,0.8337,0.8099,0.8337,10667.0],["1989-09-12",0.8337,0.8337,0.7861,0.7861,65600.0],["1989-09-13",0.7622,0.7861,0.7622,0.7861,65867.0],["1989-09-14",0.8099,0.8099,0.7861,0.7861,13867.0],["1989-09-15",0.8099,0.8099,0.7861,0.7861,8800.0],["1989-09-18",0.7861,0.7861,0.7384,0.7861,69867.0],["1989-09-19",0.7622,0.7622,0.7622,0.7622,29333.0],["1989-09-20",0.7622,0.7861,0.7384,0.7384,47733.0],["1989-09-21",0.7384,0.7622,0.7384,0.7384,33333.0],["1989-09-22",0.7384,0.7384,0.7384,0.7384,65333.0],["1989-09-25",0.7384,0.7622,0.7384,0.7384,28267.0],["1989-09-26",0.7146,0.7384,0.7146,0.7146,24533.0],["1989-09-27",0.7146,0.7384,0.7146,0.7384,46667.0],["1989-09-28",0.7384,0.7622,0.7146,0.7622,56533.0],["1989-09-29",0.7384,0.7622,0.7384,0.7384,24533.0],["1989-10-02",0.7384,0.7384,0.7146,0.7146,21067.0],["1989-10-03",0.6908,0.7384,0.6908,0.7146,43467.0],["1989-10-04",0.7384,0.7384,0.7146,0.7146,12267.0],["1989-10-05",0.7146,0.7384,0.6908,0.7146,48800.0],["1989-10-06",0.6908,0.7146,0.6908,0.7146,11733.0],["1989-10-09",0.6908,0.7146,0.6908,0.7146,15733.0],["1989-10-10",0.7146,0.7146,0.667,0.6908,65067.0],["1989-10-11",0.6908,0.7384,0.6908,0.7146,31733.0],["1989-10-12",0.7384,0.7622,0.7384,0.7384,52267.0],["1989-10-13",0.7622,0.7861,0.7622,0.7622,37600.0],["1989-10-16",0.7146,0.7384,0.7146,0.7146,23200.0],["1989-10-17",0.7146,0.7622,0.7146,0.7384,12800.0],["1989-10-18",0.7384,0.7384,0.7146,0.7146,40267.0],["1989-10-19",0.7384,0.7622,0.7384,0.7622,12267.0],["1989-10-20",0.7622,0.7861,0.7384,0.7384,29067.0],["1989-10-23",0.7384,0.7622,0.7384,0.7622,1867.0],["1989-10-24",0.7384,0.7622,0.7384,0.7384,16267.0],["1989-10-25",0.7384,0.7622,0.7384,0.7622,32000.0],["1989-10-26",0.7622,0.7861,0.7622,0.7861,36533.0],["1989-10-27",0.8099,0.8099,0.7861,0.7861,37600.0],["1989-10-30",0.7861,0.8099,0.7861,0.7861,31467.0],["1989-10-31",0.7861,0.8337,0.7622,0.8337,70133.0],["1989-11-01",0.8337,0.8337,0.8099,0.8337,34400.0],["1989-11-02",0.8337,0.8337,0.7861,0.7861,23467.0],["1989-11-03",0.8099,0.8099,0.7861,0.7861,13333.0],["1989-11-06",0.7861,0.8099,0.7861,0.8099,23467.0],["1989-11-07",0.7861,0.7861,0.7622,0.7622,34667.0],["1989-11-08",0.7622,0.8337,0.7622,0.8337,38400.0],["1989-11-09",0.8099,0.8337,0.8099,0.8099,23733.0],["1989-11-10",0.8099,0.8575,0.8099,0.8575,14400.0],["1989-11-13",0.8337,0.8575,0.8099,0.8575,38933.0],["1989-11-14",0.8337,0.8575,0.8337,0.8337,53333.0],["1989-11-15",0.8337,0.8575,0.8337,0.8575,5333.0],["1989-11-16",0.8813,0.8813,0.8575,0.8813,65600.0],["1989-11-17",0.8813,0.8813,0.8575,0.8575,32000.0],["1989-11-20",0.8575,0.8813,0.8575,0.8575,31467.0],["1989-11-21",0.8575,0.8813,0.8337,0.8337,49333.0],["1989-11-22",0.8575,0.9052,0.8337,0.8575,94933.0],["1989-11-24",0.8337,0.8575,0.8337,0.8575,25067.0],["1989-11-27",0.8575,0.8575,0.8337,0.8337,12533.0],["1989-11-28",0.8337,0.8337,0.7861,0.7861,92267.0],["1989-11-29",0.7861,0.8099,0.7861,0.8099,56267.0],["1989-11-30",0.7861,0.8099,0.7622,0.8099,50667.0],["1989-12-01",0.8099,0.8099,0.7861,0.8099,25333.0],["1989-12-04",0.7861,0.8099,0.7861,0.7861,20533.0],["1989-12-05",0.7861,0.7861,0.7861,0.7861,23200.0],["1989-12-06",0.7622,0.8099,0.7622,0.7861,98133.0],["1989-12-07",0.7861,0.7861,0.7384,0.7622,55467.0],["1989-12-08",0.7384,0.8337,0.7384,0.8099,57067.0],["1989-12-11",0.7861,0.7861,0.7622,0.7622,34933.0],["1989-12-12",0.7861,0.7861,0.7622,0.7622,39200.0],["1989-12-13",0.7622,0.8337,0.7622,0.8099,89333.0],["1989-12-14",0.7861,0.8099,0.7861,0.8099,16000.0],["1989-12-15",0.8099,0.8099,0.7146,0.7622,87200.0],["1989-12-18",0.7622,0.7861,0.7384,0.7861,26133.0],["1989-12-19",0.7622,0.7861,0.7622,0.7861,27467.0],["1989-12-20",0.7622,0.7861,0.7384,0.7384,71733.0],["1989-12-21",0.7384,0.7622,0.7146,0.7146,187467.0],["1989-12-22",0.6653,0.6653,0.6407,0.6653,64000.0],["1989-12-26",0.6653,0.6653,0.616,0.616,94400.0],["1989-12-27",0.616,0.616,0.5914,0.5914,81067.0],["1989-12-28",0.5668,0.5914,0.5421,0.5668,144533.0],["1989-12-29",0.5668,0.6407,0.5668,0.6407,315733.0],["1990-01-02",0.616,0.6653,0.616,0.6407,48000.0],["1990-01-03",0.6407,0.6653,0.6407,0.6653,50133.0],["1990-01-04",0.6653,0.6653,0.616,0.616,16267.0],["1990-01-05",0.616,0.6407,0.616,0.6407,24000.0],["1990-01-08",0.6653,0.6653,0.616,0.616,73333.0],["1990-01-09",0.6407,0.6407,0.616,0.6407,19733.0],["1990-01-10",0.6407,0.6407,0.616,0.6407,31467.0],["1990-01-11",0.616,0.616,0.616,0.616,15467.0],["1990-01-12",0.616,0.616,0.616,0.616,17600.0],["1990-01-15",0.616,0.616,0.5914,0.5914,9600.0],["1990-01-16",0.5914,0.5914,0.5668,0.5914,16267.0],["1990-01-17",0.5668,0.616,0.5668,0.5914,19200.0],["1990-01-18",0.5914,0.5914,0.5668,0.5668,14667.0],["1990-01-19",0.5914,0.616,0.5914,0.616,24000.0],["1990-01-22",0.5914,0.5914,0.5914,0.5914,11200.0],["1990-01-23",0.5668,0.5914,0.5668,0.5914,30933.0],["1990-01-24",0.5421,0.5914,0.5421,0.5668,46133.0],["1990-01-25",0.5914,0.5914,0.5668,0.5668,36800.0],["1990-01-26",0.5668,0.5914,0.5421,0.5668,64533.0],["1990-01-29",0.5421,0.5668,0.5421,0.5421,26667.0],["1990-01-30",0.5421,0.5421,0.4928,0.5175,74933.0],["1990-01-31",0.4928,0.5421,0.4928,0.5421,38400.0],["1990-02-01",0.5175,0.5421,0.4682,0.4682,152800.0],["1990-02-02",0.4928,0.4928,0.4682,0.4928,51467.0],["1990-02-05",0.4928,0.5175,0.4435,0.4435,45867.0],["1990-02-06",0.4682,0.4682,0.4435,0.4682,48800.0],["1990-02-07",0.4682,0.4928,0.4682,0.4928,44533.0],["1990-02-08",0.4682,0.5175,0.4682,0.4928,34133.0],["1990-02-09",0.5175,0.5175,0.4928,0.5175,21867.0],["1990-02-12",0.4928,0.5175,0.4928,0.5175,13600.0],["1990-02-13",0.4682,0.4928,0.4682,0.4682,74400.0],["1990-02-14",0.4928,0.5175,0.4928,0.4928,4800.0],["1990-02-15",0.5175,0.5175,0.4435,0.4682,41333.0],["1990-02-16",0.4928,0.4928,0.4435,0.4435,47200.0],["1990-02-20",0.4189,0.4682,0.4189,0.4435,61600.0],["1990-02-21",0.4435,0.4682,0.4435,0.4435,16800.0],["1990-02-22",0.4435,0.4435,0.3943,0.4189,164800.0],["1990-02-23",0.4189,0.4435,0.3943,0.4435,29600.0],["1990-02-26",0.4435,0.4682,0.4435,0.4682,29333.0],["1990-02-27",0.4682,0.4682,0.4435,0.4682,15733.0],["1990-02-28",0.4682,0.4682,0.4435,0.4435,14133.0],["1990-03-01",0.4435,0.4682,0.4435,0.4435,18933.0],["1990-03-02",0.4682,0.4682,0.4435,0.4435,9867.0],["1990-03-05",0.4682,0.4682,0.4682,0.4682,1067.0],["1990-03-06",0.4682,0.4682,0.4435,0.4435,17600.0],["1990-03-07",0.4435,0.4682,0.4435,0.4435,14133.0],["1990-03-08",0.4682,0.4682,0.4435,0.4682,9333.0],["1990-03-09",0.4435,0.4435,0.4435,0.4435,16267.0],["1990-03-12",0.4435,0.4435,0.4435,0.4435,6667.0],["1990-03-13",0.4435,0.4682,0.4435,0.4682,9600.0],["1990-03-14",0.4682,0.4682,0.4435,0.4435,24000.0],["1990-03-15",0.4682,0.4682,0.4435,0.4682,19467.0],["1990-03-16",0.4928,0.4928,0.4682,0.4682,28267.0],["1990-03-19",0.4435,0.4435,0.4435,0.4435,27200.0],["1990-03-20",0.4682,0.4682,0.4189,0.4435,128000.0],["1990-03-21",0.4189,0.4682,0.4189,0.4435,30400.0],["1990-03-22",0.4435,0.4435,0.4435,0.4435,34133.0],["1990-03-23",0.4435,0.4928,0.4435,0.4682,25067.0],["1990-03-26",0.4928,0.4928,0.4682,0.4682,10667.0],["1990-03-27",0.4928,0.4928,0.4682,0.4682,19733.0],["1990-03-28",0.4682,0.4928,0.4435,0.4435,12533.0],["1990-03-29",0.4682,0.4682,0.4435,0.4435,17867.0],["1990-03-30",0.4435,0.4682,0.4435,0.4682,26400.0],["1990-04-02",0.4682,0.4682,0.4435,0.4435,30133.0],["1990-04-03",0.4435,0.4682,0.4435,0.4435,32267.0],["1990-04-04",0.4435,0.4682,0.4435,0.4682,20800.0],["1990-04-05",0.4682,0.4682,0.4435,0.4682,34400.0],["1990-04-06",0.4435,0.4682,0.4435,0.4682,5067.0],["1990-04-09",0.4682,0.4682,0.4435,0.4435,15733.0],["1990-04-10",0.4682,0.4682,0.4435,0.4435,10133.0],["1990-04-11",0.4435,0.4682,0.4435,0.4435,23200.0],["1990-04-12",0.4435,0.4435,0.4435,0.4435,4800.0],["1990-04-16",0.4682,0.4682,0.4435,0.4435,20533.0],["1990-04-17",0.4435,0.4435,0.4435,0.4435,42667.0],["1990-04-18",0.4435,0.4435,0.4435,0.4435,25333.0],["1990-04-19",0.4435,0.4682,0.4189,0.4435,73067.0],["1990-04-20",0.4189,0.4435,0.4189,0.4435,11200.0],["1990-04-23",0.4189,0.4189,0.4189,0.4189,3467.0],["1990-04-24",0.4189,0.4189,0.4189,0.4189,8000.0],["1990-04-25",0.4189,0.4189,0.4189,0.4189,22667.0],["1990-04-26",0.4189,0.4435,0.4189,0.4189,42400.0],["1990-04-27",0.4189,0.4189,0.4189,0.4189,4267.0],["1990-04-30",0.4189,0.4189,0.4189,0.4189,3733.0],["1990-05-01",0.4435,0.616,0.4435,0.5668,159467.0],["1990-05-02",0.5421,0.5914,0.5421,0.5668,34933.0],["1990-05-03",0.5914,0.5914,0.5914,0.5914,26667.0],["1990-05-04",0.5914,0.5914,0.5668,0.5914,17067.0],["1990-05-07",0.5914,0.5914,0.5668,0.5914,10667.0],["1990-05-08",0.5914,0.5914,0.5668,0.5914,26400.0],["1990-05-09",0.5914,0.5914,0.5668,0.5668,18667.0],["1990-05-10",0.5668,0.5668,0.5668,0.5668,15200.0],["1990-05-11",0.5914,0.616,0.5668,0.616,50667.0],["1990-05-14",0.5914,0.5914,0.5914,0.5914,21600.0],["1990-05-15",0.616,0.616,0.616,0.616,54400.0],["1990-05-16",0.5914,0.6407,0.5914,0.6407,28800.0],["1990-05-17",0.6407,0.6653,0.616,0.6653,45333.0],["1990-05-18",0.6407,0.6653,0.6407,0.6653,27200.0],["1990-05-21",0.6653,0.6653,0.6407,0.6653,16533.0],["1990-05-22",0.6653,0.6653,0.616,0.616,29600.0],["1990-05-23",0.616,0.6407,0.616,0.6407,16800.0],["1990-05-24",0.616,0.6407,0.616,0.6407,15200.0],["1990-05-25",0.616,0.616,0.616,0.616,5333.0],["1990-05-29",0.6407,0.6407,0.6407,0.6407,11733.0],["1990-05-30",0.616,0.6407,0.616,0.616,15200.0],["1990-05-31",0.616,0.6407,0.616,0.6407,3467.0],["1990-06-01",0.616,0.616,0.616,0.616,8267.0],["1990-06-04",0.6407,0.6407,0.6407,0.6407,2667.0],["1990-06-05",0.616,0.6407,0.616,0.616,43733.0],["1990-06-06",0.616,0.6407,0.616,0.6407,24267.0],["1990-06-07",0.6407,0.6407,0.6407,0.6407,33067.0],["1990-06-08",0.616,0.6407,0.616,0.616,19200.0],["1990-06-11",0.6407,0.6407,0.6407,0.6407,4800.0],["1990-06-12",0.616,0.616,0.616,0.616,28533.0],["1990-06-13",0.6407,0.6407,0.616,0.616,15467.0],["1990-06-14",0.616,0.6407,0.616,0.6407,24533.0],["1990-06-15",0.6407,0.6407,0.6407,0.6407,21867.0],["1990-06-18",0.6407,0.6407,0.616,0.616,34667.0],["1990-06-19",0.616,0.6407,0.616,0.616,9600.0],["1990-06-20",0.6407,0.6653,0.6407,0.6407,59200.0],["1990-06-21",0.6407,0.6653,0.616,0.6653,10933.0],["1990-06-22",0.6407,0.6653,0.6407,0.6653,7200.0],["1990-06-25",0.6653,0.6653,0.6407,0.6407,23733.0],["1990-06-26",0.6407,0.6653,0.6407,0.6407,24267.0],["1990-06-27",0.6653,0.6653,0.6407,0.6407,3467.0],["1990-06-28",0.6653,0.6653,0.6407,0.6407,28000.0],["1990-06-29",0.6407,0.6653,0.6407,0.6653,27733.0],["1990-07-02",0.6653,0.6653,0.6407,0.6653,26400.0],["1990-07-03",0.6653,0.6653,0.6407,0.6653,18400.0],["1990-07-05",0.6653,0.6653,0.6653,0.6653,9333.0],["1990-07-06",0.6407,0.6653,0.6407,0.6653,12533.0],["1990-07-09",0.6407,0.6653,0.6407,0.6653,37333.0],["1990-07-10",0.6407,0.6407,0.6407,0.6407,20000.0],["1990-07-11",0.6407,0.6407,0.616,0.6407,22667.0],["1990-07-12",0.6407,0.6653,0.6407,0.6653,29600.0],["1990-07-13",0.6407,0.6653,0.6407,0.6653,41600.0],["1990-07-16",0.6407,0.6653,0.6407,0.6653,54400.0],["1990-07-17",0.6407,0.7146,0.6407,0.7146,71200.0],["1990-07-18",0.7146,0.7639,0.7146,0.7392,139733.0],["1990-07-19",0.7639,0.7639,0.7146,0.7392,43200.0],["1990-07-20",0.7146,0.7392,0.7146,0.7146,50667.0],["1990-07-23",0.7146,0.7146,0.6407,0.69,243733.0],["1990-07-24",0.69,0.7146,0.6653,0.69,34400.0],["1990-07-25",0.6653,0.6653,0.6653,0.6653,24533.0],["1990-07-26",0.69,0.69,0.6653,0.6653,49867.0],["1990-07-27",0.6653,0.69,0.6653,0.69,19467.0],["1990-07-30",0.7146,0.7392,0.69,0.7392,71200.0],["1990-07-31",0.7392,0.8378,0.7392,0.8378,141333.0],["1990-08-01",0.8132,0.8132,0.7885,0.8132,26667.0],["1990-08-02",0.7885,0.7885,0.7392,0.7639,87733.0],["1990-08-03",0.7639,0.7885,0.7639,0.7639,27200.0],["1990-08-06",0.7885,0.7885,0.7639,0.7885,19733.0],["1990-08-07",0.7639,0.7885,0.7392,0.7392,66933.0],["1990-08-08",0.7392,0.7639,0.7392,0.7639,46133.0],["1990-08-09",0.7639,0.7639,0.7639,0.7639,14933.0],["1990-08-10",0.7639,0.7639,0.7639,0.7639,7200.0],["1990-08-13",0.7639,0.7885,0.7639,0.7885,26667.0],["1990-08-14",0.7885,0.7885,0.7392,0.7392,24267.0],["1990-08-15",0.7639,0.7639,0.7392,0.7639,29333.0],["1990-08-16",0.7639,0.7639,0.7392,0.7392,34133.0],["1990-08-17",0.7392,0.7392,0.69,0.7146,24267.0],["1990-08-20",0.7146,0.7146,0.7146,0.7146,7733.0],["1990-08-21",0.7146,0.7146,0.69,0.69,38133.0],["1990-08-22",0.7146,0.7146,0.69,0.69,38133.0],["1990-08-23",0.69,0.7392,0.69,0.7392,18933.0],["1990-08-24",0.7146,0.7392,0.7146,0.7392,38400.0],["1990-08-27",0.7639,0.7639,0.7639,0.7639,4000.0],["1990-08-28",0.7639,0.7639,0.7392,0.7639,9600.0],["1990-08-29",0.7392,0.7639,0.7392,0.7392,37333.0],["1990-08-30",0.7639,0.7639,0.7392,0.7392,14933.0],["1990-08-31",0.7392,0.7392,0.7392,0.7392,22933.0],["1990-09-04",0.7392,0.7392,0.7392,0.7392,31200.0],["1990-09-05",0.7392,0.7392,0.7146,0.7392,34667.0],["1990-09-06",0.7146,0.7146,0.7146,0.7146,11733.0],["1990-09-07",0.7146,0.7392,0.7146,0.7392,41067.0],["1990-09-10",0.7146,0.7392,0.7146,0.7146,8800.0],["1990-09-11",0.7146,0.7392,0.7146,0.7392,49067.0],["1990-09-12",0.7146,0.7392,0.7146,0.7392,37067.0],["1990-09-13",0.7392,0.7392,0.7392,0.7392,14133.0],["1990-09-14",0.7639,0.7885,0.7639,0.7639,13867.0],["1990-09-17",0.7885,0.7885,0.7639,0.7885,40533.0],["1990-09-18",0.7639,0.7885,0.7639,0.7885,18667.0],["1990-09-19",0.7885,0.8132,0.7885,0.7885,30933.0],["1990-09-20",0.7885,0.7885,0.7885,0.7885,85333.0],["1990-09-21",0.7885,0.7885,0.7639,0.7639,24533.0],["1990-09-24",0.7639,0.7885,0.7639,0.7639,10400.0],["1990-09-25",0.7639,0.7885,0.7639,0.7885,14133.0],["1990-09-26",0.7885,0.7885,0.7392,0.7639,24000.0],["1990-09-27",0.7639,0.7639,0.7392,0.7392,24000.0],["1990-09-28",0.7392,0.7639,0.7392,0.7639,19200.0],["1990-10-01",0.7639,0.7639,0.7392,0.7392,11733.0],["1990-10-02",0.7885,0.7885,0.7639,0.7639,17600.0],["1990-10-03",0.7639,0.7639,0.7639,0.7639,6933.0],["1990-10-04",0.7639,0.7885,0.7639,0.7885,11200.0],["1990-10-05",0.7639,0.7885,0.7639,0.7639,47733.0],["1990-10-08",0.7639,0.7885,0.7639,0.7639,12800.0],["1990-10-09",0.7639,0.7639,0.7639,0.7639,18400.0],["1990-10-10",0.7392,0.7639,0.7392,0.7392,75467.0],["1990-10-11",0.7392,0.7392,0.7146,0.7392,55467.0],["1990-10-12",0.7146,0.7146,0.7146,0.7146,26133.0],["1990-10-15",0.7392,0.7885,0.7392,0.7885,51733.0],["1990-10-16",0.8132,0.8132,0.7885,0.8132,62933.0],["1990-10-17",0.8132,0.8378,0.8132,0.8378,22933.0],["1990-10-18",0.8132,0.8378,0.8132,0.8378,30667.0],["1990-10-19",0.8132,0.8378,0.8132,0.8132,19467.0],["1990-10-22",0.8132,0.8378,0.8132,0.8132,13067.0],["1990-10-23",0.8132,0.8378,0.8132,0.8132,30133.0],["1990-10-24",0.7885,0.8132,0.7885,0.7885,12533.0],["1990-10-25",0.7885,0.8132,0.7885,0.8132,16267.0],["1990-10-26",0.8132,0.8132,0.8132,0.8132,2667.0],["1990-10-29",0.8378,0.8378,0.8132,0.8378,5867.0],["1990-10-30",0.8132,0.8378,0.8132,0.8132,26400.0],["1990-10-31",0.8132,0.8132,0.7885,0.8132,14400.0],["1990-11-01",0.7885,0.7885,0.7885,0.7885,20533.0],["1990-11-02",0.7885,0.8132,0.7885,0.7885,12267.0],["1990-11-05",0.8132,0.8132,0.7885,0.7885,2667.0],["1990-11-06",0.7885,0.8132,0.7885,0.8132,52267.0],["1990-11-07",0.7885,0.7885,0.7885,0.7885,9600.0],["1990-11-08",0.7885,0.8132,0.7885,0.8132,10400.0],["1990-11-09",0.7885,0.8132,0.7885,0.8132,31467.0],["1990-11-12",0.8132,0.8132,0.7885,0.8132,29600.0],["1990-11-13",0.8132,0.8132,0.7885,0.8132,29600.0],["1990-11-14",0.7885,0.8132,0.7885,0.8132,33867.0],["1990-11-15",0.8132,0.8378,0.8132,0.8378,81600.0],["1990-11-16",0.8378,0.8624,0.8378,0.8624,117067.0],["1990-11-19",0.8624,0.8871,0.8624,0.8871,57867.0],["1990-11-20",0.8624,0.8871,0.8624,0.8871,13867.0],["1990-11-21",0.8624,0.9364,0.8624,0.9364,95467.0],["1990-11-23",0.9364,0.9364,0.8871,0.8871,17600.0],["1990-11-26",0.8871,0.9117,0.8871,0.9117,26400.0],["1990-11-27",0.8871,0.9117,0.8624,0.8624,55467.0],["1990-11-28",0.8624,0.8871,0.8624,0.8624,45333.0],["1990-11-29",0.8624,0.8624,0.8624,0.8624,13333.0],["1990-11-30",0.8871,0.8871,0.8624,0.8871,13333.0],["1990-12-03",0.8871,0.9117,0.8871,0.8871,18133.0],["1990-12-04",0.9117,0.9117,0.8871,0.9117,84800.0],["1990-12-05",0.8871,0.9117,0.8871,0.8871,100533.0],["1990-12-06",0.8871,0.9117,0.8871,0.9117,21600.0],["1990-12-07",0.8871,0.9364,0.8871,0.9364,50667.0],["1990-12-10",0.9117,0.9117,0.9117,0.9117,39200.0],["1990-12-11",0.8871,0.9364,0.8871,0.9364,50133.0],["1990-12-12",0.9117,0.9117,0.8871,0.9117,64267.0],["1990-12-13",0.8871,0.9117,0.8871,0.9117,18133.0],["1990-12-14",0.8871,0.9117,0.8871,0.9117,46133.0],["1990-12-17",0.9364,0.9857,0.9117,0.961,111467.0],["1990-12-18",0.9364,0.961,0.9364,0.9364,67200.0],["1990-12-19",0.961,0.9857,0.9364,0.9857,112000.0],["1990-12-20",0.9857,0.9857,0.961,0.9857,325867.0],["1990-12-21",1.0103,1.0103,0.9117,0.9364,238400.0],["1990-12-24",0.8858,0.949,0.8858,0.949,28000.0],["1990-12-26",0.949,0.949,0.8858,0.9174,53333.0],["1990-12-27",0.9174,0.9174,0.8858,0.9174,70400.0],["1990-12-28",0.8858,1.1072,0.8541,1.1072,428533.0],["1990-12-31",1.1705,1.1705,1.0756,1.1072,178400.0],["1991-01-02",1.1072,1.1072,1.0756,1.0756,54133.0],["1991-01-03",1.1072,1.1072,1.0756,1.0756,33867.0],["1991-01-04",1.0756,1.1388,1.0756,1.1072,93600.0],["1991-01-07",1.1388,1.1388,1.0756,1.0756,23733.0],["1991-01-08",1.0756,1.1072,1.0756,1.1072,44267.0],["1991-01-09",1.1072,1.1388,1.0756,1.1072,64000.0],["1991-01-10",1.1072,1.1388,1.1072,1.1388,46667.0],["1991-01-11",1.1388,1.1388,1.1072,1.1388,39733.0],["1991-01-14",1.1072,1.1388,1.1072,1.1388,21600.0],["1991-01-15",1.1388,1.1388,1.0756,1.0756,44533.0],["1991-01-16",1.1072,1.1072,1.0756,1.0756,23467.0],["1991-01-17",1.1388,1.1388,1.1072,1.1072,31733.0],["1991-01-18",1.1072,1.1072,1.1072,1.1072,20000.0],["1991-01-21",1.1072,1.1705,1.1072,1.1705,76267.0],["1991-01-22",1.1388,1.2654,1.1388,1.2337,132533.0],["1991-01-23",1.2021,1.2337,1.2021,1.2021,56267.0],["1991-01-24",1.2337,1.2337,1.2337,1.2337,86133.0],["1991-01-25",1.2654,1.2654,1.2337,1.2654,44533.0],["1991-01-28",1.2654,1.297,1.2337,1.2654,130133.0],["1991-01-29",1.297,1.3603,1.297,1.3286,178133.0],["1991-01-30",1.3603,1.3919,1.3286,1.3603,89867.0],["1991-01-31",1.3603,1.4235,1.3603,1.3919,91733.0],["1991-02-01",1.3919,1.4235,1.3603,1.4235,111733.0],["1991-02-04",1.4235,1.5184,1.4235,1.5184,98400.0],["1991-02-05",1.6133,1.645,1.5501,1.645,337067.0],["1991-02-06",1.6766,1.6766,1.5501,1.5501,114133.0],["1991-02-07",1.5817,1.6133,1.5184,1.5501,154133.0],["1991-02-08",1.5501,1.5817,1.5501,1.5817,66933.0],["1991-02-11",1.5817,1.6133,1.5184,1.5184,102400.0],["1991-02-12",1.5184,1.5817,1.5184,1.5817,90933.0],["1991-02-13",1.5817,1.6133,1.5501,1.5817,45067.0],["1991-02-14",1.5817,1.5817,1.5184,1.5184,105333.0],["1991-02-15",1.5501,1.5817,1.5184,1.5501,37067.0],["1991-02-19",1.5817,1.5817,1.5501,1.5817,36267.0],["1991-02-20",1.6133,1.645,1.5817,1.645,117600.0],["1991-02-21",1.645,1.6766,1.6133,1.6766,219733.0],["1991-02-22",1.7082,1.7399,1.6766,1.7082,180000.0],["1991-02-25",1.7399,1.7399,1.6766,1.6766,151200.0],["1991-02-26",1.6766,1.7082,1.645,1.645,117067.0],["1991-02-27",1.645,1.6766,1.645,1.6766,135200.0],["1991-02-28",1.645,1.6766,1.645,1.6766,115467.0],["1991-03-01",1.645,1.6766,1.6133,1.6766,133867.0],["1991-03-04",1.6766,1.7082,1.645,1.7082,104800.0],["1991-03-05",1.7399,1.7399,1.6766,1.7399,84800.0],["1991-03-06",1.7082,1.7399,1.7082,1.7082,91200.0],["1991-03-07",1.7399,1.7399,1.6766,1.6766,54400.0],["1991-03-08",1.6766,1.7715,1.6766,1.7715,126667.0],["1991-03-11",1.7715,1.8981,1.7399,1.8032,145333.0],["1991-03-12",1.8032,1.8981,1.8032,1.8981,152267.0],["1991-03-13",1.9297,2.0246,1.9297,1.993,333333.0],["1991-03-14",1.9613,2.0562,1.9297,1.9297,155200.0],["1991-03-15",1.9297,2.0246,1.9297,1.9297,197067.0],["1991-03-18",1.9613,1.993,1.9297,1.9613,215733.0],["1991-03-19",1.9297,1.9613,1.9297,1.9613,105067.0],["1991-03-20",2.0246,2.1195,1.993,2.0562,367467.0],["1991-03-21",2.0562,2.0879,2.0246,2.0879,312533.0],["1991-03-22",2.1195,2.1195,2.0246,2.0879,236267.0],["1991-03-25",2.1215,2.1552,2.0542,2.0542,69867.0],["1991-03-26",2.0879,2.0879,2.0205,2.0205,77867.0],["1991-03-27",1.9532,1.9868,1.9195,1.9532,120267.0],["1991-03-28",1.9532,2.0542,1.9195,2.0542,118933.0],["1991-04-01",2.0542,2.0542,1.9868,2.0205,44267.0],["1991-04-02",2.0542,2.0542,1.9868,1.9868,41600.0],["1991-04-03",2.0542,2.0542,2.0205,2.0205,49333.0],["1991-04-04",2.0542,2.0879,2.0205,2.0542,47733.0],["1991-04-05",2.0542,2.0879,1.9868,2.0542,75467.0],["1991-04-08",2.0879,2.1215,2.0205,2.0205,85600.0],["1991-04-09",2.0542,2.0542,2.0205,2.0542,55200.0],["1991-04-10",2.0542,2.0542,2.0205,2.0205,74400.0],["1991-04-11",1.9868,2.0542,1.9532,2.0542,117600.0],["1991-04-12",2.0542,2.1215,2.0205,2.0879,52533.0],["1991-04-15",2.0542,2.1215,2.0542,2.1215,81333.0],["1991-04-16",2.1215,2.1552,2.0879,2.1215,62133.0],["1991-04-17",2.1215,2.1215,2.0879,2.1215,17067.0],["1991-04-18",2.1215,2.1215,2.0879,2.1215,43733.0],["1991-04-19",2.1215,2.1215,2.0879,2.1215,20533.0],["1991-04-22",2.0879,2.1215,2.0879,2.0879,32000.0],["1991-04-23",2.0879,2.1215,2.0542,2.0879,37067.0],["1991-04-24",2.0879,2.1889,2.0879,2.1889,176000.0],["1991-04-25",2.1889,2.1889,2.1215,2.1552,58400.0],["1991-04-26",2.1552,2.1889,2.1552,2.1552,30667.0],["1991-04-29",2.1552,2.1889,2.1552,2.1552,13600.0],["1991-04-30",2.1889,2.1889,2.0879,2.1215,113067.0],["1991-05-01",2.1552,2.1889,2.1215,2.1889,90933.0],["1991-05-02",2.1889,2.2226,2.1889,2.1889,47200.0],["1991-05-03",2.2226,2.2226,2.1552,2.1889,76533.0],["1991-05-06",2.1889,2.2562,2.1552,2.2226,68800.0],["1991-05-07",2.2226,2.2562,2.1889,2.2562,82400.0],["1991-05-08",2.2562,2.3236,2.2226,2.2899,202133.0],["1991-05-09",2.2899,2.3236,2.2562,2.3236,182667.0],["1991-05-10",2.3236,2.3573,2.3236,2.3573,138933.0],["1991-05-13",2.3573,2.492,2.3573,2.4246,368267.0],["1991-05-14",2.4246,2.4246,2.3573,2.3573,186400.0],["1991-05-15",2.3573,2.4246,2.3573,2.3909,84533.0],["1991-05-16",2.4246,2.4583,2.3909,2.3909,160800.0],["1991-05-17",2.4246,2.4583,2.3909,2.3909,53600.0],["1991-05-20",2.3909,2.4246,2.3909,2.4246,55200.0],["1991-05-21",2.4246,2.492,2.3909,2.492,92533.0],["1991-05-22",2.4583,2.5256,2.4583,2.492,170667.0],["1991-05-23",2.492,2.492,2.4246,2.492,107733.0],["1991-05-24",2.492,2.492,2.4583,2.4583,23467.0],["1991-05-28",2.492,2.492,2.4583,2.492,89067.0],["1991-05-29",2.492,2.492,2.4583,2.492,81600.0],["1991-05-30",2.492,2.5256,2.492,2.5256,126933.0],["1991-05-31",2.492,2.5256,2.492,2.492,68000.0],["1991-06-03",2.5256,2.5593,2.5256,2.5256,91200.0],["1991-06-04",2.5256,2.5593,2.492,2.492,62933.0],["1991-06-05",2.5256,2.5593,2.492,2.5593,117333.0],["1991-06-06",2.5593,2.5593,2.4583,2.4583,74933.0],["1991-06-07",2.4583,2.4583,2.3236,2.3909,227733.0],["1991-06-10",2.3236,2.3236,2.2562,2.2562,159200.0],["1991-06-11",2.2562,2.3573,2.2562,2.2899,96533.0],["1991-06-12",2.2899,2.2899,2.2562,2.2899,70667.0],["1991-06-13",2.2562,2.2899,2.2562,2.2899,63200.0],["1991-06-14",2.2899,2.3573,2.2562,2.3236,133333.0],["1991-06-17",2.3573,2.3573,2.2562,2.2562,53333.0],["1991-06-18",2.2899,2.2899,2.2562,2.2562,124000.0],["1991-06-19",2.2899,2.2899,2.2562,2.2562,38133.0],["1991-06-20",2.2562,2.2899,2.1215,2.1215,157067.0],["1991-06-21",2.0542,2.0879,1.8521,2.0879,552267.0],["1991-06-24",2.0239,2.1305,2.0239,2.0595,104000.0],["1991-06-25",2.1305,2.1305,2.0595,2.095,58133.0],["1991-06-26",2.095,2.2015,2.095,2.1305,43467.0],["1991-06-27",2.1305,2.3435,2.1305,2.308,72533.0],["1991-06-28",2.2725,2.45,2.2725,2.45,108000.0],["1991-07-01",2.45,2.45,2.3435,2.4145,50400.0],["1991-07-02",2.379,2.4145,2.308,2.308,61067.0],["1991-07-03",2.308,2.308,2.237,2.237,46400.0],["1991-07-05",2.2015,2.237,2.2015,2.237,6933.0],["1991-07-08",2.2725,2.2725,2.2725,2.2725,15467.0],["1991-07-09",2.308,2.308,2.237,2.2725,27200.0],["1991-07-10",2.308,2.308,2.237,2.2725,46933.0],["1991-07-11",2.2725,2.308,2.2725,2.2725,9867.0],["1991-07-12",2.2725,2.308,2.2725,2.308,30933.0],["1991-07-15",2.2725,2.3435,2.2725,2.3435,37867.0],["1991-07-16",2.379,2.379,2.3435,2.379,28000.0],["1991-07-17",2.3435,2.4855,2.3435,2.4145,378933.0],["1991-07-18",2.4145,2.45,2.379,2.45,112267.0],["1991-07-19",2.45,2.45,2.4145,2.45,31733.0],["1991-07-22",2.4145,2.45,2.4145,2.4145,90933.0],["1991-07-23",2.45,2.45,2.379,2.4145,48267.0],["1991-07-24",2.4145,2.45,2.4145,2.45,129867.0],["1991-07-25",2.45,2.45,2.4145,2.4145,23733.0],["1991-07-26",2.4145,2.45,2.4145,2.4145,33067.0],["1991-07-29",2.45,2.45,2.4145,2.45,30133.0],["1991-07-30",2.4145,2.45,2.4145,2.45,18933.0],["1991-07-31",2.45,2.45,2.379,2.4145,134933.0],["1991-08-01",2.379,2.4145,2.379,2.4145,33600.0],["1991-08-02",2.45,2.45,2.45,2.45,27200.0],["1991-08-05",2.45,2.45,2.379,2.4145,42400.0],["1991-08-06",2.4145,2.45,2.379,2.45,87200.0],["1991-08-07",2.45,2.45,2.45,2.45,70400.0],["1991-08-08",2.45,2.4855,2.45,2.45,37600.0],["1991-08-09",2.4855,2.4855,2.45,2.45,100267.0],["1991-08-12",2.45,2.45,2.4145,2.45,44800.0],["1991-08-13",2.4855,2.4855,2.45,2.45,46133.0],["1991-08-14",2.45,2.4855,2.45,2.45,49867.0],["1991-08-15",2.45,2.4855,2.45,2.45,69333.0],["1991-08-16",2.45,2.4855,2.45,2.45,38400.0],["1991-08-19",2.4145,2.4855,2.4145,2.45,51200.0],["1991-08-20",2.45,2.4855,2.45,2.4855,17333.0],["1991-08-21",2.4855,2.5211,2.4855,2.5211,57867.0],["1991-08-22",2.5211,2.5566,2.5211,2.5211,90933.0],["1991-08-23",2.5566,2.5566,2.5211,2.5566,28267.0],["1991-08-26",2.5211,2.5566,2.5211,2.5211,46400.0],["1991-08-27",2.5566,2.5566,2.5211,2.5566,11200.0],["1991-08-28",2.5566,2.5566,2.5211,2.5566,73067.0],["1991-08-29",2.5566,2.5921,2.5211,2.5566,73333.0],["1991-08-30",2.5921,2.5921,2.5566,2.5921,69867.0],["1991-09-03",2.5921,2.5921,2.5566,2.5566,70133.0],["1991-09-04",2.5921,2.6276,2.5921,2.6276,58667.0],["1991-09-05",2.6276,2.6276,2.5566,2.5921,53333.0],["1991-09-06",2.5566,2.6276,2.5566,2.5921,30933.0],["1991-09-09",2.5921,2.5921,2.5566,2.5566,69333.0],["1991-09-10",2.5566,2.5921,2.5211,2.5566,86133.0],["1991-09-11",2.5566,2.5566,2.5211,2.5566,94400.0],["1991-09-12",2.5566,2.5921,2.5566,2.5566,62400.0],["1991-09-13",2.5566,2.5566,2.5211,2.5211,140000.0],["1991-09-16",2.5566,2.5566,2.5211,2.5566,115200.0],["1991-09-17",2.5566,2.6276,2.5566,2.5921,189333.0],["1991-09-18",2.5921,2.5921,2.5566,2.5921,137067.0],["1991-09-19",2.5921,2.5921,2.5566,2.5921,149067.0],["1991-09-20",2.5921,2.6276,2.5921,2.5921,166933.0],["1991-09-23",2.5995,2.5995,2.5252,2.5995,104267.0],["1991-09-24",2.5995,2.6366,2.5995,2.6366,48000.0],["1991-09-25",2.6366,2.6366,2.5624,2.5995,84267.0],["1991-09-26",2.5624,2.5995,2.5624,2.5995,38400.0],["1991-09-27",2.5995,2.6366,2.5995,2.6366,73333.0],["1991-09-30",2.6366,2.6366,2.5995,2.6366,39200.0],["1991-10-01",2.6366,2.6738,2.5995,2.6366,92800.0],["1991-10-02",2.6738,2.6738,2.6366,2.6738,23467.0],["1991-10-03",2.6738,2.6738,2.6366,2.6738,36533.0],["1991-10-04",2.6366,2.6738,2.6366,2.6366,24800.0],["1991-10-07",2.6366,2.6738,2.6366,2.6366,59467.0],["1991-10-08",2.6738,2.6738,2.5995,2.6738,61067.0],["1991-10-09",2.6738,2.6738,2.5995,2.6366,118400.0],["1991-10-10",2.6738,2.6738,2.6366,2.6738,26133.0],["1991-10-11",2.6366,2.6738,2.5995,2.6738,33333.0],["1991-10-14",2.6738,2.6738,2.6366,2.6366,27733.0],["1991-10-15",2.6738,2.6738,2.6366,2.6366,46400.0],["1991-10-16",2.5995,2.6738,2.5995,2.6738,64533.0],["1991-10-17",2.6738,2.6738,2.5995,2.6366,144800.0],["1991-10-18",2.6738,2.7109,2.6366,2.7109,204533.0],["1991-10-21",2.7109,2.748,2.7109,2.7109,90933.0],["1991-10-22",2.748,2.8223,2.7109,2.748,238400.0],["1991-10-23",2.748,2.8223,2.748,2.748,113600.0],["1991-10-24",2.7852,2.8223,2.748,2.8223,261600.0],["1991-10-25",2.8223,2.8223,2.748,2.7852,205867.0],["1991-10-28",2.7852,2.8223,2.748,2.8223,98133.0],["1991-10-29",2.8223,2.9337,2.7852,2.9337,282667.0],["1991-10-30",3.0451,3.1937,3.008,3.0823,769600.0],["1991-10-31",3.0823,3.1937,3.0823,3.0823,414400.0],["1991-11-01",3.1565,3.1565,3.0823,3.1194,175467.0],["1991-11-04",3.1194,3.1565,3.0823,3.1565,161867.0],["1991-11-05",3.1194,3.1565,2.9709,3.0451,213600.0],["1991-11-06",3.0451,3.0823,2.9709,3.008,103200.0],["1991-11-07",2.9709,3.008,2.9709,2.9709,78667.0],["1991-11-08",3.008,3.0451,3.008,3.008,110133.0],["1991-11-11",3.0451,3.0823,3.008,3.0823,86133.0],["1991-11-12",3.0823,3.1194,3.0451,3.0823,248000.0],["1991-11-13",3.0823,3.1194,3.008,3.1194,110400.0],["1991-11-14",3.0451,3.1194,3.0451,3.0823,117600.0],["1991-11-15",3.1194,3.1194,2.7852,2.8594,309333.0],["1991-11-18",2.8966,3.008,2.7852,3.008,214400.0],["1991-11-19",3.008,3.008,2.9337,2.9709,95467.0],["1991-11-20",3.008,3.008,2.9709,2.9709,116533.0],["1991-11-21",2.9337,3.0451,2.9337,3.008,170133.0],["1991-11-22",3.008,3.008,2.9709,3.008,93333.0],["1991-11-25",2.9337,3.008,2.9337,2.9337,56000.0],["1991-11-26",2.8966,2.9337,2.8223,2.9337,167200.0],["1991-11-27",2.9337,2.9709,2.8966,2.9337,60000.0],["1991-11-29",2.9709,2.9709,2.8966,2.9337,55733.0],["1991-12-02",2.8594,2.9337,2.8594,2.8594,41600.0],["1991-12-03",2.8223,2.9337,2.8223,2.8966,79733.0],["1991-12-04",2.9337,2.9337,2.8966,2.9337,69600.0],["1991-12-05",2.8966,2.9709,2.8966,2.9709,41333.0],["1991-12-06",2.9337,3.0451,2.9337,3.008,138933.0],["1991-12-09",3.008,3.0823,2.9709,3.0823,172800.0],["1991-12-10",3.0823,3.0823,3.0451,3.0823,94133.0],["1991-12-11",3.0451,3.0823,3.008,3.008,93067.0],["1991-12-12",3.0451,3.1194,3.008,3.0451,110133.0],["1991-12-13",3.0451,3.0823,3.008,3.008,61067.0],["1991-12-16",3.008,3.0451,2.9337,2.9337,79733.0],["1991-12-17",2.9709,3.008,2.9337,2.9709,105600.0],["1991-12-18",2.9709,2.9709,2.9337,2.9337,58667.0],["1991-12-19",2.9709,2.9709,2.8594,2.8966,77600.0],["1991-12-20",2.8966,2.8966,2.6738,2.748,463733.0],["1991-12-23",2.717,2.8334,2.6782,2.8334,237867.0],["1991-12-24",2.8334,2.8722,2.7946,2.8722,44267.0],["1991-12-26",2.8722,2.8722,2.717,2.717,73067.0],["1991-12-27",2.6782,2.6782,2.2124,2.3677,597067.0],["1991-12-30",2.3288,2.3677,2.1348,2.2124,470133.0],["1991-12-31",2.1736,2.2124,1.9407,2.2124,608000.0],["1992-01-02",2.1736,2.2124,2.0572,2.1736,260000.0],["1992-01-03",2.2124,2.3677,2.2124,2.3288,158933.0],["1992-01-06",2.3288,2.3288,2.2124,2.2124,157333.0],["1992-01-07",2.2512,2.2512,2.1348,2.1348,143200.0],["1992-01-08",2.096,2.1736,2.096,2.1348,176267.0],["1992-01-09",2.096,2.1736,2.096,2.1736,187733.0],["1992-01-10",2.1736,2.1736,2.096,2.1736,114667.0],["1992-01-13",2.1736,2.1736,2.096,2.1348,73067.0],["1992-01-14",2.096,2.1348,2.096,2.1348,73867.0],["1992-01-15",2.096,2.1348,2.096,2.1348,90400.0],["1992-01-16",2.1348,2.1348,2.096,2.1348,54133.0],["1992-01-17",2.096,2.1348,2.0572,2.1348,132800.0],["1992-01-20",2.1348,2.1348,2.096,2.1348,87200.0],["1992-01-21",2.1348,2.1348,2.0183,2.0572,132800.0],["1992-01-22",2.0183,2.0571,1.9407,2.0183,330933.0],["1992-01-23",1.9795,1.9795,1.9019,1.9795,273067.0],["1992-01-24",1.9795,2.1348,1.9407,2.1348,159733.0],["1992-01-27",2.1348,2.1736,2.096,2.096,113333.0],["1992-01-28",2.1348,2.1348,2.096,2.096,91200.0],["1992-01-29",2.1348,2.1348,2.096,2.1348,43467.0],["1992-01-30",2.1348,2.1348,2.096,2.096,58933.0],["1992-01-31",2.0572,2.096,1.9407,2.0572,184000.0],["1992-02-03",1.5526,1.7466,1.3973,1.7078,748000.0],["1992-02-04",1.7078,1.7078,1.5914,1.6302,358667.0],["1992-02-05",1.5526,1.6302,1.5526,1.5914,369333.0],["1992-02-06",1.5914,1.6302,1.5526,1.5914,224000.0],["1992-02-07",1.5914,1.5914,1.4749,1.5526,336533.0],["1992-02-10",1.5526,1.5526,1.5138,1.5138,233600.0],["1992-02-11",1.5526,1.669,1.5526,1.669,212267.0],["1992-02-12",1.6302,1.669,1.6302,1.669,169333.0],["1992-02-13",1.6302,1.7466,1.6302,1.7466,127200.0],["1992-02-14",1.7466,1.7466,1.7078,1.7466,88800.0],["1992-02-18",1.7855,1.8631,1.7855,1.7855,189600.0],["1992-02-19",1.8243,1.9407,1.8243,1.9407,237333.0],["1992-02-20",1.9407,1.9795,1.9019,1.9407,139467.0],["1992-02-21",1.9407,1.9407,1.8243,1.9019,64267.0],["1992-02-24",1.8631,1.9019,1.8631,1.8631,82133.0],["1992-02-25",1.9019,1.9019,1.8243,1.9019,86400.0],["1992-02-26",1.8631,1.9019,1.8243,1.8631,75733.0],["1992-02-27",1.8243,1.8243,1.7466,1.7855,129333.0],["1992-02-28",1.8243,1.8243,1.7466,1.7855,60267.0],["1992-03-02",1.8243,1.8243,1.7855,1.8243,33600.0],["1992-03-03",1.7855,1.8631,1.7855,1.8631,37067.0],["1992-03-04",1.8631,1.8631,1.7855,1.7855,153600.0],["1992-03-05",1.8243,1.8243,1.7855,1.8243,124267.0],["1992-03-06",1.8243,1.8243,1.7855,1.8243,76800.0],["1992-03-09",1.8243,1.8243,1.7855,1.8243,129600.0],["1992-03-10",1.8243,1.8243,1.7855,1.8243,105867.0],["1992-03-11",1.8243,1.8243,1.7855,1.8243,56267.0],["1992-03-12",1.7855,1.8243,1.6302,1.7855,407200.0],["1992-03-13",1.8243,1.9019,1.7855,1.8631,138667.0],["1992-03-16",1.8243,1.9019,1.8243,1.8631,146133.0],["1992-03-17",1.8631,1.9019,1.8243,1.8631,106667.0],["1992-03-18",1.8631,1.9019,1.8243,1.8631,207467.0],["1992-03-19",1.9019,1.9019,1.8631,1.8631,198667.0],["1992-03-20",1.9019,1.9407,1.8243,1.8631,301067.0],["1992-03-23",1.9019,1.9019,1.8243,1.8631,163200.0],["1992-03-24",1.8226,1.8631,1.7821,1.7821,69600.0],["1992-03-25",1.7821,1.9036,1.7821,1.8226,144800.0],["1992-03-26",1.8631,1.8631,1.7821,1.8631,40800.0],["1992-03-27",1.8631,1.8631,1.8226,1.8631,6133.0],["1992-03-30",1.8631,1.8631,1.8226,1.8631,29333.0],["1992-03-31",1.8631,1.8631,1.8226,1.8631,53600.0],["1992-04-01",1.8226,1.8226,1.7821,1.8226,71467.0],["1992-04-02",1.8631,1.8631,1.7416,1.7821,81067.0],["1992-04-03",1.7416,1.7821,1.7416,1.7821,34933.0],["1992-04-06",1.7416,1.7821,1.7011,1.7011,138400.0],["1992-04-07",1.6606,1.7011,1.6201,1.6201,115733.0],["1992-04-08",1.6201,1.6606,1.5391,1.6606,111733.0],["1992-04-09",1.7011,1.7416,1.6606,1.7416,57333.0],["1992-04-10",1.7011,1.7416,1.6606,1.7011,56800.0],["1992-04-13",1.6606,1.7416,1.6606,1.7416,44000.0],["1992-04-14",1.7416,1.7416,1.6606,1.6606,62133.0],["1992-04-15",1.6606,1.7011,1.6606,1.6606,45600.0],["1992-04-16",1.7011,1.7011,1.6606,1.7011,82667.0],["1992-04-20",1.7011,1.7416,1.6606,1.7416,53333.0],["1992-04-21",1.7416,1.7416,1.7011,1.7416,34133.0],["1992-04-22",1.7011,1.7416,1.7011,1.7011,28800.0],["1992-04-23",1.7011,1.7821,1.7011,1.7821,22133.0],["1992-04-24",1.7416,1.7821,1.7416,1.7821,29333.0],["1992-04-27",1.7416,1.7821,1.7416,1.7416,47200.0],["1992-04-28",1.7821,1.8226,1.7821,1.8226,37867.0],["1992-04-29",1.8226,1.8226,1.4986,1.7821,89067.0],["1992-04-30",1.7821,1.8226,1.7416,1.8226,69333.0],["1992-05-01",1.8631,1.8631,1.7821,1.8631,53067.0],["1992-05-04",1.8631,1.8631,1.8226,1.8631,16000.0],["1992-05-05",1.8226,1.8226,1.7821,1.7821,18400.0],["1992-05-06",1.7821,1.8226,1.7416,1.7821,65067.0],["1992-05-07",1.7416,1.8226,1.7416,1.7821,171467.0],["1992-05-08",1.8226,1.8226,1.7821,1.8226,44800.0],["1992-05-11",1.8631,1.8631,1.8226,1.8226,36533.0],["1992-05-12",1.8226,1.8631,1.8226,1.8631,36533.0],["1992-05-13",1.8226,1.8631,1.8226,1.8631,91467.0],["1992-05-14",1.8631,1.8631,1.8226,1.8631,57867.0],["1992-05-15",1.8226,1.8226,1.7821,1.7821,48533.0],["1992-05-18",1.8226,1.8631,1.7821,1.8226,50933.0],["1992-05-19",1.8631,1.8631,1.8226,1.8226,64800.0],["1992-05-20",1.8631,1.8631,1.7821,1.7821,63467.0],["1992-05-21",1.7821,1.7821,1.7416,1.7821,87733.0],["1992-05-22",1.7416,1.7821,1.7416,1.7416,38667.0],["1992-05-26",1.7821,1.8226,1.7416,1.7821,49600.0],["1992-05-27",1.8226,1.8631,1.7821,1.8631,130667.0],["1992-05-28",1.8631,1.9036,1.8226,1.9036,45333.0],["1992-05-29",1.9036,1.9036,1.8226,1.9036,137867.0],["1992-06-01",1.9036,1.9441,1.9036,1.9441,109867.0],["1992-06-02",1.9441,1.9846,1.9036,1.9441,81867.0],["1992-06-03",1.9846,1.9846,1.9441,1.9846,106933.0],["1992-06-04",1.9846,2.0656,1.9441,2.0251,201867.0],["1992-06-05",2.0656,2.1061,2.0656,2.1061,164267.0],["1992-06-08",2.1061,2.1061,2.0656,2.1061,131200.0],["1992-06-09",2.1061,2.1061,2.0656,2.1061,112533.0],["1992-06-10",2.1061,2.1061,2.0656,2.1061,88533.0],["1992-06-11",2.1061,2.1061,2.0656,2.1061,100267.0],["1992-06-12",2.1466,2.1466,2.1061,2.1466,71467.0],["1992-06-15",2.1061,2.1466,2.1061,2.1466,44000.0],["1992-06-16",2.1466,2.1466,2.1061,2.1061,82933.0],["1992-06-17",2.0656,2.0656,1.7011,1.7011,298933.0],["1992-06-18",1.7416,1.7416,1.6606,1.7011,221067.0],["1992-06-19",1.7416,1.7821,1.7011,1.7416,112267.0],["1992-06-22",1.7416,1.7821,1.7011,1.7821,90933.0],["1992-06-23",1.7488,1.7904,1.7071,1.7488,158133.0],["1992-06-24",1.7488,1.7904,1.7488,1.7488,42133.0],["1992-06-25",1.7488,1.7488,1.7071,1.7071,50400.0],["1992-06-26",1.7488,1.7488,1.7071,1.7488,67200.0],["1992-06-29",1.7071,1.7488,1.7071,1.7071,24000.0],["1992-06-30",1.7071,1.7071,1.6655,1.7071,62933.0],["1992-07-01",1.6655,1.7071,1.6655,1.7071,64533.0],["1992-07-02",1.7071,1.7071,1.6655,1.6655,30133.0],["1992-07-06",1.7071,1.7071,1.6655,1.7071,20533.0],["1992-07-07",1.6655,1.7071,1.6655,1.7071,30933.0],["1992-07-08",1.6655,1.6655,1.6655,1.6655,63467.0],["1992-07-09",1.6655,1.6655,1.6239,1.6239,44267.0],["1992-07-10",1.6239,1.6655,1.6239,1.6239,17333.0],["1992-07-13",1.6655,1.6655,1.6239,1.6655,77600.0],["1992-07-14",1.6655,1.6655,1.6239,1.6655,38933.0],["1992-07-15",1.6655,1.6655,1.6239,1.6655,65333.0],["1992-07-16",1.6239,1.6239,1.5822,1.6239,173333.0],["1992-07-17",1.6239,1.6239,1.5822,1.6239,25867.0],["1992-07-20",1.5822,1.6655,1.5822,1.6239,52800.0],["1992-07-21",1.6655,1.6655,1.6239,1.6239,54400.0],["1992-07-22",1.6655,1.6655,1.5822,1.5822,32000.0],["1992-07-23",1.6239,1.6239,1.5822,1.6239,16800.0],["1992-07-24",1.5822,1.6239,1.5406,1.5406,115200.0],["1992-07-27",1.5406,1.5406,1.3324,1.4157,225333.0],["1992-07-28",1.3324,1.4157,1.3324,1.374,79200.0],["1992-07-29",1.374,1.374,1.2908,1.2908,361600.0],["1992-07-30",1.3324,1.3324,1.2491,1.2908,176000.0],["1992-07-31",1.2908,1.3324,1.2491,1.2491,221867.0],["1992-08-03",1.2491,1.2908,1.2075,1.2075,127200.0],["1992-08-04",1.2491,1.2908,1.2075,1.2908,104800.0],["1992-08-05",1.2908,1.2908,1.2075,1.2491,105067.0],["1992-08-06",1.2491,1.2908,1.2075,1.2491,93333.0],["1992-08-07",1.2491,1.2908,1.2075,1.2491,54400.0],["1992-08-10",1.2908,1.2908,1.2491,1.2491,61067.0],["1992-08-11",1.2908,1.2908,1.2075,1.2491,91467.0],["1992-08-12",1.2908,1.2908,1.2491,1.2908,80267.0],["1992-08-13",1.2491,1.2908,1.2491,1.2491,26400.0],["1992-08-14",1.2075,1.2075,0.7495,0.8327,972267.0],["1992-08-17",0.8327,0.9577,0.7911,0.9577,268533.0],["1992-08-18",0.9577,0.9577,0.8744,0.9577,139200.0],["1992-08-19",0.916,0.916,0.8327,0.8744,171733.0],["1992-08-20",0.8744,0.9577,0.8744,0.916,79733.0],["1992-08-21",0.916,0.916,0.8744,0.916,32267.0],["1992-08-24",0.916,0.916,0.8744,0.916,50933.0],["1992-08-25",0.916,0.9577,0.8744,0.8744,72800.0],["1992-08-26",0.8744,0.916,0.8327,0.8327,89333.0],["1992-08-27",0.8327,0.916,0.8327,0.8744,37333.0],["1992-08-28",0.8744,0.916,0.8327,0.8744,89333.0],["1992-08-31",0.916,0.916,0.8744,0.8744,38667.0],["1992-09-01",0.8744,0.916,0.8744,0.8744,16000.0],["1992-09-02",0.916,0.916,0.8744,0.916,29333.0],["1992-09-03",0.916,0.916,0.8744,0.8744,41867.0],["1992-09-04",0.8744,0.916,0.8744,0.8744,37867.0],["1992-09-08",0.8744,0.8744,0.8744,0.8744,38667.0],["1992-09-09",0.8744,0.8744,0.8327,0.8327,18933.0],["1992-09-10",0.8744,0.8744,0.8327,0.8327,30667.0],["1992-09-11",0.8327,0.8744,0.8327,0.8744,15733.0],["1992-09-14",0.8327,0.8744,0.8327,0.8327,28533.0],["1992-09-15",0.8327,0.8744,0.8327,0.8744,61867.0],["1992-09-16",0.8327,0.8744,0.8327,0.8327,24533.0],["1992-09-17",0.8327,0.8327,0.7911,0.7911,101600.0],["1992-09-18",0.8327,0.8327,0.7911,0.7911,43200.0],["1992-09-21",0.8327,0.8327,0.7495,0.7911,91200.0],["1992-09-22",0.7495,0.7911,0.6662,0.7911,148000.0],["1992-09-23",0.7495,0.7495,0.6662,0.7078,249333.0],["1992-09-24",0.7078,0.7495,0.6246,0.6246,93333.0],["1992-09-25",0.6662,0.7078,0.6246,0.6662,94400.0],["1992-09-28",0.6662,0.6662,0.6246,0.6662,60267.0],["1992-09-29",0.6662,0.7078,0.6662,0.6662,75733.0],["1992-09-30",0.7078,0.7078,0.6662,0.6662,61600.0],["1992-10-01",0.6246,0.6662,0.6246,0.6246,59467.0],["1992-10-02",0.6662,0.6662,0.6246,0.6662,46400.0],["1992-10-05",0.6246,0.6662,0.6246,0.6662,41600.0],["1992-10-06",0.6662,0.6662,0.6246,0.6246,36800.0],["1992-10-07",0.6246,0.6662,0.6246,0.6662,32000.0],["1992-10-08",0.6662,0.6662,0.6246,0.6662,78667.0],["1992-10-09",0.6246,0.6246,0.6246,0.6246,41333.0],["1992-10-12",0.6662,0.6662,0.6246,0.6246,36533.0],["1992-10-13",0.6246,0.6246,0.6246,0.6246,87733.0],["1992-10-14",0.6246,0.6246,0.5829,0.6246,134400.0],["1992-10-15",0.5829,0.6246,0.5829,0.6246,74933.0],["1992-10-16",0.5829,0.6662,0.5829,0.6662,214400.0],["1992-10-19",0.6662,0.6662,0.6246,0.6662,124800.0],["1992-10-20",0.6246,0.6662,0.5829,0.5829,108800.0],["1992-10-21",0.6246,0.6662,0.6246,0.6662,153067.0],["1992-10-22",0.6246,0.6662,0.6246,0.6662,11200.0],["1992-10-23",0.6662,0.6662,0.6246,0.6662,29333.0],["1992-10-26",0.6246,0.6662,0.6246,0.6662,30133.0],["1992-10-27",0.6246,0.6662,0.6246,0.6246,42667.0],["1992-10-28",0.6662,0.6662,0.6246,0.6662,69600.0],["1992-10-29",0.6662,0.6662,0.6246,0.6662,22667.0],["1992-10-30",0.6662,0.6662,0.6246,0.6662,14667.0],["1992-11-02",0.6662,0.6662,0.6246,0.6246,67200.0],["1992-11-03",0.6662,0.6662,0.6246,0.6246,33600.0],["1992-11-04",0.6246,0.6662,0.6246,0.6662,75467.0],["1992-11-05",0.6662,0.6662,0.6246,0.6662,66400.0],["1992-11-06",0.6246,0.6662,0.6246,0.6662,147467.0],["1992-11-09",0.6662,0.6662,0.6246,0.6246,143733.0],["1992-11-10",0.6246,0.6662,0.6246,0.6246,26400.0],["1992-11-11",0.6246,0.6246,0.6246,0.6246,23733.0],["1992-11-12",0.6246,0.6246,0.5829,0.6246,36000.0],["1992-11-13",0.6246,0.6246,0.6246,0.6246,146400.0],["1992-11-16",0.6246,0.6662,0.6246,0.6246,32533.0],["1992-11-17",0.6246,0.6662,0.5829,0.5829,138933.0],["1992-11-18",0.6246,0.6246,0.5829,0.6246,67467.0],["1992-11-19",0.6246,0.6246,0.5829,0.5829,23200.0],["1992-11-20",0.6246,0.6246,0.5829,0.6246,93067.0],["1992-11-23",0.6246,0.6246,0.5829,0.6246,23467.0],["1992-11-24",0.5829,0.6246,0.5829,0.5829,55467.0],["1992-11-25",0.5829,0.6662,0.5829,0.6662,294400.0],["1992-11-27",0.6662,0.7495,0.6246,0.7495,237867.0],["1992-11-30",0.7911,0.9577,0.7911,0.916,419733.0],["1992-12-01",0.916,0.9993,0.916,0.9577,341333.0],["1992-12-02",0.9993,1.0826,0.9993,1.0826,273067.0],["1992-12-03",1.0826,1.1242,0.9993,0.9993,181333.0],["1992-12-04",0.9993,1.0826,0.9993,1.0409,135733.0],["1992-12-07",1.0409,1.0826,1.0409,1.0409,77867.0],["1992-12-08",1.0826,1.0826,0.9993,0.9993,59200.0],["1992-12-09",0.9993,0.9993,0.9993,0.9993,184267.0],["1992-12-10",0.9993,0.9993,0.9993,0.9993,51733.0],["1992-12-11",0.9993,0.9993,0.9993,0.9993,65867.0],["1992-12-14",0.9993,0.9993,0.9577,0.9577,50133.0],["1992-12-15",0.9577,0.9577,0.7911,0.8327,169333.0],["1992-12-16",0.7911,0.8327,0.7911,0.7911,65600.0],["1992-12-17",0.8327,0.8327,0.7911,0.8327,20267.0],["1992-12-18",0.8327,0.8327,0.7911,0.8327,81333.0],["1992-12-21",0.8327,0.8744,0.7911,0.8327,85067.0],["1992-12-22",0.7911,0.8744,0.7911,0.7911,105067.0],["1992-12-23",0.8744,0.8744,0.7911,0.8327,110133.0],["1992-12-24",0.8327,0.8327,0.7911,0.7911,63200.0],["1992-12-28",0.7911,0.8327,0.7495,0.7911,225067.0],["1992-12-29",0.7495,0.8327,0.7495,0.7911,171467.0],["1992-12-30",0.7911,0.8327,0.7495,0.7911,89867.0],["1992-12-31",0.7495,0.8327,0.7495,0.7911,170933.0],["1993-01-04",0.8327,0.8744,0.8327,0.8327,60800.0],["1993-01-05",0.8327,0.8327,0.7911,0.8327,74400.0],["1993-01-06",0.8327,0.8327,0.7495,0.7911,269600.0],["1993-01-07",0.7495,0.8327,0.7495,0.7911,45867.0],["1993-01-08",0.7911,0.7911,0.7495,0.7911,54933.0],["1993-01-11",0.7911,0.8327,0.7911,0.8327,38400.0],["1993-01-12",0.7911,0.8327,0.7911,0.7911,11200.0],["1993-01-13",0.7911,0.8327,0.7911,0.7911,10667.0],["1993-01-14",0.7495,0.7911,0.7495,0.7911,33600.0],["1993-01-15",0.7495,0.7911,0.7495,0.7911,62933.0],["1993-01-18",0.7495,0.7495,0.7495,0.7495,26933.0],["1993-01-19",0.7495,0.7495,0.7495,0.7495,21867.0],["1993-01-20",0.7495,0.7495,0.7078,0.7078,48800.0],["1993-01-21",0.7078,0.7495,0.7078,0.7495,41067.0],["1993-01-22",0.7495,0.7495,0.7078,0.7078,13600.0],["1993-01-25",0.7495,0.7495,0.7078,0.7495,19733.0],["1993-01-26",0.7495,0.7495,0.7078,0.7078,140533.0],["1993-01-27",0.7078,0.7078,0.6662,0.7078,337600.0],["1993-01-28",0.6662,0.6662,0.6662,0.6662,130933.0],["1993-01-29",0.6662,0.7078,0.6246,0.6662,49867.0],["1993-02-01",0.7495,0.7495,0.7078,0.7495,59467.0],["1993-02-02",0.7495,0.7495,0.7078,0.7495,34400.0],["1993-02-03",0.7078,0.7495,0.7078,0.7495,29333.0],["1993-02-04",0.7078,0.7078,0.6662,0.6662,88267.0],["1993-02-05",0.7078,0.7078,0.6662,0.7078,37067.0],["1993-02-08",0.7078,0.7078,0.6662,0.7078,59467.0],["1993-02-09",0.6662,0.7078,0.6662,0.7078,22400.0],["1993-02-10",0.6662,0.7078,0.6662,0.6662,59733.0],["1993-02-11",0.6662,0.7078,0.6662,0.6662,13600.0],["1993-02-12",0.7078,0.7078,0.6662,0.7078,249333.0],["1993-02-16",0.6662,0.6662,0.6246,0.6662,91467.0],["1993-02-17",0.6246,0.6662,0.6246,0.6662,37600.0],["1993-02-18",0.6246,0.7078,0.6246,0.7078,44000.0],["1993-02-19",0.6662,0.6662,0.6246,0.6662,39200.0],["1993-02-22",0.6246,0.6662,0.6246,0.6662,9600.0],["1993-02-23",0.6246,0.6662,0.6246,0.6246,75467.0],["1993-02-24",0.6246,0.6662,0.6246,0.6246,74667.0],["1993-02-25",0.6246,0.6662,0.6246,0.6246,24800.0],["1993-02-26",0.6246,0.6662,0.6246,0.6662,60000.0],["1993-03-01",0.6246,0.6662,0.6246,0.6662,28533.0],["1993-03-02",0.6246,0.6662,0.6246,0.6662,3467.0],["1993-03-03",0.6662,0.6662,0.6246,0.6662,17333.0],["1993-03-04",0.6246,0.6246,0.5829,0.6246,76800.0],["1993-03-05",0.6246,0.6662,0.6246,0.6662,30667.0],["1993-03-08",0.6246,0.6662,0.6246,0.6662,10667.0],["1993-03-09",0.6246,0.6246,0.5829,0.6246,22667.0],["1993-03-10",0.5829,0.6246,0.5829,0.6246,14667.0],["1993-03-11",0.6246,0.6246,0.5413,0.5413,125067.0],["1993-03-12",0.5413,0.6246,0.5413,0.5829,74133.0],["1993-03-15",0.5829,0.6246,0.5829,0.5829,25600.0],["1993-03-16",0.5829,0.6246,0.5829,0.6246,51733.0],["1993-03-17",0.5829,0.6246,0.5829,0.6246,30133.0],["1993-03-18",0.6246,0.6246,0.5829,0.5829,38133.0],["1993-03-19",0.5413,0.5829,0.5413,0.5829,112000.0],["1993-03-22",0.5829,0.5829,0.5829,0.5829,63467.0],["1993-03-23",0.5829,0.5829,0.5829,0.5829,42133.0],["1993-03-24",0.5829,0.6246,0.5829,0.6246,25600.0],["1993-03-25",0.5829,0.6246,0.5829,0.6246,13067.0],["1993-03-26",0.5829,0.6246,0.5829,0.6246,7467.0],["1993-03-29",0.6246,0.6246,0.5829,0.6246,28000.0],["1993-03-30",0.5829,0.6246,0.5829,0.6246,7200.0],["1993-03-31",0.6246,0.6246,0.5829,0.5829,77600.0],["1993-04-01",0.5829,0.5829,0.5829,0.5829,6133.0],["1993-04-02",0.6246,0.6246,0.5829,0.6246,10667.0],["1993-04-05",0.5829,0.6246,0.5829,0.6246,24800.0],["1993-04-06",0.5829,0.6246,0.5829,0.6246,11733.0],["1993-04-07",0.5829,0.5829,0.5829,0.5829,11733.0],["1993-04-08",0.5829,0.6246,0.5829,0.5829,28267.0],["1993-04-12",0.5829,0.5829,0.5413,0.5829,16533.0],["1993-04-13",0.5413,0.5829,0.5413,0.5829,16533.0],["1993-04-14",0.5829,0.5829,0.5413,0.5829,9333.0],["1993-04-15",0.5413,0.5829,0.5413,0.5829,92267.0],["1993-04-16",0.5413,0.5829,0.5413,0.5829,4800.0],["1993-04-19",0.5413,0.5413,0.5413,0.5413,30667.0],["1993-04-20",0.5829,0.5829,0.5413,0.5829,45333.0],["1993-04-21",0.5413,0.5413,0.5413,0.5413,28533.0],["1993-04-22",0.5413,0.5829,0.5413,0.5829,83733.0],["1993-04-23",0.5829,0.6246,0.5829,0.5829,74400.0],["1993-04-26",0.5829,0.6246,0.5829,0.6246,19733.0],["1993-04-27",0.5829,0.6246,0.5829,0.5829,19467.0],["1993-04-28",0.5829,0.6246,0.5829,0.5829,18133.0],["1993-04-29",0.6246,0.6246,0.5829,0.5829,175733.0],["1993-04-30",0.6246,0.6246,0.5829,0.5829,11200.0],["1993-05-03",0.5829,0.6246,0.5829,0.5829,13067.0],["1993-05-04",0.6246,0.6246,0.6246,0.6246,11200.0],["1993-05-05",0.5829,0.6246,0.5829,0.5829,4000.0],["1993-05-06",0.5829,0.6246,0.5829,0.5829,32533.0],["1993-05-07",0.6246,0.6246,0.6246,0.6246,114667.0],["1993-05-10",0.6246,0.6246,0.5829,0.5829,9067.0],["1993-05-11",0.6246,0.6662,0.6246,0.6246,11733.0],["1993-05-12",0.5829,0.5829,0.5829,0.5829,52533.0],["1993-05-13",0.5829,0.6246,0.5829,0.6246,48000.0],["1993-05-14",0.6246,0.6246,0.5829,0.6246,1600.0],["1993-05-17",0.6246,0.6246,0.5829,0.5829,84267.0],["1993-05-18",0.5829,0.5829,0.5829,0.5829,28267.0],["1993-05-19",0.5829,0.6246,0.5829,0.6246,25333.0],["1993-05-20",0.5829,0.5829,0.5829,0.5829,20533.0],["1993-05-21",0.5829,0.5829,0.5413,0.5829,22133.0],["1993-05-24",0.6246,0.6246,0.5413,0.5413,18933.0],["1993-05-25",0.5413,0.5829,0.5413,0.5829,10133.0],["1993-05-26",0.5413,0.5829,0.5413,0.5413,28533.0],["1993-05-27",0.5829,0.5829,0.5829,0.5829,1067.0],["1993-05-28",0.5413,0.5829,0.5413,0.5413,18933.0],["1993-06-01",0.5829,0.5829,0.5413,0.5413,33333.0],["1993-06-02",0.5829,0.5829,0.5413,0.5829,27467.0],["1993-06-03",0.5413,0.5829,0.5413,0.5829,30400.0],["1993-06-04",0.5829,0.5829,0.5413,0.5413,12533.0],["1993-06-07",0.5413,0.6246,0.5413,0.5829,160533.0],["1993-06-08",0.5829,0.6246,0.5829,0.6246,82933.0],["1993-06-09",0.5829,0.5829,0.5829,0.5829,10400.0],["1993-06-10",0.5829,0.6246,0.5829,0.6246,58933.0],["1993-06-11",0.6246,0.6246,0.5829,0.5829,41067.0],["1993-06-14",0.5829,0.5829,0.5829,0.5829,3200.0],["1993-06-15",0.5829,0.5829,0.5829,0.5829,20000.0],["1993-06-16",0.6246,0.6246,0.5829,0.6246,74400.0],["1993-06-17",0.5829,0.5829,0.5829,0.5829,83200.0],["1993-06-18",0.5829,0.5829,0.5829,0.5829,9067.0],["1993-06-21",0.5829,0.5829,0.5413,0.5413,40800.0],["1993-06-22",0.5413,0.5829,0.5413,0.5413,44533.0],["1993-06-23",0.5413,0.5413,0.4996,0.4996,106400.0],["1993-06-24",0.5413,0.5413,0.4996,0.4996,113333.0],["1993-06-25",0.4996,0.5413,0.4996,0.4996,41067.0],["1993-06-28",0.5413,0.5413,0.4996,0.4996,70400.0],["1993-06-29",0.4996,0.5413,0.4996,0.5413,21333.0],["1993-06-30",0.4996,0.5413,0.4996,0.5413,14400.0],["1993-07-01",0.5413,0.5413,0.4996,0.4996,20000.0],["1993-07-02",0.4996,0.5413,0.4996,0.4996,37600.0],["1993-07-06",0.4996,0.5413,0.4996,0.5413,12533.0],["1993-07-07",0.4996,0.4996,0.458,0.458,111200.0],["1993-07-08",0.458,0.4996,0.458,0.4996,45600.0],["1993-07-09",0.4996,0.5413,0.4996,0.4996,46933.0],["1993-07-12",0.4996,0.5413,0.4996,0.5413,8000.0],["1993-07-13",0.4996,0.5413,0.4996,0.4996,23200.0],["1993-07-14",0.458,0.4996,0.4164,0.4996,82400.0],["1993-07-15",0.458,0.458,0.458,0.458,21867.0],["1993-07-16",0.458,0.4996,0.458,0.458,24267.0],["1993-07-19",0.458,0.458,0.458,0.458,21600.0],["1993-07-20",0.458,0.4996,0.458,0.4996,15733.0],["1993-07-21",0.458,0.458,0.4164,0.458,31467.0],["1993-07-22",0.458,0.458,0.458,0.458,15467.0],["1993-07-23",0.458,0.458,0.4164,0.4164,16533.0],["1993-07-26",0.458,0.4996,0.458,0.4996,18400.0],["1993-07-27",0.458,0.458,0.4164,0.458,22933.0],["1993-07-28",0.4164,0.458,0.4164,0.458,4000.0],["1993-07-29",0.4164,0.458,0.4164,0.458,35200.0],["1993-07-30",0.458,0.4996,0.458,0.4996,6667.0],["1993-08-02",0.458,0.4996,0.458,0.4996,23467.0],["1993-08-03",0.458,0.4996,0.458,0.4996,34400.0],["1993-08-04",0.458,0.458,0.4164,0.4164,33600.0],["1993-08-05",0.4164,0.458,0.4164,0.458,8533.0],["1993-08-06",0.4164,0.458,0.4164,0.458,14933.0],["1993-08-09",0.4164,0.4164,0.4164,0.4164,13067.0],["1993-08-10",0.4164,0.458,0.4164,0.458,10667.0],["1993-08-11",0.458,0.458,0.4164,0.4164,16800.0],["1993-08-12",0.4164,0.4164,0.4164,0.4164,24000.0],["1993-08-13",0.4164,0.458,0.4164,0.458,33333.0],["1993-08-16",0.4164,0.4164,0.4164,0.4164,17600.0],["1993-08-17",0.4164,0.4164,0.4164,0.4164,14933.0],["1993-08-18",0.4164,0.458,0.4164,0.4164,28000.0],["1993-08-19",0.4164,0.458,0.4164,0.458,46933.0],["1993-08-20",0.458,0.458,0.458,0.458,13067.0],["1993-08-23",0.4164,0.458,0.4164,0.4164,11733.0],["1993-08-24",0.4164,0.458,0.4164,0.4164,21867.0],["1993-08-25",0.4164,0.4164,0.4164,0.4164,17333.0],["1993-08-26",0.4164,0.4164,0.4164,0.4164,17333.0],["1993-08-27",0.4164,0.4164,0.4164,0.4164,27200.0],["1993-08-30",0.4164,0.458,0.4164,0.4164,23200.0],["1993-08-31",0.458,0.458,0.4164,0.458,22933.0],["1993-09-01",0.4164,0.4164,0.4164,0.4164,108533.0],["1993-09-02",0.4164,0.4164,0.4164,0.4164,21867.0],["1993-09-03",0.3747,0.3747,0.3747,0.3747,1867.0],["1993-09-07",0.3747,0.4164,0.3747,0.4164,19733.0],["1993-09-08",0.3747,0.3747,0.3331,0.3331,3200.0],["1993-09-09",0.3747,0.3747,0.3747,0.3747,14400.0],["1993-09-10",0.3747,0.3747,0.3331,0.3747,32533.0],["1993-09-13",0.3331,0.3747,0.3331,0.3747,35467.0],["1993-09-14",0.3331,0.3747,0.3331,0.3747,35733.0],["1993-09-15",0.3747,0.3747,0.3331,0.3747,72800.0],["1993-09-16",0.3747,0.3747,0.3747,0.3747,24533.0],["1993-09-17",0.3747,0.4164,0.3747,0.4164,24800.0],["1993-09-20",0.3747,0.4164,0.3747,0.4164,18400.0],["1993-09-21",0.3747,0.3747,0.3747,0.3747,6933.0],["1993-09-22",0.3747,0.3747,0.3747,0.3747,14667.0],["1993-09-23",0.3747,0.3747,0.3747,0.3747,41600.0],["1993-09-24",0.3747,0.4164,0.3747,0.3747,178667.0],["1993-09-27",0.3747,0.3747,0.3747,0.3747,31467.0],["1993-09-28",0.3747,0.3747,0.3747,0.3747,33067.0],["1993-09-29",0.3747,0.3747,0.3747,0.3747,12000.0],["1993-09-30",0.4164,0.4164,0.3331,0.3331,71200.0],["1993-10-01",0.3747,0.3747,0.3331,0.3331,117067.0],["1993-10-04",0.3331,0.3747,0.3331,0.3747,49867.0],["1993-10-05",0.3747,0.3747,0.3331,0.3331,40533.0],["1993-10-06",0.3331,0.3331,0.3331,0.3331,185867.0],["1993-10-07",0.3331,0.3331,0.2915,0.2915,49867.0],["1993-10-08",0.2915,0.3123,0.2915,0.2915,49067.0],["1993-10-11",0.3123,0.3123,0.2915,0.3123,27467.0],["1993-10-12",0.2915,0.3331,0.2915,0.3123,39467.0],["1993-10-13",0.3331,0.3331,0.3331,0.3331,44267.0],["1993-10-14",0.3123,0.3331,0.3123,0.3123,14400.0],["1993-10-15",0.3331,0.3331,0.3123,0.3123,4267.0],["1993-10-18",0.3123,0.3123,0.3123,0.3123,9600.0],["1993-10-19",0.3123,0.3123,0.2915,0.2915,15467.0],["1993-10-20",0.3331,0.3331,0.3123,0.3123,49867.0],["1993-10-21",0.2915,0.3123,0.2915,0.2915,12267.0],["1993-10-22",0.3123,0.3331,0.2915,0.3123,204000.0],["1993-10-25",0.3123,0.3123,0.2915,0.2915,59733.0],["1993-10-26",0.2915,0.3123,0.2915,0.2915,103733.0],["1993-10-27",0.2915,0.3123,0.2915,0.2915,114400.0],["1993-10-28",0.2915,0.2915,0.2706,0.2706,161600.0],["1993-10-29",0.2706,0.2915,0.2706,0.2706,39733.0],["1993-11-01",0.2706,0.2915,0.2706,0.2915,57867.0],["1993-11-02",0.2915,0.3331,0.2915,0.2915,448000.0],["1993-11-03",0.2915,0.2915,0.2706,0.2915,171467.0],["1993-11-04",0.2915,0.2915,0.2706,0.2915,133867.0],["1993-11-05",0.2915,0.3123,0.2706,0.2915,77600.0],["1993-11-08",0.2915,0.3123,0.2706,0.3123,215733.0],["1993-11-09",0.3123,0.3123,0.2915,0.2915,22400.0],["1993-11-10",0.2915,0.3331,0.2915,0.2915,74933.0],["1993-11-11",0.3123,0.3123,0.2915,0.2915,34133.0],["1993-11-12",0.2915,0.2915,0.2915,0.2915,36267.0],["1993-11-15",0.2915,0.3331,0.2915,0.3123,43200.0],["1993-11-16",0.2915,0.3123,0.2915,0.2915,79733.0],["1993-11-17",0.3123,0.3123,0.2915,0.2915,13333.0],["1993-11-18",0.3123,0.3331,0.3123,0.3331,64800.0],["1993-11-19",0.3331,0.3331,0.3123,0.3331,53067.0],["1993-11-22",0.3123,0.3123,0.2915,0.2915,80267.0],["1993-11-23",0.3123,0.3331,0.3123,0.3123,45067.0],["1993-11-24",0.3331,0.3331,0.3123,0.3123,49600.0],["1993-11-26",0.3331,0.3331,0.3123,0.3123,6667.0],["1993-11-29",0.3123,0.3123,0.3123,0.3123,41600.0],["1993-11-30",0.3123,0.3123,0.3123,0.3123,5333.0],["1993-12-01",0.3123,0.3331,0.3123,0.3123,25333.0],["1993-12-02",0.3123,0.3331,0.3123,0.3123,69600.0],["1993-12-03",0.3123,0.3123,0.2915,0.3123,29333.0],["1993-12-06",0.2915,0.2915,0.2915,0.2915,27467.0],["1993-12-07",0.2915,0.3123,0.2915,0.3123,86933.0],["1993-12-08",0.3123,0.3123,0.2915,0.2915,103200.0],["1993-12-09",0.2915,0.3123,0.2915,0.2915,32267.0],["1993-12-10",0.2915,0.3331,0.2915,0.2915,54133.0],["1993-12-13",0.2915,0.3331,0.2915,0.3123,179733.0],["1993-12-14",0.2915,0.3123,0.2915,0.2915,80000.0],["1993-12-15",0.3331,0.458,0.3331,0.4164,331467.0],["1993-12-16",0.458,0.4996,0.4164,0.458,452000.0],["1993-12-17",0.4996,0.4996,0.458,0.4996,216267.0],["1993-12-20",0.4996,0.4996,0.458,0.458,210133.0],["1993-12-21",0.4996,0.4996,0.458,0.458,81867.0],["1993-12-22",0.458,0.4996,0.458,0.4996,83200.0],["1993-12-23",0.4674,0.5098,0.4674,0.5098,45867.0],["1993-12-27",0.4674,0.4674,0.4674,0.4674,38933.0],["1993-12-28",0.4674,0.4674,0.3824,0.4249,89867.0],["1993-12-29",0.3824,0.4249,0.3824,0.3824,101333.0],["1993-12-30",0.3824,0.4674,0.3824,0.4249,110667.0],["1993-12-31",0.3824,0.4674,0.3824,0.4249,185333.0],["1994-01-03",0.4674,0.5098,0.4674,0.5098,26667.0],["1994-01-04",0.5098,0.5098,0.4674,0.5098,67733.0],["1994-01-05",0.4674,0.4674,0.4249,0.4674,90933.0],["1994-01-06",0.4674,0.5098,0.4674,0.5098,43200.0],["1994-01-07",0.5098,0.5098,0.4674,0.5098,25333.0],["1994-01-10",0.4674,0.5098,0.4674,0.5098,55467.0],["1994-01-11",0.4674,0.5098,0.4674,0.5098,161333.0],["1994-01-12",0.5098,0.5098,0.4674,0.4674,15200.0],["1994-01-13",0.4674,0.5098,0.4674,0.5098,21333.0],["1994-01-14",0.4674,0.5098,0.4674,0.5098,14933.0],["1994-01-17",0.5098,0.5098,0.4674,0.4674,1067.0],["1994-01-18",0.5098,0.5098,0.5098,0.5098,17867.0],["1994-01-19",0.5098,0.5098,0.4674,0.4674,47200.0],["1994-01-20",0.4674,0.5098,0.4674,0.5098,16533.0],["1994-01-21",0.4674,0.5098,0.4674,0.5098,13867.0],["1994-01-24",0.4674,0.4674,0.4674,0.4674,55467.0],["1994-01-25",0.4249,0.4674,0.4249,0.4674,3200.0],["1994-01-26",0.4674,0.4674,0.4674,0.4674,0.0],["1994-01-27",0.4249,0.4249,0.4249,0.4249,36267.0],["1994-01-28",0.4674,0.4674,0.4249,0.4249,1867.0],["1994-01-31",0.4249,0.4674,0.4249,0.4249,25067.0],["1994-02-01",0.4249,0.4674,0.4249,0.4674,23467.0],["1994-02-02",0.4249,0.4674,0.4249,0.4674,61333.0],["1994-02-03",0.4674,0.5098,0.4674,0.4674,22667.0],["1994-02-04",0.4674,0.4674,0.4674,0.4674,27200.0],["1994-02-07",0.4674,0.4674,0.4674,0.4674,39200.0],["1994-02-08",0.4674,0.4674,0.4674,0.4674,8533.0],["1994-02-09",0.4674,0.4674,0.4249,0.4249,13600.0],["1994-02-10",0.4249,0.4674,0.4249,0.4249,24000.0],["1994-02-11",0.4674,0.4674,0.4249,0.4249,17600.0],["1994-02-14",0.4674,0.4674,0.4674,0.4674,6667.0],["1994-02-15",0.4674,0.4674,0.4674,0.4674,22400.0],["1994-02-16",0.4674,0.5098,0.4674,0.5098,9600.0],["1994-02-17",0.5098,0.5098,0.4674,0.5098,10400.0],["1994-02-18",0.5098,0.5098,0.5098,0.5098,8000.0],["1994-02-22",0.5098,0.5098,0.4674,0.5098,25867.0],["1994-02-23",0.5098,0.5098,0.4674,0.4674,8000.0],["1994-02-24",0.4674,0.5098,0.4674,0.4674,33600.0],["1994-02-25",0.5098,0.5098,0.4674,0.4674,47733.0],["1994-02-28",0.4249,0.4674,0.4249,0.4674,17867.0],["1994-03-01",0.4674,0.4674,0.4249,0.4249,12533.0],["1994-03-02",0.4674,0.4674,0.4674,0.4674,9867.0],["1994-03-03",0.4674,0.5098,0.4674,0.5098,6933.0],["1994-03-04",0.5098,0.5098,0.5098,0.5098,2667.0],["1994-03-07",0.4674,0.4674,0.4674,0.4674,1333.0],["1994-03-08",0.4674,0.4674,0.3399,0.3824,490400.0],["1994-03-09",0.4249,0.4249,0.3824,0.4249,102400.0],["1994-03-10",0.4249,0.4674,0.4249,0.4249,5600.0],["1994-03-11",0.4674,0.4674,0.4249,0.4249,16800.0],["1994-03-14",0.4249,0.4674,0.4249,0.4674,77600.0],["1994-03-15",0.4249,0.4249,0.4249,0.4249,24267.0],["1994-03-16",0.4249,0.4249,0.4249,0.4249,0.0],["1994-03-17",0.4249,0.4249,0.4249,0.4249,0.0],["1994-03-18",0.4249,0.4674,0.4249,0.4674,23733.0],["1994-03-21",0.4249,0.4674,0.4249,0.4249,5600.0],["1994-03-22",0.4249,0.4249,0.4249,0.4249,10667.0],["1994-03-23",0.4674,0.4674,0.4674,0.4674,533.0],["1994-03-24",0.4249,0.4674,0.4249,0.4249,44000.0],["1994-03-25",0.4249,0.4249,0.4249,0.4249,19733.0],["1994-03-28",0.4249,0.4674,0.4249,0.4674,16000.0],["1994-03-29",0.4249,0.4249,0.3824,0.3824,28000.0],["1994-03-30",0.3824,0.3824,0.3824,0.3824,70400.0],["1994-03-31",0.3399,0.3824,0.3399,0.3399,45867.0],["1994-04-04",0.3824,0.3824,0.3399,0.3399,39200.0],["1994-04-05",0.3824,0.4249,0.3399,0.4249,43733.0],["1994-04-06",0.4249,0.4249,0.3824,0.3824,9867.0],["1994-04-07",0.3824,0.3824,0.3824,0.3824,32267.0],["1994-04-08",0.3824,0.4249,0.3824,0.3824,50400.0],["1994-04-11",0.4249,0.4249,0.3824,0.4249,10933.0],["1994-04-12",0.3824,0.3824,0.3824,0.3824,8800.0],["1994-04-13",0.3824,0.3824,0.3824,0.3824,6667.0],["1994-04-14",0.3824,0.4249,0.3824,0.3824,24267.0],["1994-04-15",0.4249,0.5098,0.4249,0.4674,399467.0],["1994-04-18",0.4674,0.4674,0.4249,0.4249,25867.0],["1994-04-19",0.4249,0.4674,0.4249,0.4249,24000.0],["1994-04-20",0.4249,0.4674,0.4249,0.4674,68000.0],["1994-04-21",0.4249,0.4249,0.4249,0.4249,24800.0],["1994-04-22",0.4249,0.4249,0.4249,0.4249,800.0],["1994-04-25",0.4674,0.4674,0.4249,0.4249,17333.0],["1994-04-26",0.4249,0.4249,0.4249,0.4249,7467.0],["1994-04-28",0.4249,0.4249,0.4249,0.4249,47200.0],["1994-04-29",0.4674,0.4674,0.4249,0.4249,26933.0],["1994-05-02",0.4249,0.4249,0.4249,0.4249,29067.0],["1994-05-03",0.4249,0.4249,0.4249,0.4249,66400.0],["1994-05-04",0.4249,0.4249,0.4249,0.4249,34400.0],["1994-05-05",0.4249,0.4674,0.4249,0.4674,33067.0],["1994-05-06",0.4674,0.4674,0.4249,0.4674,6400.0],["1994-05-09",0.4249,0.4674,0.4249,0.4674,25600.0],["1994-05-10",0.4674,0.4674,0.4674,0.4674,20267.0],["1994-05-11",0.4674,0.4674,0.4674,0.4674,17867.0],["1994-05-12",0.5098,0.5098,0.4674,0.4674,25867.0],["1994-05-13",0.4674,0.4674,0.4674,0.4674,10667.0],["1994-05-16",0.4674,0.4674,0.4674,0.4674,11733.0],["1994-05-17",0.4249,0.4249,0.4249,0.4249,2667.0],["1994-05-18",0.4674,0.4674,0.4249,0.4249,37333.0],["1994-05-19",0.4249,0.4674,0.4249,0.4674,7733.0],["1994-05-20",0.4674,0.4674,0.4249,0.4249,23200.0],["1994-05-23",0.4674,0.4674,0.4674,0.4674,61333.0],["1994-05-24",0.4674,0.5098,0.4674,0.4674,26933.0],["1994-05-25",0.4674,0.4674,0.4674,0.4674,3467.0],["1994-05-26",0.4674,0.4674,0.4674,0.4674,5600.0],["1994-05-27",0.4674,0.4674,0.4674,0.4674,0.0],["1994-05-31",0.4674,0.5098,0.4674,0.4674,109867.0],["1994-06-01",0.4249,0.4249,0.4249,0.4249,9600.0],["1994-06-02",0.4249,0.4249,0.4249,0.4249,12800.0],["1994-06-03",0.4249,0.4249,0.4249,0.4249,85067.0],["1994-06-06",0.4249,0.4249,0.4249,0.4249,17600.0],["1994-06-07",0.3824,0.4249,0.3824,0.3824,6933.0],["1994-06-08",0.3824,0.3824,0.3824,0.3824,21333.0],["1994-06-09",0.3824,0.3824,0.3824,0.3824,459467.0],["1994-06-10",0.3824,0.3824,0.3824,0.3824,0.0],["1994-06-13",0.3824,0.4249,0.3824,0.3824,29600.0],["1994-06-14",0.4249,0.4249,0.4249,0.4249,2667.0],["1994-06-15",0.4249,0.4249,0.4249,0.4249,37867.0],["1994-06-16",0.4249,0.4249,0.4249,0.4249,11733.0],["1994-06-17",0.4674,0.4674,0.4249,0.4249,77867.0],["1994-06-20",0.4249,0.4249,0.4249,0.4249,0.0],["1994-06-21",0.4249,0.4249,0.4249,0.4249,29333.0],["1994-06-22",0.3824,0.3824,0.3824,0.3824,26667.0],["1994-06-23",0.3824,0.3824,0.3824,0.3824,2133.0],["1994-06-24",0.3824,0.4249,0.3824,0.4249,14133.0],["1994-06-27",0.3824,0.4249,0.3824,0.3824,5867.0],["1994-06-28",0.3824,0.3824,0.3824,0.3824,3733.0],["1994-06-29",0.3824,0.3824,0.3824,0.3824,10133.0],["1994-06-30",0.3824,0.3824,0.3824,0.3824,92000.0],["1994-07-01",0.3824,0.4249,0.3399,0.4249,83467.0],["1994-07-05",0.4249,0.4249,0.3824,0.3824,2933.0],["1994-07-06",0.3824,0.3824,0.3824,0.3824,800.0],["1994-07-07",0.3824,0.3824,0.3824,0.3824,6933.0],["1994-07-08",0.3824,0.3824,0.3824,0.3824,29067.0],["1994-07-11",0.3824,0.3824,0.3824,0.3824,10400.0],["1994-07-12",0.3824,0.3824,0.3824,0.3824,6400.0],["1994-07-13",0.3399,0.3824,0.3399,0.3824,17067.0],["1994-07-14",0.4249,0.4249,0.3824,0.3824,6133.0],["1994-07-15",0.3824,0.3824,0.3824,0.3824,9867.0],["1994-07-18",0.3399,0.3399,0.3399,0.3399,11733.0],["1994-07-19",0.3399,0.3399,0.3399,0.3399,10667.0],["1994-07-20",0.3399,0.3399,0.3399,0.3399,0.0],["1994-07-21",0.3824,0.3824,0.3824,0.3824,3733.0],["1994-07-22",0.3399,0.3824,0.3399,0.3399,1867.0],["1994-07-25",0.3399,0.3824,0.3399,0.3824,18133.0],["1994-07-26",0.3399,0.3399,0.3399,0.3399,267.0],["1994-07-27",0.3399,0.3399,0.3399,0.3399,0.0],["1994-07-28",0.4249,0.4249,0.3824,0.3824,27733.0],["1994-07-29",0.3824,0.3824,0.3824,0.3824,26667.0],["1994-08-01",0.3824,0.4249,0.3824,0.4249,36800.0],["1994-08-02",0.4249,0.4674,0.4249,0.4674,88533.0],["1994-08-03",0.4674,0.4674,0.4674,0.4674,88533.0],["1994-08-04",0.4674,0.4674,0.4249,0.4249,72533.0],["1994-08-05",0.4249,0.4674,0.4249,0.4674,11200.0],["1994-08-08",0.5098,0.5098,0.5098,0.5098,36267.0],["1994-08-09",0.4674,0.5098,0.4674,0.5098,12533.0],["1994-08-10",0.4674,0.4674,0.4674,0.4674,22933.0],["1994-08-11",0.4674,0.4674,0.4674,0.4674,28533.0],["1994-08-12",0.4674,0.4674,0.4249,0.4249,17333.0],["1994-08-15",0.4674,0.4674,0.4674,0.4674,2667.0],["1994-08-16",0.4249,0.4674,0.4249,0.4674,16267.0],["1994-08-17",0.4249,0.4249,0.4249,0.4249,18400.0],["1994-08-18",0.3824,0.3824,0.3824,0.3824,29333.0],["1994-08-19",0.3824,0.3824,0.3824,0.3824,1067.0],["1994-08-22",0.4249,0.4249,0.4249,0.4249,4000.0],["1994-08-23",0.4249,0.4249,0.3824,0.3824,22667.0],["1994-08-24",0.4249,0.4249,0.3824,0.3824,22133.0],["1994-08-25",0.3824,0.4249,0.3824,0.3824,29600.0],["1994-08-26",0.3824,0.3824,0.3824,0.3824,54667.0],["1994-08-29",0.3824,0.3824,0.3399,0.3399,12000.0],["1994-08-30",0.3824,0.3824,0.3824,0.3824,23200.0],["1994-08-31",0.3399,0.3399,0.3399,0.3399,24000.0],["1994-09-01",0.3399,0.3824,0.3399,0.3399,18933.0],["1994-09-02",0.3824,0.3824,0.3399,0.3399,800.0],["1994-09-06",0.3399,0.3399,0.3399,0.3399,30133.0],["1994-09-07",0.3824,0.4249,0.3824,0.4249,128267.0],["1994-09-08",0.4249,0.4249,0.3824,0.4249,30667.0],["1994-09-09",0.4249,0.4249,0.3824,0.4249,15200.0],["1994-09-12",0.3824,0.4249,0.3824,0.4249,11200.0],["1994-09-13",0.3824,0.3824,0.3824,0.3824,12533.0],["1994-09-14",0.3824,0.3824,0.3824,0.3824,3467.0],["1994-09-15",0.3824,0.4674,0.3824,0.4674,142667.0],["1994-09-16",0.4249,0.4249,0.4249,0.4249,20267.0],["1994-09-19",0.4249,0.4249,0.4249,0.4249,4000.0],["1994-09-20",0.4249,0.4249,0.4249,0.4249,5333.0],["1994-09-21",0.4249,0.4249,0.4249,0.4249,47200.0],["1994-09-22",0.4249,0.4249,0.4249,0.4249,7200.0],["1994-09-23",0.4249,0.4249,0.4249,0.4249,11467.0],["1994-09-26",0.4249,0.4249,0.4249,0.4249,1600.0],["1994-09-27",0.4249,0.4249,0.4249,0.4249,9333.0],["1994-09-28",0.4249,0.4249,0.3824,0.4249,19200.0],["1994-09-29",0.4249,0.4249,0.4249,0.4249,15200.0],["1994-09-30",0.4249,0.4249,0.4249,0.4249,28267.0],["1994-10-03",0.4249,0.4249,0.4249,0.4249,13600.0],["1994-10-04",0.3824,0.3824,0.3824,0.3824,4533.0],["1994-10-05",0.3824,0.3824,0.3824,0.3824,0.0],["1994-10-06",0.3824,0.3824,0.3824,0.3824,10667.0],["1994-10-07",0.3824,0.4249,0.3824,0.3824,16267.0],["1994-10-10",0.3824,0.3824,0.3824,0.3824,533.0],["1994-10-11",0.3824,0.3824,0.3824,0.3824,5600.0],["1994-10-12",0.3824,0.3824,0.3824,0.3824,9867.0],["1994-10-13",0.3824,0.3824,0.3824,0.3824,6400.0],["1994-10-14",0.3824,0.3824,0.3824,0.3824,7200.0],["1994-10-17",0.3824,0.4249,0.3824,0.3824,12267.0],["1994-10-18",0.3824,0.3824,0.3824,0.3824,9067.0],["1994-10-19",0.3824,0.3824,0.3824,0.3824,28000.0],["1994-10-20",0.3399,0.3399,0.3399,0.3399,4000.0],["1994-10-21",0.3399,0.3399,0.3399,0.3399,12000.0],["1994-10-24",0.4249,0.4249,0.3399,0.3824,32800.0],["1994-10-25",0.3824,0.3824,0.3824,0.3824,6933.0],["1994-10-26",0.3824,0.3824,0.3399,0.3824,4800.0],["1994-10-27",0.3824,0.3824,0.3824,0.3824,13867.0],["1994-10-28",0.3824,0.3824,0.3824,0.3824,533.0],["1994-10-31",0.3824,0.3824,0.3824,0.3824,10667.0],["1994-11-01",0.3824,0.4249,0.3824,0.4249,2400.0],["1994-11-02",0.3824,0.4249,0.3824,0.4249,12000.0],["1994-11-03",0.4249,0.4674,0.3824,0.4249,201867.0],["1994-11-04",0.4249,0.4249,0.3824,0.4249,42133.0],["1994-11-07",0.3824,0.3824,0.3824,0.3824,32000.0],["1994-11-08",0.3824,0.3824,0.3824,0.3824,21333.0],["1994-11-09",0.3824,0.4249,0.3824,0.4249,118933.0],["1994-11-10",0.4249,0.4249,0.3824,0.3824,7467.0],["1994-11-11",0.3824,0.4249,0.3824,0.3824,10133.0],["1994-11-14",0.3824,0.3824,0.3824,0.3824,12000.0],["1994-11-15",0.4249,0.4249,0.3824,0.4249,178133.0],["1994-11-16",0.4249,0.4674,0.4249,0.4249,51200.0],["1994-11-17",0.4249,0.4674,0.4249,0.4249,46133.0],["1994-11-18",0.4249,0.4249,0.4249,0.4249,23200.0],["1994-11-21",0.4249,0.4249,0.4249,0.4249,50133.0],["1994-11-22",0.4249,0.4249,0.4249,0.4249,18933.0],["1994-11-23",0.4249,0.4249,0.4249,0.4249,33333.0],["1994-11-25",0.4249,0.4674,0.4249,0.4674,41867.0],["1994-11-28",0.4249,0.4674,0.4249,0.4249,26133.0],["1994-11-29",0.4249,0.4249,0.3824,0.3824,92800.0],["1994-11-30",0.3824,0.4249,0.3824,0.4249,55200.0],["1994-12-01",0.3824,0.4249,0.3824,0.4249,195467.0],["1994-12-02",0.4249,0.4249,0.4249,0.4249,15733.0],["1994-12-05",0.4249,0.4249,0.4249,0.4249,41600.0],["1994-12-06",0.4249,0.4249,0.4249,0.4249,28000.0],["1994-12-07",0.4249,0.4249,0.3824,0.3824,107733.0],["1994-12-08",0.4249,0.4249,0.3824,0.3824,46133.0],["1994-12-09",0.3824,0.3824,0.3824,0.3824,0.0],["1994-12-12",0.3824,0.3824,0.3824,0.3824,15733.0],["1994-12-13",0.3824,0.3824,0.3824,0.3824,76267.0],["1994-12-14",0.3824,0.3824,0.3824,0.3824,17867.0],["1994-12-15",0.3824,0.3824,0.3824,0.3824,50400.0],["1994-12-16",0.3824,0.3824,0.3824,0.3824,74933.0],["1994-12-19",0.3824,0.3824,0.3824,0.3824,19733.0],["1994-12-20",0.3824,0.4249,0.3824,0.4249,40800.0],["1994-12-21",0.3824,0.4249,0.3824,0.3824,53067.0],["1994-12-22",0.3824,0.4249,0.3824,0.4249,24267.0],["1994-12-23",0.4266,0.4266,0.3839,0.3839,33600.0],["1994-12-27",0.3839,0.3839,0.3839,0.3839,30400.0],["1994-12-28",0.4266,0.4266,0.3413,0.3413,60000.0],["1994-12-29",0.3413,0.3839,0.3413,0.3413,127467.0],["1994-12-30",0.3413,0.3839,0.3413,0.3413,142400.0],["1995-01-03",0.3413,0.3839,0.3413,0.3839,133867.0],["1995-01-04",0.3839,0.4266,0.3839,0.4266,174133.0],["1995-01-05",0.3839,0.3839,0.3839,0.3839,9600.0],["1995-01-06",0.4266,0.4266,0.3839,0.3839,5600.0],["1995-01-09",0.3839,0.3839,0.3839,0.3839,8000.0],["1995-01-10",0.4266,0.4266,0.3839,0.3839,8800.0],["1995-01-11",0.3839,0.4266,0.3839,0.3839,54400.0],["1995-01-12",0.3839,0.3839,0.3839,0.3839,12267.0],["1995-01-13",0.3839,0.3839,0.3839,0.3839,2667.0],["1995-01-16",0.3839,0.3839,0.3839,0.3839,26667.0],["1995-01-17",0.3839,0.3839,0.3839,0.3839,33067.0],["1995-01-18",0.4266,0.4266,0.3839,0.3839,14667.0],["1995-01-19",0.3839,0.3839,0.3839,0.3839,6133.0],["1995-01-20",0.4266,0.4266,0.3839,0.3839,92800.0],["1995-01-23",0.3839,0.3839,0.3839,0.3839,40000.0],["1995-01-24",0.3839,0.3839,0.3839,0.3839,1333.0],["1995-01-25",0.3839,0.3839,0.3839,0.3839,11200.0],["1995-01-26",0.3839,0.3839,0.3839,0.3839,22667.0],["1995-01-27",0.3839,0.3839,0.3839,0.3839,5867.0],["1995-01-30",0.3839,0.3839,0.3839,0.3839,6400.0],["1995-01-31",0.3839,0.3839,0.3839,0.3839,8267.0],["1995-02-01",0.3839,0.3839,0.3839,0.3839,9333.0],["1995-02-02",0.4266,0.4266,0.3839,0.3839,18667.0],["1995-02-03",0.3839,0.3839,0.3839,0.3839,18667.0],["1995-02-06",0.4266,0.4266,0.4266,0.4266,4267.0],["1995-02-07",0.4266,0.5972,0.4266,0.5545,855733.0],["1995-02-08",0.5545,0.5545,0.4692,0.5119,145600.0],["1995-02-09",0.5545,0.5545,0.5119,0.5119,98400.0],["1995-02-10",0.5119,0.5119,0.4266,0.5119,67733.0],["1995-02-13",0.5119,0.5119,0.4692,0.5119,81067.0],["1995-02-14",0.4692,0.5119,0.4692,0.4692,11200.0],["1995-02-15",0.5119,0.5119,0.4906,0.5119,63467.0],["1995-02-16",0.5119,0.5972,0.5119,0.5972,269867.0],["1995-02-17",0.5545,0.5972,0.5545,0.5972,211733.0],["1995-02-21",0.5972,0.5972,0.5545,0.5545,24800.0],["1995-02-22",0.5545,0.5545,0.5119,0.5119,46933.0],["1995-02-23",0.5119,0.5119,0.4692,0.4692,29333.0],["1995-02-24",0.5119,0.5119,0.4692,0.4692,22933.0],["1995-02-27",0.4692,0.4692,0.4692,0.4692,6667.0],["1995-02-28",0.4692,0.5119,0.4692,0.4692,51733.0],["1995-03-01",0.4692,0.4692,0.4692,0.4692,12267.0],["1995-03-02",0.4692,0.4692,0.4692,0.4692,13600.0],["1995-03-03",0.4692,0.4692,0.4692,0.4692,10667.0],["1995-03-06",0.4692,0.4692,0.4692,0.4692,3200.0],["1995-03-07",0.4692,0.4692,0.4692,0.4692,22400.0],["1995-03-08",0.4692,0.4692,0.4692,0.4692,25333.0],["1995-03-09",0.4692,0.5119,0.4692,0.5119,12800.0],["1995-03-10",0.4692,0.4692,0.4692,0.4692,6133.0],["1995-03-13",0.4692,0.4692,0.4692,0.4692,8000.0],["1995-03-14",0.4692,0.5119,0.4692,0.5119,33067.0],["1995-03-15",0.5119,0.5119,0.5119,0.5119,18667.0],["1995-03-16",0.4692,0.4692,0.4692,0.4692,14933.0],["1995-03-17",0.4692,0.5119,0.4692,0.5119,800.0],["1995-03-20",0.4692,0.4692,0.4266,0.4266,12533.0],["1995-03-21",0.4266,0.4266,0.4266,0.4266,533.0],["1995-03-22",0.4266,0.5119,0.4266,0.5119,151467.0],["1995-03-23",0.4692,0.5119,0.4692,0.5119,75467.0],["1995-03-24",0.5119,0.5119,0.5119,0.5119,25333.0],["1995-03-27",0.4692,0.4692,0.4692,0.4692,21600.0],["1995-03-28",0.4692,0.4692,0.4692,0.4692,8000.0],["1995-03-29",0.5119,0.5119,0.4692,0.4692,2667.0],["1995-03-30",0.5119,0.5119,0.4692,0.5119,183733.0],["1995-03-31",0.5119,0.5119,0.5119,0.5119,2400.0],["1995-04-03",0.4692,0.5119,0.4692,0.4692,36800.0],["1995-04-04",0.5119,0.5119,0.4692,0.4692,55467.0],["1995-04-05",0.5119,0.5119,0.4692,0.4692,89867.0],["1995-04-06",0.4692,0.4692,0.4692,0.4692,55200.0],["1995-04-07",0.4692,0.4692,0.4692,0.4692,15200.0],["1995-04-10",0.5119,0.5119,0.4692,0.4692,121867.0],["1995-04-11",0.4692,0.4692,0.4692,0.4692,8000.0],["1995-04-12",0.5119,0.5119,0.4692,0.4692,267467.0],["1995-04-13",0.4692,0.4692,0.4692,0.4692,2667.0],["1995-04-17",0.4692,0.4692,0.4692,0.4692,40533.0],["1995-04-18",0.4692,0.4692,0.4692,0.4692,44000.0],["1995-04-19",0.4266,0.4692,0.4266,0.4692,18667.0],["1995-04-20",0.4692,0.4692,0.4692,0.4692,11200.0],["1995-04-21",0.4692,0.4692,0.4692,0.4692,20267.0],["1995-04-24",0.4692,0.4692,0.4692,0.4692,19733.0],["1995-04-25",0.4692,0.4692,0.4692,0.4692,13333.0],["1995-04-26",0.4266,0.4692,0.4266,0.4692,72533.0],["1995-04-27",0.4692,0.4692,0.4692,0.4692,20267.0],["1995-04-28",0.4692,0.5545,0.4692,0.5119,159733.0],["1995-05-01",0.5119,0.5545,0.5119,0.5545,68000.0],["1995-05-02",0.5119,0.5545,0.5119,0.5545,31467.0],["1995-05-03",0.5119,0.5119,0.4692,0.5119,10933.0],["1995-05-04",0.5119,0.5119,0.4692,0.4692,29867.0],["1995-05-05",0.5119,0.5972,0.5119,0.5972,136000.0],["1995-05-08",0.5972,0.5972,0.5545,0.5972,281067.0],["1995-05-09",0.5545,0.5972,0.5545,0.5972,26133.0],["1995-05-10",0.5545,0.5972,0.5545,0.5972,121867.0],["1995-05-11",0.5545,0.5972,0.5545,0.5972,58667.0],["1995-05-12",0.5545,0.5972,0.5545,0.5972,278667.0],["1995-05-15",0.5972,0.6399,0.5545,0.6399,258933.0],["1995-05-16",0.5972,0.6399,0.5972,0.5972,87200.0],["1995-05-17",0.5972,0.5972,0.5545,0.5545,22133.0],["1995-05-18",0.5972,0.5972,0.5545,0.5972,43467.0],["1995-05-19",0.5972,0.5972,0.5545,0.5972,21600.0],["1995-05-22",0.5972,0.5972,0.5545,0.5545,36800.0],["1995-05-23",0.5545,0.5545,0.5545,0.5545,26933.0],["1995-05-24",0.5545,0.5545,0.5545,0.5545,73867.0],["1995-05-25",0.5119,0.5119,0.5119,0.5119,5333.0],["1995-05-26",0.5545,0.5545,0.5545,0.5545,17867.0],["1995-05-30",0.5545,0.5545,0.5119,0.5119,52000.0],["1995-05-31",0.5119,0.5119,0.5119,0.5119,533.0],["1995-06-01",0.5119,0.5119,0.5119,0.5119,14667.0],["1995-06-02",0.5119,0.5545,0.4692,0.5545,26133.0],["1995-06-05",0.5119,0.5545,0.5119,0.5545,14400.0],["1995-06-06",0.5545,0.5972,0.5545,0.5972,152000.0],["1995-06-07",0.5972,0.6399,0.5972,0.6399,49067.0],["1995-06-08",0.5972,0.6399,0.5972,0.6399,127467.0],["1995-06-09",0.6399,0.7252,0.6399,0.6825,95733.0],["1995-06-12",0.6825,0.7252,0.5972,0.6399,165867.0],["1995-06-13",0.5972,0.6399,0.5972,0.6399,22667.0],["1995-06-14",0.6399,0.6399,0.6399,0.6399,63467.0],["1995-06-15",0.6399,0.6399,0.6185,0.6399,28800.0],["1995-06-16",0.5972,0.6825,0.5972,0.6825,117333.0],["1995-06-19",0.6399,0.6825,0.6399,0.6825,74667.0],["1995-06-20",0.6825,0.6825,0.6399,0.6399,97067.0],["1995-06-21",0.6825,0.6825,0.6399,0.6399,38667.0],["1995-06-22",0.6399,0.6399,0.6399,0.6399,58400.0],["1995-06-23",0.5972,0.6399,0.5972,0.5972,30400.0],["1995-06-26",0.6399,0.6399,0.5972,0.5972,37867.0],["1995-06-27",0.6399,0.6399,0.5972,0.6399,76267.0],["1995-06-28",0.5972,0.6399,0.5972,0.5972,21067.0],["1995-06-29",0.5972,0.6399,0.5972,0.6399,29600.0],["1995-06-30",0.5972,0.5972,0.5972,0.5972,8800.0],["1995-07-03",0.5972,0.5972,0.5972,0.5972,9067.0],["1995-07-05",0.5972,0.5972,0.5972,0.5972,32533.0],["1995-07-06",0.5545,0.5972,0.5545,0.5545,8267.0],["1995-07-07",0.5972,0.5972,0.5545,0.5545,12000.0],["1995-07-10",0.5972,0.5972,0.5972,0.5972,3733.0],["1995-07-11",0.5545,0.5545,0.5545,0.5545,15467.0],["1995-07-12",0.5545,0.5972,0.5119,0.5545,37867.0],["1995-07-13",0.5119,0.5972,0.5119,0.5972,16267.0],["1995-07-14",0.5545,0.5972,0.5545,0.5972,5600.0],["1995-07-17",0.5972,0.5972,0.5972,0.5972,1600.0],["1995-07-18",0.5972,0.5972,0.5972,0.5972,53333.0],["1995-07-19",0.5972,0.5972,0.5972,0.5972,56800.0],["1995-07-20",0.5972,0.5972,0.5972,0.5972,16800.0],["1995-07-21",0.5972,0.5972,0.5545,0.5545,26933.0],["1995-07-24",0.5545,0.5972,0.5545,0.5545,29867.0],["1995-07-25",0.5545,0.5972,0.5545,0.5972,92267.0],["1995-07-26",0.5972,0.5972,0.5545,0.5972,28533.0],["1995-07-27",0.5545,0.5972,0.5545,0.5972,70667.0],["1995-07-28",0.5972,0.6399,0.5972,0.5972,60000.0],["1995-07-31",0.5545,0.5545,0.5545,0.5545,7200.0],["1995-08-01",0.5545,0.5972,0.5545,0.5972,52000.0],["1995-08-02",0.5545,0.5545,0.5545,0.5545,10133.0],["1995-08-03",0.5545,0.5545,0.5545,0.5545,34133.0],["1995-08-04",0.5545,0.5972,0.5545,0.5972,13333.0],["1995-08-07",0.6399,0.6399,0.5972,0.5972,15200.0],["1995-08-08",0.5972,0.5972,0.5972,0.5972,30400.0],["1995-08-09",0.5545,0.5972,0.5545,0.5972,134133.0],["1995-08-10",0.6399,0.6399,0.5972,0.6399,105600.0],["1995-08-11",0.6399,0.6399,0.6399,0.6399,95467.0],["1995-08-14",0.5972,0.6399,0.5972,0.6399,74133.0],["1995-08-15",0.5972,0.6825,0.5972,0.6825,100000.0],["1995-08-16",0.6399,0.6825,0.6399,0.6825,37333.0],["1995-08-17",0.6399,0.6825,0.6399,0.6825,56000.0],["1995-08-18",0.6399,0.6825,0.6399,0.6825,41867.0],["1995-08-21",0.6825,0.6825,0.6399,0.6825,37867.0],["1995-08-22",0.6825,0.7252,0.6399,0.6825,347200.0],["1995-08-23",0.7252,0.7252,0.6825,0.6825,190133.0],["1995-08-24",0.6825,0.6825,0.6825,0.6825,25600.0],["1995-08-25",0.6825,0.6825,0.6399,0.6825,143467.0],["1995-08-28",0.6399,0.6399,0.6399,0.6399,9600.0],["1995-08-29",0.6825,0.6825,0.6399,0.6825,56533.0],["1995-08-30",0.6825,0.6825,0.6399,0.6825,31467.0],["1995-08-31",0.6399,0.6825,0.6399,0.6825,47467.0],["1995-09-01",0.6399,0.6399,0.6399,0.6399,13067.0],["1995-09-05",0.5972,0.6399,0.5972,0.6399,12000.0],["1995-09-06",0.6399,0.6825,0.6399,0.6399,9067.0],["1995-09-07",0.6399,0.6399,0.6399,0.6399,3733.0],["1995-09-08",0.6399,0.6399,0.6399,0.6399,4000.0],["1995-09-11",0.6399,0.6399,0.6399,0.6399,25333.0],["1995-09-12",0.6399,0.6825,0.6399,0.6399,145067.0],["1995-09-13",0.6399,0.6399,0.6399,0.6399,6667.0],["1995-09-14",0.6399,0.6825,0.6399,0.6825,9600.0],["1995-09-15",0.6399,0.6399,0.6399,0.6399,21600.0],["1995-09-18",0.6399,0.6399,0.6399,0.6399,20533.0],["1995-09-19",0.6399,0.6399,0.5972,0.5972,14133.0],["1995-09-20",0.6399,0.6399,0.5972,0.6399,19733.0],["1995-09-21",0.5972,0.6399,0.5972,0.6399,8533.0],["1995-09-22",0.5972,0.6399,0.5972,0.6399,77600.0],["1995-09-25",0.5972,0.5972,0.5545,0.5972,54133.0],["1995-09-26",0.5972,0.5972,0.5545,0.5545,59467.0],["1995-09-27",0.5972,0.5972,0.5545,0.5972,58133.0],["1995-09-28",0.6399,0.6399,0.5972,0.5972,38400.0],["1995-09-29",0.5972,0.5972,0.5972,0.5972,10133.0],["1995-10-02",0.5972,0.5972,0.5972,0.5972,5333.0],["1995-10-03",0.5972,0.5972,0.5972,0.5972,267.0],["1995-10-04",0.5972,0.5972,0.5545,0.5545,55467.0],["1995-10-05",0.5545,0.5972,0.5545,0.5972,30400.0],["1995-10-06",0.5972,0.5972,0.5545,0.5545,4267.0],["1995-10-09",0.5545,0.5545,0.5545,0.5545,94667.0],["1995-10-10",0.5545,0.5972,0.5545,0.5972,263733.0],["1995-10-11",0.6399,0.6399,0.5545,0.5545,30933.0],["1995-10-12",0.5545,0.5972,0.5545,0.5545,12533.0],["1995-10-13",0.5545,0.5545,0.5545,0.5545,3200.0],["1995-10-16",0.5545,0.5545,0.5119,0.5545,131200.0],["1995-10-17",0.5545,0.5545,0.5119,0.5545,161600.0],["1995-10-18",0.5545,0.5972,0.5545,0.5972,12000.0],["1995-10-19",0.5545,0.5545,0.5545,0.5545,6667.0],["1995-10-20",0.5545,0.5545,0.5545,0.5545,79733.0],["1995-10-23",0.5545,0.5545,0.5545,0.5545,4000.0],["1995-10-24",0.5972,0.5972,0.5545,0.5545,14400.0],["1995-10-25",0.5545,0.5545,0.5545,0.5545,20267.0],["1995-10-26",0.5545,0.5545,0.5545,0.5545,13067.0],["1995-10-27",0.5545,0.5545,0.5545,0.5545,533.0],["1995-10-30",0.5545,0.5972,0.5545,0.5972,103733.0],["1995-10-31",0.5545,0.5545,0.5545,0.5545,13333.0],["1995-11-01",0.5545,0.5545,0.5545,0.5545,29067.0],["1995-11-02",0.5545,0.5545,0.5545,0.5545,7733.0],["1995-11-03",0.5119,0.5972,0.5119,0.5545,35200.0],["1995-11-06",0.5119,0.5119,0.5119,0.5119,8267.0],["1995-11-07",0.5545,0.5545,0.5119,0.5119,31200.0],["1995-11-08",0.5119,0.5119,0.5119,0.5119,66933.0],["1995-11-09",0.5119,0.5119,0.5119,0.5119,26933.0],["1995-11-10",0.5119,0.5545,0.5119,0.5545,37067.0],["1995-11-13",0.5119,0.5119,0.5119,0.5119,17333.0],["1995-11-14",0.5119,0.5119,0.5119,0.5119,65067.0],["1995-11-15",0.5119,0.5119,0.5119,0.5119,8800.0],["1995-11-16",0.5119,0.5545,0.5119,0.5119,16267.0],["1995-11-17",0.5545,0.5545,0.5119,0.5545,42667.0],["1995-11-20",0.5119,0.5119,0.5119,0.5119,22133.0],["1995-11-21",0.5545,0.5545,0.5119,0.5119,51733.0],["1995-11-22",0.5119,0.5119,0.5119,0.5119,9333.0],["1995-11-24",0.5545,0.5545,0.5119,0.5119,15467.0],["1995-11-27",0.5119,0.5119,0.5119,0.5119,59733.0],["1995-11-28",0.5119,0.5119,0.5119,0.5119,73867.0],["1995-11-29",0.5545,0.5545,0.5119,0.5119,86933.0],["1995-11-30",0.5119,0.5119,0.5119,0.5119,42400.0],["1995-12-01",0.5119,0.5119,0.5119,0.5119,16800.0],["1995-12-04",0.5119,0.5119,0.5119,0.5119,34133.0],["1995-12-05",0.5119,0.5119,0.4692,0.5119,164000.0],["1995-12-06",0.5119,0.5119,0.4692,0.5119,50133.0],["1995-12-07",0.5119,0.5119,0.5119,0.5119,27467.0],["1995-12-08",0.5119,0.5119,0.4692,0.5119,136267.0],["1995-12-11",0.4692,0.5119,0.4692,0.4692,28267.0],["1995-12-12",0.4692,0.5119,0.4692,0.4692,88000.0],["1995-12-13",0.5119,0.5119,0.5119,0.5119,57600.0],["1995-12-14",0.4692,0.5119,0.4692,0.5119,106133.0],["1995-12-15",0.4692,0.5119,0.4692,0.4692,33867.0],["1995-12-18",0.4692,0.4692,0.4692,0.4692,48800.0],["1995-12-19",0.4692,0.5119,0.4692,0.5119,138400.0],["1995-12-20",0.5119,0.5119,0.4692,0.5119,85333.0],["1995-12-21",0.5119,0.5119,0.5119,0.5119,69600.0],["1995-12-22",0.5119,0.5545,0.5119,0.5545,240267.0],["1995-12-26",0.5119,0.5545,0.5119,0.5119,85867.0],["1995-12-27",0.5223,0.5223,0.5223,0.5223,68800.0],["1995-12-28",0.5223,0.5223,0.4788,0.5223,52000.0],["1995-12-29",0.4788,0.5223,0.4788,0.5223,156267.0],["1996-01-02",0.5223,0.5223,0.5223,0.5223,40267.0],["1996-01-03",0.4788,0.5659,0.4788,0.5223,22133.0],["1996-01-04",0.5223,0.5223,0.4788,0.4788,98667.0],["1996-01-05",0.4788,0.5223,0.4788,0.5223,15200.0],["1996-01-08",0.5223,0.5223,0.5223,0.5223,0.0],["1996-01-09",0.5223,0.5223,0.4788,0.4788,32000.0],["1996-01-10",0.4788,0.5223,0.4788,0.4788,25333.0],["1996-01-11",0.4788,0.5223,0.4788,0.5223,18667.0],["1996-01-12",0.4788,0.5223,0.4788,0.4788,86933.0],["1996-01-15",0.4788,0.4788,0.4788,0.4788,11733.0],["1996-01-16",0.4788,0.5223,0.4788,0.5223,20267.0],["1996-01-17",0.5223,0.5223,0.5223,0.5223,57600.0],["1996-01-18",0.5659,0.5659,0.5223,0.5223,33600.0],["1996-01-19",0.5223,0.5223,0.5223,0.5223,42667.0],["1996-01-22",0.5223,0.5223,0.5223,0.5223,56533.0],["1996-01-23",0.5223,0.6965,0.5223,0.6529,339200.0],["1996-01-24",0.6529,0.6965,0.6529,0.6965,85600.0],["1996-01-25",0.6965,0.6965,0.6529,0.6529,110667.0],["1996-01-26",0.6529,0.6965,0.6529,0.6965,271200.0],["1996-01-29",0.74,0.74,0.6529,0.6529,88267.0],["1996-01-30",0.6529,0.6529,0.6529,0.6529,86133.0],["1996-01-31",0.6965,0.6965,0.6529,0.6529,26400.0],["1996-02-01",0.6529,0.6529,0.6094,0.6094,57067.0],["1996-02-02",0.6094,0.6529,0.6094,0.6529,31200.0],["1996-02-05",0.6094,0.6094,0.6094,0.6094,2133.0],["1996-02-06",0.6094,0.6529,0.6094,0.6094,82133.0],["1996-02-07",0.6094,0.6529,0.6094,0.6094,57333.0],["1996-02-08",0.6094,0.6529,0.6094,0.6529,57867.0],["1996-02-09",0.6529,0.6965,0.6529,0.6965,126933.0],["1996-02-12",0.6529,0.6965,0.6529,0.6965,28000.0],["1996-02-13",0.6529,0.6965,0.6529,0.6529,19733.0],["1996-02-14",0.6529,0.6529,0.6529,0.6529,104800.0],["1996-02-15",0.6094,0.6094,0.6094,0.6094,1067.0],["1996-02-16",0.6529,0.6529,0.6094,0.6529,63200.0],["1996-02-20",0.6094,0.6529,0.6094,0.6094,53067.0],["1996-02-21",0.6094,0.6094,0.5659,0.5659,57867.0],["1996-02-22",0.5659,0.6094,0.5659,0.6094,127467.0],["1996-02-23",0.6094,0.6094,0.6094,0.6094,5333.0],["1996-02-26",0.6094,0.6529,0.6094,0.6529,42667.0],["1996-02-27",0.6094,0.6529,0.6094,0.6529,53600.0],["1996-02-28",0.6094,0.6529,0.6094,0.6529,2933.0],["1996-02-29",0.6094,0.6094,0.6094,0.6094,18400.0],["1996-03-01",0.6094,0.6529,0.6094,0.6094,29600.0],["1996-03-04",0.6094,0.6094,0.6094,0.6094,5333.0],["1996-03-05",0.6094,0.6529,0.6094,0.6529,20800.0],["1996-03-06",0.6529,0.6529,0.6094,0.6094,13867.0],["1996-03-07",0.6094,0.6529,0.6094,0.6529,12533.0],["1996-03-08",0.6094,0.6094,0.6094,0.6094,42933.0],["1996-03-11",0.6094,0.6094,0.6094,0.6094,41067.0],["1996-03-12",0.6529,0.6529,0.6094,0.6094,99200.0],["1996-03-13",0.6094,0.6094,0.5659,0.5659,16800.0],["1996-03-14",0.5659,0.6094,0.5659,0.6094,7733.0],["1996-03-15",0.6094,0.6094,0.6094,0.6094,0.0],["1996-03-18",0.5659,0.5659,0.5659,0.5659,19733.0],["1996-03-19",0.6094,0.6094,0.6094,0.6094,42667.0],["1996-03-20",0.6094,0.6094,0.6094,0.6094,0.0],["1996-03-21",0.5659,0.5659,0.5659,0.5659,3733.0],["1996-03-22",0.5659,0.5659,0.5659,0.5659,22933.0],["1996-03-25",0.5659,0.5659,0.5659,0.5659,41867.0],["1996-03-26",0.5659,0.5659,0.5659,0.5659,3200.0],["1996-03-27",0.5659,0.5659,0.5659,0.5659,30400.0],["1996-03-28",0.5659,0.5659,0.5659,0.5659,0.0],["1996-03-29",0.5659,0.5659,0.5659,0.5659,29867.0],["1996-04-01",0.5659,0.6094,0.5659,0.6094,18667.0],["1996-04-02",0.6094,0.6094,0.5659,0.5659,168267.0],["1996-04-03",0.5659,0.5659,0.5659,0.5659,2667.0],["1996-04-04",0.5659,0.6094,0.5659,0.5659,72533.0],["1996-04-08",0.6094,0.6094,0.5659,0.6094,41867.0],["1996-04-09",0.6094,0.6094,0.5223,0.5659,244000.0],["1996-04-10",0.5659,0.6094,0.5659,0.6094,136533.0],["1996-04-11",0.5659,0.6094,0.5659,0.6094,74933.0],["1996-04-12",0.6094,0.6094,0.5659,0.6094,85600.0],["1996-04-15",0.6094,0.6529,0.6094,0.6094,22933.0],["1996-04-16",0.6094,0.6094,0.6094,0.6094,12800.0],["1996-04-17",0.6529,0.6529,0.6094,0.6529,32267.0],["1996-04-18",0.6529,0.6529,0.6094,0.6094,98400.0],["1996-04-19",0.6094,0.6094,0.6094,0.6094,57867.0],["1996-04-22",0.6094,0.6094,0.6094,0.6094,14133.0],["1996-04-23",0.6094,0.6094,0.6094,0.6094,26133.0],["1996-04-24",0.6094,0.6529,0.6094,0.6094,25600.0],["1996-04-25",0.6094,0.6094,0.5659,0.6094,66933.0],["1996-04-26",0.6094,0.6094,0.5659,0.5659,71200.0],["1996-04-29",0.5659,0.5659,0.5659,0.5659,2933.0],["1996-04-30",0.5659,0.5659,0.5659,0.5659,65333.0],["1996-05-01",0.5659,0.6094,0.5223,0.6094,155200.0],["1996-05-02",0.6094,0.6094,0.5659,0.5659,22933.0],["1996-05-03",0.5659,0.6094,0.5659,0.6094,33867.0],["1996-05-06",0.5659,0.6094,0.5659,0.6094,11733.0],["1996-05-07",0.6094,0.6094,0.5659,0.5659,61067.0],["1996-05-08",0.5659,0.5659,0.5659,0.5659,64533.0],["1996-05-09",0.5659,0.5659,0.5659,0.5659,85067.0],["1996-05-10",0.5659,0.5659,0.5659,0.5659,10133.0],["1996-05-13",0.5659,0.5659,0.5659,0.5659,8800.0],["1996-05-14",0.5659,0.5659,0.5659,0.5659,1867.0],["1996-05-15",0.5659,0.5659,0.5659,0.5659,42133.0],["1996-05-16",0.5659,0.5659,0.5659,0.5659,533.0],["1996-05-17",0.5659,0.5659,0.5659,0.5659,5867.0],["1996-05-20",0.5659,0.5659,0.5659,0.5659,6400.0],["1996-05-21",0.5659,0.5659,0.5659,0.5659,35733.0],["1996-05-22",0.5659,0.6094,0.5659,0.5876,62933.0],["1996-05-23",0.5659,0.5659,0.5659,0.5659,77333.0],["1996-05-24",0.6094,0.6094,0.5659,0.5659,91733.0],["1996-05-28",0.5659,0.6094,0.5659,0.5659,43467.0],["1996-05-29",0.5659,0.6094,0.5659,0.5659,108800.0],["1996-05-30",0.6094,0.6094,0.6094,0.6094,25867.0],["1996-05-31",0.6094,0.6529,0.6094,0.6529,186400.0],["1996-06-03",0.6529,1.0011,0.6529,0.9141,1690400.0],["1996-06-04",0.9576,1.0011,0.827,0.9141,1070400.0],["1996-06-05",0.9141,1.0011,0.9141,0.9576,705600.0],["1996-06-06",0.9576,1.0011,0.9576,1.0011,550933.0],["1996-06-07",0.9576,0.9576,0.9141,0.9576,212000.0],["1996-06-10",0.9141,0.9576,0.9141,0.9141,428267.0],["1996-06-11",0.9576,0.9576,0.9141,0.9576,558667.0],["1996-06-12",0.9576,0.9576,0.9141,0.9576,130400.0],["1996-06-13",0.9141,0.9576,0.9141,0.9141,112000.0],["1996-06-14",0.9141,0.9576,0.9141,0.9141,175200.0],["1996-06-17",0.9141,0.9576,0.9141,0.9141,129067.0],["1996-06-18",0.9141,0.9141,0.8706,0.8706,209600.0],["1996-06-19",0.9141,0.9141,0.8706,0.8706,70667.0],["1996-06-20",0.8706,0.8706,0.7835,0.7835,134933.0],["1996-06-21",0.827,0.827,0.7835,0.7835,84000.0],["1996-06-24",0.7835,0.7835,0.74,0.74,112267.0],["1996-06-25",0.6965,0.827,0.6965,0.7835,61867.0],["1996-06-26",0.7835,0.9141,0.7835,0.8706,231467.0],["1996-06-27",0.827,0.8706,0.827,0.8706,43200.0],["1996-06-28",0.8706,0.8706,0.827,0.8706,11200.0],["1996-07-01",0.827,0.8706,0.827,0.827,21067.0],["1996-07-02",0.8706,0.8706,0.8706,0.8706,122667.0],["1996-07-03",0.8706,0.8706,0.8706,0.8706,27467.0],["1996-07-05",0.8706,0.8706,0.8706,0.8706,7733.0],["1996-07-08",0.827,0.827,0.827,0.827,17600.0],["1996-07-09",0.827,0.827,0.7835,0.7835,85867.0],["1996-07-10",0.7835,0.827,0.74,0.7835,95467.0],["1996-07-11",0.74,0.74,0.6965,0.6965,122400.0],["1996-07-12",0.74,0.74,0.74,0.74,21600.0],["1996-07-15",0.7835,0.7835,0.74,0.74,91733.0],["1996-07-16",0.74,0.7835,0.6965,0.6965,77067.0],["1996-07-17",0.74,0.7835,0.74,0.7835,216267.0],["1996-07-18",0.7835,0.7835,0.74,0.74,85067.0],["1996-07-19",0.74,0.7835,0.74,0.7835,110933.0],["1996-07-22",0.827,0.827,0.7835,0.827,104000.0],["1996-07-23",0.7835,0.7835,0.74,0.7835,150667.0],["1996-07-24",0.74,0.7835,0.74,0.7835,44000.0],["1996-07-25",0.7835,0.7835,0.6965,0.74,180533.0],["1996-07-26",0.6965,0.6965,0.6965,0.6965,311733.0],["1996-07-29",0.6965,0.74,0.6965,0.74,96800.0],["1996-07-30",0.74,0.74,0.74,0.74,1333.0],["1996-07-31",0.6965,0.74,0.6965,0.74,16533.0],["1996-08-01",0.6965,0.6965,0.6965,0.6965,90933.0],["1996-08-02",0.74,0.74,0.6965,0.74,81333.0],["1996-08-05",0.74,0.74,0.74,0.74,42933.0],["1996-08-06",0.6965,0.6965,0.6965,0.6965,49600.0],["1996-08-07",0.6965,0.74,0.6965,0.74,48533.0],["1996-08-08",0.74,0.74,0.6965,0.6965,30133.0],["1996-08-09",0.74,0.74,0.6965,0.74,120000.0],["1996-08-12",0.74,0.74,0.74,0.74,28800.0],["1996-08-13",0.74,0.7835,0.74,0.74,70667.0],["1996-08-14",0.74,0.7835,0.74,0.7835,104267.0],["1996-08-15",0.74,0.7835,0.74,0.74,164533.0],["1996-08-16",0.74,0.7835,0.74,0.7835,31467.0],["1996-08-19",0.7835,0.7835,0.74,0.7835,89600.0],["1996-08-20",0.7835,0.7835,0.74,0.7835,47200.0],["1996-08-21",0.74,0.7835,0.74,0.7835,22933.0],["1996-08-22",0.7835,0.7835,0.7835,0.7835,150400.0],["1996-08-23",0.7835,0.7835,0.74,0.74,34667.0],["1996-08-26",0.7835,0.7835,0.7835,0.7835,83733.0],["1996-08-27",0.74,0.7835,0.74,0.7835,95733.0],["1996-08-28",0.74,0.827,0.74,0.827,349867.0],["1996-08-29",0.8706,0.8706,0.827,0.8706,151733.0],["1996-08-30",0.8706,0.9141,0.8706,0.9141,148000.0],["1996-09-03",0.9141,0.9141,0.8706,0.9141,53600.0],["1996-09-04",0.9141,0.9141,0.8706,0.8706,44267.0],["1996-09-05",0.9141,0.9141,0.8706,0.8706,50667.0],["1996-09-06",0.827,0.8706,0.827,0.8706,86400.0],["1996-09-09",0.8706,0.9141,0.8706,0.9141,81333.0],["1996-09-10",0.8706,0.8706,0.8706,0.8706,128533.0],["1996-09-11",0.8706,0.9141,0.8706,0.8706,106933.0],["1996-09-12",0.8706,0.9141,0.8706,0.9141,113333.0],["1996-09-13",0.9141,1.0011,0.9141,0.9576,283733.0],["1996-09-16",0.9141,0.9576,0.9141,0.9576,99733.0],["1996-09-17",0.9576,0.9576,0.9141,0.9576,648000.0],["1996-09-18",0.9576,0.9576,0.9141,0.9141,210400.0],["1996-09-19",0.9141,0.9141,0.9141,0.9141,50667.0],["1996-09-20",0.9141,0.9141,0.9141,0.9141,79467.0],["1996-09-23",0.9141,0.9141,0.9141,0.9141,67467.0],["1996-09-24",0.9141,0.9141,0.8706,0.9141,24267.0],["1996-09-25",0.8706,0.9141,0.8706,0.9141,49600.0],["1996-09-26",0.9141,0.9141,0.8706,0.9141,108267.0],["1996-09-27",0.8706,0.9141,0.8706,0.8706,56800.0],["1996-09-30",0.8706,0.9141,0.8706,0.9141,96533.0],["1996-10-01",0.9141,0.9141,0.8706,0.8706,58667.0],["1996-10-02",0.8706,0.9141,0.8706,0.8706,81600.0],["1996-10-03",0.9141,0.9141,0.9141,0.9141,6400.0],["1996-10-04",0.8706,0.9141,0.8706,0.9141,27733.0],["1996-10-07",0.9141,0.9141,0.8706,0.8706,29333.0],["1996-10-08",0.8706,0.9141,0.8706,0.9141,80267.0],["1996-10-09",0.9141,0.9141,0.827,0.8706,73067.0],["1996-10-10",0.9141,0.9141,0.827,0.827,64000.0],["1996-10-11",0.8706,0.8706,0.827,0.8706,94667.0],["1996-10-14",0.8706,0.8706,0.827,0.8706,40533.0],["1996-10-15",0.8706,0.9141,0.8706,0.9141,168800.0],["1996-10-16",0.8706,0.9141,0.8706,0.8706,30933.0],["1996-10-17",0.9141,0.9141,0.827,0.827,33867.0],["1996-10-18",0.8706,0.8706,0.827,0.8706,22933.0],["1996-10-21",0.827,0.8706,0.827,0.827,21867.0],["1996-10-22",0.827,0.8706,0.827,0.8706,26400.0],["1996-10-23",0.8706,0.8706,0.827,0.827,38667.0],["1996-10-24",0.827,0.8706,0.827,0.827,97333.0],["1996-10-25",0.827,0.827,0.827,0.827,20800.0],["1996-10-28",0.8706,0.8706,0.827,0.8706,40533.0],["1996-10-29",0.8706,0.8706,0.827,0.827,14133.0],["1996-10-30",0.827,0.827,0.827,0.827,47733.0],["1996-10-31",0.827,0.8706,0.7835,0.8706,94400.0],["1996-11-01",0.8706,0.8706,0.827,0.827,37067.0],["1996-11-04",0.827,0.827,0.7835,0.827,44533.0],["1996-11-05",0.827,0.827,0.7835,0.827,8000.0],["1996-11-06",0.827,0.827,0.7835,0.827,54133.0],["1996-11-07",0.7835,0.7835,0.7835,0.7835,91733.0],["1996-11-08",0.827,0.827,0.7835,0.827,4267.0],["1996-11-11",0.7835,0.7835,0.7835,0.7835,4800.0],["1996-11-12",0.7835,0.827,0.7835,0.827,40000.0],["1996-11-13",0.827,0.827,0.7835,0.7835,37600.0],["1996-11-14",0.7835,0.827,0.7835,0.7835,39733.0],["1996-11-15",0.827,0.827,0.7835,0.827,81600.0],["1996-11-18",0.827,0.827,0.7835,0.7835,99467.0],["1996-11-19",0.7835,0.827,0.7835,0.827,11467.0],["1996-11-20",0.7835,0.827,0.7835,0.827,15200.0],["1996-11-21",0.827,0.827,0.7835,0.827,17600.0],["1996-11-22",0.7835,0.827,0.7835,0.7835,95200.0],["1996-11-25",0.74,0.827,0.74,0.7835,125067.0],["1996-11-26",0.7835,0.827,0.7835,0.7835,147733.0],["1996-11-27",0.7835,0.827,0.7835,0.7835,22133.0],["1996-11-29",0.827,0.827,0.7835,0.7835,105333.0],["1996-12-02",0.7835,0.827,0.7835,0.827,37867.0],["1996-12-03",0.827,0.827,0.7835,0.827,138933.0],["1996-12-04",0.7835,0.827,0.7835,0.7835,125067.0],["1996-12-05",0.827,0.827,0.7835,0.7835,112000.0],["1996-12-06",0.827,0.8706,0.7835,0.7835,197600.0],["1996-12-09",0.7835,0.827,0.7835,0.7835,61333.0],["1996-12-10",0.7835,0.827,0.7835,0.7835,65867.0],["1996-12-11",0.7835,0.827,0.7835,0.827,245333.0],["1996-12-12",0.827,0.827,0.7835,0.7835,65600.0],["1996-12-13",0.7835,0.827,0.74,0.827,68533.0],["1996-12-16",0.827,0.827,0.7835,0.7835,86400.0],["1996-12-17",0.827,0.827,0.7835,0.827,108533.0],["1996-12-18",0.827,0.827,0.7835,0.827,66133.0],["1996-12-19",0.827,0.827,0.7835,0.827,29600.0],["1996-12-20",0.827,0.827,0.7835,0.827,67467.0],["1996-12-23",0.827,0.827,0.7835,0.827,60533.0],["1996-12-24",0.827,0.827,0.7835,0.827,104800.0],["1996-12-26",0.7902,0.8341,0.7902,0.8341,45333.0],["1996-12-27",0.7902,0.878,0.7902,0.878,109333.0],["1996-12-30",0.8341,0.8341,0.7902,0.8341,82667.0],["1996-12-31",0.7902,0.878,0.7902,0.878,154933.0],["1997-01-02",0.878,0.878,0.8487,0.8487,29600.0],["1997-01-03",0.878,0.878,0.8487,0.8487,7200.0],["1997-01-06",0.8487,0.8487,0.8487,0.8487,22400.0],["1997-01-07",0.8487,0.8487,0.8194,0.8341,100000.0],["1997-01-08",0.8194,0.8194,0.7902,0.8048,56800.0],["1997-01-09",0.7902,0.7902,0.7902,0.7902,54400.0],["1997-01-10",0.7755,0.7755,0.7316,0.7316,53600.0],["1997-01-13",0.717,0.7609,0.717,0.7609,113600.0],["1997-01-14",0.7463,0.7609,0.717,0.717,67200.0],["1997-01-15",0.7316,0.7755,0.717,0.7755,222400.0],["1997-01-16",0.7609,0.7902,0.7609,0.7902,27200.0],["1997-01-17",0.7755,0.7755,0.7755,0.7755,31200.0],["1997-01-20",0.7609,0.7609,0.7609,0.7609,19200.0],["1997-01-21",0.7755,0.7755,0.7316,0.7463,58400.0],["1997-01-22",0.7609,0.7609,0.7463,0.7463,44000.0],["1997-01-23",0.7463,0.7463,0.7316,0.7316,73600.0],["1997-01-24",0.7463,0.7609,0.7316,0.7316,416000.0],["1997-01-27",0.7316,0.7316,0.717,0.7316,132800.0],["1997-01-28",0.7463,0.7463,0.7316,0.7316,40000.0],["1997-01-29",0.7316,0.7316,0.7316,0.7316,10400.0],["1997-01-30",0.7316,0.7609,0.7316,0.7609,43200.0],["1997-01-31",0.7463,0.7609,0.7463,0.7463,40000.0],["1997-02-03",0.7463,0.7609,0.7463,0.7463,77600.0],["1997-02-04",0.7463,0.7609,0.7463,0.7609,42400.0],["1997-02-05",0.7609,0.7609,0.717,0.7316,122400.0],["1997-02-06",0.7316,0.7316,0.717,0.7316,47200.0],["1997-02-07",0.7316,0.7316,0.717,0.717,136800.0],["1997-02-10",0.7316,0.7316,0.7024,0.717,68000.0],["1997-02-11",0.7024,0.7024,0.6877,0.6877,326400.0],["1997-02-12",0.7024,0.7024,0.6877,0.6877,37600.0],["1997-02-13",0.6877,0.717,0.6731,0.717,134400.0],["1997-02-14",0.7024,0.7316,0.7024,0.7024,154400.0],["1997-02-18",0.6877,0.7024,0.6877,0.6877,82400.0],["1997-02-19",0.6877,0.7024,0.6877,0.7024,60000.0],["1997-02-20",0.6877,0.7024,0.6877,0.7024,39200.0],["1997-02-21",0.6877,0.6877,0.6877,0.6877,4800.0],["1997-02-24",0.6877,0.7024,0.6877,0.7024,11200.0],["1997-02-25",0.6877,0.717,0.6877,0.717,3200.0],["1997-02-26",0.7024,0.7024,0.6877,0.7024,44000.0],["1997-02-27",0.717,0.7755,0.717,0.7609,154400.0],["1997-02-28",0.7609,0.7609,0.7609,0.7609,44000.0],["1997-03-03",0.7755,0.7755,0.7609,0.7609,20000.0],["1997-03-04",0.7463,0.7609,0.7316,0.7316,68800.0],["1997-03-05",0.7316,0.7316,0.7024,0.7024,24000.0],["1997-03-06",0.6877,0.6877,0.6877,0.6877,57600.0],["1997-03-07",0.6877,0.717,0.6877,0.717,7200.0],["1997-03-10",0.6877,0.7024,0.6877,0.6877,36000.0],["1997-03-11",0.6877,0.6877,0.6877,0.6877,18400.0],["1997-03-12",0.6877,0.6877,0.6877,0.6877,20000.0],["1997-03-13",0.6731,0.6731,0.6585,0.6585,244000.0],["1997-03-14",0.6438,0.6585,0.6438,0.6585,106400.0],["1997-03-17",0.6731,0.6731,0.6438,0.6438,13600.0],["1997-03-18",0.6731,0.6877,0.6731,0.6877,69600.0],["1997-03-19",0.6731,0.7024,0.6731,0.7024,139200.0],["1997-03-20",0.7024,0.7024,0.6877,0.6877,16800.0],["1997-03-21",0.6877,0.6877,0.6877,0.6877,18400.0],["1997-03-24",0.6731,0.6731,0.6731,0.6731,11200.0],["1997-03-25",0.6731,0.6877,0.6585,0.6585,21600.0],["1997-03-26",0.6585,0.6877,0.6585,0.6731,40800.0],["1997-03-27",0.6731,0.6877,0.6292,0.6877,136000.0],["1997-03-31",0.6731,0.6731,0.6731,0.6731,4800.0],["1997-04-01",0.6731,0.6731,0.6731,0.6731,2400.0],["1997-04-02",0.6731,0.6731,0.6731,0.6731,0.0],["1997-04-03",0.6731,0.6731,0.6731,0.6731,1600.0],["1997-04-04",0.6731,0.6731,0.6438,0.6438,34400.0],["1997-04-07",0.6438,0.6438,0.5999,0.5999,84000.0],["1997-04-08",0.5999,0.6438,0.5999,0.6438,18400.0],["1997-04-09",0.6292,0.6438,0.6292,0.6292,48000.0],["1997-04-10",0.6146,0.6292,0.6146,0.6292,19200.0],["1997-04-11",0.6292,0.6292,0.5999,0.5999,68800.0],["1997-04-14",0.5999,0.6146,0.5853,0.6146,12000.0],["1997-04-15",0.6292,0.6292,0.6146,0.6146,40800.0],["1997-04-16",0.6292,0.6292,0.6292,0.6292,16000.0],["1997-04-17",0.6146,0.6146,0.6146,0.6146,8800.0],["1997-04-18",0.5999,0.5999,0.5999,0.5999,10400.0],["1997-04-21",0.5999,0.6146,0.5999,0.6146,24800.0],["1997-04-22",0.6146,0.6146,0.6146,0.6146,0.0],["1997-04-23",0.5999,0.5999,0.5999,0.5999,8000.0],["1997-04-24",0.6146,0.6146,0.5999,0.6146,30400.0],["1997-04-25",0.5999,0.5999,0.5999,0.5999,16000.0],["1997-04-28",0.5853,0.5999,0.5853,0.5853,49600.0],["1997-04-29",0.5853,0.5853,0.5853,0.5853,18400.0],["1997-04-30",0.5707,0.5853,0.5707,0.5853,24800.0],["1997-05-01",0.5707,0.5707,0.5707,0.5707,32800.0],["1997-05-02",0.5707,0.5853,0.5707,0.5853,58400.0],["1997-05-05",0.5707,0.5707,0.556,0.556,44000.0],["1997-05-06",0.556,0.5707,0.556,0.556,27200.0],["1997-05-07",0.556,0.556,0.5414,0.5414,134400.0],["1997-05-08",0.556,0.556,0.5121,0.5121,153600.0],["1997-05-09",0.4975,0.556,0.4975,0.5414,101600.0],["1997-05-12",0.5414,0.5853,0.5414,0.5707,211200.0],["1997-05-13",0.5707,0.5707,0.5707,0.5707,6400.0],["1997-05-14",0.556,0.5707,0.556,0.556,39200.0],["1997-05-15",0.556,0.5707,0.556,0.556,16000.0],["1997-05-16",0.556,0.5707,0.556,0.556,39200.0],["1997-05-19",0.5707,0.5707,0.556,0.5707,12800.0],["1997-05-20",0.5707,0.5853,0.556,0.5707,132800.0],["1997-05-21",0.5707,0.5707,0.556,0.5707,23200.0],["1997-05-22",0.5707,0.5707,0.5707,0.5707,10400.0],["1997-05-23",0.556,0.556,0.556,0.556,72000.0],["1997-05-27",0.5707,0.5853,0.5707,0.5853,112000.0],["1997-05-28",0.5853,0.5999,0.5853,0.5853,63200.0],["1997-05-29",0.6146,0.7024,0.6146,0.7024,332000.0],["1997-05-30",0.7316,0.8341,0.7316,0.8341,423200.0],["1997-06-02",0.8341,0.8487,0.8194,0.8194,627200.0],["1997-06-03",0.8341,0.9072,0.8194,0.878,679200.0],["1997-06-04",0.8633,0.9072,0.8633,0.878,269600.0],["1997-06-05",0.878,0.9072,0.878,0.9072,364800.0],["1997-06-06",0.9219,0.9511,0.9219,0.9365,506400.0],["1997-06-09",0.9219,0.9511,0.9219,0.9365,203200.0],["1997-06-10",0.9365,0.9365,0.8633,0.878,377600.0],["1997-06-11",0.8633,0.8926,0.8633,0.8926,292800.0],["1997-06-12",0.8926,0.8926,0.8926,0.8926,109600.0],["1997-06-13",0.8926,0.9072,0.8926,0.9072,39200.0],["1997-06-16",0.8926,0.8926,0.8633,0.878,104000.0],["1997-06-17",0.8633,0.878,0.8633,0.8633,32000.0],["1997-06-18",0.8487,0.8633,0.8194,0.8194,228000.0],["1997-06-19",0.8194,0.8194,0.8194,0.8194,120800.0],["1997-06-20",0.8048,0.8633,0.8048,0.8633,61600.0],["1997-06-23",0.8926,0.9511,0.8926,0.9072,476000.0],["1997-06-24",0.9365,0.9365,0.9145,0.9145,39200.0],["1997-06-25",0.9365,0.995,0.9365,0.995,479200.0],["1997-06-26",0.9877,0.9877,0.9658,0.9804,73600.0],["1997-06-27",0.9658,1.0389,0.9658,1.0243,144000.0],["1997-06-30",1.0243,1.0243,0.9804,0.995,114400.0],["1997-07-01",1.0243,1.0389,0.995,0.995,222400.0],["1997-07-02",1.0097,1.0243,0.9804,1.0243,532000.0],["1997-07-03",1.0389,1.0389,1.0243,1.0243,50400.0],["1997-07-07",1.0243,1.0535,1.0243,1.0243,204000.0],["1997-07-08",1.0243,1.0389,1.0243,1.0316,68800.0],["1997-07-09",1.0243,1.0316,1.0243,1.0243,89600.0],["1997-07-10",1.0243,1.0389,1.0243,1.0316,112000.0],["1997-07-11",1.0316,1.0535,1.0316,1.0535,498400.0],["1997-07-14",1.0682,1.1121,1.0682,1.1048,65600.0],["1997-07-15",1.1194,1.1413,1.1121,1.1121,123200.0],["1997-07-16",1.0974,1.1121,1.0535,1.0682,158400.0],["1997-07-17",1.0535,1.0974,1.0535,1.0828,57600.0],["1997-07-18",1.0682,1.0828,1.0535,1.0535,27200.0],["1997-07-21",1.0682,1.1413,1.0535,1.1413,174400.0],["1997-07-22",1.134,1.156,1.1267,1.156,329600.0],["1997-07-23",1.1633,1.2145,1.1633,1.1926,213600.0],["1997-07-24",1.1852,1.2145,1.1706,1.2145,124000.0],["1997-07-25",1.2291,1.2877,1.2291,1.2804,308800.0],["1997-07-28",1.2657,1.4925,1.2657,1.4486,869600.0],["1997-07-29",1.434,1.4633,1.3608,1.3828,323200.0],["1997-07-30",1.3682,1.4633,1.3682,1.4633,288800.0],["1997-07-31",1.4486,1.595,1.4486,1.5364,520800.0],["1997-08-01",1.5437,1.5511,1.5218,1.5364,134400.0],["1997-08-04",1.5364,1.5584,1.5218,1.5218,156800.0],["1997-08-05",1.4998,1.4998,1.4194,1.4194,176000.0],["1997-08-06",1.3755,1.4559,1.3755,1.4559,294400.0],["1997-08-07",1.4633,1.4633,1.4267,1.434,103200.0],["1997-08-08",1.434,1.434,1.3755,1.4047,65600.0],["1997-08-11",1.3901,1.3901,1.3096,1.3243,52800.0],["1997-08-12",1.3316,1.3828,1.3316,1.3682,68000.0],["1997-08-13",1.3901,1.3974,1.3462,1.3682,168800.0],["1997-08-14",1.3535,1.3828,1.3535,1.3755,66400.0],["1997-08-15",1.3755,1.434,1.3755,1.434,108000.0],["1997-08-18",1.4267,1.4267,1.3901,1.4047,29600.0],["1997-08-19",1.3901,1.4047,1.3755,1.3755,47200.0],["1997-08-20",1.3682,1.3682,1.3608,1.3608,20000.0],["1997-08-21",1.3535,1.3828,1.3535,1.3535,88000.0],["1997-08-22",1.3535,1.3535,1.3462,1.3535,20800.0],["1997-08-25",1.3755,1.3755,1.3535,1.3608,17600.0],["1997-08-26",1.3608,1.3755,1.3535,1.3608,28800.0],["1997-08-27",1.3755,1.434,1.3608,1.434,112800.0],["1997-08-28",1.4047,1.4047,1.3901,1.4047,102400.0],["1997-08-29",1.3901,1.4047,1.3901,1.4047,22400.0],["1997-09-02",1.4047,1.434,1.3901,1.4194,28000.0],["1997-09-03",1.434,1.434,1.3901,1.3901,74400.0],["1997-09-04",1.3608,1.3755,1.3608,1.3755,27200.0],["1997-09-05",1.4047,1.434,1.4047,1.434,61600.0],["1997-09-08",1.4047,1.4047,1.3901,1.3901,188000.0],["1997-09-09",1.3828,1.3901,1.3828,1.3828,32800.0],["1997-09-10",1.3901,1.4047,1.3755,1.3755,47200.0],["1997-09-11",1.3901,1.4267,1.3901,1.4267,72800.0],["1997-09-12",1.434,1.4559,1.3974,1.4559,55200.0],["1997-09-15",1.4633,1.5291,1.4633,1.5291,189600.0],["1997-09-16",1.5584,1.6681,1.5364,1.6389,504000.0],["1997-09-17",1.6681,1.7559,1.6462,1.6462,268000.0],["1997-09-18",1.6389,1.6681,1.5876,1.6681,236000.0],["1997-09-19",1.6901,1.7267,1.6754,1.6974,153600.0],["1997-09-22",1.712,1.712,1.6389,1.6462,88000.0],["1997-09-23",1.6389,1.6389,1.595,1.6096,59200.0],["1997-09-24",1.5803,1.5876,1.5437,1.5511,80000.0],["1997-09-25",1.5364,1.5437,1.5218,1.5364,30400.0],["1997-09-26",1.5364,1.5437,1.5291,1.5437,47200.0],["1997-09-29",1.5657,1.6096,1.5657,1.6096,170400.0],["1997-09-30",1.6315,1.6389,1.6315,1.6389,144000.0],["1997-10-01",1.6389,1.6681,1.6096,1.6535,186400.0],["1997-10-02",1.6535,1.6754,1.6535,1.6754,149600.0],["1997-10-03",1.6974,1.6974,1.6535,1.6535,123200.0],["1997-10-06",1.6535,1.7193,1.6535,1.7193,226400.0],["1997-10-07",1.7047,1.7413,1.6974,1.7267,139200.0],["1997-10-08",1.712,1.712,1.6901,1.6901,29600.0],["1997-10-09",1.7047,1.7047,1.6681,1.6681,41600.0],["1997-10-10",1.6535,1.6681,1.6389,1.6535,60000.0],["1997-10-13",1.6389,1.6389,1.6315,1.6389,43200.0],["1997-10-14",1.6389,1.6754,1.6389,1.6754,667200.0],["1997-10-15",1.6828,1.6974,1.6389,1.6389,182400.0],["1997-10-16",1.6389,1.6681,1.6389,1.6389,544000.0],["1997-10-17",1.6389,1.6535,1.6389,1.6535,11200.0],["1997-10-20",1.6389,1.6535,1.6389,1.6535,112800.0],["1997-10-21",1.6462,1.6608,1.6096,1.6242,207200.0],["1997-10-22",1.6535,1.6535,1.6315,1.6315,21600.0],["1997-10-23",1.6242,1.6242,1.5803,1.5876,48000.0],["1997-10-24",1.5803,1.5803,1.5072,1.5072,144800.0],["1997-10-27",1.5072,1.5072,1.3023,1.4047,468800.0],["1997-10-28",1.3755,1.4047,1.3169,1.3535,72000.0],["1997-10-29",1.3535,1.3755,1.3535,1.3755,121600.0],["1997-10-30",1.3755,1.3755,1.3535,1.3535,18400.0],["1997-10-31",1.3682,1.4194,1.3682,1.4194,247200.0],["1997-11-03",1.4047,1.434,1.4047,1.434,33600.0],["1997-11-04",1.4267,1.4633,1.4267,1.4486,48000.0],["1997-11-05",1.4633,1.4925,1.4633,1.4925,20800.0],["1997-11-06",1.4633,1.4925,1.434,1.4559,43200.0],["1997-11-07",1.4779,1.4779,1.4633,1.4633,9600.0],["1997-11-10",1.4633,1.4633,1.4633,1.4633,0.0],["1997-11-11",1.4486,1.4559,1.4486,1.4486,14400.0],["1997-11-12",1.434,1.4413,1.434,1.434,7200.0],["1997-11-13",1.434,1.4633,1.434,1.434,14400.0],["1997-11-14",1.4267,1.4267,1.4194,1.4267,30400.0],["1997-11-17",1.4267,1.434,1.4267,1.4267,17600.0],["1997-11-18",1.4194,1.4267,1.4194,1.4194,41600.0],["1997-11-19",1.434,1.434,1.4194,1.4267,9600.0],["1997-11-20",1.4194,1.4194,1.412,1.412,5600.0],["1997-11-21",1.412,1.412,1.412,1.412,800.0],["1997-11-24",1.412,1.412,1.4047,1.4047,28800.0],["1997-11-25",1.4047,1.4047,1.3755,1.3755,37600.0],["1997-11-26",1.4194,1.4194,1.4047,1.4047,34400.0],["1997-11-28",1.4047,1.4047,1.3828,1.3828,30400.0],["1997-12-01",1.3828,1.3828,1.3755,1.3755,54400.0],["1997-12-02",1.3608,1.3682,1.3462,1.3682,36000.0],["1997-12-03",1.3535,1.3535,1.3535,1.3535,1600.0],["1997-12-04",1.3462,1.3462,1.3389,1.3462,72000.0],["1997-12-05",1.3462,1.3462,1.3389,1.3462,110400.0],["1997-12-08",1.3169,1.3389,1.3169,1.3169,184000.0],["1997-12-09",1.3096,1.3169,1.3096,1.3096,56000.0],["1997-12-10",1.3243,1.3316,1.3169,1.3169,70400.0],["1997-12-11",1.3169,1.3389,1.3169,1.3316,196800.0],["1997-12-12",1.3462,1.4633,1.3243,1.4633,132000.0],["1997-12-15",1.4779,1.5511,1.4779,1.5218,94400.0],["1997-12-16",1.5657,1.6023,1.5657,1.6023,64000.0],["1997-12-17",1.6023,1.6023,1.5803,1.595,80000.0],["1997-12-18",1.6023,1.6023,1.4925,1.5218,735200.0],["1997-12-19",1.5072,1.5072,1.4559,1.4559,48000.0],["1997-12-22",1.4633,1.4779,1.4413,1.4633,105600.0],["1997-12-23",1.4779,1.4779,1.4486,1.4486,10400.0],["1997-12-24",1.434,1.4633,1.434,1.4633,20000.0],["1997-12-26",1.4357,1.4504,1.3918,1.4064,48800.0],["1997-12-29",1.3918,1.4064,1.3551,1.3771,71200.0],["1997-12-30",1.4064,1.4357,1.4064,1.4064,41600.0],["1997-12-31",1.4064,1.4357,1.3771,1.4357,137600.0],["1998-01-02",1.465,1.5309,1.465,1.5236,101600.0],["1998-01-05",1.5236,1.5309,1.443,1.4577,56800.0],["1998-01-06",1.4577,1.465,1.4577,1.465,9600.0],["1998-01-07",1.4577,1.509,1.4577,1.509,40800.0],["1998-01-08",1.5236,1.5529,1.5163,1.5163,75200.0],["1998-01-09",1.4943,1.5676,1.465,1.465,201600.0],["1998-01-12",1.465,1.5163,1.465,1.5163,59200.0],["1998-01-13",1.5016,1.5236,1.5016,1.5236,66400.0],["1998-01-14",1.5383,1.5676,1.5236,1.5236,138400.0],["1998-01-15",1.5383,1.5749,1.5383,1.5602,72800.0],["1998-01-16",1.5749,1.5822,1.5383,1.5822,80000.0],["1998-01-20",1.5822,1.5822,1.5529,1.5676,100000.0],["1998-01-21",1.5602,1.5602,1.5602,1.5602,3200.0],["1998-01-22",1.5602,1.5676,1.5602,1.5602,35200.0],["1998-01-23",1.5529,1.5676,1.5529,1.5676,9600.0],["1998-01-26",1.5456,1.5676,1.5309,1.5602,150400.0],["1998-01-27",1.5749,1.5749,1.5309,1.5309,18400.0],["1998-01-28",1.5309,1.5309,1.5236,1.5236,35200.0],["1998-01-29",1.5456,1.6115,1.5456,1.6115,299200.0],["1998-01-30",1.6408,1.7654,1.6408,1.7654,431200.0],["1998-02-02",1.802,1.8972,1.802,1.8826,673600.0],["1998-02-03",1.9412,2.1389,1.9412,2.1389,1952000.0],["1998-02-04",2.1682,2.3807,2.1536,2.2854,1886400.0],["1998-02-05",2.3733,2.388,2.1096,2.1536,1378400.0],["1998-02-06",2.1682,2.2268,2.1536,2.1975,386400.0],["1998-02-09",2.2268,2.2488,2.1975,2.2195,429600.0],["1998-02-10",2.1975,2.2195,2.1975,2.2122,312800.0],["1998-02-11",2.1975,2.2122,2.1829,2.1975,258400.0],["1998-02-12",2.1975,2.2781,2.1902,2.2635,405600.0],["1998-02-13",2.2635,2.2635,2.2268,2.2488,172000.0],["1998-02-17",2.2415,2.2415,2.2122,2.2342,474400.0],["1998-02-18",2.2561,2.3294,2.2561,2.3147,367200.0],["1998-02-19",2.3147,2.344,2.3074,2.3294,361600.0],["1998-02-20",2.3367,2.344,2.3294,2.3367,256000.0],["1998-02-23",2.3147,2.3294,2.2854,2.2854,317600.0],["1998-02-24",2.2854,2.3147,2.2268,2.2342,254400.0],["1998-02-25",2.2488,2.3001,2.2268,2.2268,396800.0],["1998-02-26",2.2561,2.3074,2.2561,2.2708,230400.0],["1998-02-27",2.2781,2.2854,2.2708,2.2708,56800.0],["1998-03-02",2.2854,2.2854,2.2708,2.2781,173600.0],["1998-03-03",2.2708,2.3074,2.2708,2.2781,62400.0],["1998-03-04",2.2928,2.2928,2.2708,2.2708,64000.0],["1998-03-05",2.2561,2.2561,2.2268,2.2268,20800.0],["1998-03-06",2.2342,2.2561,2.2268,2.2342,56000.0],["1998-03-09",2.2342,2.2342,2.1975,2.1975,41600.0],["1998-03-10",2.2122,2.2195,2.1975,2.2122,36800.0],["1998-03-11",2.1975,2.1975,2.1682,2.1682,52000.0],["1998-03-12",2.1902,2.1902,2.1463,2.1463,68800.0],["1998-03-13",2.1682,2.2049,2.1389,2.1536,99200.0],["1998-03-16",2.1463,2.1829,2.1316,2.1829,73600.0],["1998-03-17",2.1756,2.1829,2.1682,2.1829,51200.0],["1998-03-18",2.1975,2.3074,2.1975,2.2635,120800.0],["1998-03-19",2.2854,2.3367,2.2781,2.3221,143200.0],["1998-03-20",2.3367,2.3367,2.2854,2.2928,24000.0],["1998-03-23",2.2635,2.2854,2.2268,2.2268,97600.0],["1998-03-24",2.2195,2.2268,2.1975,2.1975,60000.0],["1998-03-25",2.2268,2.2488,2.2268,2.2268,22400.0],["1998-03-26",2.2268,2.2268,2.1975,2.2122,45600.0],["1998-03-27",2.1975,2.1975,2.1829,2.1829,68800.0],["1998-03-30",2.1975,2.2268,2.1975,2.2049,57600.0],["1998-03-31",2.1975,2.1975,2.1975,2.1975,157600.0],["1998-04-01",2.2268,2.2415,2.2195,2.2415,36800.0],["1998-04-02",2.2635,2.2708,2.1975,2.2122,50400.0],["1998-04-03",2.2342,2.2342,2.1682,2.1682,182400.0],["1998-04-06",2.1682,2.2049,2.1682,2.1902,184000.0],["1998-04-07",2.2049,2.2049,2.1389,2.1389,78400.0],["1998-04-08",2.1389,2.1609,2.1389,2.1463,32800.0],["1998-04-09",2.1389,2.1756,2.1316,2.1536,32000.0],["1998-04-13",2.1829,2.2195,2.1829,2.2122,151200.0],["1998-04-14",2.2195,2.2415,2.2122,2.2268,77600.0],["1998-04-15",2.2268,2.2268,2.1975,2.2122,92000.0],["1998-04-16",2.1975,2.2195,2.1975,2.2049,40000.0],["1998-04-17",2.2195,2.2268,2.2049,2.2195,21600.0],["1998-04-20",2.2122,2.2122,2.1389,2.1682,44000.0],["1998-04-21",2.1536,2.1609,2.1316,2.1389,64800.0],["1998-04-22",2.1316,2.1829,2.1316,2.1609,84000.0],["1998-04-23",2.1609,2.2049,2.1609,2.1682,61600.0],["1998-04-24",2.1682,2.1682,2.1389,2.1389,64000.0],["1998-04-27",2.0803,2.0803,1.9924,1.9924,474400.0],["1998-04-28",1.9851,2.0291,1.9851,2.0071,167200.0],["1998-04-29",1.9924,2.0071,1.9778,2.0071,21600.0],["1998-04-30",1.9924,2.095,1.9851,2.0364,177600.0],["1998-05-01",2.051,2.1096,2.051,2.1096,407200.0],["1998-05-04",2.1463,2.2561,2.1463,2.2561,252000.0],["1998-05-05",2.3294,2.3733,2.2122,2.2561,608000.0],["1998-05-06",2.2781,2.3294,2.2268,2.2268,302400.0],["1998-05-07",2.2561,2.2561,2.0803,2.095,160800.0],["1998-05-08",2.073,2.1829,2.073,2.1756,142400.0],["1998-05-11",2.1829,2.1829,2.095,2.095,147200.0],["1998-05-12",2.095,2.117,2.0584,2.117,120800.0],["1998-05-13",2.1096,2.1389,2.095,2.1096,145600.0],["1998-05-14",2.0877,2.1096,2.0877,2.0877,94400.0],["1998-05-15",2.0657,2.073,2.0291,2.0437,32800.0],["1998-05-18",2.0364,2.0364,1.9924,1.9924,82400.0],["1998-05-19",2.0144,2.0364,1.9631,1.9631,77600.0],["1998-05-20",1.9338,2.0217,1.9338,2.0144,172000.0],["1998-05-21",2.0144,2.0144,1.9924,1.9924,7200.0],["1998-05-22",1.9924,1.9924,1.9778,1.9778,12000.0],["1998-05-26",1.9778,1.9924,1.9485,1.9485,50400.0],["1998-05-27",1.9192,1.9192,1.802,1.8313,291200.0],["1998-05-28",1.8313,1.8972,1.8313,1.8972,189600.0],["1998-05-29",1.9192,1.9265,1.8752,1.8752,98400.0],["1998-06-01",1.8899,1.8899,1.8752,1.8752,35200.0],["1998-06-02",1.8826,1.8972,1.8752,1.8752,38400.0],["1998-06-03",1.8752,1.8752,1.8752,1.8752,6400.0],["1998-06-04",1.8899,1.9119,1.8752,1.8752,29600.0],["1998-06-05",1.8752,1.8752,1.8752,1.8752,3200.0],["1998-06-08",1.8752,1.8752,1.8459,1.8533,18400.0],["1998-06-09",1.8752,1.9338,1.8752,1.9119,76800.0],["1998-06-10",1.8972,1.9119,1.8972,1.9119,25600.0],["1998-06-11",1.9338,1.9924,1.9338,1.9924,50400.0],["1998-06-12",1.9851,1.9924,1.9338,1.9338,70400.0],["1998-06-15",1.9485,1.9485,1.9192,1.9485,95200.0],["1998-06-16",1.9338,1.9338,1.8313,1.8679,47200.0],["1998-06-17",1.8533,1.9045,1.8459,1.8826,76800.0],["1998-06-18",1.8752,1.8826,1.8459,1.8679,37600.0],["1998-06-19",1.8752,1.8899,1.8459,1.8826,18400.0],["1998-06-22",1.9045,1.9192,1.8826,1.8899,20000.0],["1998-06-23",1.9192,2.1096,1.9192,2.1096,203200.0],["1998-06-24",2.1316,2.1682,2.1096,2.1682,126400.0],["1998-06-25",2.1829,2.2268,2.1756,2.1975,110400.0],["1998-06-26",2.2122,2.2561,2.2122,2.2122,155200.0],["1998-06-29",2.1975,2.1975,2.0657,2.095,355200.0],["1998-06-30",2.095,2.1389,2.0803,2.1389,62400.0],["1998-07-01",2.1096,2.1096,2.0877,2.0877,36000.0],["1998-07-02",2.0877,2.1023,2.073,2.0877,44000.0],["1998-07-06",2.073,2.0803,2.0584,2.0657,140800.0],["1998-07-07",2.0657,2.0657,2.051,2.0657,45600.0],["1998-07-08",2.051,2.0657,2.0364,2.0657,30400.0],["1998-07-09",2.0364,2.0437,2.0217,2.0291,22400.0],["1998-07-10",2.0291,2.051,2.0144,2.0291,55200.0],["1998-07-13",2.0584,2.1316,2.0584,2.1243,180000.0],["1998-07-14",2.1243,2.1975,2.1243,2.1975,213600.0],["1998-07-15",2.1902,2.2854,2.1902,2.2635,249600.0],["1998-07-16",2.2854,2.3147,2.2854,2.3147,77600.0],["1998-07-17",2.3001,2.3074,2.2415,2.2561,52000.0],["1998-07-20",2.2415,2.2854,2.2268,2.2781,48800.0],["1998-07-21",2.2854,2.2854,2.1463,2.1682,99200.0],["1998-07-22",2.1536,2.1536,2.1096,2.1096,54400.0],["1998-07-23",2.0803,2.0803,2.0657,2.0657,25600.0],["1998-07-24",2.0657,2.0657,2.0291,2.0291,24000.0],["1998-07-27",2.0364,2.0364,1.9924,1.9924,39200.0],["1998-07-28",2.0217,2.0217,1.9558,2.0217,164800.0],["1998-07-29",1.9998,2.0291,1.9924,1.9998,81600.0],["1998-07-30",2.051,2.1096,2.051,2.0877,179200.0],["1998-07-31",2.1023,2.1023,2.051,2.073,95200.0],["1998-08-03",2.095,2.095,2.0217,2.0217,144800.0],["1998-08-04",2.0364,2.051,1.9412,1.9705,62400.0],["1998-08-05",1.9705,1.9924,1.9119,1.9265,81600.0],["1998-08-06",1.9338,1.9338,1.9045,1.9192,21600.0],["1998-08-07",1.9045,1.9338,1.9045,1.9338,52800.0],["1998-08-10",1.9338,1.9851,1.9338,1.9851,103200.0],["1998-08-11",1.9778,2.0071,1.9631,2.0071,183200.0],["1998-08-12",2.0291,2.0364,2.0071,2.0364,144800.0],["1998-08-13",2.0144,2.0217,2.0144,2.0217,20000.0],["1998-08-14",2.0364,2.0364,2.0071,2.0144,71200.0],["1998-08-17",2.0071,2.0071,1.9924,1.9998,793600.0],["1998-08-18",1.9998,2.0437,1.9998,2.0291,94400.0],["1998-08-19",2.0071,2.0291,2.0071,2.0071,37600.0],["1998-08-20",2.0144,2.0144,1.9778,1.9924,40000.0],["1998-08-21",1.9778,1.9778,1.8752,1.9045,104000.0],["1998-08-24",1.9045,1.9045,1.9045,1.9045,0.0],["1998-08-25",1.8899,1.8899,1.8752,1.8752,11200.0],["1998-08-26",1.8606,1.8606,1.7654,1.7873,60000.0],["1998-08-27",1.758,1.758,1.6848,1.6994,75200.0],["1998-08-28",1.7141,1.7361,1.6994,1.7067,46400.0],["1998-08-31",1.7141,1.7141,1.4723,1.5529,400800.0],["1998-09-01",1.5676,1.6408,1.5236,1.5236,177600.0],["1998-09-02",1.5236,1.5236,1.465,1.465,64800.0],["1998-09-03",1.465,1.4723,1.465,1.4723,20000.0],["1998-09-04",1.4943,1.4943,1.465,1.465,32000.0],["1998-09-08",1.4943,1.5163,1.465,1.465,193600.0],["1998-09-09",1.465,1.465,1.4357,1.465,26400.0],["1998-09-10",1.4504,1.4797,1.4064,1.4137,88000.0],["1998-09-11",1.4284,1.4284,1.4284,1.4284,8800.0],["1998-09-14",1.4504,1.5016,1.4504,1.5016,123200.0],["1998-09-15",1.5163,1.5676,1.5163,1.5383,63200.0],["1998-09-16",1.5383,1.5822,1.5383,1.5676,32000.0],["1998-09-17",1.5822,1.6262,1.5822,1.6115,1076800.0],["1998-09-18",1.6262,1.6335,1.6042,1.6042,23200.0],["1998-09-21",1.6042,1.6262,1.6042,1.6262,21600.0],["1998-09-22",1.6115,1.6262,1.6115,1.6115,11200.0],["1998-09-23",1.6115,1.6555,1.6115,1.6481,32800.0],["1998-09-24",1.6481,1.6481,1.6188,1.6262,26400.0],["1998-09-25",1.6481,1.6481,1.6481,1.6481,12000.0],["1998-09-28",1.6335,1.6408,1.6262,1.6262,9600.0],["1998-09-29",1.6042,1.6188,1.6042,1.6188,37600.0],["1998-09-30",1.6115,1.6262,1.6042,1.6188,15200.0],["1998-10-01",1.5969,1.6115,1.5529,1.5822,88800.0],["1998-10-02",1.5822,1.5822,1.5456,1.5529,36800.0],["1998-10-05",1.5383,1.5383,1.5383,1.5383,3200.0],["1998-10-06",1.5236,1.5383,1.443,1.443,64000.0],["1998-10-07",1.4577,1.4577,1.3332,1.3478,104800.0],["1998-10-08",1.3332,1.3332,1.1281,1.1354,340000.0],["1998-10-09",1.1281,1.216,1.1281,1.216,96000.0],["1998-10-12",1.2013,1.3258,1.2013,1.3258,89600.0],["1998-10-13",1.3185,1.3185,1.2746,1.3039,11200.0],["1998-10-14",1.3112,1.3112,1.2526,1.2526,34400.0],["1998-10-15",1.2672,1.3478,1.2672,1.3039,189600.0],["1998-10-16",1.3039,1.3625,1.3039,1.3478,131200.0],["1998-10-19",1.3478,1.3991,1.3478,1.3844,106400.0],["1998-10-20",1.3991,1.4211,1.3918,1.4137,12000.0],["1998-10-21",1.4284,1.6115,1.4211,1.5895,71200.0],["1998-10-22",1.6042,1.6042,1.5602,1.5602,48800.0],["1998-10-23",1.5456,1.5456,1.487,1.487,30400.0],["1998-10-26",1.5016,1.5236,1.4357,1.5236,136000.0],["1998-10-27",1.509,1.5529,1.5016,1.5016,56000.0],["1998-10-28",1.5016,1.5016,1.4504,1.4504,76000.0],["1998-10-29",1.4504,1.4504,1.3771,1.3771,82400.0],["1998-10-30",1.3918,1.3991,1.3625,1.3991,99200.0],["1998-11-02",1.3991,1.465,1.3991,1.465,47200.0],["1998-11-03",1.465,1.465,1.4357,1.4504,26400.0],["1998-11-04",1.4504,1.4504,1.4357,1.4357,24000.0],["1998-11-05",1.4357,1.5456,1.4357,1.5236,62400.0],["1998-11-06",1.5163,1.5236,1.487,1.509,53600.0],["1998-11-09",1.5309,1.5309,1.4943,1.5016,28800.0],["1998-11-10",1.4943,1.5309,1.487,1.5016,28000.0],["1998-11-11",1.5016,1.5236,1.487,1.5163,139200.0],["1998-11-12",1.5163,1.5383,1.5163,1.5383,15200.0],["1998-11-13",1.5236,1.5236,1.5163,1.5236,85600.0],["1998-11-16",1.5236,1.5236,1.509,1.509,12000.0],["1998-11-17",1.5236,1.5822,1.5236,1.5822,114400.0],["1998-11-18",1.5822,1.5822,1.5822,1.5822,11200.0],["1998-11-19",1.5676,1.5822,1.5236,1.5456,115200.0],["1998-11-20",1.5309,1.5309,1.5163,1.5309,56000.0],["1998-11-23",1.5383,1.5383,1.509,1.5236,151200.0],["1998-11-24",1.509,1.5383,1.4943,1.5383,37600.0],["1998-11-25",1.5236,1.5383,1.5163,1.5236,31200.0],["1998-11-27",1.5529,1.5822,1.5529,1.5822,36800.0],["1998-11-30",1.5676,1.6994,1.5676,1.6994,177600.0],["1998-12-01",1.6994,1.7507,1.6994,1.7214,162400.0],["1998-12-02",1.6994,1.6994,1.6774,1.6774,18400.0],["1998-12-03",1.6774,1.6774,1.6555,1.6628,12000.0],["1998-12-04",1.6481,1.6848,1.6408,1.6848,22400.0],["1998-12-07",1.6701,1.6701,1.6042,1.6408,63200.0],["1998-12-08",1.6408,1.7141,1.6408,1.6994,71200.0],["1998-12-09",1.7214,1.7214,1.7214,1.7214,4000.0],["1998-12-10",1.7214,1.7214,1.6994,1.7067,43200.0],["1998-12-11",1.6921,1.6921,1.6115,1.6115,76000.0],["1998-12-14",1.5969,1.5969,1.5236,1.5383,41600.0],["1998-12-15",1.5236,1.5456,1.4943,1.4943,100800.0],["1998-12-16",1.4943,1.4943,1.4797,1.4797,26400.0],["1998-12-17",1.4943,1.5236,1.4943,1.5236,31200.0],["1998-12-18",1.5383,1.5383,1.509,1.5236,24800.0],["1998-12-21",1.509,1.5236,1.3698,1.5163,203200.0],["1998-12-22",1.5309,1.5676,1.4723,1.5016,76800.0],["1998-12-23",1.5163,1.5163,1.4577,1.4577,245600.0],["1998-12-24",1.4504,1.465,1.4064,1.4504,76000.0],["1998-12-28",1.4577,1.465,1.4211,1.4504,201600.0],["1998-12-29",1.4797,1.4797,1.4357,1.4357,125600.0],["1998-12-30",1.4137,1.443,1.3698,1.4211,156800.0],["1998-12-31",1.4504,1.4504,1.3771,1.4284,210400.0],["1999-01-04",1.4723,1.5236,1.4723,1.4797,29600.0],["1999-01-05",1.465,1.5456,1.465,1.5236,112800.0],["1999-01-06",1.509,1.5236,1.509,1.5236,17600.0],["1999-01-07",1.509,1.5383,1.509,1.5163,27200.0],["1999-01-08",1.5309,1.6994,1.5309,1.6994,241600.0],["1999-01-11",1.7214,1.8533,1.7214,1.7727,248800.0],["1999-01-12",1.758,1.758,1.6628,1.6628,64000.0],["1999-01-13",1.6481,1.6701,1.5822,1.6701,130400.0],["1999-01-14",1.7141,1.8386,1.7141,1.8386,136800.0],["1999-01-15",1.8166,1.8166,1.7434,1.8093,83200.0],["1999-01-19",1.7947,1.824,1.7287,1.7434,37600.0],["1999-01-20",1.7654,1.7727,1.7434,1.7434,193600.0],["1999-01-21",1.7434,1.7434,1.7287,1.7287,1600.0],["1999-01-22",1.7067,1.7067,1.7067,1.7067,15200.0],["1999-01-25",1.7214,1.7361,1.6994,1.6994,66400.0],["1999-01-26",1.7141,1.7507,1.6994,1.7507,84000.0],["1999-01-27",1.7434,1.7507,1.6994,1.6994,60000.0],["1999-01-28",1.7873,1.8459,1.7141,1.758,296800.0],["1999-01-29",1.758,1.758,1.7214,1.7361,68000.0],["1999-02-01",1.7507,1.8313,1.7507,1.8313,191200.0],["1999-02-02",1.8313,1.8459,1.802,1.8166,105600.0],["1999-02-03",1.802,1.8313,1.802,1.8166,42400.0],["1999-02-04",1.8166,1.8166,1.7727,1.7727,68800.0],["1999-02-05",1.758,1.7654,1.7434,1.7434,52000.0],["1999-02-08",1.7507,1.7507,1.7287,1.7287,59200.0],["1999-02-09",1.7434,1.7507,1.7287,1.7287,24800.0],["1999-02-10",1.7287,1.7287,1.6555,1.6701,73600.0],["1999-02-11",1.6408,1.6701,1.6408,1.6701,12800.0],["1999-02-12",1.6555,1.6555,1.6408,1.6481,17600.0],["1999-02-16",1.6335,1.6555,1.6335,1.6408,3200.0],["1999-02-17",1.6262,1.6262,1.6115,1.6115,2400.0],["1999-02-18",1.5969,1.6115,1.5822,1.5969,14400.0],["1999-02-19",1.6115,1.6115,1.5236,1.5529,28800.0],["1999-02-22",1.5383,1.5969,1.5383,1.5749,27200.0],["1999-02-23",1.5749,1.5822,1.5529,1.5529,27200.0],["1999-02-24",1.5822,1.5969,1.5529,1.5529,12000.0],["1999-02-25",1.5529,1.5529,1.509,1.509,88000.0],["1999-02-26",1.4943,1.4943,1.465,1.4943,38400.0],["1999-03-01",1.4797,1.4797,1.4211,1.4211,45600.0],["1999-03-02",1.4211,1.5236,1.4137,1.5016,36000.0],["1999-03-03",1.4797,1.4797,1.4504,1.4504,13600.0],["1999-03-04",1.4504,1.4577,1.4357,1.443,8800.0],["1999-03-05",1.4577,1.487,1.4284,1.4723,24000.0],["1999-03-08",1.4723,1.5016,1.4723,1.4943,47200.0],["1999-03-09",1.5163,1.5163,1.4797,1.5163,16000.0],["1999-03-10",1.509,1.509,1.509,1.509,8000.0],["1999-03-11",1.5016,1.509,1.487,1.5016,12800.0],["1999-03-12",1.5016,1.5016,1.4797,1.487,20000.0],["1999-03-15",1.2892,1.3185,1.172,1.2892,689600.0],["1999-03-16",1.2892,1.3478,1.2892,1.3478,88800.0],["1999-03-17",1.3625,1.3625,1.3332,1.3478,77600.0],["1999-03-18",1.3478,1.4211,1.3332,1.3478,371200.0],["1999-03-19",1.3332,1.3478,1.3039,1.3185,56800.0],["1999-03-22",1.3185,1.3258,1.2819,1.3039,47200.0],["1999-03-23",1.2892,1.3405,1.2892,1.3405,19200.0],["1999-03-24",1.3258,1.3258,1.3039,1.3039,29600.0],["1999-03-25",1.3185,1.4284,1.3185,1.4284,140800.0],["1999-03-26",1.4284,1.4284,1.4064,1.4064,38400.0],["1999-03-29",1.4211,1.4211,1.4064,1.4064,32800.0],["1999-03-30",1.4064,1.4211,1.4064,1.4064,86400.0],["1999-03-31",1.4064,1.4211,1.4064,1.4211,39200.0],["1999-04-01",1.4284,1.4357,1.3625,1.3771,180000.0],["1999-04-05",1.3771,1.3771,1.3625,1.3625,90400.0],["1999-04-06",1.3625,1.3625,1.3478,1.3625,67200.0],["1999-04-07",1.3478,1.3625,1.3478,1.3478,24000.0],["1999-04-08",1.3478,1.3478,1.3478,1.3478,4800.0],["1999-04-09",1.3625,1.3771,1.3478,1.3771,13600.0],["1999-04-12",1.3771,1.4137,1.3771,1.4064,24800.0],["1999-04-13",1.4064,1.4211,1.4064,1.4211,2400.0],["1999-04-14",1.4064,1.4064,1.4064,1.4064,26400.0],["1999-04-15",1.4064,1.4357,1.4064,1.4357,36800.0],["1999-04-16",1.4504,1.4504,1.4357,1.4357,40800.0],["1999-04-19",1.4357,1.465,1.4357,1.4357,82400.0],["1999-04-20",1.443,1.4577,1.4064,1.4064,28000.0],["1999-04-21",1.4211,1.4504,1.4064,1.4504,24800.0],["1999-04-22",1.4357,1.4357,1.3844,1.3844,128000.0],["1999-04-23",1.3698,1.3918,1.3625,1.3771,97600.0],["1999-04-26",1.4064,1.4797,1.4064,1.4797,100800.0],["1999-04-27",1.465,1.4943,1.4357,1.4504,16800.0],["1999-04-28",1.4797,1.5529,1.465,1.5383,111200.0],["1999-04-29",1.5529,1.5822,1.5383,1.5822,70400.0],["1999-04-30",1.5676,1.5676,1.509,1.509,57600.0],["1999-05-03",1.5016,1.5016,1.4723,1.4723,24800.0],["1999-05-04",1.4723,1.4723,1.4723,1.4723,0.0],["1999-05-05",1.465,1.4943,1.465,1.4943,27200.0],["1999-05-06",1.5236,1.5529,1.509,1.509,25600.0],["1999-05-07",1.509,1.509,1.465,1.487,19200.0],["1999-05-10",1.465,1.487,1.465,1.4723,20000.0],["1999-05-11",1.465,1.487,1.465,1.465,77600.0],["1999-05-12",1.465,1.465,1.465,1.465,62400.0],["1999-05-13",1.465,1.5602,1.465,1.5163,66400.0],["1999-05-14",1.4943,1.4943,1.4943,1.4943,37600.0],["1999-05-17",1.4943,1.5236,1.4943,1.5163,106400.0],["1999-05-18",1.4943,1.5163,1.4943,1.509,10400.0],["1999-05-19",1.509,1.509,1.4943,1.4943,25600.0],["1999-05-20",1.4943,1.4943,1.4943,1.4943,5600.0],["1999-05-21",1.487,1.5236,1.487,1.5236,52800.0],["1999-05-24",1.5016,1.5016,1.4943,1.4943,44000.0],["1999-05-25",1.4943,1.5676,1.4137,1.5236,184800.0],["1999-05-26",1.5236,1.5236,1.5236,1.5236,8000.0],["1999-05-27",1.4943,1.4943,1.4064,1.4357,329600.0],["1999-05-28",1.465,1.465,1.465,1.465,5600.0],["1999-06-01",1.465,1.465,1.4504,1.4504,32800.0],["1999-06-02",1.4357,1.4357,1.4357,1.4357,4800.0],["1999-06-03",1.4064,1.4357,1.4064,1.4357,132000.0],["1999-06-04",1.4284,1.4284,1.4284,1.4284,2400.0],["1999-06-07",1.4357,1.4357,1.4284,1.4284,45600.0],["1999-06-08",1.3991,1.4064,1.3991,1.4064,120800.0],["1999-06-09",1.3918,1.3918,1.3844,1.3918,76800.0],["1999-06-10",1.3771,1.3844,1.3771,1.3771,80000.0],["1999-06-11",1.3771,1.3771,1.3478,1.3478,139200.0],["1999-06-14",1.3478,1.3478,1.3332,1.3332,10400.0],["1999-06-15",1.3332,1.3332,1.3185,1.3185,51200.0],["1999-06-16",1.2892,1.3185,1.2892,1.2965,48800.0],["1999-06-17",1.3258,1.3478,1.3258,1.3478,12800.0],["1999-06-18",1.3185,1.3185,1.2892,1.3185,3200.0],["1999-06-21",1.3332,1.3332,1.3185,1.3185,24800.0],["1999-06-22",1.3185,1.3332,1.3185,1.3185,36000.0],["1999-06-23",1.3185,1.3185,1.2892,1.3039,31200.0],["1999-06-24",1.2892,1.2965,1.2892,1.2965,13600.0],["1999-06-25",1.2965,1.2965,1.2965,1.2965,28000.0],["1999-06-28",1.3039,1.3039,1.2892,1.2965,31200.0],["1999-06-29",1.2819,1.3039,1.2599,1.2965,21600.0],["1999-06-30",1.2819,1.2965,1.2526,1.2819,35200.0],["1999-07-01",1.2965,1.3039,1.2965,1.3039,3200.0],["1999-07-02",1.3039,1.3039,1.2892,1.3039,29600.0],["1999-07-06",1.2892,1.2892,1.2892,1.2892,7200.0],["1999-07-07",1.2892,1.2965,1.2746,1.2746,8000.0],["1999-07-08",1.2746,1.3039,1.2746,1.3039,44000.0],["1999-07-09",1.2892,1.2892,1.2892,1.2892,5600.0],["1999-07-12",1.2965,1.2965,1.2746,1.2892,32000.0],["1999-07-13",1.2892,1.3039,1.2892,1.3039,24000.0],["1999-07-14",1.3039,1.4577,1.3039,1.443,192000.0],["1999-07-15",1.4577,1.465,1.4504,1.465,44800.0],["1999-07-16",1.465,1.5016,1.465,1.5016,32000.0],["1999-07-19",1.4943,1.4943,1.465,1.465,60000.0],["1999-07-20",1.465,1.5016,1.4504,1.4943,68800.0],["1999-07-21",1.4943,1.4943,1.4943,1.4943,39200.0],["1999-07-22",1.4943,1.4943,1.4723,1.4723,35200.0],["1999-07-23",1.465,1.465,1.4357,1.443,27200.0],["1999-07-26",1.4357,1.4357,1.4357,1.4357,16800.0],["1999-07-27",1.443,1.465,1.443,1.465,9600.0],["1999-07-28",1.4797,1.5236,1.4797,1.4943,111200.0],["1999-07-29",1.4797,1.5163,1.465,1.4943,30400.0],["1999-07-30",1.509,1.509,1.465,1.4723,48800.0],["1999-08-02",1.509,1.509,1.5016,1.509,80000.0],["1999-08-03",1.4797,1.4797,1.4284,1.4504,18400.0],["1999-08-04",1.4357,1.4357,1.3918,1.3918,32800.0],["1999-08-05",1.3771,1.3771,1.2892,1.3185,128800.0],["1999-08-06",1.3039,1.3185,1.3039,1.3185,11200.0],["1999-08-09",1.3039,1.3039,1.2599,1.2599,18400.0],["1999-08-10",1.2453,1.2746,1.216,1.2746,110400.0],["1999-08-11",1.2599,1.3039,1.2599,1.3039,34400.0],["1999-08-12",1.3332,1.3478,1.3039,1.3039,29600.0],["1999-08-13",1.2965,1.2965,1.2965,1.2965,2400.0],["1999-08-16",1.2965,1.2965,1.2965,1.2965,4000.0],["1999-08-17",1.3039,1.3039,1.2892,1.2892,24000.0],["1999-08-18",1.3185,1.3185,1.3185,1.3185,800.0],["1999-08-19",1.2965,1.3185,1.2965,1.3185,48000.0],["1999-08-20",1.3332,1.3405,1.3185,1.3332,40800.0],["1999-08-23",1.3918,1.4064,1.3918,1.3991,107200.0],["1999-08-24",1.4137,1.4723,1.4137,1.4577,137600.0],["1999-08-25",1.4723,1.487,1.4577,1.4723,77600.0],["1999-08-26",1.4797,1.4943,1.4723,1.4723,115200.0],["1999-08-27",1.487,1.4943,1.4723,1.487,122400.0],["1999-08-30",1.5016,1.5016,1.465,1.4797,56800.0],["1999-08-31",1.4943,1.509,1.4943,1.5016,6400.0],["1999-09-01",1.5383,1.5456,1.5016,1.5236,208000.0],["1999-09-02",1.5309,1.5383,1.4943,1.5163,169600.0],["1999-09-03",1.5163,1.5163,1.465,1.4943,169600.0],["1999-09-07",1.509,1.5383,1.5016,1.5236,144800.0],["1999-09-08",1.5236,1.5236,1.5016,1.509,48000.0],["1999-09-09",1.5236,1.5236,1.4943,1.4943,112000.0],["1999-09-10",1.4797,1.5236,1.465,1.5236,200800.0],["1999-09-13",1.5236,1.5529,1.5236,1.5529,385600.0],["1999-09-14",1.5749,1.5822,1.5456,1.5456,72000.0],["1999-09-15",1.5676,1.5676,1.5529,1.5529,76000.0],["1999-09-16",1.5676,1.5676,1.5383,1.5529,19200.0],["1999-09-17",1.5529,1.5602,1.5309,1.5456,15200.0],["1999-09-20",1.5456,1.5456,1.4943,1.4943,37600.0],["1999-09-21",1.4797,1.487,1.4797,1.4797,9600.0],["1999-09-22",1.4797,1.4797,1.4064,1.4064,245600.0],["1999-09-23",1.3918,1.3918,1.3771,1.3771,44800.0],["1999-09-24",1.3918,1.3918,1.3185,1.3258,54400.0],["1999-09-27",1.3185,1.3332,1.2892,1.2892,70400.0],["1999-09-28",1.2892,1.3039,1.2526,1.2526,66400.0],["1999-09-29",1.2379,1.3771,1.2306,1.3771,128800.0],["1999-09-30",1.3771,1.4064,1.3625,1.4064,32000.0],["1999-10-01",1.4211,1.4211,1.3918,1.4064,22400.0],["1999-10-04",1.4064,1.4064,1.4064,1.4064,32000.0],["1999-10-05",1.4064,1.4064,1.3771,1.3771,12800.0],["1999-10-06",1.3918,1.4211,1.3478,1.3478,116000.0],["1999-10-07",1.3478,1.3478,1.3478,1.3478,4000.0],["1999-10-08",1.3185,1.3185,1.3185,1.3185,2400.0],["1999-10-11",1.3185,1.3185,1.2892,1.2892,24000.0],["1999-10-12",1.2892,1.3039,1.2453,1.2526,74400.0],["1999-10-13",1.2599,1.2892,1.2453,1.2746,90400.0],["1999-10-14",1.2892,1.2892,1.2672,1.2819,17600.0],["1999-10-15",1.2819,1.2819,1.2599,1.2599,8000.0],["1999-10-18",1.2379,1.2672,1.194,1.2672,54400.0],["1999-10-19",1.2599,1.2599,1.2599,1.2599,2400.0],["1999-10-20",1.2599,1.2599,1.2306,1.2453,60000.0],["1999-10-21",1.2306,1.2453,1.2306,1.2306,28800.0],["1999-10-22",1.2453,1.2526,1.2233,1.2233,12800.0],["1999-10-25",1.2086,1.216,1.194,1.2013,33600.0],["1999-10-26",1.1867,1.194,1.172,1.172,175200.0],["1999-10-27",1.1574,1.172,1.1427,1.1647,28000.0],["1999-10-28",1.1793,1.216,1.1793,1.216,48000.0],["1999-10-29",1.2306,1.2306,1.216,1.216,31200.0],["1999-11-01",1.216,1.2526,1.216,1.2306,47200.0],["1999-11-02",1.2233,1.2453,1.216,1.2453,63200.0],["1999-11-03",1.2453,1.2453,1.2306,1.2379,180000.0],["1999-11-04",1.2526,1.2599,1.2379,1.2453,9600.0],["1999-11-05",1.2526,1.2526,1.2306,1.2306,56800.0],["1999-11-08",1.2453,1.2599,1.2306,1.2379,45600.0],["1999-11-09",1.2379,1.2453,1.216,1.2233,52800.0],["1999-11-10",1.2233,1.2306,1.2233,1.2233,167200.0],["1999-11-11",1.2379,1.2379,1.2013,1.2013,39200.0],["1999-11-12",1.216,1.216,1.172,1.1793,1300800.0],["1999-11-15",1.1793,1.2013,1.172,1.2013,22400.0],["1999-11-16",1.216,1.2892,1.2013,1.2599,160000.0],["1999-11-17",1.2453,1.2599,1.2306,1.2526,104800.0],["1999-11-18",1.2453,1.2453,1.2306,1.2306,14400.0],["1999-11-19",1.2453,1.2672,1.2306,1.2379,104000.0],["1999-11-22",1.2672,1.2819,1.2599,1.2672,51200.0],["1999-11-23",1.2819,1.2819,1.2599,1.2746,10400.0],["1999-11-24",1.2599,1.2892,1.2453,1.2892,14400.0],["1999-11-26",1.3039,1.3039,1.2746,1.2746,19200.0],["1999-11-29",1.2746,1.2892,1.2379,1.2892,44800.0],["1999-11-30",1.2746,1.3258,1.2746,1.3258,91200.0],["1999-12-01",1.3405,1.3405,1.2746,1.2746,27200.0],["1999-12-02",1.2599,1.2599,1.2599,1.2599,3200.0],["1999-12-03",1.2599,1.2599,1.2306,1.2306,40800.0],["1999-12-06",1.2379,1.2379,1.216,1.2306,116800.0],["1999-12-07",1.2306,1.2599,1.2306,1.2453,159200.0],["1999-12-08",1.2306,1.2306,1.2306,1.2306,29600.0],["1999-12-09",1.2453,1.2453,1.2306,1.2306,79200.0],["1999-12-10",1.2306,1.2892,1.216,1.216,58400.0],["1999-12-13",1.216,1.216,1.216,1.216,36800.0],["1999-12-14",1.216,1.2453,1.216,1.2306,24800.0],["1999-12-15",1.2306,1.2306,1.216,1.216,19200.0],["1999-12-16",1.216,1.2306,1.216,1.2306,52800.0],["1999-12-17",1.2233,1.2233,1.2086,1.2086,217600.0],["1999-12-20",1.2013,1.216,1.2013,1.2013,145600.0],["1999-12-21",1.2013,1.2013,1.2013,1.2013,143200.0],["1999-12-22",1.1867,1.2013,1.1867,1.1867,26400.0],["1999-12-23",1.194,1.194,1.172,1.172,129600.0],["1999-12-27",1.1574,1.194,1.1574,1.194,219200.0],["1999-12-28",1.1647,1.1867,1.1647,1.172,86400.0],["1999-12-29",1.172,1.2013,1.1647,1.172,100000.0],["1999-12-30",1.172,1.1867,1.172,1.1793,92000.0],["1999-12-31",1.194,1.2819,1.172,1.2746,308800.0],["2000-01-03",1.2599,1.2746,1.172,1.2013,122400.0],["2000-01-04",1.1574,1.1574,1.1427,1.1427,29600.0],["2000-01-05",1.1427,1.172,1.0988,1.1647,70400.0],["2000-01-06",1.1354,1.172,1.1354,1.1574,32000.0],["2000-01-07",1.1574,1.1574,1.1427,1.15,16000.0],["2000-01-10",1.1647,1.1647,1.15,1.1574,25600.0],["2000-01-11",1.1574,1.1574,1.0988,1.0988,29600.0],["2000-01-12",1.1281,1.1867,1.1134,1.172,52000.0],["2000-01-13",1.172,1.172,1.1574,1.1574,11200.0],["2000-01-14",1.15,1.1647,1.1427,1.1574,65600.0],["2000-01-18",1.1427,1.15,1.1427,1.1427,3200.0],["2000-01-19",1.1281,1.1281,1.1061,1.1061,48800.0],["2000-01-20",1.0988,1.1134,1.0402,1.0548,99200.0],["2000-01-21",1.0548,1.0548,1.0402,1.0402,68800.0],["2000-01-24",1.0255,1.0988,1.0255,1.0988,227200.0],["2000-01-25",1.1134,1.172,1.1134,1.172,44800.0],["2000-01-26",1.172,1.172,1.1134,1.1574,72800.0],["2000-01-27",1.172,1.172,1.15,1.15,33600.0],["2000-01-28",1.1354,1.172,1.1354,1.172,8000.0],["2000-01-31",1.172,1.2086,1.1134,1.194,65600.0],["2000-02-01",1.2013,1.2306,1.2013,1.2306,20000.0],["2000-02-02",1.216,1.2453,1.216,1.2306,85600.0],["2000-02-03",1.2599,1.2599,1.2306,1.2306,72800.0],["2000-02-04",1.2453,1.2599,1.2306,1.2599,8800.0],["2000-02-07",1.2453,1.2892,1.2453,1.2892,22400.0],["2000-02-08",1.3039,1.3478,1.2892,1.3039,60000.0],["2000-02-09",1.3405,1.3405,1.2819,1.3039,50400.0],["2000-02-10",1.2892,1.2965,1.2819,1.2819,103200.0],["2000-02-11",1.2819,1.2819,1.2746,1.2746,17600.0],["2000-02-14",1.2965,1.2965,1.2892,1.2892,46400.0],["2000-02-15",1.3039,1.3039,1.2892,1.2892,57600.0],["2000-02-16",1.2892,1.2892,1.2746,1.2892,24000.0],["2000-02-17",1.2892,1.3405,1.2892,1.3039,116000.0],["2000-02-18",1.3039,1.3185,1.2892,1.2892,35200.0],["2000-02-22",1.2892,1.3112,1.2746,1.3112,108800.0],["2000-02-23",1.2965,1.3039,1.2819,1.2892,87200.0],["2000-02-24",1.3039,1.3112,1.3039,1.3039,25600.0],["2000-02-25",1.3185,1.3185,1.2892,1.2892,82400.0],["2000-02-28",1.2892,1.3332,1.2892,1.3258,21600.0],["2000-02-29",1.3112,1.3332,1.3112,1.3258,59200.0],["2000-03-01",1.3112,1.3405,1.2819,1.2819,300000.0],["2000-03-02",1.2819,1.3332,1.2599,1.2892,112000.0],["2000-03-03",1.3039,1.3332,1.2013,1.3332,182400.0],["2000-03-06",1.3185,1.3185,1.2599,1.2892,25600.0],["2000-03-07",1.2892,1.2892,1.2892,1.2892,0.0],["2000-03-08",1.2892,1.2892,1.2892,1.2892,0.0],["2000-03-09",1.2746,1.2746,1.2599,1.2599,44000.0],["2000-03-10",1.2599,1.2819,1.2599,1.2672,47200.0],["2000-03-13",1.2819,1.2892,1.2746,1.2746,24000.0],["2000-03-14",1.2746,1.2746,1.2746,1.2746,1600.0],["2000-03-15",1.2672,1.3112,1.2672,1.2672,294400.0],["2000-03-16",1.2746,1.3112,1.194,1.2746,290400.0],["2000-03-17",1.2599,1.3039,1.2599,1.3039,88000.0],["2000-03-20",1.3112,1.3332,1.2892,1.3332,73600.0],["2000-03-21",1.2892,1.2892,1.2453,1.2746,37600.0],["2000-03-22",1.2892,1.3039,1.2892,1.3039,21600.0],["2000-03-23",1.2892,1.3185,1.2746,1.3039,33600.0],["2000-03-24",1.3112,1.3112,1.2819,1.2965,29600.0],["2000-03-27",1.2892,1.2892,1.2892,1.2892,4800.0],["2000-03-28",1.2892,1.2892,1.2599,1.2892,32800.0],["2000-03-29",1.2892,1.2892,1.2453,1.2746,66400.0],["2000-03-30",1.2746,1.2746,1.216,1.2746,28800.0],["2000-03-31",1.2746,1.2746,1.0841,1.172,280800.0],["2000-04-03",1.172,1.2013,1.172,1.172,32000.0],["2000-04-04",1.2013,1.2013,1.1427,1.172,97600.0],["2000-04-05",1.172,1.172,1.172,1.172,11200.0],["2000-04-06",1.2013,1.216,1.172,1.172,60000.0],["2000-04-07",1.1574,1.2453,1.1574,1.2013,55200.0],["2000-04-10",1.2013,1.2892,1.2013,1.2892,39200.0],["2000-04-11",1.3039,1.3185,1.3039,1.3185,54400.0],["2000-04-12",1.3039,1.3185,1.2599,1.2599,36800.0],["2000-04-13",1.2746,1.3185,1.2306,1.3039,161600.0],["2000-04-14",1.3039,1.3039,1.216,1.2599,66400.0],["2000-04-17",1.2453,1.2453,1.2013,1.2306,44000.0],["2000-04-18",1.216,1.2672,1.172,1.216,176800.0],["2000-04-19",1.1867,1.216,1.172,1.1793,48800.0],["2000-04-20",1.194,1.2086,1.172,1.1793,28000.0],["2000-04-24",1.1793,1.1793,1.1793,1.1793,800.0],["2000-04-25",1.172,1.3478,1.172,1.3478,184000.0],["2000-04-26",1.3478,1.3478,1.2672,1.2672,39200.0],["2000-04-27",1.2526,1.2746,1.2526,1.2746,8000.0],["2000-04-28",1.2892,1.3478,1.2526,1.2892,126400.0],["2000-05-01",1.3039,1.4064,1.3039,1.3918,131200.0],["2000-05-02",1.3771,1.3771,1.3625,1.3698,22400.0],["2000-05-03",1.3625,1.3698,1.3405,1.3478,102400.0],["2000-05-04",1.3478,1.3478,1.3185,1.3478,143200.0],["2000-05-05",1.3332,1.3478,1.3332,1.3478,90400.0],["2000-05-08",1.3625,1.3625,1.3478,1.3478,88800.0],["2000-05-09",1.3478,1.3771,1.3478,1.3771,218400.0],["2000-05-10",1.3551,1.3551,1.3551,1.3551,8000.0],["2000-05-11",1.3405,1.3625,1.3405,1.3625,52800.0],["2000-05-12",1.3478,1.3771,1.3405,1.3551,127200.0],["2000-05-15",1.3551,1.3551,1.3478,1.3478,352000.0],["2000-05-16",1.3405,1.3625,1.3405,1.3625,12800.0],["2000-05-17",1.3771,1.3918,1.3771,1.3918,28800.0],["2000-05-18",1.3771,1.3771,1.3771,1.3771,16800.0],["2000-05-19",1.3625,1.3771,1.3478,1.3551,56800.0],["2000-05-22",1.3551,1.3551,1.3478,1.3551,8800.0],["2000-05-23",1.3478,1.3698,1.3478,1.3698,31200.0],["2000-05-24",1.3405,1.3405,1.3405,1.3405,31200.0],["2000-05-25",1.3258,1.3478,1.3258,1.3405,332000.0],["2000-05-26",1.3258,1.3258,1.2379,1.2379,99200.0],["2000-05-30",1.2306,1.2599,1.2306,1.2599,18400.0],["2000-05-31",1.2746,1.3039,1.2746,1.2965,123200.0],["2000-06-01",1.2965,1.2965,1.2965,1.2965,8000.0],["2000-06-02",1.3185,1.3478,1.3185,1.3478,99200.0],["2000-06-05",1.3625,1.3625,1.3332,1.3332,40000.0],["2000-06-06",1.3185,1.3185,1.3185,1.3185,465600.0],["2000-06-07",1.3332,1.3332,1.3258,1.3332,7200.0],["2000-06-08",1.3185,1.3332,1.3185,1.3332,50400.0],["2000-06-09",1.3185,1.3185,1.3185,1.3185,2400.0],["2000-06-12",1.3478,1.3478,1.3332,1.3332,46400.0],["2000-06-13",1.3332,1.3478,1.3185,1.3478,120000.0],["2000-06-14",1.3478,1.3478,1.3478,1.3478,95200.0],["2000-06-15",1.3332,1.3625,1.3332,1.3625,291200.0],["2000-06-16",1.3771,1.3771,1.3478,1.3551,39200.0],["2000-06-19",1.3551,1.3625,1.3551,1.3551,92800.0],["2000-06-20",1.3551,1.3698,1.3478,1.3698,116000.0],["2000-06-21",1.3405,1.3405,1.2965,1.2965,65600.0],["2000-06-22",1.2819,1.2819,1.2819,1.2819,16800.0],["2000-06-23",1.2819,1.2819,1.2819,1.2819,800.0],["2000-06-26",1.2892,1.2892,1.2746,1.2819,49600.0],["2000-06-27",1.2892,1.3039,1.2892,1.3039,16000.0],["2000-06-28",1.2965,1.2965,1.2892,1.2892,16800.0],["2000-06-29",1.2746,1.2746,1.2746,1.2746,9600.0],["2000-06-30",1.2526,1.2526,1.2526,1.2526,28000.0],["2000-07-03",1.2526,1.2526,1.2526,1.2526,0.0],["2000-07-05",1.2526,1.2526,1.2526,1.2526,4800.0],["2000-07-06",1.2526,1.2526,1.2526,1.2526,0.0],["2000-07-07",1.2672,1.2672,1.2526,1.2526,25600.0],["2000-07-10",1.2599,1.2892,1.2599,1.2746,24000.0],["2000-07-11",1.2892,1.2892,1.2599,1.2599,18400.0],["2000-07-12",1.2892,1.3039,1.2892,1.2892,39200.0],["2000-07-13",1.3039,1.3039,1.3039,1.3039,24800.0],["2000-07-14",1.2965,1.3478,1.2965,1.3478,37600.0],["2000-07-17",1.3478,1.3918,1.3478,1.3698,24000.0],["2000-07-18",1.3844,1.4064,1.3698,1.4064,84000.0],["2000-07-19",1.4137,1.465,1.4064,1.4577,98400.0],["2000-07-20",1.443,1.4797,1.443,1.465,108000.0],["2000-07-21",1.465,1.465,1.465,1.465,20800.0],["2000-07-24",1.4504,1.465,1.4211,1.4211,74400.0],["2000-07-25",1.4504,1.465,1.4504,1.465,30400.0],["2000-07-26",1.465,1.4943,1.465,1.4943,44000.0],["2000-07-27",1.509,1.5236,1.4943,1.4943,128000.0],["2000-07-28",1.5236,1.5529,1.5236,1.5236,80000.0],["2000-07-31",1.5236,1.5236,1.4943,1.5236,72000.0],["2000-08-01",1.4943,1.4943,1.4943,1.4943,17600.0],["2000-08-02",1.4797,1.509,1.465,1.5016,48000.0],["2000-08-03",1.5236,1.5309,1.509,1.509,43200.0],["2000-08-04",1.509,1.5529,1.509,1.5529,52800.0],["2000-08-07",1.5676,1.758,1.5676,1.7214,400000.0],["2000-08-08",1.7873,1.9119,1.7873,1.8679,286400.0],["2000-08-09",1.8752,1.8972,1.8459,1.8459,282400.0],["2000-08-10",1.8459,1.8972,1.8459,1.8752,107200.0],["2000-08-11",1.8752,1.8752,1.8533,1.8752,90400.0],["2000-08-14",1.8972,1.9045,1.8752,1.8972,148000.0],["2000-08-15",1.8826,1.8972,1.8606,1.8752,66400.0],["2000-08-16",1.8752,1.8752,1.8679,1.8679,64000.0],["2000-08-17",1.8752,1.8752,1.8386,1.8386,16000.0],["2000-08-18",1.8166,1.8166,1.7287,1.802,189600.0],["2000-08-21",1.824,1.8459,1.8093,1.8093,27200.0],["2000-08-22",1.8386,1.8533,1.8386,1.8386,46400.0],["2000-08-23",1.8166,1.8533,1.8166,1.8533,105600.0],["2000-08-24",1.8679,1.8679,1.8606,1.8606,25600.0],["2000-08-25",1.8459,1.8679,1.8459,1.8533,5600.0],["2000-08-28",1.8679,1.8679,1.8313,1.8313,57600.0],["2000-08-29",1.8606,1.8606,1.8166,1.8166,46400.0],["2000-08-30",1.8166,1.8166,1.8093,1.8093,16800.0],["2000-08-31",1.8166,1.8386,1.8093,1.8313,61600.0],["2000-09-01",1.8386,1.8386,1.824,1.824,4000.0],["2000-09-05",1.824,1.824,1.824,1.824,3200.0],["2000-09-06",1.824,1.9045,1.8166,1.9045,132000.0],["2000-09-07",1.8899,1.9412,1.8459,1.9412,168800.0],["2000-09-08",1.9558,1.9924,1.9192,1.9924,139200.0],["2000-09-11",1.9924,2.1096,1.9924,2.073,244800.0],["2000-09-12",2.0803,2.1389,2.0657,2.0803,131200.0],["2000-09-13",2.1023,2.1096,2.1023,2.1096,64800.0],["2000-09-14",2.1096,2.1096,1.9778,1.9924,89600.0],["2000-09-15",2.0144,2.0144,1.9485,1.9631,37600.0],["2000-09-18",1.9485,1.9485,1.8899,1.9045,85600.0],["2000-09-19",1.9045,1.9045,1.9045,1.9045,7200.0],["2000-09-20",1.9119,1.9192,1.8899,1.8899,32800.0],["2000-09-21",1.9045,1.9119,1.8899,1.9119,72800.0],["2000-09-22",1.8899,1.8899,1.8459,1.8752,100800.0],["2000-09-25",1.8899,1.9192,1.8752,1.9119,94400.0],["2000-09-26",1.9265,1.9485,1.8826,1.9338,208000.0],["2000-09-27",1.9338,1.9778,1.9045,1.9631,128800.0],["2000-09-28",1.9778,2.0437,1.9778,2.0437,528000.0],["2000-09-29",2.0584,2.1389,2.0291,2.1389,204800.0],["2000-10-02",2.1682,2.3807,2.1682,2.3221,342400.0],["2000-10-03",2.344,2.344,2.2854,2.2854,168800.0],["2000-10-04",2.3001,2.3147,2.2708,2.2854,93600.0],["2000-10-05",2.2561,2.2854,2.2195,2.2195,26400.0],["2000-10-06",2.2561,2.2708,2.1609,2.1829,125600.0],["2000-10-09",2.1609,2.1609,2.1536,2.1536,24000.0],["2000-10-10",2.1682,2.2708,2.1682,2.2561,110400.0],["2000-10-11",2.2708,2.2854,2.1682,2.2854,108000.0],["2000-10-12",2.3147,2.344,2.2854,2.3221,326400.0],["2000-10-13",2.3367,2.344,2.2854,2.3001,168000.0],["2000-10-16",2.2708,2.344,2.2708,2.3294,160800.0],["2000-10-17",2.344,2.344,2.2635,2.2781,107200.0],["2000-10-18",2.2342,2.2928,2.2049,2.2635,65600.0],["2000-10-19",2.2928,2.3367,2.2928,2.3074,64800.0],["2000-10-20",2.3147,2.344,2.3001,2.344,156000.0],["2000-10-23",2.344,2.4319,2.344,2.41,444800.0],["2000-10-24",2.5052,2.6077,2.5052,2.5491,1000000.0],["2000-10-25",2.5711,2.6077,2.5491,2.6004,256000.0],["2000-10-26",2.6956,2.7103,2.637,2.6517,735200.0],["2000-10-27",2.6663,2.6956,2.5638,2.5638,580800.0],["2000-10-30",2.5931,2.637,2.5491,2.5491,267200.0],["2000-10-31",2.5784,2.6956,2.5784,2.6956,590400.0],["2000-11-01",2.7103,2.7103,2.659,2.6883,253600.0],["2000-11-02",2.703,2.93,2.703,2.8861,378400.0],["2000-11-03",2.974,3.2523,2.974,3.1644,653600.0],["2000-11-06",3.2743,3.7871,3.2304,3.6259,1964800.0],["2000-11-07",3.6259,3.6259,3.0912,3.5087,1352000.0],["2000-11-08",3.5087,3.604,3.4574,3.516,312800.0],["2000-11-09",3.5454,3.5747,3.3402,3.3476,452000.0],["2000-11-10",3.2523,3.2523,2.93,3.0472,832000.0],["2000-11-13",3.0179,3.1644,3.0106,3.0839,415200.0],["2000-11-14",3.1425,3.3109,3.1425,3.2816,428000.0],["2000-11-15",3.3109,3.516,3.2816,3.4721,524000.0],["2000-11-16",3.5014,3.5673,3.4281,3.5087,251200.0],["2000-11-17",3.4062,3.5161,3.289,3.3329,333600.0],["2000-11-20",3.3329,3.3402,3.2963,3.3183,142400.0],["2000-11-21",3.3183,3.3329,3.289,3.3256,133600.0],["2000-11-22",3.3109,3.3109,3.1058,3.2377,393600.0],["2000-11-24",3.2523,3.267,3.2304,3.2304,44800.0],["2000-11-27",3.2377,3.2816,3.2377,3.2377,115200.0],["2000-11-28",3.245,3.289,3.1937,3.289,123200.0],["2000-11-29",3.289,3.2963,3.223,3.267,161600.0],["2000-11-30",3.2377,3.2377,2.8275,2.9081,649600.0],["2000-12-01",2.8348,3.0472,2.703,2.7323,378400.0],["2000-12-04",2.6663,2.6663,2.4173,2.5345,751200.0],["2000-12-05",2.4759,2.7689,2.4319,2.6663,876800.0],["2000-12-06",2.7249,2.9154,2.681,2.8275,425600.0],["2000-12-07",2.8568,3.3988,2.8348,3.2963,677600.0],["2000-12-08",3.3256,3.604,3.3256,3.604,761600.0],["2000-12-11",3.7505,4.417,3.7505,4.1387,1915200.0],["2000-12-12",4.1094,4.6441,4.1021,4.2998,1165600.0],["2000-12-13",4.4097,4.8346,4.4024,4.461,1337600.0],["2000-12-14",4.5196,4.6807,3.9556,4.1021,1109600.0],["2000-12-15",3.9995,3.9995,3.8091,3.897,576000.0],["2000-12-18",3.9263,4.2193,3.9263,4.2193,473600.0],["2000-12-19",4.2632,4.3951,4.2632,4.3951,688000.0],["2000-12-20",4.3804,4.3804,3.8677,4.0142,456000.0],["2000-12-21",4.0435,4.1021,3.8823,3.9116,237600.0],["2000-12-22",3.8823,4.0728,3.8677,3.9849,199200.0],["2000-12-26",4.0142,4.3658,4.0142,4.2193,476000.0],["2000-12-27",4.2486,4.3365,4.2266,4.2925,387200.0],["2000-12-28",4.3218,4.3365,4.2486,4.2852,314400.0],["2000-12-29",4.2559,4.3951,4.19,4.3658,473600.0],["2001-01-02",4.3951,4.6588,4.2779,4.2779,1183200.0],["2001-01-03",4.2779,4.4683,4.0508,4.4683,1106400.0],["2001-01-04",4.5269,4.6588,4.5196,4.5342,956000.0],["2001-01-05",4.5416,4.5562,4.19,4.2193,592800.0],["2001-01-08",4.2046,4.8053,4.1021,4.776,1199200.0],["2001-01-09",4.9225,5.362,4.8932,5.1642,1644000.0],["2001-01-10",5.1788,5.4059,4.8932,5.3693,974400.0],["2001-01-11",5.4792,5.6184,5.384,5.5305,856800.0],["2001-01-12",5.611,5.6184,4.5928,4.9371,1801600.0],["2001-01-16",4.9737,4.9737,4.0435,4.2412,2883200.0],["2001-01-17",4.2852,4.6295,4.146,4.5049,832800.0],["2001-01-18",4.5562,4.6221,4.1094,4.1607,931200.0],["2001-01-19",4.1314,4.1314,3.6699,4.0581,1364800.0],["2001-01-22",4.1167,4.439,4.0728,4.2486,1123200.0],["2001-01-23",4.2779,4.4024,4.2559,4.3804,581600.0],["2001-01-24",4.3511,4.3951,4.2779,4.2925,193600.0],["2001-01-25",4.3218,4.6002,4.3072,4.417,789600.0],["2001-01-26",4.4463,4.4537,4.3072,4.3218,144800.0],["2001-01-29",4.3505,4.5123,4.3505,4.4009,217600.0],["2001-01-30",4.4396,4.4525,4.3013,4.3388,299200.0],["2001-01-31",4.3095,4.3482,4.2486,4.2732,180800.0],["2001-02-01",4.3857,4.483,4.3365,4.3587,186400.0],["2001-02-02",4.4513,4.6881,4.3892,4.681,632000.0],["2001-02-05",4.8322,5.2717,4.8053,5.2717,1018400.0],["2001-02-06",5.3889,5.6233,5.1428,5.6233,1598400.0],["2001-02-07",5.6245,5.6257,4.6295,4.8064,2180800.0],["2001-02-08",4.9752,5.1803,4.6002,4.6822,2015200.0],["2001-02-09",4.6881,4.858,4.6529,4.8053,608800.0],["2001-02-12",4.9225,5.1534,4.9108,5.0174,395200.0],["2001-02-13",5.076,5.362,5.076,5.2717,815200.0],["2001-02-14",5.2893,5.3737,5.1276,5.2331,269600.0],["2001-02-15",5.2624,5.3268,5.2038,5.3268,258400.0],["2001-02-16",5.1862,5.192,4.8521,4.9811,345600.0],["2001-02-20",5.0397,5.2096,4.7818,4.7818,479200.0],["2001-02-21",4.7783,4.7818,4.4267,4.4267,513600.0],["2001-02-22",4.3365,4.3951,3.9556,4.0669,798400.0],["2001-02-23",3.8677,3.9907,3.6075,3.7633,1389600.0],["2001-02-26",3.8677,4.1021,3.8091,3.9849,717600.0],["2001-02-27",4.0411,4.0411,3.6626,3.7786,528000.0],["2001-02-28",3.72,3.727,3.6391,3.7223,208800.0],["2001-03-01",3.6684,3.9263,3.6684,3.6942,460800.0],["2001-03-02",3.7235,3.9544,3.6801,3.8384,370400.0],["2001-03-05",3.8091,3.8091,3.645,3.7798,428000.0],["2001-03-06",3.7856,4.0142,3.7856,3.979,340000.0],["2001-03-07",3.9837,3.9919,3.7786,3.7798,276000.0],["2001-03-08",3.7505,3.7739,3.6379,3.7505,505600.0],["2001-03-09",3.7212,3.8079,3.6684,3.7458,210400.0],["2001-03-12",3.5747,3.5969,3.2816,3.4985,1049600.0],["2001-03-13",3.3109,3.4399,3.3109,3.3988,446400.0],["2001-03-14",3.3988,3.4516,3.3109,3.3824,97600.0],["2001-03-15",3.3824,3.4703,3.3824,3.3871,203200.0],["2001-03-16",3.3578,3.4106,3.2863,3.3871,258400.0],["2001-03-19",3.4106,3.5219,3.4106,3.4281,220000.0],["2001-03-20",3.4574,3.6614,3.4574,3.5336,547200.0],["2001-03-21",3.5747,3.6333,3.5336,3.5395,136000.0],["2001-03-22",3.5688,3.5688,3.2113,3.3379,362400.0],["2001-03-23",3.3988,3.4281,3.3871,3.4281,148000.0],["2001-03-26",3.4223,3.6321,3.3988,3.5325,248800.0],["2001-03-27",3.5512,3.5512,3.3988,3.4457,116000.0],["2001-03-28",3.2875,3.4199,3.2828,3.3426,312000.0],["2001-03-29",3.3133,3.3977,3.3133,3.3977,230400.0],["2001-03-30",3.3988,3.4926,3.3988,3.4598,100000.0],["2001-04-02",3.4305,3.4551,3.3133,3.3133,159200.0],["2001-04-03",3.3121,3.3988,3.1656,3.2172,561600.0],["2001-04-04",3.1703,3.2641,3.1656,3.1996,222400.0],["2001-04-05",3.223,3.3695,3.223,3.3145,436800.0],["2001-04-06",3.2816,3.2816,3.1176,3.1176,419200.0],["2001-04-09",3.066,3.182,3.059,3.182,271200.0],["2001-04-10",3.2113,3.3977,3.1937,3.3109,308000.0],["2001-04-11",3.3109,3.3988,3.2934,3.3297,246400.0],["2001-04-12",3.3402,3.8325,3.3402,3.8091,300800.0],["2001-04-16",3.8559,4.0282,3.8524,4.0188,320800.0],["2001-04-17",4.02,4.1607,3.9263,3.9263,375200.0],["2001-04-18",3.979,4.0669,3.8126,4.0259,508000.0],["2001-04-19",4.0845,4.0845,3.904,3.9849,281600.0],["2001-04-20",3.9556,4.0493,3.9286,4.0493,132800.0],["2001-04-23",4.0142,4.1349,4.0083,4.1349,176800.0],["2001-04-24",4.2193,4.3529,4.1958,4.3447,406400.0],["2001-04-25",4.388,4.6869,4.388,4.6412,912800.0],["2001-04-26",4.7467,4.9201,4.6412,4.7502,1284800.0],["2001-04-27",4.8228,4.8275,4.7408,4.7478,432000.0],["2001-04-30",4.8228,4.9799,4.7642,4.7818,472000.0],["2001-05-01",4.7701,4.8861,4.6412,4.6822,319200.0],["2001-05-02",4.6822,4.6834,4.4841,4.4841,242400.0],["2001-05-03",4.4033,4.6635,4.4033,4.5826,246400.0],["2001-05-04",4.5416,4.6693,4.4654,4.6588,192000.0],["2001-05-07",4.6881,5.2448,4.6881,5.2049,1506400.0],["2001-05-08",5.4382,6.2527,5.4147,6.1003,2436800.0],["2001-05-09",6.0945,6.0945,5.6503,5.7429,1321600.0],["2001-05-10",5.7429,6.0652,5.6784,5.7663,928000.0],["2001-05-11",5.8249,5.9773,5.8249,5.8343,448000.0],["2001-05-14",5.7722,5.9117,5.7441,5.7757,484800.0],["2001-05-15",5.7757,6.2633,5.7757,6.2586,882400.0],["2001-05-16",6.0945,6.2996,5.5085,5.8366,1680000.0],["2001-05-17",5.7945,6.1121,5.6608,6.0124,739200.0],["2001-05-18",6.0417,6.1882,5.9796,6.0757,384800.0],["2001-05-21",6.1343,6.2082,5.2272,5.2331,1220000.0],["2001-05-22",5.2331,5.2389,4.7525,4.9236,1940000.0],["2001-05-23",4.8053,4.8498,4.6599,4.8041,693600.0],["2001-05-24",4.8041,5.1979,4.8041,5.1311,782400.0],["2001-05-25",5.2542,5.2741,4.865,4.9518,446400.0],["2001-05-29",4.8018,4.8029,4.524,4.6693,453600.0],["2001-05-30",4.6693,5.069,4.6541,4.8955,506400.0],["2001-05-31",4.8967,5.0748,4.8967,5.0045,293600.0],["2001-06-01",4.9822,5.11,4.9822,5.0643,175200.0],["2001-06-04",5.0643,5.185,5.0643,5.1276,206400.0],["2001-06-05",5.1557,5.1557,4.8814,4.9483,348800.0],["2001-06-06",4.9541,4.9694,4.8709,4.892,226400.0],["2001-06-07",4.9213,4.9811,4.7947,4.9424,297600.0],["2001-06-08",4.9811,5.0983,4.9365,5.0467,195200.0],["2001-06-11",5.0983,5.0983,4.9002,4.9635,235200.0],["2001-06-12",4.9459,5.1569,4.9459,5.1569,192000.0],["2001-06-13",5.1569,5.2272,4.9342,4.9436,310400.0],["2001-06-14",4.9283,5.069,4.9225,4.9694,217600.0],["2001-06-15",4.9811,4.9811,4.7467,4.7478,148000.0],["2001-06-18",4.7185,4.7185,4.6318,4.7139,112800.0],["2001-06-19",4.7432,4.9213,4.7408,4.7572,196000.0],["2001-06-20",4.8158,5.0983,4.8158,5.0748,308000.0],["2001-06-21",5.11,5.2237,5.0807,5.2108,208800.0],["2001-06-22",5.212,5.3327,5.0631,5.0725,184000.0],["2001-06-25",5.1803,5.6222,5.1803,5.4382,649600.0],["2001-06-26",5.5378,5.5425,5.3913,5.4721,205600.0],["2001-06-27",5.5202,5.5319,5.3913,5.4147,123200.0],["2001-06-28",5.3971,5.4897,5.3128,5.3128,220800.0],["2001-06-29",5.362,5.4792,5.1452,5.3913,992000.0],["2001-07-02",5.3034,5.3889,5.2741,5.3374,220000.0],["2001-07-03",5.3081,5.3854,5.3069,5.3596,160800.0],["2001-07-05",5.3608,5.4382,5.3092,5.3796,154400.0],["2001-07-06",5.4089,5.4089,5.2624,5.3503,118400.0],["2001-07-09",5.3913,5.5495,5.3514,5.3643,144800.0],["2001-07-10",5.3913,5.5085,5.362,5.396,141600.0],["2001-07-11",5.396,5.6831,5.3631,5.6831,335200.0],["2001-07-12",5.7417,5.948,5.6843,5.907,563200.0],["2001-07-13",5.9656,6.1648,5.9656,6.0886,658400.0],["2001-07-16",6.1062,6.1238,5.9245,5.9304,203200.0],["2001-07-17",6.0359,6.4402,6.0359,6.398,1248000.0],["2001-07-18",6.4566,6.7954,6.4473,6.6828,1503200.0],["2001-07-19",6.8856,7.0274,6.8036,6.9571,1200800.0],["2001-07-20",6.9571,6.9735,6.5926,6.7157,853600.0],["2001-07-23",6.7977,6.8844,6.6571,6.6922,616000.0],["2001-07-24",6.6805,6.6922,6.5867,6.6055,700800.0],["2001-07-25",6.5879,6.5985,6.3054,6.4461,764000.0],["2001-07-26",6.4168,6.8329,6.3113,6.7918,654400.0],["2001-07-27",6.7801,6.7801,6.6864,6.6864,151200.0],["2001-07-30",6.6336,6.7977,6.616,6.7977,164000.0],["2001-07-31",6.7086,6.8821,6.4461,6.7672,395200.0],["2001-08-01",6.7391,6.7977,6.6336,6.6746,150400.0],["2001-08-02",6.7098,6.7391,6.2586,6.4168,373600.0],["2001-08-03",6.3289,6.3641,6.3054,6.3336,476800.0],["2001-08-06",6.3172,6.3172,5.9773,6.0242,609600.0],["2001-08-07",5.9187,5.9538,5.6573,5.6843,959200.0],["2001-08-08",5.5671,5.8952,5.5671,5.8566,588000.0],["2001-08-09",5.8859,5.8859,5.7194,5.8308,236000.0],["2001-08-10",5.8601,5.9773,5.8601,5.9445,257600.0],["2001-08-13",5.8988,5.9187,5.4593,5.5331,609600.0],["2001-08-14",5.444,5.5765,5.3913,5.5436,317600.0],["2001-08-15",5.5202,5.6081,5.4382,5.4909,268800.0],["2001-08-16",5.5143,5.7441,5.5143,5.7441,836800.0],["2001-08-17",5.7452,5.9597,5.7429,5.873,670400.0],["2001-08-20",5.8613,5.8952,5.7253,5.7898,350400.0],["2001-08-21",5.8015,5.8308,5.5436,5.5671,277600.0],["2001-08-22",5.5964,5.6245,5.539,5.5706,140000.0],["2001-08-23",5.5847,5.7722,5.5847,5.7534,541600.0],["2001-08-24",5.7605,5.9011,5.7605,5.8894,402400.0],["2001-08-27",5.9773,6.2105,5.9773,6.0886,1031200.0],["2001-08-28",6.0945,6.1062,5.8484,5.8484,392800.0],["2001-08-29",5.8484,5.8835,5.7452,5.7452,316000.0],["2001-08-30",5.7136,5.7417,5.4968,5.614,288800.0],["2001-08-31",5.5905,5.9316,5.5905,5.8015,714400.0],["2001-09-04",5.8015,5.8015,5.6843,5.696,584000.0],["2001-09-05",5.7312,5.7312,5.5683,5.5964,270400.0],["2001-09-06",5.5671,5.5671,5.3913,5.4042,204000.0],["2001-09-07",5.2741,5.2741,4.7818,4.8521,840000.0],["2001-09-10",4.6998,4.8287,4.6295,4.8053,619200.0],["2001-09-17",4.5884,4.6119,4.3388,4.3388,154400.0],["2001-09-18",4.2802,4.3294,4.1079,4.1255,119200.0],["2001-09-19",4.1314,4.2111,3.7516,3.8688,352000.0],["2001-09-20",3.7798,3.8384,3.3285,3.3988,367200.0],["2001-09-21",3.2816,3.4364,3.223,3.4364,363200.0],["2001-09-24",3.6333,3.9145,3.6333,3.9145,326400.0],["2001-09-25",3.9849,4.2779,3.9263,4.1021,431200.0],["2001-09-26",4.1607,4.2462,4.0786,4.1021,444800.0],["2001-09-27",4.0728,4.0728,3.9192,3.9919,103200.0],["2001-09-28",3.9919,4.4232,3.9919,4.3365,363200.0],["2001-10-01",4.4244,4.483,4.3669,4.3669,95200.0],["2001-10-02",4.3669,4.4466,4.19,4.19,220800.0],["2001-10-03",4.0786,4.6588,3.9849,4.449,440000.0],["2001-10-04",4.5064,4.5931,4.2626,4.2626,264800.0],["2001-10-05",4.2333,4.2767,4.136,4.2193,372800.0],["2001-10-08",4.19,4.19,4.0552,4.0669,86400.0],["2001-10-09",4.0669,4.2193,4.0435,4.2017,96800.0],["2001-10-10",4.2193,4.3951,4.2193,4.3833,68000.0],["2001-10-11",4.4126,4.5005,4.4126,4.4584,129600.0],["2001-10-12",4.4302,4.5416,4.2661,4.5416,154400.0],["2001-10-15",4.5005,4.6435,4.4302,4.5005,400000.0],["2001-10-16",4.5005,4.5767,4.4888,4.5662,49600.0],["2001-10-17",4.5814,4.5896,4.5123,4.5252,327200.0],["2001-10-18",4.4771,4.5533,4.4537,4.524,183200.0],["2001-10-19",4.5252,4.7584,4.5252,4.6822,280800.0],["2001-10-22",4.7408,4.9225,4.7408,4.8826,499200.0],["2001-10-23",4.9225,5.0924,4.9225,5.0455,156800.0],["2001-10-24",5.0514,5.2131,5.0162,5.0924,347200.0],["2001-10-25",5.0772,5.0772,4.8639,5.0197,259200.0],["2001-10-26",4.9928,5.1862,4.9928,5.0819,148000.0],["2001-10-29",5.1006,5.2155,5.0549,5.1791,121600.0],["2001-10-30",5.1498,5.1498,4.8357,5.0959,285600.0],["2001-10-31",5.0959,5.1686,5.0127,5.1686,286400.0],["2001-11-01",5.2741,5.3678,5.1803,5.3315,364800.0],["2001-11-02",5.3315,5.3315,5.1323,5.1639,210400.0],["2001-11-05",5.1334,5.1862,5.1205,5.1616,228000.0],["2001-11-06",5.1569,5.2038,5.1217,5.1616,237600.0],["2001-11-07",5.1627,5.2377,5.1229,5.1768,262400.0],["2001-11-08",5.1745,5.1745,4.7771,4.7771,328800.0],["2001-11-09",4.8053,4.8053,4.6353,4.7455,297600.0],["2001-11-12",4.7185,4.9518,4.6553,4.9518,259200.0],["2001-11-13",4.9459,5.0162,4.8404,4.9987,784000.0],["2001-11-14",5.0502,5.478,5.0045,5.478,772000.0],["2001-11-15",5.478,5.478,5.2553,5.2729,196800.0],["2001-11-16",5.2729,5.2729,5.1334,5.2424,228000.0],["2001-11-19",5.2659,5.2659,5.1205,5.2213,111200.0],["2001-11-20",5.2213,5.2213,4.9225,5.1041,256800.0],["2001-11-21",5.1041,5.1041,4.9518,5.0397,192000.0],["2001-11-23",5.0104,5.0514,4.9108,5.0326,123200.0],["2001-11-26",5.0326,5.0338,4.9248,5.028,94400.0],["2001-11-27",5.0162,5.0221,4.9037,5.0221,220800.0],["2001-11-28",5.0221,5.0338,4.9236,4.967,146400.0],["2001-11-29",4.9342,5.0303,4.9225,4.9799,181600.0],["2001-11-30",4.9529,5.3256,4.9529,5.2377,424000.0],["2001-12-03",5.2131,5.437,5.0994,5.362,432000.0],["2001-12-04",5.3913,5.7194,5.3503,5.6737,596800.0],["2001-12-05",5.7722,6.0359,5.7722,5.8601,687200.0],["2001-12-06",5.8601,5.8601,5.6491,5.7312,276800.0],["2001-12-07",5.7019,5.8015,5.5835,5.6843,307200.0],["2001-12-10",5.6726,5.6726,5.4264,5.4557,201600.0],["2001-12-11",5.485,5.5179,5.4487,5.4487,267200.0],["2001-12-12",5.485,5.9187,5.485,5.7722,500000.0],["2001-12-13",5.7839,6.1648,5.6491,5.7441,444800.0],["2001-12-14",5.7546,5.8015,5.485,5.5319,216800.0],["2001-12-17",5.5436,5.8015,5.5436,5.6257,172800.0],["2001-12-18",5.8542,5.9187,5.6726,5.8144,394400.0],["2001-12-19",5.7851,6.0945,5.7722,6.0242,534400.0],["2001-12-20",6.0242,6.2,5.8847,5.8894,607200.0],["2001-12-21",5.8894,5.8894,5.6608,5.6843,375200.0],["2001-12-24",5.6726,5.8448,5.6608,5.8249,83200.0],["2001-12-26",5.8366,6.0242,5.8366,5.8659,301600.0],["2001-12-27",5.8777,6.0417,5.8777,5.9187,172000.0],["2001-12-28",5.948,6.0593,5.8613,6.0359,306400.0],["2001-12-31",6.1531,6.2093,6.0124,6.0124,583200.0],["2002-01-02",6.0945,6.1296,5.9785,5.9867,528000.0],["2002-01-03",5.9867,6.0124,5.8835,5.8952,266400.0],["2002-01-04",5.8015,5.8566,5.5202,5.5202,533600.0],["2002-01-07",5.5085,5.6491,5.5085,5.539,282400.0],["2002-01-08",5.5671,5.5893,5.4557,5.485,108000.0],["2002-01-09",5.485,5.696,5.485,5.6843,416800.0],["2002-01-10",5.8015,5.9831,5.7312,5.9749,801600.0],["2002-01-11",5.9749,6.0359,5.8894,5.9574,889600.0],["2002-01-14",5.948,6.1285,5.9234,6.1097,1054400.0],["2002-01-15",6.2,6.3523,6.1648,6.1894,412800.0],["2002-01-16",6.1414,6.1414,5.989,6.0066,358400.0],["2002-01-17",5.907,6.0206,5.907,6.0066,264000.0],["2002-01-18",6.0124,6.0781,6.0124,6.0652,96000.0],["2002-01-22",6.1238,6.2,6.0124,6.0136,210400.0],["2002-01-23",5.989,6.0007,5.8378,5.8601,572000.0],["2002-01-24",5.8695,6.0417,5.8695,6.023,347200.0],["2002-01-25",6.023,6.2902,6.023,6.1531,504800.0],["2002-01-28",6.3289,6.4203,6.2468,6.4203,331200.0],["2002-01-29",6.4227,6.5223,6.4109,6.5047,356000.0],["2002-01-30",6.5047,6.6278,6.3641,6.6219,864000.0],["2002-01-31",6.6512,6.7977,6.527,6.7215,580000.0],["2002-02-01",6.6981,6.8809,6.6981,6.793,506400.0],["2002-02-04",6.8153,6.8797,6.7801,6.7977,452800.0],["2002-02-05",6.7684,6.868,6.6805,6.7274,670400.0],["2002-02-06",6.7274,6.7977,6.3875,6.5738,1026400.0],["2002-02-07",6.5738,6.5926,6.3992,6.3992,824000.0],["2002-02-08",6.2234,6.3828,6.2234,6.3816,693600.0],["2002-02-11",6.4051,6.8551,6.4051,6.6512,1176000.0],["2002-02-12",6.8329,6.8504,6.7684,6.8094,560000.0],["2002-02-13",6.8563,6.8563,6.7391,6.8118,560000.0],["2002-02-14",6.8153,6.8622,6.7625,6.8211,280000.0],["2002-02-15",6.8329,6.9407,6.7684,6.8036,323200.0],["2002-02-19",6.8329,6.8844,6.5281,6.5399,300800.0],["2002-02-20",6.534,6.534,6.2703,6.3641,326400.0],["2002-02-21",6.3875,6.4813,6.2468,6.3992,417600.0],["2002-02-22",6.3992,6.3992,6.3055,6.3406,110400.0],["2002-02-25",6.3289,6.6102,6.3289,6.575,394400.0],["2002-02-26",6.6922,6.9442,6.6571,6.9407,780800.0],["2002-02-27",7.0309,7.1493,6.8563,7.1036,1096000.0],["2002-02-28",7.1141,7.4071,7.1083,7.3497,921600.0],["2002-03-01",7.4364,7.4364,7.311,7.331,564000.0],["2002-03-04",7.4775,7.7001,7.4306,7.6779,1073600.0],["2002-03-05",7.6181,7.8396,7.5712,7.8173,924000.0],["2002-03-06",7.8467,8.1268,7.7119,8.0986,767200.0],["2002-03-07",8.2041,8.2311,7.6415,7.6415,853600.0],["2002-03-08",7.6767,7.7822,7.3251,7.4364,725600.0],["2002-03-11",7.4423,7.5595,7.2665,7.5185,650400.0],["2002-03-12",7.4892,7.9111,7.4423,7.9111,420800.0],["2002-03-13",7.9228,8.0693,7.7353,7.9873,884800.0],["2002-03-14",7.8818,7.9404,7.2665,7.3485,1224800.0],["2002-03-15",7.1376,7.2278,7.1376,7.2079,784000.0],["2002-03-18",7.2196,7.2958,7.1024,7.2431,724800.0],["2002-03-19",7.2431,7.5712,7.2431,7.5595,612000.0],["2002-03-20",7.5829,7.5829,7.1962,7.2794,549600.0],["2002-03-21",7.2794,7.3368,7.1259,7.3017,620800.0],["2002-03-22",7.3017,7.6064,7.2782,7.5243,564000.0],["2002-03-25",7.6181,7.7705,7.4083,7.4306,882400.0],["2002-03-26",7.4364,7.7119,7.4364,7.7001,392800.0],["2002-03-27",7.7119,7.7587,7.5712,7.5724,388000.0],["2002-03-28",7.5478,7.6521,7.4892,7.4892,246400.0],["2002-04-01",7.5009,7.5009,7.3181,7.4189,380000.0],["2002-04-02",7.4247,7.5478,7.4247,7.5009,360800.0],["2002-04-03",7.5595,7.7916,7.5595,7.7904,351200.0],["2002-04-04",7.7904,7.876,7.672,7.7705,335200.0],["2002-04-05",7.8525,7.9076,7.8056,7.9076,156800.0],["2002-04-08",7.9076,8.3213,7.883,8.3213,363200.0],["2002-04-09",8.3682,8.5534,8.2522,8.4456,444000.0],["2002-04-10",8.4971,8.8722,8.4737,8.8499,1018400.0],["2002-04-11",8.8487,9.2589,8.8124,9.1769,827200.0],["2002-04-12",9.2003,9.566,9.164,9.4113,772800.0],["2002-04-15",9.4406,9.6516,9.1488,9.6164,1463200.0],["2002-04-16",9.6047,9.9153,9.4054,9.8965,1504800.0],["2002-04-17",9.9258,10.1965,9.7746,10.1497,1270400.0],["2002-04-18",10.22,10.2903,9.8918,10.2493,1618400.0],["2002-04-19",10.2493,10.5599,10.2258,10.554,974400.0],["2002-04-22",10.6419,10.7697,10.4392,10.5364,1251200.0],["2002-04-23",10.5657,10.724,10.3372,10.724,1192800.0],["2002-04-24",10.724,10.9818,10.4309,10.8998,1942400.0],["2002-04-25",10.8646,11.0404,10.7884,10.9877,1182400.0],["2002-04-26",10.8998,10.9584,10.227,10.227,2116800.0],["2002-04-29",10.2434,10.8341,9.9293,10.5716,1570800.0],["2002-04-30",10.5482,10.6654,10.2083,10.5013,737600.0],["2002-05-01",10.5013,10.7357,10.2786,10.5716,824000.0],["2002-05-02",10.595,10.7591,10.4052,10.6864,964400.0],["2002-05-03",10.6864,10.7427,10.3161,10.724,660400.0],["2002-05-06",10.724,10.724,10.4309,10.4309,404000.0],["2002-05-07",10.4239,10.6536,10.3137,10.4544,424000.0],["2002-05-08",10.5482,10.5833,9.6691,10.1215,1145200.0],["2002-05-09",10.1215,10.22,9.7043,9.7817,633600.0],["2002-05-10",9.7277,9.7746,9.1886,9.3293,984400.0],["2002-05-13",9.1933,9.4465,9.0245,9.3761,863200.0],["2002-05-14",9.2707,9.8238,9.2589,9.5871,1136800.0],["2002-05-15",9.6105,9.7746,9.2636,9.3503,317600.0],["2002-05-16",9.3035,9.3035,8.6753,9.2613,830000.0],["2002-05-17",9.2378,9.7817,9.1534,9.7817,526400.0],["2002-05-20",9.7817,10.009,9.559,9.9153,502800.0],["2002-05-21",9.9621,9.9621,9.7324,9.7746,585200.0],["2002-05-22",9.7629,9.9504,9.7043,9.7559,335200.0],["2002-05-23",9.7699,10.0442,9.7277,9.9809,358000.0],["2002-05-24",10.0395,10.5247,10.0231,10.3841,545200.0],["2002-05-28",10.4075,10.5716,10.22,10.3137,745200.0],["2002-05-29",10.3278,10.4544,9.9387,10.0418,463600.0],["2002-05-30",9.9621,10.1262,9.9504,9.9973,398400.0],["2002-05-31",9.9973,10.1614,9.9387,9.9387,253200.0],["2002-06-03",9.9153,10.0465,9.7277,9.8496,374000.0],["2002-06-04",9.8473,9.8684,8.9331,9.2003,689600.0],["2002-06-05",9.2355,9.5871,9.2355,9.5379,279200.0],["2002-06-06",9.5941,9.7746,9.5402,9.5988,362800.0],["2002-06-07",9.5402,9.8918,9.2824,9.8918,609200.0],["2002-06-10",9.8684,9.9996,9.4699,9.4699,249600.0],["2002-06-11",9.4816,9.4816,9.1511,9.1581,469200.0],["2002-06-12",9.1417,9.198,9.0292,9.13,265600.0],["2002-06-13",9.0948,9.1066,8.626,8.6542,367200.0],["2002-06-14",8.4854,9.1488,8.3237,9.0386,531200.0],["2002-06-17",8.9214,9.7277,8.8839,9.634,477600.0],["2002-06-18",9.9621,10.2223,9.8449,9.9739,756400.0],["2002-06-19",10.0325,10.1356,9.4933,9.7137,916800.0],["2002-06-20",9.7746,9.9621,9.7043,9.9621,790000.0],["2002-06-21",10.077,10.3137,10.0489,10.22,3032400.0],["2002-06-24",10.22,10.4263,10.0793,10.1965,1428800.0],["2002-06-25",10.3723,10.5341,10.1965,10.2551,770400.0],["2002-06-26",10.1379,10.4778,9.9621,10.4661,644000.0],["2002-06-27",10.6654,10.8529,10.0793,10.1965,696400.0],["2002-06-28",10.1965,10.7005,10.1731,10.7005,704800.0],["2002-07-01",10.7005,10.7708,10.4708,10.7357,536800.0],["2002-07-02",10.7333,10.7333,9.7746,10.2481,911200.0],["2002-07-03",10.2505,10.4731,9.7981,10.4567,758800.0],["2002-07-05",10.5153,10.8294,10.5013,10.7005,193600.0],["2002-07-08",10.8412,10.8412,10.0911,10.22,574000.0],["2002-07-09",10.22,10.22,9.8918,9.9504,426800.0],["2002-07-10",9.9504,9.9504,9.4722,9.641,1215600.0],["2002-07-11",9.641,9.641,9.1417,9.3761,1170400.0],["2002-07-12",9.3996,9.423,8.837,9.0316,658800.0],["2002-07-15",8.8839,8.8839,7.9697,8.2393,2316400.0],["2002-07-16",8.2041,8.2276,7.5595,7.5829,1248000.0],["2002-07-17",8.0869,8.2627,7.4329,7.665,1161600.0],["2002-07-18",7.665,8.033,7.1727,7.2243,1318400.0],["2002-07-19",6.6805,7.2173,6.6805,6.9149,1505200.0],["2002-07-22",6.868,6.9618,6.1836,6.493,1233200.0],["2002-07-23",6.493,6.7508,6.4203,6.4555,698400.0],["2002-07-24",6.3054,6.8915,6.2375,6.8751,1406400.0],["2002-07-25",7.0321,7.3837,6.6571,6.6805,1166000.0],["2002-07-26",6.7274,6.9735,6.6805,6.9149,1094000.0],["2002-07-29",6.9618,7.7939,6.9618,7.6509,1213200.0],["2002-07-30",7.6181,8.0869,7.3837,7.8525,1053600.0],["2002-07-31",7.8525,7.8994,7.6744,7.6837,688800.0],["2002-08-01",7.6837,7.6837,7.4423,7.5853,723600.0],["2002-08-02",7.5009,7.5009,6.5633,6.7649,1200000.0],["2002-08-05",6.7625,6.9407,6.4648,6.7157,834800.0],["2002-08-06",7.0555,7.2899,7.0485,7.2102,681600.0],["2002-08-07",7.3251,7.3907,6.9383,7.0954,780800.0],["2002-08-08",7.0954,7.5478,7.0954,7.4493,708400.0],["2002-08-09",7.3907,7.8525,7.3368,7.6181,373600.0],["2002-08-12",7.5595,7.5947,7.4306,7.5056,246000.0],["2002-08-13",7.4775,7.6322,7.4071,7.4564,273600.0],["2002-08-14",7.4564,7.5876,7.4564,7.5595,544400.0],["2002-08-15",7.6181,8.1455,7.6134,8.0635,342400.0],["2002-08-16",8.0189,8.4268,7.8642,8.0283,525200.0],["2002-08-19",8.0869,8.3799,7.9463,8.0588,554000.0],["2002-08-20",8.0518,8.1807,7.9697,8.0072,568400.0],["2002-08-21",8.0869,8.1432,7.9697,8.115,383600.0],["2002-08-22",8.1221,8.8018,8.0564,8.7854,374800.0],["2002-08-23",8.7386,9.0128,8.6753,8.6846,497600.0],["2002-08-26",8.7432,9.0011,8.544,9.0011,450000.0],["2002-08-27",9.0597,9.0597,8.7198,8.7198,290000.0],["2002-08-28",8.7198,8.7198,8.0635,8.251,551200.0],["2002-08-29",8.1455,8.3682,8.1104,8.2979,273200.0],["2002-08-30",8.3565,8.5909,8.3565,8.4198,168800.0],["2002-09-03",8.2791,8.3166,7.7845,7.8244,542400.0],["2002-09-04",7.9697,8.6589,7.9627,8.5463,525200.0],["2002-09-05",8.5463,8.6964,8.4854,8.626,538000.0],["2002-09-06",8.7901,8.9894,8.6729,8.9308,404400.0],["2002-09-09",8.9308,9.8918,8.7995,9.7652,855200.0],["2002-09-10",9.7676,9.7981,9.2589,9.423,795200.0],["2002-09-11",9.5402,9.5402,9.3761,9.4371,414800.0],["2002-09-12",9.4371,9.4371,9.2707,9.3011,512000.0],["2002-09-13",9.2003,9.3996,9.2003,9.273,366400.0],["2002-09-16",9.2496,9.4324,9.2425,9.4019,313600.0],["2002-09-17",9.4347,9.4347,9.2003,9.2167,226400.0],["2002-09-18",9.1581,9.2167,9.0245,9.0597,363200.0],["2002-09-19",8.8487,8.8581,8.3002,8.3213,804800.0],["2002-09-20",8.3237,8.619,8.2955,8.6049,428400.0],["2002-09-23",8.5088,8.6964,8.1104,8.2533,408400.0],["2002-09-24",8.2533,8.4854,8.0869,8.0869,380000.0],["2002-09-25",8.1807,8.3565,7.8056,8.251,502000.0],["2002-09-26",8.251,8.7432,8.251,8.6378,294000.0],["2002-09-27",8.6401,8.7081,8.3823,8.3846,302400.0],["2002-09-30",8.2674,8.319,7.8291,8.3096,666800.0],["2002-10-01",8.3096,8.6495,8.0447,8.5557,443600.0],["2002-10-02",8.4971,8.8136,8.3213,8.7057,338400.0],["2002-10-03",8.7081,8.7198,8.2299,8.2651,550000.0],["2002-10-04",8.3213,8.3213,7.6205,7.8056,415200.0],["2002-10-07",7.7939,7.8642,7.4095,7.4306,812400.0],["2002-10-08",7.4306,7.7822,7.2665,7.6439,566800.0],["2002-10-09",7.5853,7.7072,7.079,7.0907,640800.0],["2002-10-10",7.0673,7.3368,6.7743,7.2196,642400.0],["2002-10-11",7.3603,7.8525,7.3603,7.6181,412000.0],["2002-10-14",7.5595,7.7939,7.454,7.6392,234400.0],["2002-10-15",7.876,8.4385,7.7939,8.3729,385600.0],["2002-10-16",8.1455,8.2862,7.7775,7.7939,414800.0],["2002-10-17",8.1455,8.7667,8.1455,8.7667,574800.0],["2002-10-18",8.7503,8.7503,8.4502,8.6729,297600.0],["2002-10-21",8.6729,9.2308,8.5323,9.1816,440800.0],["2002-10-22",9.0878,9.0902,8.5979,8.626,338000.0],["2002-10-23",8.5792,9.0198,8.5323,8.9519,613200.0],["2002-10-24",9.198,9.2167,8.7479,8.8065,397600.0],["2002-10-25",8.7479,9.3527,8.6706,9.3222,615600.0],["2002-10-28",9.6105,9.6574,9.2824,9.3761,799600.0],["2002-10-29",9.3527,9.566,9.2988,9.566,528400.0],["2002-10-30",9.5754,9.6504,9.3175,9.3879,825200.0],["2002-10-31",9.3879,9.5988,9.3714,9.3761,384800.0],["2002-11-01",9.348,9.5285,9.2449,9.4699,447600.0],["2002-11-04",9.5637,9.8918,9.4465,9.7254,404800.0],["2002-11-05",9.7488,9.7488,9.355,9.4582,326800.0],["2002-11-06",9.5051,9.6691,9.2121,9.6059,672800.0],["2002-11-07",9.6082,9.6082,8.4174,8.4315,1114800.0],["2002-11-08",8.4338,8.4338,7.5619,7.672,1404400.0],["2002-11-11",7.7306,7.7587,7.372,7.4681,1034800.0],["2002-11-12",7.5712,7.6884,7.4001,7.5243,918800.0],["2002-11-13",7.5243,7.7166,7.4657,7.5947,364800.0],["2002-11-14",7.7119,7.9369,7.665,7.876,562000.0],["2002-11-15",7.8408,7.9228,7.7705,7.8525,436800.0],["2002-11-18",7.9088,7.951,7.7166,7.7564,462000.0],["2002-11-19",7.7588,7.7822,7.6064,7.6064,369200.0],["2002-11-20",7.6064,7.6884,7.1493,7.2056,1452000.0],["2002-11-21",7.3017,7.6181,7.3017,7.4611,379600.0],["2002-11-22",7.4564,7.6415,7.3603,7.5478,430400.0],["2002-11-25",7.5126,8.0166,7.5126,7.9697,408000.0],["2002-11-26",7.9697,7.9932,7.6181,7.6556,364000.0],["2002-11-27",7.665,8.0283,7.665,7.9697,304000.0],["2002-11-29",7.9463,7.9697,7.747,7.7587,88000.0],["2002-12-02",7.8314,7.8947,7.5947,7.5947,246400.0],["2002-12-03",7.5947,7.5947,7.2782,7.3017,592000.0],["2002-12-04",7.3017,7.3017,7.0673,7.1493,707600.0],["2002-12-05",7.1493,7.2196,6.9032,7.1493,413600.0],["2002-12-06",7.0321,7.2102,6.9337,7.1727,424800.0],["2002-12-09",7.1727,7.4142,7.1727,7.3017,536800.0],["2002-12-10",7.3251,7.454,7.222,7.3485,406000.0],["2002-12-11",7.3485,7.4657,7.2243,7.3696,215600.0],["2002-12-12",7.3485,7.7541,7.3134,7.5361,397600.0],["2002-12-13",7.5384,7.7353,7.3485,7.3837,526400.0],["2002-12-16",7.7353,7.9697,7.6415,7.8056,504000.0],["2002-12-17",8.04,8.0611,7.822,7.8572,455600.0],["2002-12-18",7.8642,7.9111,7.7119,7.8291,225600.0],["2002-12-19",7.8291,8.0166,7.7353,7.9252,224000.0],["2002-12-20",7.9252,8.0424,7.665,7.9697,286000.0],["2002-12-23",7.9697,7.9978,7.7752,7.8783,154400.0],["2002-12-24",7.8877,7.9697,7.8525,7.8525,49200.0],["2002-12-26",7.8291,8.0869,7.8291,8.0682,409600.0],["2002-12-27",8.04,8.1572,7.9932,8.0588,215200.0],["2002-12-30",8.04,8.04,7.8174,7.9181,267200.0],["2002-12-31",7.8408,7.9463,7.7142,7.8877,343200.0],["2003-01-02",7.9111,8.4151,7.8455,8.2838,455200.0],["2003-01-03",8.2862,8.401,8.0986,8.2041,248000.0],["2003-01-06",8.2065,8.2369,8.0635,8.2018,191200.0],["2003-01-07",8.0869,8.333,8.0166,8.2393,323600.0],["2003-01-08",8.2416,8.6706,8.2158,8.5557,415600.0],["2003-01-09",8.6143,8.8722,8.6026,8.6026,332000.0],["2003-01-10",8.5792,8.6729,8.4854,8.626,250000.0],["2003-01-13",8.626,8.6729,8.3682,8.5088,266400.0],["2003-01-14",8.5088,8.5088,8.1455,8.1549,216000.0],["2003-01-15",8.2041,8.462,7.9814,8.4198,487200.0],["2003-01-16",8.4338,8.4854,8.2744,8.4151,373600.0],["2003-01-17",8.3916,8.3916,8.1385,8.1994,152400.0],["2003-01-21",8.2979,8.3026,8.0049,8.04,237600.0],["2003-01-22",7.9814,8.3682,7.9228,8.3682,268000.0],["2003-01-23",8.4151,8.4502,8.0869,8.169,314800.0],["2003-01-24",8.1221,8.1221,7.5712,7.7845,715600.0],["2003-01-27",7.7845,7.9463,7.3368,7.4728,780400.0],["2003-01-28",7.5126,7.658,7.3251,7.5361,420000.0],["2003-01-29",7.5361,7.7236,7.454,7.7236,235200.0],["2003-01-30",7.7001,7.7166,7.5501,7.6415,266400.0],["2003-01-31",7.6181,7.7095,7.365,7.7095,366800.0],["2003-02-03",7.7048,7.733,7.5009,7.6205,454800.0],["2003-02-04",7.5947,7.6626,7.4986,7.5947,254800.0],["2003-02-05",7.6415,7.8525,7.6181,7.8525,280800.0],["2003-02-06",7.9111,7.9697,7.5947,7.7072,304800.0],["2003-02-07",7.7353,7.747,7.3274,7.3837,175600.0],["2003-02-10",7.4071,7.6462,7.3298,7.6462,296400.0],["2003-02-11",7.6884,7.6884,7.2946,7.3837,302800.0],["2003-02-12",7.4071,7.4071,7.2431,7.2618,134800.0],["2003-02-13",7.2032,7.2173,7.1493,7.2173,161600.0],["2003-02-14",7.2407,7.3837,7.2313,7.3064,136400.0],["2003-02-18",7.3603,7.6415,7.2571,7.597,176000.0],["2003-02-19",7.5384,7.665,7.4446,7.4657,171200.0],["2003-02-20",7.4657,7.5454,7.4189,7.4423,190000.0],["2003-02-21",7.4775,7.6298,7.4329,7.5876,189200.0],["2003-02-24",7.5642,7.5947,7.5478,7.5736,170400.0],["2003-02-25",7.5595,7.7587,7.5126,7.665,184800.0],["2003-02-26",7.6415,7.6884,7.5126,7.5126,190400.0],["2003-02-27",7.5126,7.5947,7.2665,7.3837,480400.0],["2003-02-28",7.3603,7.4071,7.3134,7.4071,310400.0],["2003-03-03",7.4048,7.6415,7.4048,7.5384,219600.0],["2003-03-04",7.4423,7.4657,6.8211,6.8563,550800.0],["2003-03-05",6.7977,7.2431,6.7977,7.2126,616400.0],["2003-03-06",7.154,7.1563,6.8211,6.9782,532000.0],["2003-03-07",6.9383,7.1774,6.8516,7.093,300800.0],["2003-03-10",7.093,7.093,6.9196,6.9501,277600.0],["2003-03-11",6.9149,7.1048,6.9149,7.0087,164800.0],["2003-03-12",7.011,7.1048,6.9735,7.0649,96000.0],["2003-03-13",7.2665,7.5009,7.0907,7.5009,316400.0],["2003-03-14",7.5478,7.7564,7.4071,7.5736,446400.0],["2003-03-17",7.5759,7.815,7.4962,7.7869,212800.0],["2003-03-18",7.7869,7.8103,7.5243,7.6228,164400.0],["2003-03-19",7.6415,7.9111,7.6415,7.8408,202400.0],["2003-03-20",7.8408,7.9556,7.7353,7.8173,276400.0],["2003-03-21",7.876,8.1221,7.876,8.115,188800.0],["2003-03-24",7.9721,7.9721,7.8056,7.9205,135200.0],["2003-03-25",7.7939,7.9697,7.6767,7.958,216000.0],["2003-03-26",7.9627,7.965,7.7517,7.9064,197600.0],["2003-03-27",7.8478,7.8994,7.7353,7.8806,146000.0],["2003-03-28",7.8806,7.8994,7.8056,7.8994,66000.0],["2003-03-31",7.8408,7.9064,7.7119,7.8595,169200.0],["2003-04-01",7.8619,7.8994,7.747,7.8806,192000.0],["2003-04-02",7.9064,8.4127,7.9064,8.3448,458800.0],["2003-04-03",8.4385,8.6026,8.3377,8.3448,280400.0],["2003-04-04",8.3565,8.5674,8.2041,8.3682,193600.0],["2003-04-07",8.5557,8.7432,8.4877,8.5088,197600.0],["2003-04-08",8.5088,8.5557,8.4151,8.4971,207600.0],["2003-04-09",8.5323,8.5557,8.4338,8.4338,132800.0],["2003-04-10",8.4385,8.5557,8.4034,8.5088,128400.0],["2003-04-11",8.5323,8.6143,8.4385,8.5112,128400.0],["2003-04-14",8.5323,8.5557,8.5206,8.5557,110400.0],["2003-04-15",8.5557,8.5581,8.3705,8.5206,356400.0],["2003-04-16",8.5182,8.8276,8.5182,8.7315,588800.0],["2003-04-17",8.7901,8.987,8.7597,8.8839,203200.0],["2003-04-21",8.919,9.0245,8.9097,9.0245,164000.0],["2003-04-22",9.0245,9.1886,8.9776,9.1652,226800.0],["2003-04-23",9.2003,9.3058,9.2003,9.2941,307200.0],["2003-04-24",9.3527,9.4629,9.3293,9.423,574000.0],["2003-04-25",9.423,9.4605,9.1535,9.1652,499600.0],["2003-04-28",9.1675,9.1745,8.9964,9.0198,535200.0],["2003-04-29",9.0644,9.1019,8.919,8.9659,419600.0],["2003-04-30",8.9659,8.9987,8.9073,8.9425,562400.0],["2003-05-01",8.9847,8.9847,8.7901,8.9073,264800.0],["2003-05-02",8.9073,8.9659,8.8839,8.9073,479600.0],["2003-05-05",8.9355,9.0362,8.8604,8.9659,348800.0],["2003-05-06",8.919,9.0034,8.8956,8.9776,184000.0],["2003-05-07",8.98,9.0597,8.837,9.0597,319600.0],["2003-05-08",9.0128,9.5051,9.0011,9.2589,604000.0],["2003-05-09",9.2824,9.5168,9.2753,9.4933,450000.0],["2003-05-12",9.6105,9.7277,9.5285,9.7043,566000.0],["2003-05-13",9.7066,9.8403,9.6457,9.7887,395200.0],["2003-05-14",9.7887,9.7887,9.5637,9.5637,203600.0],["2003-05-15",9.5871,9.6715,9.5683,9.5848,174000.0],["2003-05-16",9.4347,9.4793,9.1769,9.348,347200.0],["2003-05-19",9.2894,9.3058,9.048,9.2144,172800.0],["2003-05-20",9.2121,9.3644,9.2027,9.2964,160400.0],["2003-05-21",9.2964,9.2964,9.0949,9.2355,168800.0],["2003-05-22",9.2824,9.5402,9.2003,9.4699,638400.0],["2003-05-23",9.4699,10.0559,9.4699,10.009,1016000.0],["2003-05-27",10.0793,10.5435,10.0793,10.4614,1390400.0],["2003-05-28",10.5364,10.724,10.5247,10.6466,936800.0],["2003-05-29",11.0756,11.174,10.745,10.7826,1292000.0],["2003-05-30",10.7732,11.2514,10.7357,11.0591,823200.0],["2003-06-02",11.3686,11.4389,11.235,11.2584,517600.0],["2003-06-03",11.3686,11.3803,10.9584,11.1084,427200.0],["2003-06-04",11.1342,11.474,11.1342,11.2514,554800.0],["2003-06-05",11.1928,11.3029,11.0638,11.2936,617600.0],["2003-06-06",11.2982,11.4623,11.2045,11.2631,680400.0],["2003-06-09",11.2162,11.2185,10.6935,10.9138,643200.0],["2003-06-10",11.0052,11.7084,10.9982,11.4389,1166800.0],["2003-06-11",11.4975,12.0132,11.4881,12.0015,870400.0],["2003-06-12",12.2476,12.3015,11.8374,12.271,900800.0],["2003-06-13",12.1304,12.1421,11.6498,11.8655,582400.0],["2003-06-16",11.9241,12.3648,11.8725,12.3015,490000.0],["2003-06-17",12.4234,12.564,12.1069,12.5171,792800.0],["2003-06-18",12.5289,12.6109,12.3296,12.3999,1158800.0],["2003-06-19",12.3882,12.5171,12.0272,12.0624,648400.0],["2003-06-20",12.0249,12.0249,11.5467,11.6967,635600.0],["2003-06-23",11.6967,11.6991,11.017,11.0756,1392800.0],["2003-06-24",11.0779,11.7202,10.9255,11.6967,1544000.0],["2003-06-25",11.6967,11.8327,11.4037,11.4037,742000.0],["2003-06-26",11.4529,11.7928,11.3006,11.6733,418800.0],["2003-06-27",11.6381,11.8585,11.6147,11.7553,694400.0],["2003-06-30",11.7694,11.8256,11.4295,11.5467,738800.0],["2003-07-01",11.5467,11.7506,11.3709,11.7249,497200.0],["2003-07-02",11.767,11.8374,11.7202,11.8046,355600.0],["2003-07-03",11.7319,11.8069,11.685,11.8069,226800.0],["2003-07-07",11.9007,12.1116,11.8842,11.9757,366400.0],["2003-07-08",12.0015,12.4585,11.9827,12.3906,659200.0],["2003-07-09",12.3882,12.3882,12.0249,12.271,415200.0],["2003-07-10",12.2007,12.257,12.0015,12.2124,332800.0],["2003-07-11",12.271,12.3531,12.1773,12.2968,228400.0],["2003-07-14",12.3765,12.7047,12.3531,12.489,308800.0],["2003-07-15",12.564,12.7984,11.7905,11.7905,776400.0],["2003-07-16",11.7905,11.7905,11.0404,11.392,1376400.0],["2003-07-17",11.3334,11.528,11.31,11.3475,440400.0],["2003-07-18",11.3217,11.3451,10.9607,11.181,466800.0],["2003-07-21",11.1834,11.3615,10.9466,11.0967,450400.0],["2003-07-22",11.017,11.0404,10.4802,10.6654,1355600.0],["2003-07-23",10.7474,10.7826,10.595,10.6536,786400.0],["2003-07-24",10.6654,10.8412,10.663,10.7099,683200.0],["2003-07-25",10.6419,10.7826,10.5599,10.7474,496000.0],["2003-07-28",10.724,10.7826,10.6419,10.6654,388400.0],["2003-07-29",10.6185,10.6419,10.2903,10.3137,729600.0],["2003-07-30",10.302,10.4896,10.2856,10.4075,731600.0],["2003-07-31",10.3723,10.5294,10.3161,10.4028,570800.0],["2003-08-01",10.2786,10.302,10.1497,10.1497,366000.0],["2003-08-04",10.0325,10.3208,10.0325,10.2786,404800.0],["2003-08-05",10.2551,10.3348,10.152,10.1989,462400.0],["2003-08-06",10.2434,10.7075,10.2434,10.4309,520400.0],["2003-08-07",10.4544,10.5481,10.3841,10.5247,425600.0],["2003-08-08",10.5599,10.7122,10.5013,10.6654,216400.0],["2003-08-11",10.6654,10.724,10.302,10.6747,288000.0],["2003-08-12",10.6747,10.7075,10.4731,10.67,244000.0],["2003-08-13",10.67,10.67,10.1473,10.1473,692000.0],["2003-08-14",10.2059,10.22,9.8473,10.0067,891200.0],["2003-08-15",10.0442,10.2903,10.0442,10.2739,105200.0],["2003-08-18",10.3255,10.3255,9.9598,10.1731,990000.0],["2003-08-19",10.1708,10.4427,10.1708,10.4427,807600.0],["2003-08-20",10.3841,10.4919,10.3489,10.3911,253600.0],["2003-08-21",10.4005,10.5247,10.4005,10.5013,220000.0],["2003-08-22",10.5247,10.5435,10.4075,10.4497,322400.0],["2003-08-25",10.4309,10.4309,10.2434,10.3841,303600.0],["2003-08-26",10.3723,10.4145,10.2434,10.3958,296400.0],["2003-08-27",10.4075,10.5458,10.3841,10.4497,216800.0],["2003-08-28",10.4614,10.5482,10.4099,10.4497,167600.0],["2003-08-29",10.4497,10.6419,10.4099,10.5388,162800.0],["2003-09-02",10.5458,10.724,10.5271,10.6536,266400.0],["2003-09-03",10.7005,10.9232,10.6888,10.9232,224400.0],["2003-09-04",10.9349,11.0287,10.8388,11.017,170800.0],["2003-09-05",11.0193,11.1295,10.9701,10.9701,328000.0],["2003-09-08",10.9724,11.2467,10.9724,11.1131,258000.0],["2003-09-09",11.1224,11.1224,10.7591,10.7943,391200.0],["2003-09-10",10.7357,10.7357,10.4544,10.4895,307200.0],["2003-09-11",10.4895,10.8482,10.4895,10.8224,293600.0],["2003-09-12",10.8247,10.8247,10.724,10.7474,250000.0],["2003-09-15",10.806,10.956,10.7943,10.8669,230400.0],["2003-09-16",10.888,11.1553,10.8763,11.1224,142800.0],["2003-09-17",10.9466,11.0638,10.8505,10.9326,659200.0],["2003-09-18",10.9326,11.0052,10.8833,10.9701,310400.0],["2003-09-19",10.9349,11.017,10.9209,10.9935,120800.0],["2003-09-22",10.9349,10.9466,10.8412,10.8693,254000.0],["2003-09-23",10.8576,11.0404,10.8177,10.9677,155200.0],["2003-09-24",11.0052,11.1107,10.881,10.881,208800.0],["2003-09-25",10.888,11.0756,10.6443,10.6771,184000.0],["2003-09-26",10.6654,10.7591,10.5716,10.67,194400.0],["2003-09-29",10.6536,11.0193,10.6325,11.0193,180800.0],["2003-09-30",10.9701,11.1459,10.7826,11.0756,289200.0],["2003-10-01",11.0756,11.7788,11.0287,11.6827,362400.0],["2003-10-02",11.6264,12.3296,11.5326,12.2476,872800.0],["2003-10-03",12.4234,12.5148,12.1187,12.2218,584800.0],["2003-10-06",12.2218,12.5664,12.189,12.3952,410400.0],["2003-10-07",12.3952,12.4117,12.1913,12.3015,842400.0],["2003-10-08",12.2827,12.7961,12.2827,12.5968,443200.0],["2003-10-09",12.6578,13.1852,12.6578,12.9625,499600.0],["2003-10-10",12.9273,12.9273,12.7515,12.8992,152400.0],["2003-10-13",12.8992,13.2836,12.8922,13.1735,165200.0],["2003-10-14",13.3258,13.4899,13.3024,13.3258,383200.0],["2003-10-15",13.361,13.4055,12.6953,12.6953,584400.0],["2003-10-16",12.6812,13.0563,12.6484,13.0094,387200.0],["2003-10-17",13.0328,13.0375,12.4937,12.8219,299200.0],["2003-10-20",12.8922,12.8922,12.5289,12.6859,357200.0],["2003-10-21",13.0094,13.2672,12.8219,13.2321,789600.0],["2003-10-22",12.7867,13.2203,12.4234,13.1266,1324800.0],["2003-10-23",12.8922,13.5532,12.7164,13.5532,1381600.0],["2003-10-24",13.5016,13.504,12.9156,13.15,1049200.0],["2003-10-27",13.1852,13.6892,13.1852,13.5907,529600.0],["2003-10-28",13.6141,13.7524,13.5485,13.6892,494000.0],["2003-10-29",13.6657,14.0595,13.6188,14.0595,334400.0],["2003-10-30",14.0642,14.0642,13.7618,13.8884,396000.0],["2003-10-31",13.8884,13.9236,13.7501,13.8532,160000.0],["2003-11-03",13.8298,14.0173,13.736,13.9587,378000.0],["2003-11-04",13.9822,14.2377,13.9822,14.0642,333200.0],["2003-11-05",14.0876,14.4791,13.8673,14.4392,623200.0],["2003-11-06",14.4392,14.5799,14.2283,14.322,626800.0],["2003-11-07",14.3244,14.3244,14.0173,14.0876,844800.0],["2003-11-10",14.1345,14.2377,14.0642,14.1791,713600.0],["2003-11-11",14.158,14.3455,13.9142,14.1345,542000.0],["2003-11-12",14.1345,14.4275,14.1345,14.3572,399600.0],["2003-11-13",14.3291,14.7018,14.2517,14.6877,282400.0],["2003-11-14",14.6502,14.7205,14.1814,14.2845,376400.0],["2003-11-17",14.2259,14.2259,13.8321,14.083,517600.0],["2003-11-18",14.0431,14.5424,14.0431,14.2658,317600.0],["2003-11-19",14.3806,14.5518,14.1814,14.3455,393200.0],["2003-11-20",14.2752,14.4486,14.2658,14.383,216800.0],["2003-11-21",14.4416,14.5119,14.2681,14.3455,181600.0],["2003-11-24",14.4392,14.7557,14.4392,14.6807,325600.0],["2003-11-25",14.6807,14.6807,14.4392,14.6315,290800.0],["2003-11-26",14.7205,14.7674,14.4064,14.6104,167200.0],["2003-11-28",14.6033,14.8166,14.5916,14.8026,82400.0],["2003-12-01",14.826,15.2808,14.826,15.2128,486800.0],["2003-12-02",15.2362,15.3534,15.1448,15.3487,569200.0],["2003-12-03",15.3417,15.4003,15.1636,15.18,278000.0],["2003-12-04",15.1776,15.2643,14.9432,15.0534,872800.0],["2003-12-05",15.0253,15.0839,14.8377,14.8377,229600.0],["2003-12-08",14.8846,15.3089,14.8846,15.2714,170400.0],["2003-12-09",15.2245,15.2245,15.0229,15.0628,513200.0],["2003-12-10",15.037,15.037,14.4158,14.4744,1156000.0],["2003-12-11",14.4978,14.7463,14.4978,14.7205,402000.0],["2003-12-12",14.7791,14.9315,14.7205,14.826,185200.0],["2003-12-15",15.0018,15.0229,14.533,14.533,223200.0],["2003-12-16",14.4885,14.6619,14.015,14.4908,491200.0],["2003-12-17",14.4978,14.8096,14.4603,14.7955,293200.0],["2003-12-18",14.8026,15.0698,14.7791,15.0417,222400.0],["2003-12-19",15.0487,15.3229,15.0229,15.3229,297200.0],["2003-12-22",15.3229,16.2723,15.3229,16.1715,864400.0],["2003-12-23",16.1715,16.1715,15.8504,15.9394,398400.0],["2003-12-24",15.9418,15.9418,15.7285,15.7308,177600.0],["2003-12-26",15.7894,15.9043,15.7894,15.8527,63200.0],["2003-12-29",15.9113,16.3145,15.9113,16.2676,314000.0],["2003-12-30",16.2441,16.2441,15.9465,16.0683,387200.0],["2003-12-31",16.1152,16.1152,15.5011,15.5433,414800.0],["2004-01-02",15.5433,15.5527,15.1917,15.2292,621200.0],["2004-01-05",15.2362,15.3534,14.3103,14.4392,1693600.0],["2004-01-06",14.4392,15.0018,14.3924,14.8705,870400.0],["2004-01-07",14.8729,15.1331,14.6268,15.0018,1086800.0],["2004-01-08",14.9432,14.9456,13.9259,14.0173,1491200.0],["2004-01-09",14.2517,14.6947,14.1251,14.5518,726800.0],["2004-01-12",14.6104,14.9198,14.2166,14.2752,947200.0],["2004-01-13",14.2775,14.533,13.8579,14.2259,559200.0],["2004-01-14",14.4158,14.7018,14.322,14.6268,537200.0],["2004-01-15",14.7674,14.8377,14.4744,14.6994,365600.0],["2004-01-16",14.7815,14.8166,14.5049,14.5471,516400.0],["2004-01-20",14.5494,14.7768,14.533,14.7557,640400.0],["2004-01-21",15.2362,15.7214,15.2011,15.705,4106400.0],["2004-01-22",15.7918,16.0777,15.705,15.9558,1129600.0],["2004-01-23",15.9207,16.0449,15.6863,15.9136,652400.0],["2004-01-26",15.9136,16.0801,15.7988,15.9793,486000.0],["2004-01-27",15.9793,16.1035,15.9019,16.0027,780000.0],["2004-01-28",16.0027,16.0097,15.2362,15.2831,758000.0],["2004-01-29",15.5175,15.6113,14.8073,15.2011,858800.0],["2004-01-30",15.1776,15.3534,14.9807,15.2128,462400.0],["2004-02-02",15.2128,15.5175,15.0042,15.3323,462400.0],["2004-02-03",15.2362,15.3886,15.1893,15.2081,452800.0],["2004-02-04",15.1659,15.1776,14.9667,15.0018,577600.0],["2004-02-05",15.0253,15.1425,14.8846,15.0956,239600.0],["2004-02-06",15.194,15.5292,15.194,15.4472,636000.0],["2004-02-09",15.5644,15.7753,15.5644,15.6347,281600.0],["2004-02-10",15.6347,15.705,15.548,15.6464,346800.0],["2004-02-11",15.6464,16.3942,15.4941,16.2746,564400.0],["2004-02-12",16.2442,16.6755,16.134,16.4364,713600.0],["2004-02-13",16.584,16.6379,16.42,16.4457,523200.0],["2004-02-17",16.6661,16.9591,16.6614,16.8349,708400.0],["2004-02-18",16.6661,16.8583,16.5137,16.8349,710000.0],["2004-02-19",16.9356,16.9356,16.4575,16.5864,491200.0],["2004-02-20",16.5864,16.5864,16.2324,16.291,591600.0],["2004-02-23",16.3379,16.4317,16.2207,16.2934,370000.0],["2004-02-24",16.2957,16.5489,16.2723,16.4434,364800.0],["2004-02-25",16.4903,16.8067,16.2863,16.6637,482000.0],["2004-02-26",16.4411,17.1818,16.3637,17.1818,635600.0],["2004-02-27",17.1818,17.5381,17.1583,17.3646,342000.0],["2004-03-01",17.599,18.1428,17.599,18.1217,516000.0],["2004-03-02",18.0959,18.3303,17.9553,18.1428,493200.0],["2004-03-03",18.0959,18.0959,17.674,17.7771,559200.0],["2004-03-04",17.7209,18.1827,17.7115,18.0631,361600.0],["2004-03-05",18.0631,18.6702,18.0256,18.3655,296400.0],["2004-03-08",18.3678,18.6163,17.9014,18.0959,480000.0],["2004-03-09",18.2131,18.2131,17.5545,17.6717,484000.0],["2004-03-10",17.6975,18.1264,17.3646,17.374,454000.0],["2004-03-11",17.3646,17.8615,17.0903,17.4771,451600.0],["2004-03-12",17.5006,17.6975,17.231,17.6975,366800.0],["2004-03-15",17.592,17.7443,17.2286,17.3505,463600.0],["2004-03-16",17.4091,17.4607,17.0997,17.4443,431200.0],["2004-03-17",17.4466,17.7443,17.2521,17.4396,862000.0],["2004-03-18",17.381,17.5099,17.2169,17.4162,383200.0],["2004-03-19",17.4185,17.6131,17.299,17.4912,368800.0],["2004-03-22",17.4279,17.4279,17.1114,17.1114,448000.0],["2004-03-23",17.17,17.2052,16.713,16.8161,554400.0],["2004-03-24",16.8888,16.952,16.7598,16.9005,835200.0],["2004-03-25",16.9356,17.1583,16.8747,16.9239,498400.0],["2004-03-26",16.9356,17.4068,16.9239,17.3224,283200.0],["2004-03-29",17.3224,17.4279,17.0903,17.2075,427200.0],["2004-03-30",17.1935,17.524,17.088,17.524,411600.0],["2004-03-31",17.524,17.7678,17.4044,17.4044,442400.0],["2004-04-01",17.463,17.5076,17.231,17.381,483200.0],["2004-04-02",17.3224,17.3224,16.8513,16.877,606400.0],["2004-04-05",16.8302,16.9591,16.5137,16.7294,1083600.0],["2004-04-06",16.7387,16.9356,16.7364,16.8653,813200.0],["2004-04-07",16.8653,16.9708,16.6895,16.9005,578000.0],["2004-04-08",16.9825,17.1114,16.8325,16.8466,732400.0],["2004-04-12",16.8466,16.9474,16.7364,16.8888,746800.0],["2004-04-13",16.8864,16.8864,16.0566,16.1715,918400.0],["2004-04-14",16.1715,16.1715,15.8433,15.9957,1008800.0],["2004-04-15",16.1387,16.1832,15.63,15.7707,881600.0],["2004-04-16",15.8925,16.0074,15.8668,15.9394,835600.0],["2004-04-19",15.9394,15.9394,15.7285,15.8808,261600.0],["2004-04-20",15.8832,15.9394,15.4144,15.4308,634400.0],["2004-04-21",15.5878,15.9371,15.4003,15.705,939200.0],["2004-04-22",15.8691,16.4082,15.7636,16.3848,1389200.0],["2004-04-23",16.3379,16.3379,16.1129,16.1738,748800.0],["2004-04-26",16.1738,16.4739,16.1598,16.3145,666800.0],["2004-04-27",16.3614,16.7012,16.2957,16.4668,1265600.0],["2004-04-28",16.4668,16.4903,15.9676,15.9746,621600.0],["2004-04-29",15.9863,16.1973,15.5831,15.7636,563200.0],["2004-04-30",15.7824,16.0848,15.7167,15.9043,558400.0],["2004-05-03",15.9043,15.9769,15.7378,15.848,480400.0],["2004-05-04",15.848,16.3496,15.6699,16.0566,794000.0],["2004-05-05",16.0965,16.4387,16.0965,16.3684,760400.0],["2004-05-06",16.2793,16.502,15.9441,16.0566,649200.0],["2004-05-07",15.9394,15.9863,14.3924,14.6033,1379200.0],["2004-05-10",14.1814,14.533,13.8087,14.2048,1007600.0],["2004-05-11",14.2283,14.5143,14.2072,14.4275,575600.0],["2004-05-12",14.3689,14.7416,13.9353,14.6971,879200.0],["2004-05-13",14.6268,14.8612,14.3689,14.6783,573200.0],["2004-05-14",14.7369,15.0721,14.5307,14.8166,454800.0],["2004-05-17",14.8166,14.9549,14.5447,14.6104,684800.0],["2004-05-18",14.751,14.7674,14.4861,14.6994,663600.0],["2004-05-19",14.6994,14.8846,14.5846,14.6596,717600.0],["2004-05-20",14.6901,14.7698,14.4111,14.6619,573200.0],["2004-05-21",14.6596,15.037,14.6291,14.9432,568000.0],["2004-05-24",15.0135,15.3558,15.0135,15.3159,399200.0],["2004-05-25",15.2808,16.0801,15.2034,16.0285,570000.0],["2004-05-26",15.9699,16.0848,15.6347,15.9277,764000.0],["2004-05-27",15.9863,16.2324,15.9629,16.1574,311200.0],["2004-05-28",16.1574,16.209,15.9746,15.984,242400.0],["2004-06-01",16.0097,16.1504,15.8082,16.0215,472000.0],["2004-06-02",16.0215,16.0683,15.6464,15.9043,299200.0],["2004-06-03",15.8808,15.8832,15.6699,15.6839,209200.0],["2004-06-04",15.7167,15.916,15.6792,15.8011,616000.0],["2004-06-07",15.8246,16.5489,15.8199,16.4528,566000.0],["2004-06-08",16.3356,16.3356,15.7519,16.0566,459200.0],["2004-06-09",15.998,15.998,15.5527,15.623,542400.0],["2004-06-10",15.623,15.7519,15.405,15.6136,604800.0],["2004-06-14",15.6347,15.6347,15.126,15.2245,365200.0],["2004-06-15",15.4472,15.6581,15.2831,15.3769,483200.0],["2004-06-16",15.4355,15.8714,15.2714,15.3065,601600.0],["2004-06-17",15.3417,15.7402,15.2948,15.6066,476400.0],["2004-06-18",15.63,15.7097,15.4472,15.5058,358400.0],["2004-06-21",15.5034,15.6113,15.4284,15.5527,249600.0],["2004-06-22",15.5503,15.8504,15.5034,15.8457,539200.0],["2004-06-23",15.8457,16.2207,15.8457,16.1738,269200.0],["2004-06-24",16.1738,16.8888,16.1738,16.4809,679600.0],["2004-06-25",16.4903,16.6333,16.3379,16.3848,408400.0],["2004-06-28",16.4551,16.4786,15.9793,16.0332,356000.0],["2004-06-29",15.9511,16.0824,15.7988,15.9558,350400.0],["2004-06-30",15.9535,16.1738,15.9535,16.1269,452000.0],["2004-07-01",16.1293,16.1387,15.8574,15.9394,278000.0],["2004-07-02",16.1387,16.441,16.1152,16.3379,318000.0],["2004-07-06",16.3403,16.4082,15.991,16.0801,305600.0],["2004-07-07",16.4082,16.5114,16.0613,16.1645,528000.0],["2004-07-08",16.1645,16.1645,15.5011,15.5644,603600.0],["2004-07-09",15.6933,15.7941,15.5667,15.6136,336800.0],["2004-07-12",15.6347,15.8316,15.4706,15.8222,282000.0],["2004-07-13",15.8925,16.148,15.8457,15.9488,438000.0],["2004-07-14",15.9394,16.0566,15.6605,15.7285,339600.0],["2004-07-15",15.8457,16.0543,15.7871,15.7871,302800.0],["2004-07-16",15.9043,16.1012,15.9043,16.0262,180800.0],["2004-07-19",16.0215,16.1973,15.6113,15.8457,442800.0],["2004-07-20",15.6347,15.8222,15.3253,15.7449,696000.0],["2004-07-21",15.4003,15.4987,14.1814,14.2752,2270000.0],["2004-07-22",14.2166,14.5518,14.0009,14.1111,1593200.0],["2004-07-23",14.0595,14.4158,13.8486,14.2986,1279200.0],["2004-07-26",14.2986,14.4627,14.0642,14.158,1098800.0],["2004-07-27",14.2752,14.5166,14.1462,14.4814,825600.0],["2004-07-28",14.458,14.4885,14.0009,14.3455,509600.0],["2004-07-29",14.4158,14.451,14.0736,14.4275,573600.0],["2004-07-30",14.4627,14.6268,14.3642,14.5096,333600.0],["2004-08-02",14.4627,14.8237,14.3666,14.7674,421600.0],["2004-08-03",14.7205,14.7369,14.533,14.6479,450800.0],["2004-08-04",14.5799,14.976,14.533,14.8612,559200.0],["2004-08-05",15.0018,15.1073,14.826,14.8729,673200.0],["2004-08-06",14.8729,15.0581,14.7229,14.7252,567600.0],["2004-08-09",14.7252,14.8963,14.5916,14.6315,299200.0],["2004-08-10",14.6361,15.1659,14.6361,15.0862,792400.0],["2004-08-11",15.051,15.1659,14.9151,15.1565,491200.0],["2004-08-12",15.1214,15.1448,14.5564,14.6971,421200.0],["2004-08-13",14.7557,15.037,14.7557,14.894,434800.0],["2004-08-16",14.8354,15.2901,14.8096,15.2901,471200.0],["2004-08-17",15.3675,15.698,15.3417,15.5175,540400.0],["2004-08-18",15.5175,15.705,15.4003,15.6769,268800.0],["2004-08-19",15.5597,15.623,15.4706,15.4987,286400.0],["2004-08-20",15.4706,15.6581,15.4355,15.6581,205600.0],["2004-08-23",15.6816,15.8105,15.4894,15.7425,457200.0],["2004-08-24",15.8128,15.8691,15.4706,15.7285,246800.0],["2004-08-25",15.7988,15.7988,15.1026,15.4823,383600.0],["2004-08-26",15.4589,15.6839,15.4519,15.6816,221200.0],["2004-08-27",15.6581,15.7167,15.4355,15.6933,203600.0],["2004-08-30",15.6699,15.6699,15.2784,15.4261,241600.0],["2004-08-31",15.412,15.8199,15.3698,15.6605,335600.0],["2004-09-01",15.637,15.9746,15.5527,15.9277,221200.0],["2004-09-02",15.9207,16.0871,15.8972,16.0707,121600.0],["2004-09-03",15.9886,16.1035,15.916,15.9582,122800.0],["2004-09-07",16.0754,16.584,16.0566,16.3801,318800.0],["2004-09-08",16.3567,16.4176,16.1621,16.1621,247200.0],["2004-09-09",16.1973,16.5137,16.1973,16.4317,233600.0],["2004-09-10",16.4434,16.5254,16.2442,16.4082,243200.0],["2004-09-13",16.441,16.6919,16.3754,16.6075,217200.0],["2004-09-14",16.6075,16.6309,16.3965,16.6145,176800.0],["2004-09-15",16.5559,16.9052,16.4551,16.8114,355600.0],["2004-09-16",17.2286,18.1053,17.0411,18.0912,1399600.0],["2004-09-17",18.1663,18.3655,17.9834,17.9834,837600.0],["2004-09-20",18.0373,18.0608,17.7443,17.8498,834400.0],["2004-09-21",18.0491,18.553,17.9342,18.2835,951600.0],["2004-09-22",18.2835,18.5296,18.1592,18.3678,390400.0],["2004-09-23",18.3678,18.4147,18.2366,18.328,333200.0],["2004-09-24",18.3749,18.5061,18.0045,18.1991,470000.0],["2004-09-27",18.1991,18.6632,17.9787,18.3421,494400.0],["2004-09-28",18.3538,18.4335,18.1217,18.1663,240400.0],["2004-09-29",18.2131,18.3655,17.9084,18.0631,326400.0],["2004-09-30",18.0631,18.5179,18.0303,18.4241,269600.0],["2004-10-01",18.7523,18.846,18.5061,18.7054,488800.0],["2004-10-04",18.7077,18.8413,17.8944,18.0702,617600.0],["2004-10-05",17.8147,17.817,17.2919,17.5217,1074000.0],["2004-10-06",17.4748,17.885,17.3927,17.6928,759200.0],["2004-10-07",17.6928,17.6928,17.2263,17.3013,474800.0],["2004-10-08",17.3834,17.599,17.1513,17.3458,458400.0],["2004-10-11",17.3927,17.4279,17.1466,17.3247,233200.0],["2004-10-12",17.2662,17.7865,17.238,17.6271,534400.0],["2004-10-13",17.6295,17.6388,17.0528,17.3247,443200.0],["2004-10-14",17.3013,17.5709,16.7833,16.9005,751200.0],["2004-10-15",16.9497,17.1583,16.9122,17.02,724000.0],["2004-10-18",17.02,17.6154,16.7833,17.4044,733600.0],["2004-10-19",17.4044,17.6928,17.2802,17.2849,654800.0],["2004-10-20",17.2521,17.5334,17.0388,17.2966,493600.0],["2004-10-21",17.2966,17.6271,17.2544,17.4888,240800.0],["2004-10-22",17.4888,17.7771,17.3365,17.5451,392800.0],["2004-10-25",17.6975,18.0022,17.531,17.742,617600.0],["2004-10-26",17.9319,20.0766,17.9319,19.5117,1975600.0],["2004-10-27",19.8071,20.8267,19.7016,20.7634,1893600.0],["2004-10-28",20.4587,21.2041,20.4447,20.733,1414000.0],["2004-10-29",20.6275,21.0729,20.522,20.7916,792000.0],["2004-11-01",20.7869,21.4713,20.7728,21.312,1371600.0],["2004-11-02",21.3143,21.5346,20.9908,21.3073,702000.0],["2004-11-03",21.5182,21.5815,21.1549,21.4503,484400.0],["2004-11-04",21.4502,21.4502,20.8502,21.2721,860000.0],["2004-11-05",21.2721,21.3307,20.7189,20.9439,898000.0],["2004-11-08",21.0377,21.2487,20.9111,20.9721,884800.0],["2004-11-09",20.7916,21.612,20.7916,21.4245,1847600.0],["2004-11-10",21.4245,21.5182,21.2487,21.4127,468800.0],["2004-11-11",21.4362,21.4948,21.0963,21.2533,551600.0],["2004-11-12",21.3307,22.0245,21.2135,21.8769,520800.0],["2004-11-15",22.0222,22.7488,21.8933,22.3949,787600.0],["2004-11-16",22.3949,22.3949,21.7995,21.8933,844800.0],["2004-11-17",21.9519,22.3457,21.8276,22.1746,594000.0],["2004-11-18",22.2332,22.3879,22.0667,22.348,337600.0],["2004-11-19",22.348,22.409,21.7526,21.83,473600.0],["2004-11-22",21.9167,22.3504,21.8347,22.1558,763200.0],["2004-11-23",22.1792,22.5848,21.8651,22.5215,800000.0],["2004-11-24",22.4746,22.8074,22.3386,22.5965,368400.0],["2004-11-26",22.5965,22.6082,22.3926,22.409,159600.0],["2004-11-29",22.3738,22.3738,21.7995,21.973,625600.0],["2004-11-30",21.8816,22.0925,21.7597,21.9402,509200.0],["2004-12-01",21.9402,22.716,21.8347,22.573,764800.0],["2004-12-02",22.5988,22.8895,22.2214,22.3504,757200.0],["2004-12-03",22.702,23.7404,22.702,23.5575,975200.0],["2004-12-06",23.4989,23.7568,23.2083,23.3372,553200.0],["2004-12-07",23.3395,23.3395,22.92,22.9317,500800.0],["2004-12-08",23.0489,23.2903,22.9317,23.2903,612400.0],["2004-12-09",23.5575,24.0287,23.5458,23.7638,558000.0],["2004-12-10",24.0568,25.5359,23.8623,25.4117,905600.0],["2004-12-13",25.3273,25.5218,24.8491,25.0999,487600.0],["2004-12-14",24.7483,24.8819,24.4131,24.7413,660800.0],["2004-12-15",24.8468,25.7492,24.7436,25.6062,981200.0],["2004-12-16",25.6062,25.7375,25.0812,25.6554,924400.0],["2004-12-17",25.7609,25.8617,25.3226,25.3624,1226400.0],["2004-12-20",25.3624,26.7993,25.3038,26.2836,1931200.0],["2004-12-21",26.2836,26.4829,25.9883,26.1032,624400.0],["2004-12-22",26.1055,26.5931,26.0774,26.3985,692000.0],["2004-12-23",26.4008,26.4618,25.9953,26.1618,433600.0],["2004-12-27",26.1805,26.3094,25.496,25.5734,517600.0],["2004-12-28",25.7492,26.4876,25.6953,26.4876,682400.0],["2004-12-29",26.4876,26.722,26.1008,26.3704,578000.0],["2004-12-30",26.429,26.4829,26.2649,26.4407,263200.0],["2004-12-31",26.4993,26.6868,26.3985,26.4173,358400.0],["2005-01-03",26.2532,26.4173,25.9039,26.2157,788000.0],["2005-01-04",26.1922,26.4173,25.3999,25.7258,1530000.0],["2005-01-05",25.4914,25.8148,25.0437,25.2218,1004800.0],["2005-01-06",25.3156,26.1008,25.2781,25.9953,1206800.0],["2005-01-07",26.136,26.3657,26.0539,26.2039,1023600.0],["2005-01-10",26.2766,28.3862,26.1969,28.0768,1368600.0],["2005-01-11",27.8424,28.2175,27.4814,27.9924,1048000.0],["2005-01-12",27.8752,28.1378,27.4299,28.0112,974000.0],["2005-01-13",28.3628,29.066,28.1472,28.6019,1007600.0],["2005-01-14",28.8363,29.4926,28.2268,29.3004,659800.0],["2005-01-18",29.6286,30.0271,29.3004,29.8255,618400.0],["2005-01-19",30.0036,30.5287,29.4457,29.9567,746000.0],["2005-01-20",29.863,29.863,28.9394,29.0566,737200.0],["2005-01-21",29.1738,29.5114,28.8082,28.8785,439600.0],["2005-01-24",28.8785,29.2488,28.7707,28.9066,1051600.0],["2005-01-25",28.9535,29.3567,28.5878,29.1645,611000.0],["2005-01-26",29.1645,30.3084,29.0707,30.163,742000.0],["2005-01-27",29.8114,29.8161,28.7613,29.1598,1100400.0],["2005-01-28",29.2535,30.1818,29.1129,29.9567,909600.0],["2005-01-31",29.9989,30.3787,29.3004,30.3084,865000.0],["2005-02-01",31.035,31.982,30.899,31.9773,1165600.0],["2005-02-02",31.9773,32.1742,31.7851,32.0711,927800.0],["2005-02-03",31.9726,32.5961,31.7617,32.4649,801600.0],["2005-02-04",32.6711,33.7541,32.6711,33.7025,1021600.0],["2005-02-07",34.0822,34.4807,33.3556,33.9182,1014200.0],["2005-02-08",34.1526,34.912,33.9041,34.8511,845600.0],["2005-02-09",34.8511,35.2308,33.2946,33.4728,1502600.0],["2005-02-10",33.5666,34.3682,33.5619,34.1573,920600.0],["2005-02-11",33.2384,33.6791,32.5586,33.5244,1112400.0],["2005-02-14",33.6416,34.0119,33.3321,33.7119,545400.0],["2005-02-15",33.7588,33.8432,32.8212,33.229,702000.0],["2005-02-16",33.7541,34.0166,33.0743,34.0119,764400.0],["2005-02-17",34.0119,34.4526,33.8947,33.951,466400.0],["2005-02-18",33.8338,33.8338,33.1446,33.4869,558200.0],["2005-02-22",33.4915,33.9322,32.1179,32.1742,681600.0],["2005-02-23",32.8165,32.8446,31.41,32.4883,838600.0],["2005-02-24",32.2305,33.2853,31.8789,33.1071,1428000.0],["2005-02-25",33.2618,35.92,33.1915,35.6762,3413400.0],["2005-02-28",35.6996,35.8215,33.9791,34.3307,1426400.0],["2005-03-01",34.5979,34.9261,34.2229,34.537,911000.0],["2005-03-02",34.0682,34.401,33.6181,34.2698,1088600.0],["2005-03-03",34.9261,35.0433,33.801,33.8947,478200.0],["2005-03-04",34.3635,35.5121,34.2838,35.3199,558200.0],["2005-03-07",35.3199,35.3949,34.5698,34.7198,547200.0],["2005-03-08",34.5979,34.7198,33.5712,33.7072,581800.0],["2005-03-09",32.9571,33.004,31.7148,32.1461,1114200.0],["2005-03-10",32.0101,32.3477,31.1756,31.4569,1025600.0],["2005-03-11",31.1897,31.5976,30.7631,31.1616,697000.0],["2005-03-14",31.0866,31.2882,29.727,30.2052,1212200.0],["2005-03-15",30.3318,30.9178,29.3942,29.5395,1335200.0],["2005-03-16",30.3318,30.3318,29.0144,29.638,1115600.0],["2005-03-17",29.7552,29.7552,28.269,28.6675,1290600.0],["2005-03-18",28.6722,29.066,27.9643,28.269,1412400.0],["2005-03-21",28.2737,28.5644,27.683,28.0815,782200.0],["2005-03-22",28.8316,29.0895,27.8049,27.9362,991600.0],["2005-03-23",27.9362,28.0346,27.4721,27.4814,579200.0],["2005-03-24",27.6596,28.1612,27.6596,27.9878,545000.0],["2005-03-28",28.1753,28.269,27.2845,27.9362,520400.0],["2005-03-29",27.8706,28.1237,26.947,27.0126,731600.0],["2005-03-30",27.0033,27.4486,27.0033,27.3549,525800.0],["2005-03-31",27.7065,27.9409,27.5236,27.6221,454600.0],["2005-04-01",27.894,28.5456,27.5518,27.8706,725800.0],["2005-04-04",27.6596,28.5222,27.5236,28.2409,638400.0],["2005-04-05",28.5503,28.7707,28.2597,28.344,863200.0],["2005-04-06",28.2268,28.3112,27.8002,27.9409,488600.0],["2005-04-07",27.9174,28.5831,27.9034,28.3675,507200.0],["2005-04-08",29.066,29.3004,28.5034,28.5316,791800.0],["2005-04-11",28.4753,28.9347,28.2409,28.7285,573600.0],["2005-04-12",28.5972,30.3084,28.5972,30.0364,1039200.0],["2005-04-13",30.0739,30.1536,28.9535,29.3051,727000.0],["2005-04-14",29.3098,29.3801,28.3159,28.3534,885000.0],["2005-04-15",28.4706,28.7707,27.5236,27.5893,824200.0],["2005-04-18",28.0581,28.4659,27.7252,28.3253,814000.0],["2005-04-19",28.1284,29.2535,27.9596,28.7988,537600.0],["2005-04-20",28.3628,28.8316,27.4439,27.6033,598200.0],["2005-04-21",27.894,28.6441,27.8284,28.5925,609800.0],["2005-04-22",28.5925,28.616,27.5283,27.819,691200.0],["2005-04-25",27.6127,28.8316,27.5471,28.5034,1125400.0],["2005-04-26",29.2067,32.1039,29.202,30.7865,2532400.0],["2005-04-27",30.6693,31.6632,29.9614,31.0303,1325600.0],["2005-04-28",30.8475,31.096,29.652,29.652,1165600.0],["2005-04-29",30.0318,30.238,29.0941,29.6708,1201400.0],["2005-05-02",29.6286,29.9567,29.4129,29.8067,398000.0],["2005-05-03",30.1208,30.6975,30.1208,30.3318,803400.0],["2005-05-04",29.863,30.5849,29.652,30.4256,804400.0],["2005-05-05",30.4724,31.757,30.4724,31.5272,922200.0],["2005-05-06",31.6163,32.0945,31.1335,31.9117,737000.0],["2005-05-09",31.9539,32.2164,31.5413,32.1461,547800.0],["2005-05-10",32.0289,32.1086,31.246,31.4007,574400.0],["2005-05-11",31.5741,31.7288,30.9928,31.5601,467200.0],["2005-05-12",31.5976,31.5976,30.6928,30.6928,604400.0],["2005-05-13",30.6928,31.0022,29.8208,29.9755,570200.0],["2005-05-16",30.0036,31.5366,30.0036,31.4241,611200.0],["2005-05-17",31.4288,31.9726,30.9881,31.8085,744000.0],["2005-05-18",32.2773,34.1291,32.2773,33.6603,1103000.0],["2005-05-19",33.5853,34.0119,33.1399,33.8947,582400.0],["2005-05-20",33.8947,33.8947,33.229,33.3228,335400.0],["2005-05-23",33.7072,35.273,33.5103,34.7433,1040800.0],["2005-05-24",34.5042,35.0855,34.2088,34.823,723200.0],["2005-05-25",35.0855,35.1089,33.229,33.4962,1021600.0],["2005-05-26",34.6917,35.1371,34.0401,34.6589,871600.0],["2005-05-27",34.4104,34.476,33.801,34.0822,458800.0],["2005-05-31",34.5511,34.6964,33.8853,34.0916,846800.0],["2005-06-01",34.0916,36.2856,33.8994,35.8543,1448200.0],["2005-06-02",35.6293,36.2059,35.5637,36.1637,846800.0],["2005-06-03",36.1637,36.4169,35.0199,35.0386,887200.0],["2005-06-06",35.2449,35.6152,34.7011,35.3902,628600.0],["2005-06-07",35.4371,36.3278,35.348,35.4558,479600.0],["2005-06-08",35.7465,35.7465,34.3073,34.7245,634600.0],["2005-06-09",34.6073,35.3011,33.9463,34.9214,716800.0],["2005-06-10",34.898,35.2261,34.2229,34.3963,585000.0],["2005-06-13",34.3917,34.3917,33.6228,33.8853,871400.0],["2005-06-14",33.8807,34.762,33.6322,34.6214,983400.0],["2005-06-15",34.6167,35.7184,34.4151,35.559,1069600.0],["2005-06-16",35.4418,37.1295,35.3246,37.0404,1322400.0],["2005-06-17",39.8486,39.8486,38.3484,39.286,2558200.0],["2005-06-20",39.286,39.3798,38.5265,38.7375,936400.0],["2005-06-21",38.7422,39.0985,38.2546,38.6062,648000.0],["2005-06-22",38.6062,39.1219,38.2828,39.0047,630400.0],["2005-06-23",38.8219,39.5532,38.1609,38.3718,738600.0],["2005-06-24",38.5828,38.6015,36.6044,37.5749,2338200.0],["2005-06-27",37.2748,37.9265,37.2748,37.5045,894000.0],["2005-06-28",37.5514,38.128,37.2232,38.0249,1048600.0],["2005-06-29",38.114,38.114,37.0826,37.2701,556400.0],["2005-06-30",37.2748,38.2593,37.1764,37.2701,824400.0],["2005-07-01",37.528,37.6592,35.8684,37.0404,811600.0],["2005-07-05",36.6513,37.964,36.4263,37.9405,551000.0],["2005-07-06",37.9405,38.2312,36.9889,37.0685,667000.0],["2005-07-07",37.0685,38.5359,36.9185,38.1609,941400.0],["2005-07-08",38.4421,38.7891,38.1843,38.7234,749000.0],["2005-07-11",39.3798,40.3314,38.9531,40.2799,627200.0],["2005-07-12",40.1861,40.8237,39.9329,40.7862,889600.0],["2005-07-13",40.7862,40.8799,40.0924,40.4674,442000.0],["2005-07-14",40.7862,41.1753,39.3891,39.9095,949400.0],["2005-07-15",39.9376,40.683,39.9376,40.6455,474000.0],["2005-07-18",41.1143,41.5785,40.1627,40.5705,699600.0],["2005-07-19",40.7815,41.5832,40.3736,41.4285,476000.0],["2005-07-20",41.1847,42.652,41.18,42.6145,610400.0],["2005-07-21",41.841,41.9441,40.2752,40.6268,998800.0],["2005-07-22",40.7674,41.3722,40.5518,40.8424,728400.0],["2005-07-25",41.255,41.255,39.5767,39.8064,697800.0],["2005-07-26",39.6892,40.6221,39.0282,39.7079,710400.0],["2005-07-27",39.7782,40.2424,38.8641,39.7079,777400.0],["2005-07-28",40.9034,44.7663,40.8799,44.6679,3419000.0],["2005-07-29",44.3022,45.1273,43.4537,43.5756,1383400.0],["2005-08-01",43.599,45.0758,43.1068,44.8882,1118400.0],["2005-08-02",44.8836,45.2398,44.1803,44.5273,824200.0],["2005-08-03",44.5273,44.6913,43.7959,43.8287,806000.0],["2005-08-04",43.5756,44.1475,43.1818,43.6787,591800.0],["2005-08-05",42.6614,42.9146,39.9283,40.7956,1701200.0],["2005-08-08",40.7956,40.9362,38.2078,38.4234,1737000.0],["2005-08-09",38.6765,39.211,37.7483,38.5265,1577000.0],["2005-08-10",39.0282,39.4923,37.6452,37.8561,1025600.0],["2005-08-11",38.0905,38.4468,37.3498,37.9405,772000.0],["2005-08-12",37.8561,37.8561,36.6841,37.3217,875600.0],["2005-08-15",37.1436,38.2781,37.1436,38.1515,784000.0],["2005-08-16",38.2687,38.4187,36.8013,37.092,725800.0],["2005-08-17",36.8716,36.8716,35.784,35.8543,967800.0],["2005-08-18",35.8543,36.3091,35.4418,36.07,661800.0],["2005-08-19",36.1638,36.2153,35.4418,35.7231,531800.0],["2005-08-22",35.7278,36.1262,35.4699,35.7934,635000.0],["2005-08-23",35.7934,36.0512,34.7245,35.1605,797000.0],["2005-08-24",35.0996,37.2514,34.4385,36.2059,1718800.0],["2005-08-25",36.5669,37.2139,35.498,35.6152,1042200.0],["2005-08-26",35.7324,35.7512,34.7151,34.973,565000.0],["2005-08-29",34.6495,35.2074,34.3026,34.8323,748200.0],["2005-08-30",34.8323,35.6527,34.7855,35.2871,504000.0],["2005-08-31",35.3949,36.8717,35.2449,36.7029,817200.0],["2005-09-01",36.5857,37.1529,35.5355,37.0076,826600.0],["2005-09-02",37.0076,37.2701,36.1919,36.4028,551400.0],["2005-09-06",36.52,37.528,36.5013,37.4576,618200.0],["2005-09-07",37.4576,38.0952,37.1295,38.0905,522800.0],["2005-09-08",36.6325,37.2936,36.3325,36.9701,763000.0],["2005-09-09",38.4187,40.0455,38.0905,39.6985,2052200.0],["2005-09-12",39.6986,40.008,38.7938,39.1219,761000.0],["2005-09-13",39.1922,39.8814,38.8735,39.2907,587000.0],["2005-09-14",38.9578,39.6986,38.5828,38.6203,634800.0],["2005-09-15",38.7141,39.2532,38.5078,38.7422,351600.0],["2005-09-16",39.211,39.211,37.1248,37.3827,1073000.0],["2005-09-19",37.9733,38.3015,36.8388,37.4576,878800.0],["2005-09-20",37.453,37.7999,34.537,34.6917,1460000.0],["2005-09-21",35.2168,35.3949,34.2229,34.5886,1116400.0],["2005-09-22",34.6542,35.6293,34.0541,35.1652,860400.0],["2005-09-23",34.7386,35.048,34.3401,34.7855,701600.0],["2005-09-26",35.3715,35.7887,34.762,34.8792,600200.0],["2005-09-27",34.973,35.4887,34.3448,34.4807,765200.0],["2005-09-28",34.551,34.8558,33.7822,34.1526,2153200.0],["2005-09-29",34.1573,34.973,33.8713,34.898,1058600.0],["2005-09-30",34.898,35.9528,34.898,35.9387,759800.0],["2005-10-03",36.1919,36.6935,35.4793,35.8731,713000.0],["2005-10-04",35.2964,35.2964,34.0588,34.0588,1102400.0],["2005-10-05",34.0588,34.1291,32.0945,32.2492,2053600.0],["2005-10-06",32.5774,32.5774,30.0271,30.6131,2343000.0],["2005-10-07",30.824,31.6866,30.4959,31.4101,1823000.0],["2005-10-10",31.4897,31.4897,29.863,30.3927,1390000.0],["2005-10-11",31.0584,31.2131,29.4457,29.7317,1503800.0],["2005-10-12",29.4973,29.6145,28.555,29.1692,1450200.0],["2005-10-13",29.066,29.1457,27.9596,28.8879,1506200.0],["2005-10-14",29.3098,29.4129,28.1847,28.6628,1630800.0],["2005-10-17",28.7847,29.1551,28.3956,29.141,1055000.0],["2005-10-18",29.3004,29.4411,28.6066,28.9957,1668400.0],["2005-10-19",28.7378,30.0036,27.683,29.8583,1731400.0],["2005-10-20",29.3004,30.1161,29.127,29.366,1627600.0],["2005-10-21",29.8302,30.2615,29.4176,30.0786,1506000.0],["2005-10-24",30.3552,30.824,29.7692,30.7584,1285000.0],["2005-10-25",30.7584,30.8475,29.7692,30.4724,839400.0],["2005-10-26",30.3787,30.3834,29.066,29.0895,1379800.0],["2005-10-27",29.1035,29.1035,27.5705,27.7346,1336600.0],["2005-10-28",27.7721,28.6206,27.6174,28.5738,1589800.0],["2005-10-31",28.7988,30.0411,28.7988,29.1926,1284400.0],["2005-11-01",29.2957,29.8161,28.9488,29.6895,1220600.0],["2005-11-02",29.7411,31.4147,29.5348,31.1663,1489400.0],["2005-11-03",31.6351,31.8695,30.088,30.2615,1279800.0],["2005-11-04",30.3787,30.4818,29.4458,29.9943,1152600.0],["2005-11-07",30.238,31.0538,29.6661,30.7772,1028200.0],["2005-11-08",29.3942,29.3989,27.3174,27.3174,2881200.0],["2005-11-09",27.7393,28.0815,27.083,27.1627,1774000.0],["2005-11-10",27.1908,28.1753,26.8579,28.105,810800.0],["2005-11-11",28.2456,28.6675,27.5611,27.8471,549000.0],["2005-11-14",27.7768,28.269,27.5518,28.269,713600.0],["2005-11-15",28.269,28.4097,27.5986,28.0346,1140400.0],["2005-11-16",28.2784,28.4331,27.4252,28.3628,805600.0],["2005-11-17",28.0112,29.5629,27.9503,29.4411,1148400.0],["2005-11-18",30.0224,30.2146,29.066,29.6145,1252000.0],["2005-11-21",29.6145,30.6928,29.5348,30.6131,912000.0],["2005-11-22",30.5662,31.7898,30.2662,31.7851,1092400.0],["2005-11-23",31.7898,32.418,31.7851,31.9773,1067000.0],["2005-11-25",32.0242,32.2023,31.8554,31.9445,174600.0],["2005-11-28",31.9492,31.9492,30.6037,30.7725,1604800.0],["2005-11-29",30.9412,31.757,30.4724,30.6178,1344600.0],["2005-11-30",30.5709,31.396,30.4302,31.1616,704600.0],["2005-12-01",31.41,31.771,31.1803,31.6445,878000.0],["2005-12-02",31.6445,32.4649,31.5976,32.1226,561800.0],["2005-12-05",31.5741,31.6913,31.1944,31.6398,904000.0],["2005-12-06",31.9257,32.3242,31.8695,31.9914,925000.0],["2005-12-07",32.0007,32.0242,31.0209,31.2694,931800.0],["2005-12-08",31.2225,31.9961,30.7303,31.7945,1078400.0],["2005-12-09",31.832,32.0242,31.2225,31.9961,718400.0],["2005-12-12",32.1836,32.5727,32.0195,32.432,703400.0],["2005-12-13",32.4367,33.7025,32.3242,33.229,1112000.0],["2005-12-14",33.1821,33.4212,32.9571,33.0743,845200.0],["2005-12-15",33.379,33.6603,32.2398,32.5586,1000000.0],["2005-12-16",33.1446,33.1446,32.1133,32.268,569200.0],["2005-12-19",32.1508,32.2492,31.2085,31.3397,652800.0],["2005-12-20",31.3819,31.5132,30.9741,31.4476,739400.0],["2005-12-21",31.4475,31.471,30.5756,30.7959,855600.0],["2005-12-22",30.7959,31.1006,30.6787,30.9178,630400.0],["2005-12-23",30.8475,30.9881,30.2943,30.3318,984600.0],["2005-12-27",30.3318,30.7631,30.238,30.2943,456400.0],["2005-12-28",30.0974,30.3318,29.9005,29.938,422800.0],["2005-12-29",29.9427,30.1818,29.5958,30.0036,606600.0],["2005-12-30",29.9567,29.9567,29.3379,29.4973,667000.0],["2006-01-03",29.4973,30.0505,28.6066,29.7833,1553600.0],["2006-01-04",29.788,29.9567,29.3895,29.5442,845400.0],["2006-01-05",29.5489,30.3084,29.4176,30.1161,1538800.0],["2006-01-06",29.5817,29.8536,29.4176,29.7692,1169800.0],["2006-01-09",29.7692,31.246,29.7692,31.0584,1430600.0],["2006-01-10",31.0116,31.8367,30.8475,31.8038,774400.0],["2006-01-11",31.1522,31.1522,30.0036,30.66,2506800.0],["2006-01-12",30.66,30.6881,29.8958,30.1911,1036600.0],["2006-01-13",30.1912,30.3318,30.0318,30.1958,722800.0],["2006-01-17",29.652,29.8724,28.78,28.9723,1243200.0],["2006-01-18",28.8082,29.1832,28.255,28.6675,1191200.0],["2006-01-19",28.6675,28.7847,27.608,27.6783,1713600.0],["2006-01-20",28.1097,28.1097,27.1064,27.2752,1494400.0],["2006-01-23",27.0736,27.2611,26.872,27.0923,1264400.0],["2006-01-24",27.2377,27.6408,27.1955,27.2845,883800.0],["2006-01-25",27.2845,27.2892,26.136,26.5485,1516800.0],["2006-01-26",27.519,29.066,27.1908,28.48,3845400.0],["2006-01-27",28.3159,29.3051,28.0159,28.691,1815800.0],["2006-01-30",28.6441,28.7613,28.0909,28.5034,1391400.0],["2006-01-31",28.3862,28.4425,27.8799,28.3628,1378200.0],["2006-02-01",28.3628,28.3628,28.0018,28.0393,1387800.0],["2006-02-02",28.0393,28.0393,27.4111,27.5471,1336800.0],["2006-02-03",27.1908,28.4613,27.0267,28.3675,1456200.0],["2006-02-06",28.3862,28.6722,28.0815,28.3159,1488600.0],["2006-02-07",27.1908,27.8893,27.0736,27.2517,1471200.0],["2006-02-08",27.2517,27.6549,26.8861,27.5471,976200.0],["2006-02-09",27.5471,28.2456,27.5471,27.8377,813800.0],["2006-02-10",27.6596,27.6596,27.1814,27.4533,732800.0],["2006-02-13",27.4533,27.6362,27.0267,27.1392,669000.0],["2006-02-14",27.1439,27.4861,26.5579,27.4205,1462000.0],["2006-02-15",27.3642,27.7768,26.8392,27.2705,979400.0],["2006-02-16",27.5518,27.8471,27.2048,27.7815,702600.0],["2006-02-17",27.7815,28.0112,27.3174,27.3361,403400.0],["2006-02-21",27.4252,27.894,27.2189,27.7299,1038000.0],["2006-02-22",27.7346,29.2535,27.7346,29.2207,1303600.0],["2006-02-23",29.2207,29.2207,28.6581,28.7753,925800.0],["2006-02-24",28.7144,29.0098,28.5644,29.0098,770000.0],["2006-02-27",28.8316,29.1738,28.4003,28.9769,989600.0],["2006-02-28",28.7191,28.9723,27.4205,27.4393,1390000.0],["2006-03-01",27.2845,27.4252,27.0033,27.1673,1282000.0],["2006-03-02",27.1673,27.4439,26.8814,27.2377,1144800.0],["2006-03-03",26.8626,27.083,26.6985,26.722,936600.0],["2006-03-06",26.722,26.8345,25.9391,26.2579,1238600.0],["2006-03-07",26.1407,26.1407,25.128,25.5218,1354000.0],["2006-03-08",25.4328,25.6015,24.9546,25.4703,1197400.0],["2006-03-09",25.55,25.5687,24.5842,24.6358,1177600.0],["2006-03-10",24.6358,25.4328,24.5748,24.8702,759600.0],["2006-03-13",24.8749,25.2968,24.5889,24.8702,821200.0],["2006-03-14",24.8233,25.8734,24.8233,25.7797,1021600.0],["2006-03-15",25.714,26.1829,25.6297,26.0516,1918000.0],["2006-03-16",26.2766,27.1205,26.2532,26.6845,1117200.0],["2006-03-17",26.9939,27.894,26.9423,27.669,1938000.0],["2006-03-20",27.669,27.669,26.7689,26.9236,1222400.0],["2006-03-21",26.9236,26.9283,26.2532,26.286,1544800.0],["2006-03-22",26.2907,26.6517,26.0281,26.1032,1027200.0],["2006-03-23",26.1782,27.4017,26.136,26.9564,1029800.0],["2006-03-24",26.9517,26.9517,26.2391,26.5345,1942200.0],["2006-03-27",26.4829,26.9095,26.4829,26.8392,490200.0],["2006-03-28",27.1908,27.2283,26.3938,26.4829,1355400.0],["2006-03-29",26.3657,26.5766,26.0469,26.1172,807800.0],["2006-03-30",26.1219,26.3235,25.5265,25.8594,696400.0],["2006-03-31",25.8594,26.0094,25.6109,25.7656,914000.0],["2006-04-03",25.7656,26.1688,25.5547,25.9344,715200.0],["2006-04-04",25.7937,26.4876,25.7937,26.4032,832200.0],["2006-04-05",26.9095,27.8893,26.9095,27.8565,1371800.0],["2006-04-06",27.8565,29.0566,27.6596,28.0815,1641200.0],["2006-04-07",28.9957,28.9957,28.0768,28.6441,1431400.0],["2006-04-10",28.6441,29.0426,28.3769,28.4331,1094000.0],["2006-04-11",28.5925,28.5972,28.1143,28.1847,1187000.0],["2006-04-12",28.2315,28.4003,28.1003,28.1753,894600.0],["2006-04-13",28.1753,28.18,27.7159,27.9549,741800.0],["2006-04-17",28.0018,28.4941,27.6971,27.9409,724200.0],["2006-04-18",27.9409,29.0004,27.5189,28.7894,1548800.0],["2006-04-19",28.7894,29.2207,28.5316,29.1082,1111400.0],["2006-04-20",28.8316,29.1879,28.5972,29.0473,489400.0],["2006-04-21",29.1832,29.3004,28.8785,29.0144,517600.0],["2006-04-24",29.0191,29.1551,28.5456,28.6675,873800.0],["2006-04-25",28.6675,28.8551,28.5597,28.7613,1084400.0],["2006-04-26",29.0566,32.0382,29.0566,31.035,2758800.0],["2006-04-27",30.4724,30.8053,30.0083,30.7303,1310200.0],["2006-04-28",30.6131,31.3069,30.6131,30.7443,892400.0],["2006-05-01",30.5099,30.7303,30.0505,30.1302,1527400.0],["2006-05-02",30.1302,30.524,29.6239,30.3646,1405800.0],["2006-05-03",30.3646,30.9412,29.7317,29.9333,1117400.0],["2006-05-04",30.4021,30.4021,30.0036,30.2568,696200.0],["2006-05-05",30.7256,30.9412,30.1583,30.7303,985200.0],["2006-05-08",30.7303,30.9412,30.163,30.2099,978200.0],["2006-05-09",30.2099,30.4959,30.1818,30.3318,980600.0],["2006-05-10",30.3318,31.2319,30.3318,30.5521,1095000.0],["2006-05-11",30.3318,30.5287,29.3473,29.3473,833600.0],["2006-05-12",29.2301,29.2676,28.3628,28.9394,1174400.0],["2006-05-15",28.9347,29.2535,28.1378,28.7753,1115400.0],["2006-05-16",28.691,29.0051,27.9737,28.2925,889400.0],["2006-05-17",27.9878,28.1987,27.4205,27.8659,1099000.0],["2006-05-18",28.0112,28.194,26.8579,26.8767,1725800.0],["2006-05-19",26.7595,26.7642,25.7187,26.5673,2334200.0],["2006-05-22",26.5579,26.5626,24.8702,25.2359,2280600.0],["2006-05-23",25.55,26.1594,25.1374,25.1374,1533600.0],["2006-05-24",25.1374,26.4407,24.9874,26.1453,2672400.0],["2006-05-25",25.9109,26.2766,25.5265,26.1688,1248400.0],["2006-05-26",27.083,27.083,26.0985,26.3985,1064600.0],["2006-05-30",26.3422,26.3422,25.2546,25.2593,1419600.0],["2006-05-31",25.2593,25.2593,24.7155,25.1234,1644600.0],["2006-06-01",25.1233,26.075,24.5655,25.9578,1414200.0],["2006-06-02",25.9766,26.0985,25.1609,25.3202,1968000.0],["2006-06-05",25.264,25.264,23.8201,23.9185,2539600.0],["2006-06-06",23.9232,23.9232,22.7606,23.3091,2488400.0],["2006-06-07",23.3138,23.8576,23.1169,23.3794,1838400.0],["2006-06-08",23.1825,23.3278,22.0339,23.1872,2100800.0],["2006-06-09",23.656,24.0732,23.4403,23.5247,1199800.0],["2006-06-12",23.5528,23.5528,22.4418,22.4558,1087000.0],["2006-06-13",22.4558,22.8403,22.0761,22.2261,1409400.0],["2006-06-14",22.409,22.6668,21.898,22.0667,1091000.0],["2006-06-15",22.062,23.1169,22.062,22.8871,1612800.0],["2006-06-16",22.8918,23.1403,22.2918,22.4277,1308400.0],["2006-06-19",22.5027,22.6762,21.6354,21.6636,1551000.0],["2006-06-20",21.7104,21.9683,21.4104,21.4901,1294800.0],["2006-06-21",21.4948,22.273,21.4948,21.973,1213800.0],["2006-06-22",21.973,22.1183,21.4292,21.8605,829800.0],["2006-06-23",21.8651,22.3246,21.6354,22.0574,598200.0],["2006-06-26",22.2214,23.0184,22.1277,22.5402,1723000.0],["2006-06-27",22.5402,22.5684,21.5885,21.8792,2190600.0],["2006-06-28",21.8839,21.9683,21.2604,21.7808,992600.0],["2006-06-29",21.823,22.7277,21.7011,22.7137,1395200.0],["2006-06-30",22.784,22.784,22.1511,22.1511,2836200.0],["2006-07-03",22.2683,22.409,21.8417,22.348,766400.0],["2006-07-05",22.1746,22.1792,21.5464,21.6495,1699600.0],["2006-07-06",21.9167,22.0339,21.4854,21.6823,1860000.0],["2006-07-07",21.5932,21.9589,21.1994,21.2698,1828800.0],["2006-07-10",21.4948,21.551,20.9838,21.0729,1202600.0],["2006-07-11",20.9791,20.9791,20.5431,20.7916,1506800.0],["2006-07-12",20.7916,20.951,20.1352,20.2009,1062400.0],["2006-07-13",20.2009,20.379,19.6383,19.7227,1234400.0],["2006-07-14",19.5024,19.507,18.0256,18.1663,4253400.0],["2006-07-17",18.3303,18.396,17.6834,17.8053,2625400.0],["2006-07-18",17.8615,17.9553,16.7645,17.1911,2961000.0],["2006-07-19",17.3083,18.0819,17.1724,18.0444,1942600.0],["2006-07-20",17.6506,17.9178,16.8489,16.8724,1895800.0],["2006-07-21",16.8724,16.9755,16.1457,16.5676,2192400.0],["2006-07-24",16.802,17.2708,16.7317,17.2615,1512600.0],["2006-07-25",17.2615,18.0959,17.1161,17.5943,1756200.0],["2006-07-26",17.5052,17.96,16.9989,17.6178,1657600.0],["2006-07-27",18.7757,18.9773,17.5427,17.8287,3393200.0],["2006-07-28",17.9459,18.471,17.8662,18.2553,1804800.0],["2006-07-31",18.0491,18.3538,17.8709,18.1756,1308800.0],["2006-08-01",18.0725,18.26,17.7115,18.1287,1521600.0],["2006-08-02",18.2741,18.7288,18.1709,18.3772,997200.0],["2006-08-03",18.1897,19.5445,18.0584,19.3195,1230800.0],["2006-08-04",19.3195,20.4025,18.9632,19.4602,1989000.0],["2006-08-07",19.4602,20.0884,19.1461,19.6711,1113200.0],["2006-08-08",19.718,20.018,18.7288,18.8788,1351600.0],["2006-08-09",18.8132,18.8179,17.824,18.1616,1805200.0],["2006-08-10",18.0491,18.696,17.9412,18.4804,1145800.0],["2006-08-11",18.2975,18.3819,18.1569,18.2131,1023200.0],["2006-08-14",18.5976,18.6022,17.8522,17.96,744200.0],["2006-08-15",18.4944,19.0195,18.2366,18.8132,1261400.0],["2006-08-16",18.9304,19.8868,18.846,19.8305,1270200.0],["2006-08-17",19.6102,20.1352,19.3383,19.4508,1442800.0],["2006-08-18",19.5492,19.9008,19.1086,19.9008,880600.0],["2006-08-21",19.6289,19.6383,18.7804,18.8695,1103800.0],["2006-08-22",19.0804,19.4133,18.7616,18.9679,1237000.0],["2006-08-23",18.8695,18.9585,18.0397,18.1194,1388800.0],["2006-08-24",18.1241,18.9117,17.8897,18.846,1539000.0],["2006-08-25",18.7523,18.9585,18.471,18.7429,843200.0],["2006-08-28",18.7757,19.5024,18.7757,19.3383,879000.0],["2006-08-29",19.3383,19.3383,18.6773,19.1883,1151600.0],["2006-08-30",19.1039,19.1929,18.696,18.9914,500600.0],["2006-08-31",18.996,19.4039,18.8085,19.1976,644200.0],["2006-09-01",19.3852,19.4414,18.7101,19.0101,622600.0],["2006-09-05",19.0804,19.0804,18.7945,18.9867,749800.0],["2006-09-06",18.5741,18.6491,17.9787,17.9834,2494200.0],["2006-09-07",17.5334,18.6726,17.2661,18.3022,2076400.0],["2006-09-08",17.9647,18.471,17.824,18.2835,1013200.0],["2006-09-11",18.0491,18.8929,17.6084,18.4241,1450400.0],["2006-09-12",18.4288,19.7696,18.2835,19.7133,2019400.0],["2006-09-13",19.5258,19.8305,19.418,19.5633,1194800.0],["2006-09-14",19.5633,19.7274,19.0711,19.6243,912200.0],["2006-09-15",20.1587,20.5337,19.7696,20.4025,2021800.0],["2006-09-18",20.4165,20.965,19.9993,20.7588,2098000.0],["2006-09-19",20.7588,20.8572,19.5727,19.9712,1940800.0],["2006-09-20",19.9712,20.2712,19.6008,19.7227,896000.0],["2006-09-21",19.7368,20.0462,18.9632,19.0804,1149800.0],["2006-09-22",18.9398,19.4039,18.5741,19.2164,1570000.0],["2006-09-25",19.2164,19.9946,18.9023,19.9008,1242000.0],["2006-09-26",19.7368,21.0494,19.6993,20.6369,1917400.0],["2006-09-27",20.5337,21.1854,19.8446,20.0087,1777200.0],["2006-09-28",20.0087,20.3087,19.5914,19.9618,966800.0],["2006-09-29",20.1071,20.3509,19.4695,19.507,1131600.0],["2006-10-02",19.507,20.1821,19.2211,19.7743,1056200.0],["2006-10-03",19.779,19.9665,19.3617,19.6899,931200.0],["2006-10-04",19.6899,20.6228,19.4086,20.4775,1027000.0],["2006-10-05",20.4822,20.7119,19.943,20.2993,899800.0],["2006-10-06",20.2993,20.304,19.9477,20.2056,715600.0],["2006-10-09",20.1587,21.0166,19.8962,20.8338,1171000.0],["2006-10-10",21.1666,21.8651,21.0588,21.6589,1948000.0],["2006-10-11",21.5745,21.7854,21.1104,21.4901,1520600.0],["2006-10-12",21.6776,22.5684,21.6776,22.498,1026000.0],["2006-10-13",22.2355,22.2824,21.6495,21.7714,1139800.0],["2006-10-16",21.9636,22.5027,21.7854,22.137,934800.0],["2006-10-17",21.9636,22.2402,21.6214,21.837,1103800.0],["2006-10-18",22.2683,22.3949,21.6026,21.762,906000.0],["2006-10-19",22.0339,22.3246,21.6776,22.0198,1029000.0],["2006-10-20",22.1652,22.1886,21.5979,21.9683,901200.0],["2006-10-23",21.973,22.0574,21.5698,21.7104,789800.0],["2006-10-24",21.2698,22.1042,21.2651,21.9495,1170800.0],["2006-10-25",21.7526,22.5309,21.6636,22.2918,1474200.0],["2006-10-26",22.6199,22.9153,22.2496,22.5027,1841800.0],["2006-10-27",22.5027,22.5027,21.8136,21.8933,1103400.0],["2006-10-30",21.8792,22.0808,21.6542,21.8323,935800.0],["2006-10-31",21.9167,21.987,21.3166,21.462,970600.0],["2006-11-01",21.5182,21.9167,20.7166,20.7494,1372600.0],["2006-11-02",20.74,20.951,20.4165,20.5244,1378800.0],["2006-11-03",20.5244,20.7072,19.9337,20.1681,1039400.0],["2006-11-06",20.3603,20.3884,19.7602,19.9665,1241600.0],["2006-11-07",19.8868,20.0368,19.6055,19.7696,895200.0],["2006-11-08",19.4602,19.8962,19.282,19.7743,1608600.0],["2006-11-09",19.7649,19.7836,19.343,19.4039,936600.0],["2006-11-10",19.432,20.4259,19.3148,20.3228,1452600.0],["2006-11-13",20.2243,20.5947,20.0274,20.0884,1404200.0],["2006-11-14",20.6744,21.1572,20.2618,21.0447,1487200.0],["2006-11-15",21.101,21.4292,20.8947,21.1338,1226800.0],["2006-11-16",21.2604,21.7995,21.1994,21.5229,1310600.0],["2006-11-17",21.476,21.476,20.8478,21.2182,1051800.0],["2006-11-20",21.2182,21.3729,20.7869,20.8947,725800.0],["2006-11-21",21.0025,21.4198,20.8994,21.3073,555000.0],["2006-11-22",21.3401,21.8276,21.3401,21.6026,647200.0],["2006-11-24",21.3776,21.7948,21.2651,21.2979,212600.0],["2006-11-27",21.3026,21.4854,20.7213,20.8525,706200.0],["2006-11-28",20.8525,21.2276,20.4493,20.6931,792000.0],["2006-11-29",20.8619,21.3448,20.6978,21.0775,583400.0],["2006-11-30",21.6354,23.0606,21.4948,22.7652,2642000.0],["2006-12-01",22.7793,23.0419,22.4136,22.6668,1659000.0],["2006-12-04",22.7606,22.8262,22.409,22.7043,824600.0],["2006-12-05",22.8684,23.3372,22.8684,23.2059,1180200.0],["2006-12-06",23.6701,23.9607,23.3888,23.6747,1449800.0],["2006-12-07",23.4403,23.4966,22.8871,23.1591,1296200.0],["2006-12-08",23.1356,23.3794,22.2355,22.4136,1412400.0],["2006-12-11",22.5121,22.8403,22.3621,22.5449,665600.0],["2006-12-12",22.4746,22.6012,22.0339,22.2121,883200.0],["2006-12-13",22.3433,22.9575,22.2449,22.3527,742200.0],["2006-12-14",22.3996,22.7371,22.2496,22.3527,727400.0],["2006-12-15",22.9246,22.9715,22.1136,22.2308,1217800.0],["2006-12-18",22.3011,22.3246,21.8229,21.9073,805200.0],["2006-12-19",21.6448,21.762,21.1901,21.4526,1078000.0],["2006-12-20",21.4526,21.9167,21.4198,21.7057,474600.0],["2006-12-21",21.7526,21.9495,21.5979,21.6542,628600.0],["2006-12-22",21.6964,21.8042,21.4526,21.5886,455600.0],["2006-12-26",21.5323,21.9448,21.5323,21.8183,410800.0],["2006-12-27",21.8651,22.273,21.8651,22.2402,800800.0],["2006-12-28",22.1511,22.559,22.0339,22.2167,394000.0],["2006-12-29",22.1042,22.4465,22.1042,22.3715,506000.0],["2007-01-03",22.3761,22.3761,20.965,21.1197,1476400.0],["2007-01-04",21.1197,21.1197,20.3931,20.876,1253800.0],["2007-01-05",20.5572,20.9979,20.5103,20.7353,676800.0],["2007-01-08",20.9838,20.9838,20.0134,20.3556,958000.0],["2007-01-09",20.3556,20.4118,19.8727,20.3181,842800.0],["2007-01-10",20.2009,20.4025,19.9243,19.9712,1036400.0],["2007-01-11",19.9712,20.529,19.9055,20.3978,615400.0],["2007-01-12",20.2759,20.454,20.0602,20.2431,613600.0],["2007-01-16",20.2431,20.5384,20.1399,20.3509,937600.0],["2007-01-17",20.5009,21.0119,20.5009,20.8056,1084000.0],["2007-01-18",20.9557,21.1901,20.7541,20.8385,708000.0],["2007-01-19",20.9416,21.4854,20.74,21.3729,842400.0],["2007-01-22",21.3776,21.4901,20.9697,21.2229,555400.0],["2007-01-23",21.1666,22.0433,21.1479,21.6214,1393800.0],["2007-01-24",21.551,21.6917,20.9838,21.4948,729200.0],["2007-01-25",21.612,21.7714,20.4915,20.7119,1445600.0],["2007-01-26",20.7681,20.8244,19.9712,20.1446,1582400.0],["2007-01-29",20.2993,20.44,19.9337,20.0743,1012400.0],["2007-01-30",20.3462,20.379,19.9383,20.018,674000.0],["2007-01-31",20.0274,21.026,19.9852,20.8385,1250000.0],["2007-02-01",20.8572,21.1057,20.4493,20.7166,1119000.0],["2007-02-02",20.8572,21.8698,20.815,21.6682,1504400.0],["2007-02-05",21.6682,21.7151,21.1526,21.1947,1168000.0],["2007-02-06",21.1994,21.3073,20.8478,21.1901,1000800.0],["2007-02-07",21.2651,21.4292,20.9275,21.0729,662200.0],["2007-02-08",21.0729,21.0729,20.1024,20.5056,1724600.0],["2007-02-09",20.5572,20.5572,19.6289,19.6852,1425400.0],["2007-02-12",19.7368,19.7602,19.1695,19.3898,1242000.0],["2007-02-13",19.3898,19.9618,19.3898,19.8586,1091200.0],["2007-02-14",19.8399,20.3884,19.7461,20.0931,1071800.0],["2007-02-15",20.0884,20.5103,20.0884,20.4165,990200.0],["2007-02-16",20.4165,20.515,19.718,20.4212,1490200.0],["2007-02-20",20.3931,20.5525,20.1727,20.3134,638200.0],["2007-02-21",19.9712,20.2243,19.7696,20.0837,997800.0],["2007-02-22",20.2525,20.2525,19.4836,19.5821,1115200.0],["2007-02-23",19.5867,19.6196,18.8038,19.132,1292800.0],["2007-02-26",19.1414,19.1976,18.7757,18.9163,889000.0],["2007-02-27",18.7523,18.7523,18.0584,18.2272,1495400.0],["2007-02-28",18.2366,18.3069,17.9553,18.1709,1210400.0],["2007-03-01",17.7209,18.3397,17.3458,18.1569,1375800.0],["2007-03-02",18.0397,18.2178,17.7303,17.7303,920200.0],["2007-03-05",17.5099,17.5099,16.0473,16.066,2424800.0],["2007-03-06",16.4879,16.7552,16.2207,16.5348,1752000.0],["2007-03-07",16.5536,16.7598,16.3004,16.3332,1594800.0],["2007-03-08",16.5489,16.6801,16.2348,16.3379,1274200.0],["2007-03-09",16.7317,16.877,15.9441,16.5254,1987800.0],["2007-03-12",16.4411,16.4411,15.8457,15.9254,1982200.0],["2007-03-13",15.8222,15.8738,14.744,14.894,3366200.0],["2007-03-14",14.9174,15.2597,14.3736,15.0768,2898400.0],["2007-03-15",15.0815,15.6206,15.0534,15.4519,1906600.0],["2007-03-16",15.4847,15.7613,15.1565,15.1612,2499000.0],["2007-03-19",15.5316,15.6347,15.2409,15.3394,2092200.0],["2007-03-20",15.4847,15.6628,15.0768,15.48,1934000.0],["2007-03-21",15.4706,16.1598,15.2925,16.1316,2363600.0],["2007-03-22",16.4082,16.6426,15.8738,15.9441,2456400.0],["2007-03-23",16.0004,16.5442,15.8035,15.9113,2731000.0],["2007-03-26",16.0848,16.0848,15.4237,15.705,2109400.0],["2007-03-27",15.6581,15.7566,15.2737,15.6675,2732400.0],["2007-03-28",15.6206,15.6253,15.1565,15.2737,2360600.0],["2007-03-29",15.4894,15.5972,15.0206,15.1565,1377600.0],["2007-03-30",15.1237,15.3862,15.0112,15.0581,1495000.0],["2007-04-02",15.0206,15.0815,14.5564,14.6408,1506800.0],["2007-04-03",14.5752,15.0581,14.533,14.9221,2080200.0],["2007-04-04",14.9221,14.9221,14.4674,14.5002,1538200.0],["2007-04-05",14.6268,14.7721,14.4158,14.6596,1231000.0],["2007-04-09",14.6783,14.7627,14.4861,14.6783,1026800.0],["2007-04-10",14.6455,14.7909,14.5518,14.758,1467400.0],["2007-04-11",14.7627,14.7627,14.3689,14.533,2218600.0],["2007-04-12",14.533,15.18,14.3267,15.1425,2862000.0],["2007-04-13",15.1425,15.2128,14.7627,14.8518,2018200.0],["2007-04-16",14.9924,15.2878,14.9502,15.18,1325000.0],["2007-04-17",15.3769,15.7144,15.3534,15.4894,1537200.0],["2007-04-18",15.4894,15.8691,15.0018,15.7285,2419600.0],["2007-04-19",15.5878,15.9957,15.4144,15.5316,1863200.0],["2007-04-20",15.8222,16.0238,15.6675,15.7988,1889200.0],["2007-04-23",15.8269,15.9113,15.5034,15.6535,1071200.0],["2007-04-24",15.6581,15.7707,15.1518,15.4706,1432200.0],["2007-04-25",15.5222,15.5878,15.1003,15.2643,2484400.0],["2007-04-26",16.3895,18.1522,15.8504,17.3177,10253000.0],["2007-04-27",16.9239,17.088,16.4129,16.4457,3388800.0],["2007-04-30",16.4926,16.6286,16.2676,16.3192,2450000.0],["2007-05-01",16.4035,16.6661,15.8457,16.4551,2278200.0],["2007-05-02",16.5161,16.6426,16.4129,16.5254,1780000.0],["2007-05-03",16.6145,16.9896,16.5067,16.6895,1829000.0],["2007-05-04",16.7598,16.8161,16.4645,16.5958,1526200.0],["2007-05-07",16.6004,16.7364,16.3567,16.3895,1083000.0],["2007-05-08",16.291,16.5958,15.9816,16.5629,975800.0],["2007-05-09",16.502,16.7692,16.2723,16.7176,1115000.0],["2007-05-10",16.577,16.5817,15.7566,15.8128,2695400.0],["2007-05-11",15.9629,16.2348,15.705,15.8269,1086400.0],["2007-05-14",15.8269,15.8785,15.4941,15.5738,893200.0],["2007-05-15",15.6488,15.7191,15.2409,15.3065,1251800.0],["2007-05-16",15.4237,15.5644,15.1659,15.5503,1104200.0],["2007-05-17",15.5503,16.1598,15.48,16.0801,1869800.0],["2007-05-18",16.0004,16.1082,15.705,15.9394,1338400.0],["2007-05-21",16.0004,16.4832,15.9676,16.2442,1569400.0],["2007-05-22",16.3332,17.0646,16.2723,16.9896,1720800.0],["2007-05-23",17.1068,17.5052,16.7739,16.802,1676600.0],["2007-05-24",17.1818,17.4724,16.427,16.4926,2328600.0],["2007-05-25",16.8395,16.8395,16.1082,16.4082,1459800.0],["2007-05-29",16.4035,16.6661,16.1551,16.4082,1336000.0],["2007-05-30",16.6426,16.6426,16.1504,16.3942,976200.0],["2007-05-31",16.3614,16.6098,16.1551,16.2629,1272400.0],["2007-06-01",15.9957,16.5301,15.9957,16.1551,1676000.0],["2007-06-04",16.1551,16.4457,15.9863,16.3379,1042600.0],["2007-06-05",16.2301,16.2582,15.8222,15.9394,1401000.0],["2007-06-06",15.8222,15.8222,15.4706,15.5175,1449400.0],["2007-06-07",15.1846,15.2597,14.5658,14.6502,3384200.0],["2007-06-08",14.6502,15.1096,14.2939,15.0581,2647600.0],["2007-06-11",15.0018,15.0018,14.233,14.2845,2156000.0],["2007-06-12",14.2377,14.2986,13.9142,13.9798,1871200.0],["2007-06-13",14.0642,14.2423,13.6892,13.9704,1692200.0],["2007-06-14",13.9704,14.1439,13.8626,14.0126,1195200.0],["2007-06-15",14.2283,14.3267,13.9423,13.9798,1588000.0],["2007-06-18",13.9798,14.0595,13.6282,13.7735,1448800.0],["2007-06-19",13.7782,13.8298,13.4782,13.6798,1361200.0],["2007-06-20",13.7126,13.7689,13.4782,13.4782,1588000.0],["2007-06-21",13.4782,13.6095,13.2485,13.5344,1207400.0],["2007-06-22",13.4876,13.4923,12.9719,13.1031,1950600.0],["2007-06-25",13.0797,13.3,12.8734,12.9625,1421800.0],["2007-06-26",12.9625,13.1266,12.6578,12.7093,1554000.0],["2007-06-27",12.625,13.136,12.5218,13.136,1543800.0],["2007-06-28",12.8969,13.1172,12.8547,12.9062,1366800.0],["2007-06-29",12.9719,13.0047,12.4421,12.5406,1676600.0],["2007-07-02",12.5359,12.5406,12.189,12.4562,2079200.0],["2007-07-03",12.4937,12.6437,12.189,12.1937,1247600.0],["2007-07-05",12.2171,12.2874,12.0436,12.2405,1406400.0],["2007-07-06",12.1468,12.639,12.0765,12.5312,2677600.0],["2007-07-09",12.4703,12.4703,12.264,12.3156,2602600.0],["2007-07-10",12.1796,12.1796,11.603,11.6311,3243400.0],["2007-07-11",11.5608,11.6827,11.3592,11.6077,1941400.0],["2007-07-12",11.6405,11.8467,11.4998,11.7811,1818800.0],["2007-07-13",11.828,12.189,11.7483,12.0671,2536200.0],["2007-07-16",12.039,12.1843,11.8421,11.9358,1552400.0],["2007-07-17",11.9311,11.9546,11.6077,11.6686,2222200.0],["2007-07-18",11.5326,11.7155,11.1013,11.2842,2227200.0],["2007-07-19",11.3264,11.4389,11.2185,11.2607,753200.0],["2007-07-20",11.2326,11.2889,10.9279,11.2139,2507200.0],["2007-07-23",11.181,11.2514,10.5482,10.5622,2212000.0],["2007-07-24",10.4075,10.4638,9.9668,10.0512,2978600.0],["2007-07-25",10.431,10.431,9.6574,9.8731,2803200.0],["2007-07-26",9.4793,9.5637,9.0011,9.2261,3413600.0],["2007-07-27",9.198,9.348,8.8511,9.1464,3386800.0],["2007-07-30",9.3105,9.3761,9.0949,9.2308,2264000.0],["2007-07-31",9.2871,9.4418,9.0714,9.1417,3117000.0],["2007-08-01",8.8089,9.1417,7.6884,8.5557,5902400.0],["2007-08-02",8.6401,8.9776,8.5745,8.6776,3507200.0],["2007-08-03",8.6495,8.6729,7.8666,8.0588,4192800.0],["2007-08-06",8.1244,8.2041,7.3415,7.965,3049600.0],["2007-08-07",7.8994,8.4995,7.7353,8.4573,2747600.0],["2007-08-08",8.5651,10.581,8.5182,9.3621,6792400.0],["2007-08-09",9.2824,10.2809,8.8089,9.6762,4681800.0],["2007-08-10",9.6762,10.0184,9.1792,9.4465,3081600.0],["2007-08-13",9.4465,9.6996,8.8604,9.423,1514600.0],["2007-08-14",9.3902,9.4418,8.837,8.9683,1690000.0],["2007-08-15",8.9261,9.0527,7.2759,7.5056,3180400.0],["2007-08-16",7.3181,8.1197,7.2712,7.8338,3229200.0],["2007-08-17",8.5323,9.3199,7.8103,8.8604,2441600.0],["2007-08-20",8.8323,9.2683,8.7151,9.1417,1688000.0],["2007-08-21",9.0714,9.2542,8.7011,9.1886,1608800.0],["2007-08-22",9.2917,9.5637,8.9355,9.2308,1560600.0],["2007-08-23",9.2402,9.3621,8.7011,8.7432,1464800.0],["2007-08-24",8.5745,9.1183,8.5088,8.9026,1299000.0],["2007-08-27",8.9026,9.0011,8.0869,8.101,1669400.0],["2007-08-28",8.0541,8.0916,7.4446,7.59,2270400.0],["2007-08-29",7.7353,7.8525,7.3368,7.7119,1556600.0],["2007-08-30",7.6181,7.951,7.5478,7.9275,1177200.0],["2007-08-31",8.2182,8.5042,8.1854,8.4948,2181600.0],["2007-09-04",8.3823,8.7714,8.3494,8.5838,1104600.0],["2007-09-05",8.4151,8.4385,7.9135,8.04,1176800.0],["2007-09-06",8.0729,8.0869,7.7728,7.8431,672600.0],["2007-09-07",7.604,8.0822,7.604,8.0822,636600.0],["2007-09-10",8.0072,8.0822,7.3884,7.4775,1175200.0],["2007-09-11",7.5056,7.9697,7.5056,7.9697,766200.0],["2007-09-12",7.9228,8.2369,7.8291,8.115,1663000.0],["2007-09-13",8.1713,8.251,8.0072,8.0963,968400.0],["2007-09-14",7.9228,8.1572,7.7259,8.1572,1316800.0],["2007-09-17",8.0869,8.4432,7.9744,8.4104,1684400.0],["2007-09-18",8.5417,9.0152,8.0822,8.9683,1906800.0],["2007-09-19",9.048,9.723,8.7151,8.9261,3090400.0],["2007-09-20",8.9542,9.0011,8.0869,8.2276,1703400.0],["2007-09-21",8.2979,8.3073,7.7681,7.8103,2928600.0],["2007-09-24",7.8853,7.89,7.0321,7.1024,2854200.0],["2007-09-25",6.9571,7.2665,6.8446,7.0368,2232000.0],["2007-09-26",7.1493,7.1915,6.5867,6.6383,1719000.0],["2007-09-27",6.6852,7.1305,6.568,6.6102,2064000.0],["2007-09-28",6.6711,6.9149,6.507,6.6196,1283800.0],["2007-10-01",6.6571,6.9149,6.5867,6.8868,1551200.0],["2007-10-02",6.9899,7.6837,6.9899,7.59,2407800.0],["2007-10-03",7.59,8.04,7.4353,7.8431,2010400.0],["2007-10-04",8.0307,8.0682,7.3743,7.6462,1450000.0],["2007-10-05",7.7775,8.2041,7.4587,8.0869,1844400.0],["2007-10-08",8.1525,8.1525,7.4822,7.5056,819200.0],["2007-10-09",7.515,7.515,7.154,7.2618,1532200.0],["2007-10-10",7.2899,7.44,7.1774,7.3978,1118200.0],["2007-10-11",7.4962,7.6415,7.3978,7.5478,1147000.0],["2007-10-12",7.5572,7.5994,7.2243,7.3696,550200.0],["2007-10-15",7.3696,7.4587,7.0321,7.229,946000.0],["2007-10-16",7.0743,7.2478,6.7977,6.7977,789600.0],["2007-10-17",6.8915,6.9852,6.507,6.5539,1351800.0],["2007-10-18",6.5211,6.5211,6.2586,6.282,1181800.0],["2007-10-19",6.2351,6.5633,6.2117,6.2258,1088600.0],["2007-10-22",6.2258,6.9149,6.1414,6.6102,1751000.0],["2007-10-23",6.9524,7.2665,6.6711,6.854,1563600.0],["2007-10-24",6.8305,7.4447,6.6805,7.3931,1424600.0],["2007-10-25",7.2853,7.6322,6.9243,7.4962,1805200.0],["2007-10-26",7.6134,7.9697,7.2665,7.3368,2004000.0],["2007-10-29",7.4025,7.6791,7.018,7.3603,1223600.0],["2007-10-30",7.1915,7.8994,7.0649,7.8994,998800.0],["2007-10-31",7.8806,8.0822,7.2665,7.5431,1768600.0],["2007-11-01",7.2665,7.4728,7.0462,7.2665,1247200.0],["2007-11-02",7.2665,7.8478,6.9383,7.8338,1413600.0],["2007-11-05",7.5243,8.4291,7.5009,7.8525,1566600.0],["2007-11-06",7.7634,8.115,7.6181,8.115,757200.0],["2007-11-07",7.7963,8.0916,7.7587,8.0916,547200.0],["2007-11-08",8.0916,8.1854,7.4071,7.6322,1334000.0],["2007-11-09",7.5009,7.59,7.2384,7.44,1074000.0],["2007-11-12",7.9041,7.9041,6.8868,6.9712,1159400.0],["2007-11-13",7.0321,7.3743,6.9149,7.1727,1135600.0],["2007-11-14",7.2056,7.529,6.9337,6.9852,1051000.0],["2007-11-15",6.9055,7.0602,6.6571,6.8399,949400.0],["2007-11-16",6.868,7.1165,6.5961,7.0087,744600.0],["2007-11-19",6.9196,7.0087,6.582,6.9477,748600.0],["2007-11-20",6.9852,7.1446,6.5961,7.079,1082200.0],["2007-11-21",7.079,7.079,6.4695,6.6571,948800.0],["2007-11-23",6.718,6.8446,6.6711,6.6946,189800.0],["2007-11-26",6.493,6.5774,5.9773,6.0195,1258000.0],["2007-11-27",6.0851,6.282,5.6257,5.9304,2260400.0],["2007-11-28",5.982,6.7696,5.982,6.6617,1267000.0],["2007-11-29",6.5023,6.793,6.1601,6.3054,931200.0],["2007-11-30",6.7414,6.7977,6.3758,6.4086,1361800.0],["2007-12-03",6.3336,7.4306,6.3289,7.4306,791000.0],["2007-12-04",7.2056,7.2056,6.7977,6.8493,806000.0],["2007-12-05",7.0133,7.0227,6.7039,6.8493,690000.0],["2007-12-06",6.8211,7.6228,6.5633,7.5994,1540000.0],["2007-12-07",7.5947,7.7775,7.4165,7.7306,871400.0],["2007-12-10",7.7353,8.0869,7.6462,7.8572,1759400.0],["2007-12-11",7.9088,8.0166,7.0087,7.4915,1521400.0],["2007-12-12",7.74,8.026,7.3884,7.4915,1432600.0],["2007-12-13",7.4728,7.4915,7.0509,7.1727,1049600.0],["2007-12-14",7.1024,7.1493,6.8493,7.079,1004200.0],["2007-12-17",6.929,7.1727,6.6899,6.7977,1091200.0],["2007-12-18",7.0555,7.1305,6.8868,6.9524,1245800.0],["2007-12-19",6.7977,7.2899,6.7039,7.2196,1385800.0],["2007-12-20",7.1681,7.2102,6.8071,7.1118,777400.0],["2007-12-21",7.2806,8.2979,6.8258,8.2979,3337800.0],["2007-12-24",7.5712,8.1572,7.5712,7.7259,1024000.0],["2007-12-26",7.604,7.8009,7.2899,7.4118,1120400.0],["2007-12-27",7.3462,7.6556,7.1259,7.1727,1303600.0],["2007-12-28",7.3837,7.3837,6.9383,6.9618,907200.0],["2007-12-31",6.8305,7.079,6.5164,6.8305,1514400.0],["2008-01-02",6.8258,6.9337,6.3758,6.418,944600.0],["2008-01-03",6.4086,6.5399,5.8835,6.0898,1492400.0],["2008-01-04",6.2023,6.2023,5.396,5.5554,1948600.0],["2008-01-07",5.6257,5.6726,5.2788,5.3772,1321000.0],["2008-01-08",5.3631,5.41,4.5709,4.6037,2074600.0],["2008-01-09",4.5849,4.6646,4.1396,4.313,2049400.0],["2008-01-10",4.2615,4.4818,4.1021,4.1724,4731400.0],["2008-01-11",4.1771,4.3318,4.0083,4.1161,2088000.0],["2008-01-14",4.1583,4.2146,3.938,4.0739,1302200.0],["2008-01-15",4.0083,4.0083,3.6567,3.7083,1300600.0],["2008-01-16",3.6895,4.088,3.6426,3.7786,1348000.0],["2008-01-17",3.9614,3.9942,3.7083,3.9427,1232800.0],["2008-01-18",4.313,4.313,3.6192,3.6661,1691600.0],["2008-01-22",3.5254,4.0927,3.3004,4.0317,2424000.0],["2008-01-23",4.027,5.2319,3.938,5.0537,3266800.0],["2008-01-24",4.9928,5.5647,4.6881,5.0959,2197800.0],["2008-01-25",5.2272,5.4147,4.9225,5.0819,2188800.0],["2008-01-28",5.0819,5.6351,4.7349,5.4757,2023400.0],["2008-01-29",5.5694,6.8305,5.5694,6.7696,3881000.0],["2008-01-30",6.793,7.0274,6.3336,6.3805,2704600.0],["2008-01-31",6.0992,7.5994,6.0804,7.5197,3357000.0],["2008-02-01",7.5384,8.2885,7.2665,8.1057,2530400.0],["2008-02-04",8.1385,8.1385,6.9665,7.0602,1683600.0],["2008-02-05",6.9008,7.4165,6.5352,6.5914,2183200.0],["2008-02-06",6.6055,7.2665,6.1695,6.2117,1826800.0],["2008-02-07",6.2117,6.9805,6.1695,6.3523,2053200.0],["2008-02-08",6.3242,6.4461,6.1882,6.3289,1030600.0],["2008-02-11",6.3195,6.7836,5.9913,6.3992,1101800.0],["2008-02-12",6.4414,7.0415,6.3758,6.5117,1399200.0],["2008-02-13",6.7602,6.9102,6.5164,6.7086,649800.0],["2008-02-14",6.6946,6.7555,6.3242,6.3242,873000.0],["2008-02-15",6.3242,6.3242,5.7898,6.1226,1246400.0],["2008-02-19",6.0757,6.4977,6.0523,6.1554,906000.0],["2008-02-20",6.7086,7.3696,6.4039,7.2806,2165400.0],["2008-02-21",7.3228,7.59,6.9149,6.9383,1311200.0],["2008-02-22",6.9618,7.2102,6.6805,7.0649,706600.0],["2008-02-25",7.079,7.7588,6.9852,7.7353,1606000.0],["2008-02-26",7.6275,8.5792,7.6087,7.8947,3187400.0],["2008-02-27",7.876,8.3916,7.74,8.0072,1574400.0],["2008-02-28",7.9463,8.0119,7.5056,7.5994,1152600.0],["2008-02-29",7.4822,7.5009,6.9618,7.0977,1137800.0],["2008-03-03",7.0321,7.0321,6.5961,6.7414,1330400.0],["2008-03-04",6.6055,7.1868,6.4742,6.8071,1802000.0],["2008-03-05",6.868,7.1634,6.493,6.7555,1406400.0],["2008-03-06",6.6992,6.8118,6.0757,6.1179,1380800.0],["2008-03-07",6.0242,6.6055,5.8601,6.0664,1794200.0],["2008-03-10",6.0992,6.4602,5.8132,5.9304,1015000.0],["2008-03-11",6.1086,6.9055,5.8648,6.6758,1697200.0],["2008-03-12",6.7039,6.9993,6.357,6.4648,1047600.0],["2008-03-13",6.2445,7.5712,6.1179,7.3556,3195400.0],["2008-03-14",7.4071,7.5009,6.6758,6.8727,1870200.0],["2008-03-17",6.6899,7.2759,6.5586,6.7461,2460400.0],["2008-03-18",7.2149,7.7306,6.7555,7.304,2923600.0],["2008-03-19",7.3415,7.8713,7.3368,7.4822,2265400.0],["2008-03-20",7.5103,8.6729,7.5103,8.4573,3935400.0],["2008-03-24",8.5323,9.423,8.476,8.8604,2986000.0],["2008-03-25",9.0058,9.784,8.9261,9.784,3077400.0],["2008-03-26",9.7184,9.9856,8.6823,8.8229,2140800.0],["2008-03-27",8.8511,9.3386,8.4948,8.8276,1952400.0],["2008-03-28",8.5135,9.0245,8.3963,8.5604,1691800.0],["2008-03-31",8.5604,9.2589,8.5604,9.0573,1626800.0],["2008-04-01",9.6152,9.934,9.2449,9.9153,2396400.0],["2008-04-02",9.9575,10.4731,9.7793,10.295,3073800.0],["2008-04-03",10.4028,11.4811,9.3527,10.6794,2975200.0],["2008-04-04",10.67,10.9701,10.3044,10.3559,2527200.0],["2008-04-07",10.3513,10.8388,10.1497,10.2387,2136200.0],["2008-04-08",10.5716,10.5716,9.423,9.7981,1895400.0],["2008-04-09",9.7981,10.0793,9.0714,9.137,1278200.0],["2008-04-10",9.137,9.9387,9.0011,9.7043,1700000.0],["2008-04-11",9.6058,9.9809,9.0058,9.559,2219000.0],["2008-04-14",9.5449,9.7934,9.2074,9.3761,939800.0],["2008-04-15",9.4511,9.8449,9.3293,9.7934,1220600.0],["2008-04-16",9.8965,10.6982,9.648,10.5388,1821600.0],["2008-04-17",10.0278,10.1309,9.6012,9.7934,1884000.0],["2008-04-18",9.5449,9.6058,9.4371,9.5402,8238400.0],["2008-04-21",9.5402,9.5449,9.3761,9.3761,2833000.0],["2008-04-22",9.3808,9.648,9.3339,9.6152,3935200.0],["2008-04-23",9.6762,9.6762,9.2121,9.3293,2181000.0],["2008-04-24",9.3199,9.7277,8.8229,9.6715,2437600.0],["2008-04-25",9.6902,9.8918,9.3761,9.7512,1782200.0],["2008-04-28",9.7184,10.295,9.4277,10.234,2284200.0],["2008-04-29",10.2903,10.2903,9.6527,10.0887,2218600.0],["2008-04-30",10.0793,10.234,8.8323,8.8933,3886400.0],["2008-05-01",8.9448,9.5777,8.7432,9.4043,2189600.0],["2008-05-02",9.4371,9.7184,9.0948,9.3527,1246600.0],["2008-05-05",9.3433,9.4699,9.0808,9.1324,1203600.0],["2008-05-06",8.912,9.0995,8.6635,8.9823,1462200.0],["2008-05-07",8.9073,9.0902,8.5698,8.626,1968200.0],["2008-05-08",8.6823,8.9495,7.8947,8.0447,2418800.0],["2008-05-09",7.8994,8.3354,7.8994,8.0775,1730800.0],["2008-05-12",8.0353,8.3963,7.8713,8.2791,1066600.0],["2008-05-13",8.2322,8.3963,8.0353,8.2885,1217600.0],["2008-05-14",8.2041,8.9683,8.2041,8.9542,2549800.0],["2008-05-15",8.9542,9.3714,8.7948,9.2824,1712000.0],["2008-05-16",9.4605,9.559,9.0573,9.3246,1617200.0],["2008-05-19",9.3105,9.784,9.0995,9.3293,1619000.0],["2008-05-20",9.2167,9.2449,8.6776,8.8042,1101400.0],["2008-05-21",8.8089,8.8089,7.9041,8.101,1424800.0],["2008-05-22",8.2744,8.3213,7.8806,7.9885,1765600.0],["2008-05-23",7.9228,7.9791,7.5619,7.6697,1674600.0],["2008-05-27",7.6884,8.3213,7.665,8.04,1552800.0],["2008-05-28",8.0869,8.3635,7.9135,8.0775,1065000.0],["2008-05-29",7.8994,8.1479,7.7119,8.04,1312400.0],["2008-05-30",7.8994,8.2229,7.8994,8.1104,2058200.0],["2008-06-02",8.115,8.1807,7.8244,8.1385,1286800.0],["2008-06-03",8.2651,9.1933,8.2041,8.8042,2409600.0],["2008-06-04",8.7808,9.1745,8.4385,8.7479,1734400.0],["2008-06-05",8.7901,8.973,8.3026,8.3916,1604000.0],["2008-06-06",8.3166,8.4713,7.7588,7.8806,2216800.0],["2008-06-09",7.9603,8.3119,7.6462,7.7916,1970000.0],["2008-06-10",7.6322,7.9463,7.5947,7.8666,1363200.0],["2008-06-11",7.8666,7.8994,7.2196,7.2243,1506200.0],["2008-06-12",7.4306,7.604,7.0649,7.0977,1809800.0],["2008-06-13",7.1727,7.3696,6.9571,7.3415,1317800.0],["2008-06-16",7.2993,7.3603,6.9477,7.2993,1249200.0],["2008-06-17",7.365,7.4071,6.9665,7.093,1535800.0],["2008-06-18",7.1493,7.8338,7.079,7.6087,2067600.0],["2008-06-19",7.59,8.4151,7.5243,8.2229,2100600.0],["2008-06-20",8.1572,8.2322,7.7916,8.0072,2505600.0],["2008-06-23",8.0307,8.0728,7.5384,7.7447,1093800.0],["2008-06-24",7.7869,8.2322,7.2056,7.89,2046000.0],["2008-06-25",7.8994,8.7057,7.8994,8.1104,1651400.0],["2008-06-26",8.0213,8.0494,7.1727,7.3931,2873000.0],["2008-06-27",7.3978,7.5197,7.1634,7.3837,2590000.0],["2008-06-30",7.3368,7.7025,7.0977,7.1118,1393000.0],["2008-07-01",7.1493,7.3087,6.7977,7.0321,1465000.0],["2008-07-02",7.1493,7.2665,6.8446,6.8868,892600.0],["2008-07-03",6.9337,6.9337,6.507,6.8774,634800.0],["2008-07-07",6.929,6.9665,6.0476,6.3289,1589400.0],["2008-07-08",6.3664,7.2431,6.2258,7.0321,1999000.0],["2008-07-09",7.229,7.2665,6.3711,6.4414,1332400.0],["2008-07-10",6.4086,6.8727,6.0945,6.1929,1050600.0],["2008-07-11",6.1179,6.6383,5.7101,5.9867,2449600.0],["2008-07-14",6.1554,6.5023,5.7476,6.071,1574600.0],["2008-07-15",6.0195,6.7321,5.7335,6.2117,1689600.0],["2008-07-16",6.2117,7.2524,6.0007,7.2149,2385200.0],["2008-07-17",7.2712,7.9697,7.1493,7.4681,3109400.0],["2008-07-18",7.529,7.8338,7.1259,7.5056,1274800.0],["2008-07-21",7.6181,8.7198,7.4493,7.9885,1754800.0],["2008-07-22",7.9603,9.2449,7.815,9.198,1678800.0],["2008-07-23",9.1511,9.7699,8.9542,9.0761,2360200.0],["2008-07-24",9.1511,9.2496,7.7916,7.876,1663400.0],["2008-07-25",7.876,8.3916,7.59,8.0072,1397800.0],["2008-07-28",7.9369,8.176,7.0321,7.0884,1519800.0],["2008-07-29",7.6509,8.7901,7.2196,8.2885,3155800.0],["2008-07-30",8.4526,8.7198,7.6837,7.7869,2211800.0],["2008-07-31",7.6837,8.7901,7.379,8.462,2026000.0],["2008-08-01",8.4807,8.551,7.665,8.2932,2109400.0],["2008-08-04",8.2557,8.6167,7.6931,8.2698,1725200.0],["2008-08-05",8.4666,8.7667,8.2041,8.5229,1755600.0],["2008-08-06",8.401,9.137,8.1244,8.9026,1699200.0],["2008-08-07",8.7292,9.3761,8.4057,9.1464,2369000.0],["2008-08-08",9.062,10.07,9.0058,9.995,2168400.0],["2008-08-11",9.9575,11.2279,9.8731,10.1919,3320800.0],["2008-08-12",10.145,10.9091,9.2261,9.3246,1978800.0],["2008-08-13",9.3199,10.0559,9.0011,9.8918,1436600.0],["2008-08-14",9.8356,10.6325,9.7793,10.1028,1614600.0],["2008-08-15",10.234,10.806,9.9668,10.2434,1807600.0],["2008-08-18",10.3513,10.3513,9.1183,9.2308,1579200.0],["2008-08-19",8.9917,9.3668,8.7198,8.8323,1274200.0],["2008-08-20",8.8323,9.6293,8.762,9.6246,1489000.0],["2008-08-21",9.3855,10.2622,9.1792,10.2481,1312400.0],["2008-08-22",10.3184,10.7826,10.1262,10.6278,1416200.0],["2008-08-25",10.5857,10.8998,9.5168,9.5918,1663400.0],["2008-08-26",9.6105,10.1403,9.2917,9.4746,932000.0],["2008-08-27",9.9387,10.4966,9.5543,10.2434,1509800.0],["2008-08-28",10.3841,11.106,10.3841,11.0545,2079800.0],["2008-08-29",10.7826,11.3873,10.5528,10.9795,1205800.0],["2008-09-02",11.3826,11.6874,10.7544,11.031,1547800.0],["2008-09-03",11.256,11.4623,10.5669,10.7169,2179200.0],["2008-09-04",10.3231,10.7872,10.2762,10.5247,1656000.0],["2008-09-05",10.3747,11.0404,9.6621,10.8013,1798600.0],["2008-09-08",11.4905,13.1266,11.4905,12.7515,5353400.0],["2008-09-09",12.203,12.7609,11.3545,11.7014,3243600.0],["2008-09-10",11.7905,12.6531,11.5842,12.1233,3318000.0],["2008-09-11",11.6639,13.0328,11.5467,12.7234,3336400.0],["2008-09-12",12.3437,12.8922,12.1702,12.2218,1805000.0],["2008-09-15",11.9499,12.7515,11.6639,12.0108,1657000.0],["2008-09-16",11.6452,12.6578,11.1295,12.264,3696600.0],["2008-09-17",11.8749,12.0671,10.7826,10.8716,3105800.0],["2008-09-18",11.1107,13.1031,9.3621,12.6578,4428200.0],["2008-09-19",13.8251,13.8251,11.9546,12.203,5075600.0],["2008-09-22",12.4187,12.4984,11.542,11.6077,2177600.0],["2008-09-23",11.6639,12.0765,10.8294,11.4201,1477400.0],["2008-09-24",11.4811,11.8608,10.881,11.4717,1461000.0],["2008-09-25",11.6874,11.9593,11.4951,11.7061,2183800.0],["2008-09-26",10.8904,12.039,10.7826,11.9733,1998400.0],["2008-09-29",11.7202,12.189,10.8857,11.1342,1807000.0],["2008-09-30",11.3873,11.7999,10.745,11.5795,1916200.0],["2008-10-01",11.5795,12.0436,10.9607,11.9264,1430400.0],["2008-10-02",11.8796,12.0343,10.9607,11.0873,1128600.0],["2008-10-03",11.3826,11.7249,9.6387,9.8449,2577800.0],["2008-10-06",9.3808,9.5777,8.5135,9.2355,2235800.0],["2008-10-07",9.3668,9.3761,6.7368,7.0368,2744000.0],["2008-10-08",7.004,8.4385,6.5586,7.5525,2611200.0],["2008-10-09",7.5994,7.8853,6.3383,6.5164,1950600.0],["2008-10-10",5.921,7.665,5.921,6.5633,2563200.0],["2008-10-13",7.0649,8.1432,6.7461,8.1385,553000.0],["2008-10-14",8.6682,8.8464,7.3837,7.7212,1522800.0],["2008-10-15",7.5009,7.7212,6.418,6.9102,1213200.0],["2008-10-16",6.9665,7.4353,6.3758,7.2712,1089000.0],["2008-10-17",6.7649,7.2712,6.5164,7.0274,1332200.0],["2008-10-20",7.1212,7.7072,7.0274,7.7025,1572400.0],["2008-10-21",7.44,7.8478,6.7508,6.8633,1625400.0],["2008-10-22",6.6102,7.2899,6.4133,7.0884,1022000.0],["2008-10-23",7.1962,7.3228,5.4569,6.432,1555000.0],["2008-10-24",5.471,6.6664,5.1756,5.9023,1080200.0],["2008-10-27",5.8554,6.4133,5.7007,6.0195,1454000.0],["2008-10-28",6.1695,6.2351,3.5207,4.1489,8227400.0],["2008-10-29",4.3693,5.6772,4.2849,4.9506,7261800.0],["2008-10-30",5.2319,6.0945,5.1569,6.0476,2112400.0],["2008-10-31",5.9867,6.7274,5.6819,6.4367,1754600.0],["2008-11-03",6.5023,7.2665,6.4414,7.0884,1429400.0],["2008-11-04",7.3603,8.2838,7.2665,7.9791,1934000.0],["2008-11-05",7.7728,8.0822,6.9337,6.9899,1443400.0],["2008-11-06",6.8633,6.9571,6.2117,6.3898,1547000.0],["2008-11-07",6.4461,6.8258,6.1039,6.3242,921800.0],["2008-11-10",6.4227,6.4227,5.1006,5.3772,2301800.0],["2008-11-11",5.2741,5.696,4.974,5.3397,1617800.0],["2008-11-12",5.1522,5.2647,4.7959,4.9553,2254600.0],["2008-11-13",5.0022,5.5788,4.2427,5.5132,2590400.0],["2008-11-14",5.3725,5.8976,4.8287,4.8287,1304200.0],["2008-11-17",4.7443,4.8006,4.2802,4.3974,1640200.0],["2008-11-18",4.4443,4.6177,4.0505,4.2943,1274000.0],["2008-11-19",4.3036,4.313,3.2207,3.2535,2409000.0],["2008-11-20",3.1316,3.7739,3.0472,3.2066,2168000.0],["2008-11-21",3.3613,3.3707,2.3909,3.0426,3310400.0],["2008-11-24",3.1879,4.163,3.0472,4.0505,2978800.0],["2008-11-25",4.1583,5.1569,3.938,4.5334,4198400.0],["2008-11-26",4.3365,5.9538,4.2896,5.5507,2976200.0],["2008-11-28",5.6116,5.8413,5.5507,5.8132,692000.0],["2008-12-01",5.5507,5.6819,4.5099,4.538,1768400.0],["2008-12-02",4.5756,4.9272,4.3599,4.6318,2477400.0],["2008-12-03",4.4537,5.7569,4.3787,5.3866,2497600.0],["2008-12-04",5.2928,6.2961,5.2928,5.8695,3208000.0],["2008-12-05",5.7382,6.568,5.3585,6.2633,1941600.0],["2008-12-08",6.5867,6.8493,6.132,6.7086,1609600.0],["2008-12-09",6.5258,6.9946,6.2023,6.3945,1903400.0],["2008-12-10",6.4742,7.0509,6.0429,7.018,1577400.0],["2008-12-11",6.9008,7.0274,5.5976,5.7429,2018000.0],["2008-12-12",5.3913,6.1507,5.2225,6.0757,2346000.0],["2008-12-15",6.2164,6.3101,5.1334,5.1569,2422800.0],["2008-12-16",5.3444,6.643,5.2038,6.568,2045600.0],["2008-12-17",6.4039,6.7883,6.1648,6.5586,1834400.0],["2008-12-18",6.4414,6.9337,6.4367,6.7508,1795000.0],["2008-12-19",6.9618,7.1915,6.7368,6.7555,3105400.0],["2008-12-22",6.7789,6.8446,5.1569,5.3678,2940000.0],["2008-12-23",5.3866,5.4663,5.0772,5.3022,1756400.0],["2008-12-24",5.2835,5.2835,4.9506,4.9928,541000.0],["2008-12-26",5.0584,5.2881,4.8006,4.9084,1005800.0],["2008-12-29",4.8662,4.9928,4.4818,4.5099,1560200.0],["2008-12-30",4.5146,5.3819,4.3693,5.2459,1782000.0],["2008-12-31",5.2413,5.7194,5.0725,5.7054,1807600.0],["2009-01-02",5.5413,5.832,5.4007,5.6304,1122200.0],["2009-01-05",5.6491,6.2961,5.5366,6.2586,1640800.0],["2009-01-06",6.3523,6.8961,6.2726,6.8821,1597800.0],["2009-01-07",6.6477,6.7743,6.2539,6.4836,1685200.0],["2009-01-08",6.4742,6.6946,5.9867,6.6289,1821400.0],["2009-01-09",6.6102,6.8211,5.982,6.7414,2256400.0],["2009-01-12",6.7555,6.8821,5.6444,5.6491,1826800.0],["2009-01-13",5.6444,5.9726,5.4147,5.8835,1907000.0],["2009-01-14",5.6819,5.7476,5.0115,5.0444,2349000.0],["2009-01-15",5.0444,5.4616,4.6834,5.0209,1998600.0],["2009-01-16",5.2881,5.3538,4.749,5.11,1918200.0],["2009-01-20",4.9647,5.1662,4.524,4.5287,2542000.0],["2009-01-21",4.6459,4.7725,4.2427,4.6365,2159200.0],["2009-01-22",4.449,4.9881,4.3599,4.824,1768200.0],["2009-01-23",4.7256,5.2975,4.5568,5.0162,2313400.0],["2009-01-26",5.0162,5.7523,4.9834,5.321,2172000.0],["2009-01-27",5.3866,5.4897,5.0725,5.1006,1096000.0],["2009-01-28",5.2553,5.8601,5.2553,5.6397,1773000.0],["2009-01-29",5.1803,5.5413,4.7349,4.9694,2198200.0],["2009-01-30",5.0022,5.2741,4.7584,5.1662,3690800.0],["2009-02-02",4.9834,5.8038,4.8943,5.6444,3687200.0],["2009-02-03",5.7569,6.7696,5.7523,6.6383,3105000.0],["2009-02-04",6.4789,6.7977,6.3383,6.4695,2181000.0],["2009-02-05",6.3992,7.1727,6.3148,6.5633,3159000.0],["2009-02-06",6.6805,7.5478,6.5445,7.2665,3771600.0],["2009-02-09",7.2337,7.9885,6.943,7.3884,2488400.0],["2009-02-10",7.2149,7.6931,6.3289,6.4273,3736800.0],["2009-02-11",6.4977,6.9618,6.2679,6.6899,2673000.0],["2009-02-12",6.493,6.493,5.2647,5.8179,4179800.0],["2009-02-13",5.8085,6.2351,5.5647,6.0804,2152400.0],["2009-02-17",5.7804,5.7804,5.4663,5.6491,2034000.0],["2009-02-18",5.6726,5.9726,5.321,5.3491,2472600.0],["2009-02-19",5.6022,5.6726,4.6599,4.7021,2484200.0],["2009-02-20",4.6318,4.7959,4.4584,4.7021,1943800.0],["2009-02-23",4.7771,4.9084,4.4537,4.599,1741400.0],["2009-02-24",4.7443,5.4241,4.5474,5.1522,2185200.0],["2009-02-25",5.1522,5.2038,4.6177,4.8943,2116000.0],["2009-02-26",4.9975,5.2319,4.7818,4.7959,1826800.0],["2009-02-27",4.6177,4.9975,4.5849,4.6506,1556800.0],["2009-03-02",4.4865,4.7818,4.4255,4.4537,3289600.0],["2009-03-03",4.5287,4.8053,4.2802,4.2896,2034000.0],["2009-03-04",4.4443,4.7303,4.3646,4.6224,1756800.0],["2009-03-05",4.4302,4.5802,4.0974,4.1958,2408000.0],["2009-03-06",4.2802,4.4021,3.9849,4.1396,1624800.0],["2009-03-09",3.9849,4.4771,3.938,4.1864,1414600.0],["2009-03-10",4.374,5.1334,4.374,5.1241,2058400.0],["2009-03-11",5.1522,5.396,4.8146,4.9647,1979600.0],["2009-03-12",4.9318,5.7851,4.6881,5.7148,1827000.0],["2009-03-13",5.6679,5.8976,5.2084,5.6069,1289200.0],["2009-03-16",5.696,5.7335,4.9694,5.0209,1711400.0],["2009-03-17",5.0256,5.4053,4.9412,5.4007,2008000.0],["2009-03-18",5.335,6.4789,4.9694,6.2351,3567200.0],["2009-03-19",6.3289,6.5633,5.4991,5.5225,2505200.0],["2009-03-20",5.5835,5.5929,4.1724,4.2286,8753000.0],["2009-03-23",4.6693,5.0866,4.3365,5.0819,4072400.0],["2009-03-24",4.9178,5.2506,4.7818,5.1616,2885400.0],["2009-03-25",5.2741,6.0007,5.1147,5.4804,3225400.0],["2009-03-26",5.5319,5.9398,5.5319,5.9117,2227800.0],["2009-03-27",5.6257,6.2773,5.6257,5.9632,2394800.0],["2009-03-30",5.6679,5.6679,5.2178,5.3819,1409400.0],["2009-03-31",5.5319,5.5694,5.1147,5.3538,1369800.0],["2009-04-01",5.1991,5.7007,5.0022,5.3819,1509800.0],["2009-04-02",5.621,6.1414,5.621,5.9632,1535400.0],["2009-04-03",5.8976,6.343,5.7101,6.2914,1427200.0],["2009-04-06",6.0992,6.1507,5.8179,6.0945,939800.0],["2009-04-07",5.907,5.9773,5.6351,5.6726,841400.0],["2009-04-08",5.9773,6.2914,5.6116,5.7991,1200200.0],["2009-04-09",6.0429,6.4086,5.9117,6.2633,1607800.0],["2009-04-13",6.0476,6.343,5.7476,6.3054,1081200.0],["2009-04-14",6.1273,6.3617,5.9257,6.0476,925800.0],["2009-04-15",5.8882,6.6149,5.8601,6.5399,2398000.0],["2009-04-16",6.6805,7.0133,6.3805,6.943,1710000.0],["2009-04-17",6.9712,7.8431,6.9196,7.4915,1883200.0],["2009-04-20",7.2196,7.379,6.8024,6.8961,2350200.0],["2009-04-21",6.8961,7.6509,6.8024,7.5525,1450200.0],["2009-04-22",7.3181,8.1104,7.2337,7.7119,2130600.0],["2009-04-23",7.7681,8.0072,7.2759,7.6744,1223800.0],["2009-04-24",7.8009,8.5979,7.665,8.2322,3450400.0],["2009-04-27",7.9603,8.7901,7.8525,8.1666,2962600.0],["2009-04-28",8.6917,9.9012,8.3119,9.423,4626800.0],["2009-04-29",9.6293,10.8716,9.5637,10.22,6440800.0],["2009-04-30",10.22,10.4544,9.7324,9.7559,5534200.0],["2009-05-01",9.8684,10.1872,9.4277,9.6715,2973200.0],["2009-05-04",9.9481,11.0216,9.7512,10.9607,3353000.0],["2009-05-05",10.8576,10.8576,10.3419,10.7497,2118400.0],["2009-05-06",10.9513,10.9701,10.0231,10.5013,1779600.0],["2009-05-07",10.6091,10.6654,9.3339,9.5074,2388800.0],["2009-05-08",9.8824,10.3934,9.3574,10.3841,2704800.0],["2009-05-11",9.9856,10.2762,9.7324,10.0653,1923200.0],["2009-05-12",10.4122,10.4122,9.2449,9.3996,2157800.0],["2009-05-13",9.1417,9.2308,8.7432,8.8604,1905400.0],["2009-05-14",8.9073,9.6199,8.5979,9.1042,2127800.0],["2009-05-15",9.0292,9.4558,8.8136,8.9776,1751000.0],["2009-05-18",9.2308,9.8871,9.1324,9.7981,2384800.0],["2009-05-19",9.498,9.9762,9.3011,9.6902,1628000.0],["2009-05-20",9.8027,10.1778,9.273,9.3058,1826400.0],["2009-05-21",9.1183,9.348,8.987,9.1839,1523800.0],["2009-05-22",9.2589,9.3949,9.0011,9.0573,1162600.0],["2009-05-26",8.987,9.9809,8.9261,9.7652,1714800.0],["2009-05-27",9.6762,10.0606,9.1933,9.2496,1474000.0],["2009-05-28",9.4371,9.4933,8.462,8.9261,2048200.0],["2009-05-29",9.0011,9.784,8.8558,9.784,1815600.0],["2009-06-01",10.2481,10.2481,9.5121,9.6574,1313200.0],["2009-06-02",9.1324,9.4465,8.7573,9.0995,2526400.0],["2009-06-03",8.9308,8.9401,8.4057,8.626,1545000.0],["2009-06-04",8.7011,8.7714,8.3776,8.7011,958000.0],["2009-06-05",8.837,8.8464,8.3588,8.387,834000.0],["2009-06-08",8.2932,8.6073,8.1572,8.476,833200.0],["2009-06-09",8.5557,8.8979,8.4198,8.7339,947200.0],["2009-06-10",8.8839,8.9683,8.251,8.4151,1121600.0],["2009-06-11",8.401,8.4338,8.0635,8.1525,1143200.0],["2009-06-12",8.1104,8.1572,7.9556,8.0682,745400.0],["2009-06-15",7.74,7.8853,7.5947,7.7681,1509400.0],["2009-06-16",7.951,8.1525,7.5947,7.7072,1067200.0],["2009-06-17",7.7119,8.2557,7.454,8.1854,1508800.0],["2009-06-18",8.1244,8.1994,7.7588,8.1994,1246600.0],["2009-06-19",8.2932,8.9448,8.2885,8.7057,6565800.0],["2009-06-22",8.612,8.612,8.0447,8.0447,1455800.0],["2009-06-23",8.0963,8.4479,7.9228,8.1479,1276000.0],["2009-06-24",8.3026,8.6729,8.2041,8.401,1200000.0],["2009-06-25",8.3448,9.0198,8.3073,8.9917,1480400.0],["2009-06-26",8.9964,9.1652,8.6542,8.9448,1189000.0],["2009-06-29",8.9495,9.137,8.5604,9.0386,1009800.0],["2009-06-30",9.1417,9.1417,8.7761,8.8417,861000.0],["2009-07-01",8.9495,8.9776,8.6776,8.6964,747200.0],["2009-07-02",8.5792,8.5792,8.0588,8.1291,883800.0],["2009-07-06",8.0869,8.0869,7.6884,7.8666,845800.0],["2009-07-07",7.8244,7.8666,7.5665,7.59,1274000.0],["2009-07-08",7.6322,7.6837,6.8024,6.868,6099200.0],["2009-07-09",6.9712,7.3228,6.8399,7.2571,1580800.0],["2009-07-10",7.1352,7.2665,6.9149,7.0977,852600.0],["2009-07-13",7.1024,7.3978,6.854,7.3743,1023400.0],["2009-07-14",7.3462,7.7728,7.2665,7.7212,1249400.0],["2009-07-15",7.8572,8.3869,7.8572,8.3494,1219200.0],["2009-07-16",8.2463,8.8464,8.1713,8.7526,1317600.0],["2009-07-17",8.7807,9.0714,8.7386,8.9589,1176400.0],["2009-07-20",8.9683,9.3949,8.8745,9.3527,1630600.0],["2009-07-21",9.423,9.5637,9.1511,9.5121,1098200.0],["2009-07-22",9.3949,10.0043,9.3433,9.7887,1362000.0],["2009-07-23",9.7465,10.9607,9.7465,10.6794,2222200.0],["2009-07-24",10.5106,10.6232,9.8778,10.4263,1387800.0],["2009-07-27",10.4497,10.9279,10.0325,10.745,2284000.0],["2009-07-28",10.3137,10.3372,9.1886,10.1497,3866000.0],["2009-07-29",9.9668,10.5153,9.8918,10.4403,1607400.0],["2009-07-30",10.6513,10.656,9.9903,10.1965,2004400.0],["2009-07-31",10.1684,10.4497,10.0043,10.0325,1573800.0],["2009-08-03",10.1356,10.3888,9.9715,10.0793,1415600.0],["2009-08-04",9.8309,10.3184,9.8215,10.2809,2055000.0],["2009-08-05",10.3231,10.5013,9.9106,10.4731,1103200.0],["2009-08-06",10.5763,10.7544,10.1731,10.234,1254200.0],["2009-08-07",10.5013,11.0967,10.4731,10.8482,1700000.0],["2009-08-10",10.7497,10.7919,10.2903,10.4075,898200.0],["2009-08-11",10.2762,10.3419,9.8731,10.1544,975600.0],["2009-08-12",10.2997,10.8716,10.0793,10.3653,1523600.0],["2009-08-13",10.5013,10.5388,9.9668,10.4169,766400.0],["2009-08-14",10.4028,10.4028,9.8121,10.0653,842200.0],["2009-08-17",9.6293,9.8449,9.4465,9.5402,928800.0],["2009-08-18",9.6058,9.9856,9.5121,9.9434,929800.0],["2009-08-19",9.6762,10.1684,9.5449,10.0184,806600.0],["2009-08-20",10.0278,10.3841,10.0043,10.1356,1209400.0],["2009-08-21",10.3044,10.8435,10.2903,10.7029,1868200.0],["2009-08-24",10.7826,11.1295,10.4356,10.5903,1258600.0],["2009-08-25",10.7263,11.3076,10.6232,10.8716,1435000.0],["2009-08-26",10.9795,11.4154,10.6138,11.2045,1971200.0],["2009-08-27",11.2936,11.3639,10.5388,11.0029,1166400.0],["2009-08-28",11.1998,11.3357,10.5528,10.7122,2616200.0],["2009-08-31",10.5763,10.6794,10.2434,10.506,1366800.0],["2009-09-01",10.4356,10.8716,10.0184,10.0934,1716800.0],["2009-09-02",10.0137,10.084,9.6387,9.7981,1883000.0],["2009-09-03",9.9106,10.0981,9.634,10.0559,1282400.0],["2009-09-04",10.1028,10.2997,9.8449,10.2856,1602400.0],["2009-09-08",10.4825,10.5857,10.0793,10.4591,1897800.0],["2009-09-09",10.3606,10.581,10.1965,10.3747,1729800.0],["2009-09-10",10.3888,10.581,10.1262,10.5013,1137400.0],["2009-09-11",10.5388,10.6185,10.1872,10.2762,545600.0],["2009-09-14",10.1075,10.3466,9.9621,10.2716,650400.0],["2009-09-15",10.2669,10.5482,10.2622,10.3606,1354800.0],["2009-09-16",10.4591,11.1107,10.4263,10.9326,1782200.0],["2009-09-17",10.9373,11.2514,10.3137,10.4919,1762200.0],["2009-09-18",10.5857,10.8904,10.37,10.4075,1704400.0],["2009-09-21",10.3137,10.3137,9.9199,10.1919,980000.0],["2009-09-22",10.3794,10.4497,10.07,10.1919,846000.0],["2009-09-23",10.2528,10.2528,9.4371,9.4465,2075400.0],["2009-09-24",9.9621,10.3934,9.7699,10.0512,3221200.0],["2009-09-25",9.9012,10.2106,9.6527,9.7324,1647600.0],["2009-09-28",9.7934,10.0793,9.7324,10.009,925800.0],["2009-09-29",10.1637,10.2903,9.9106,10.0137,1020400.0],["2009-09-30",10.0418,10.0606,9.4793,9.5168,1515400.0],["2009-10-01",9.4465,9.4465,8.7948,8.8183,1964000.0],["2009-10-02",8.6073,8.9589,8.5604,8.7339,1401200.0],["2009-10-05",8.9167,9.0808,8.6823,8.8933,917600.0],["2009-10-06",9.0386,9.3246,8.9073,9.1183,981800.0],["2009-10-07",9.123,9.1605,8.6776,8.7761,884200.0],["2009-10-08",8.9589,9.5402,8.8558,9.4605,1466600.0],["2009-10-09",9.409,9.6762,9.2167,9.4418,894600.0],["2009-10-12",9.5777,9.6621,9.3152,9.4558,595600.0],["2009-10-13",9.4277,9.9903,9.3761,9.8778,1481600.0],["2009-10-14",10.0934,10.2294,9.9012,10.2153,1058800.0],["2009-10-15",10.1309,10.2716,9.9903,10.2059,889000.0],["2009-10-16",10.0934,10.1122,9.6058,9.6574,1253800.0],["2009-10-19",9.7746,9.8121,9.4886,9.5543,712800.0],["2009-10-20",9.6012,9.6012,9.1886,9.2121,1242800.0],["2009-10-21",9.1417,9.559,8.9401,9.0152,1145600.0],["2009-10-22",9.0105,9.8403,8.8136,9.6996,1511600.0],["2009-10-23",9.7512,9.9856,9.0761,9.2261,1654000.0],["2009-10-26",9.2074,9.4511,8.8839,9.0058,1556000.0],["2009-10-27",9.2167,9.423,8.8136,9.048,3220600.0],["2009-10-28",8.9636,8.9636,8.5276,8.7151,2797800.0],["2009-10-29",8.8511,9.123,8.7479,8.8323,1873400.0],["2009-10-30",8.7479,8.8464,8.4104,8.551,1540600.0],["2009-11-02",8.6354,8.6823,8.0307,8.2885,1484600.0],["2009-11-03",8.1057,8.4995,8.0588,8.4807,1438800.0],["2009-11-04",8.5932,8.8089,8.3823,8.4291,1942600.0],["2009-11-05",8.5323,8.8839,8.4948,8.8089,2500000.0],["2009-11-06",8.898,9.423,8.7573,9.3293,2456400.0],["2009-11-09",9.498,9.5402,9.2027,9.4793,1400200.0],["2009-11-10",9.3902,9.6293,9.0105,9.1089,1367200.0],["2009-11-11",9.3293,9.634,9.3246,9.5121,1393000.0],["2009-11-12",9.4465,9.4793,8.9917,9.0198,1131000.0],["2009-11-13",9.048,9.1933,8.837,8.9355,837000.0],["2009-11-16",9.0855,9.2261,8.9636,9.0386,949000.0],["2009-11-17",8.9823,9.0808,8.8136,9.0761,1160000.0],["2009-11-18",9.0902,9.3152,8.9683,9.0902,1299000.0],["2009-11-19",8.8511,8.8886,8.6964,8.7104,1302200.0],["2009-11-20",8.5932,8.612,8.3494,8.5323,1734800.0],["2009-11-23",8.6964,8.9823,8.6214,8.7104,1167200.0],["2009-11-24",8.7151,8.8745,8.4948,8.7901,1405400.0],["2009-11-25",8.8276,8.9495,8.6729,8.8042,846200.0],["2009-11-27",8.4854,8.7245,8.4432,8.5135,525000.0],["2009-11-30",8.4995,8.6167,8.2557,8.3588,1006600.0],["2009-12-01",8.5276,8.5932,8.3448,8.4479,1021600.0],["2009-12-02",8.4807,8.6026,8.3963,8.4573,917000.0],["2009-12-03",8.4245,8.4526,8.0822,8.1291,1293800.0],["2009-12-04",8.387,8.5651,7.9463,8.1432,5485600.0],["2009-12-07",8.1807,8.476,8.101,8.2088,1494400.0],["2009-12-08",8.1385,8.2885,8.0166,8.1291,1077600.0],["2009-12-09",8.115,8.1713,7.9744,8.1666,676800.0],["2009-12-10",8.2416,8.2744,7.9838,8.04,717600.0],["2009-12-11",8.0963,8.0963,7.8056,7.9369,1891800.0],["2009-12-14",7.8103,7.8572,7.5618,7.7587,2109600.0],["2009-12-15",7.74,7.74,7.515,7.515,1497200.0],["2009-12-16",7.6087,7.9978,7.5947,7.9181,2077400.0],["2009-12-17",7.7869,7.876,7.6978,7.8478,1073400.0],["2009-12-18",7.8947,8.1947,7.7681,8.1479,5868800.0],["2009-12-21",8.2088,8.2979,8.0307,8.1901,973200.0],["2009-12-22",8.1994,8.6542,8.1432,8.5604,1097200.0],["2009-12-23",8.8089,9.1324,8.6635,9.123,1888200.0],["2009-12-24",9.1558,9.2496,9.048,9.2496,281800.0],["2009-12-28",9.2449,9.2917,8.9776,9.0386,555800.0],["2009-12-29",9.1042,9.1042,8.9495,9.0855,580600.0],["2009-12-30",9.048,9.1558,8.8229,9.1183,1122000.0],["2009-12-31",9.0902,9.137,8.912,9.062,786400.0],["2010-01-04",9.2214,9.3293,9.0808,9.3011,1047000.0],["2010-01-05",9.2636,9.3714,9.048,9.3621,1139400.0],["2010-01-06",9.2964,9.3621,9.1933,9.2496,1049600.0],["2010-01-07",9.4371,10.0043,9.3761,9.9762,2570800.0],["2010-01-08",9.9528,10.0465,9.7184,9.7934,1059200.0],["2010-01-11",9.9106,9.9106,9.6574,9.7934,915800.0],["2010-01-12",9.6949,9.6949,9.2542,9.3011,1370200.0],["2010-01-13",9.3339,9.8121,9.2261,9.7606,966000.0],["2010-01-14",9.7512,9.8918,9.709,9.8168,751200.0],["2010-01-15",9.8918,10.0137,9.5543,9.7277,803000.0],["2010-01-19",9.784,9.8918,9.5965,9.8824,691000.0],["2010-01-20",9.7652,9.8121,9.5027,9.784,752800.0],["2010-01-21",9.8215,9.934,9.4511,9.4652,1001000.0],["2010-01-22",9.4418,9.709,9.2871,9.3105,1422200.0],["2010-01-25",9.4277,9.6574,9.1417,9.634,1314200.0],["2010-01-26",9.6387,10.2387,9.5777,10.0184,1906400.0],["2010-01-27",9.8449,10.1684,9.4511,10.1637,2293600.0],["2010-01-28",10.2106,10.4872,10.0418,10.3794,1797400.0],["2010-01-29",10.4591,10.6325,10.2997,10.4966,1569200.0],["2010-02-01",10.5294,10.5435,10.2528,10.3606,1276800.0],["2010-02-02",10.52,10.8388,10.4028,10.7966,1955000.0],["2010-02-03",10.6278,10.8482,10.4731,10.6185,1133400.0],["2010-02-04",10.4919,10.52,10.0747,10.1309,1139800.0],["2010-02-05",9.6949,9.9621,9.634,9.9012,1632000.0],["2010-02-08",9.9012,10.3606,9.7606,10.1215,1101600.0],["2010-02-09",10.2059,10.2528,9.7934,10.0231,929000.0],["2010-02-10",9.9856,10.2106,9.8449,10.0653,577600.0],["2010-02-11",10.0418,10.5106,9.9293,10.4966,678800.0],["2010-02-12",10.4263,10.6841,10.3231,10.5247,906000.0],["2010-02-16",10.6466,10.6841,10.4028,10.5857,604000.0],["2010-02-17",10.6372,10.67,10.3794,10.5106,673200.0],["2010-02-18",10.4309,10.5247,10.2153,10.3981,594000.0],["2010-02-19",10.4028,10.6325,10.37,10.581,922200.0],["2010-02-22",10.6325,10.7685,10.3981,10.6325,693200.0],["2010-02-23",10.6044,10.6419,10.0372,10.1731,942800.0],["2010-02-24",10.2716,10.2716,9.995,10.0981,913800.0],["2010-02-25",9.9293,10.1075,9.7324,10.0934,1325200.0],["2010-02-26",10.0747,10.1497,9.8496,10.0278,1000400.0],["2010-03-01",10.0934,10.2622,10.0887,10.2528,564800.0],["2010-03-02",10.2528,10.2716,9.9996,10.0372,786800.0],["2010-03-03",10.1028,10.4309,10.0653,10.3606,1268000.0],["2010-03-04",10.37,10.445,10.2669,10.3278,551800.0],["2010-03-05",10.445,10.6044,10.2856,10.5481,745000.0],["2010-03-08",10.5763,10.6888,10.5575,10.6888,356000.0],["2010-03-09",10.595,11.1248,10.5482,11.0357,954400.0],["2010-03-10",11.0029,11.017,10.6654,10.6935,653000.0],["2010-03-11",10.5622,10.581,10.2012,10.37,1222600.0],["2010-03-12",10.4028,10.4028,10.084,10.1778,589400.0],["2010-03-15",10.1731,10.3372,10.0981,10.2387,502800.0],["2010-03-16",10.2669,10.4122,10.1168,10.3653,641600.0],["2010-03-17",10.3841,10.6607,10.3841,10.4356,491800.0],["2010-03-18",10.3981,10.5341,10.22,10.2387,531200.0],["2010-03-19",10.0137,10.295,9.995,10.0137,800000.0],["2010-03-22",9.9621,10.0934,9.8684,10.0184,491000.0],["2010-03-23",9.9715,10.2809,9.8449,10.1965,790200.0],["2010-03-24",10.1684,10.3606,10.07,10.07,390400.0],["2010-03-25",10.1872,10.4544,10.1075,10.1215,569200.0],["2010-03-26",10.1544,10.3372,10.1075,10.2012,633000.0],["2010-03-29",10.234,10.2809,9.8824,9.9856,539600.0],["2010-03-30",9.9762,10.2622,9.934,10.1262,738600.0],["2010-03-31",10.0512,10.1778,9.8449,9.8449,710600.0],["2010-04-01",9.9856,10.1122,9.6949,9.859,908400.0],["2010-04-05",9.8824,10.0418,9.7606,9.9809,819800.0],["2010-04-06",9.8778,9.9387,9.6621,9.6668,1011600.0],["2010-04-07",9.784,9.784,9.5402,9.5965,911200.0],["2010-04-08",9.5777,9.5777,9.3433,9.3714,1776600.0],["2010-04-09",9.3761,9.423,9.2917,9.3996,2235800.0],["2010-04-12",9.4324,9.5121,9.3199,9.4886,1026600.0],["2010-04-13",9.4746,9.559,9.3574,9.4136,675600.0],["2010-04-14",9.4511,9.9575,9.4183,9.9199,1424400.0],["2010-04-15",9.9153,9.9621,9.8356,9.8778,497200.0],["2010-04-16",9.8918,9.9528,9.5074,9.559,972600.0],["2010-04-19",9.5168,9.6949,9.2917,9.423,692800.0],["2010-04-20",9.4371,9.6855,9.4136,9.6855,626200.0],["2010-04-21",9.6855,9.8965,9.6527,9.8778,469000.0],["2010-04-22",9.7465,10.4544,9.573,10.4497,1253800.0],["2010-04-23",10.4591,11.2936,10.4169,11.1576,2942000.0],["2010-04-26",11.2185,11.3498,10.8013,10.8623,772000.0],["2010-04-27",10.7357,10.956,10.4638,10.5106,856400.0],["2010-04-28",10.5481,10.8154,10.4075,10.6419,754200.0],["2010-04-29",11.2748,11.7108,11.2748,11.6358,2387000.0],["2010-04-30",11.9077,11.9077,11.1435,11.1482,1321400.0],["2010-05-03",11.2045,11.9264,11.1248,11.767,1729200.0],["2010-05-04",11.5795,11.6358,10.9044,10.9513,1885200.0],["2010-05-05",10.8763,10.881,10.2669,10.4685,5374800.0],["2010-05-06",10.6091,11.0216,9.7512,10.3091,2635200.0],["2010-05-07",10.3091,10.4966,9.8215,9.9762,2197600.0],["2010-05-10",10.3934,11.2045,10.3934,11.1388,2010400.0],["2010-05-11",10.9279,11.3686,10.7826,10.8904,1241000.0],["2010-05-12",10.9513,11.3076,10.9419,11.2748,1655400.0],["2010-05-13",11.1904,11.2185,10.5528,10.6841,1519000.0],["2010-05-14",10.5482,10.5575,10.2247,10.4403,953800.0],["2010-05-17",10.5106,10.6982,10.1075,10.6888,1431400.0],["2010-05-18",10.8763,11.0732,10.4356,10.4778,1042600.0],["2010-05-19",10.4122,10.7169,10.0793,10.2809,808800.0],["2010-05-20",10.009,10.1872,9.7324,9.8121,1295400.0],["2010-05-21",9.5262,10.0653,9.4699,9.9106,1711400.0],["2010-05-24",9.8684,10.1262,9.6902,9.7277,657600.0],["2010-05-25",9.3574,9.8871,9.2355,9.8356,1852800.0],["2010-05-26",9.9668,10.1497,9.6949,9.7887,1481000.0],["2010-05-27",10.0512,10.145,9.7418,10.145,752000.0],["2010-05-28",10.1122,10.2153,9.8356,10.0231,734600.0],["2010-06-01",9.7934,9.8918,9.4886,9.4886,1136400.0],["2010-06-02",9.6058,9.9106,9.4933,9.8824,852600.0],["2010-06-03",10.0231,10.0231,9.6621,9.7934,677000.0],["2010-06-04",9.4605,9.5637,8.9776,9.062,1497600.0],["2010-06-07",9.0948,9.1464,8.3494,8.3635,1967800.0],["2010-06-08",8.3729,8.5557,8.2088,8.476,1961200.0],["2010-06-09",8.5604,8.687,8.3401,8.4198,1048400.0],["2010-06-10",8.6307,8.6307,8.0682,8.5417,2259200.0],["2010-06-11",8.3448,8.6073,8.3448,8.5417,816800.0],["2010-06-14",8.6495,8.7479,8.4807,8.5323,749800.0],["2010-06-15",8.5417,8.8417,8.4854,8.8323,874400.0],["2010-06-16",8.6964,8.9026,8.6214,8.7667,461600.0],["2010-06-17",8.7432,8.7667,8.2651,8.5088,983000.0],["2010-06-18",8.5323,8.6073,8.176,8.2182,1977200.0],["2010-06-21",8.3448,8.4385,8.04,8.0869,1128000.0],["2010-06-22",8.1479,8.326,7.8525,7.89,1211800.0],["2010-06-23",7.8994,8.326,7.8806,8.251,1108400.0],["2010-06-24",8.1854,8.3776,8.0541,8.1854,943200.0],["2010-06-25",8.1947,8.2135,7.9088,8.1572,1279800.0],["2010-06-28",8.2041,8.2041,7.8666,7.8806,826800.0],["2010-06-29",7.7212,7.815,7.5525,7.6228,1584800.0],["2010-06-30",7.6322,7.8009,7.59,7.6322,922400.0],["2010-07-01",7.604,7.665,7.2993,7.5619,876000.0],["2010-07-02",7.5994,7.6462,7.4446,7.5619,859000.0],["2010-07-06",7.7259,7.8009,7.3087,7.3509,984400.0],["2010-07-07",7.3884,7.5243,7.2946,7.4728,1542600.0],["2010-07-08",7.5665,7.6697,7.3603,7.5197,958000.0],["2010-07-09",7.529,7.9135,7.4868,7.9041,623600.0],["2010-07-12",7.9041,7.9041,7.5243,7.7822,1539600.0],["2010-07-13",7.951,8.2229,7.8338,8.1713,1075800.0],["2010-07-14",8.0729,8.0729,7.6275,7.7353,976400.0],["2010-07-15",7.7353,7.9603,7.5243,7.9228,1650400.0],["2010-07-16",7.8197,7.8666,7.3509,7.4071,1129400.0],["2010-07-19",7.4071,7.4447,7.1587,7.2712,646400.0],["2010-07-20",7.1212,7.7963,7.1212,7.7775,863800.0],["2010-07-21",7.9416,7.9463,7.515,7.5243,642600.0],["2010-07-22",7.6697,7.9603,7.5572,7.9416,687800.0],["2010-07-23",7.8713,8.2463,7.7447,8.2416,647800.0],["2010-07-26",8.251,8.5698,8.2041,8.5323,665000.0],["2010-07-27",8.6401,8.6401,8.3401,8.4245,753800.0],["2010-07-28",8.5463,8.5839,7.7963,7.8947,2145400.0],["2010-07-29",8.0447,8.1619,7.8338,8.0494,1011200.0],["2010-07-30",7.9135,8.4854,7.8197,8.2416,959000.0],["2010-08-02",8.3401,8.5042,8.1666,8.4338,670200.0],["2010-08-03",8.401,8.401,8.0494,8.0822,574600.0],["2010-08-04",8.1666,8.2791,8.0635,8.1713,674000.0],["2010-08-05",8.0588,8.1197,7.8525,7.9603,519800.0],["2010-08-06",7.8244,8.0729,7.815,8.0541,510000.0],["2010-08-09",8.2416,8.6026,8.2416,8.6026,1337200.0],["2010-08-10",8.4901,8.551,8.1854,8.3401,858200.0],["2010-08-11",8.0353,8.2135,7.9135,7.951,863400.0],["2010-08-12",7.7916,8.0072,7.7119,7.7728,640600.0],["2010-08-13",7.7541,7.9135,7.6181,7.6978,472800.0],["2010-08-16",7.6228,7.8009,7.5525,7.6087,378000.0],["2010-08-17",7.7494,8.0869,7.6322,7.9838,744000.0],["2010-08-18",8.0213,8.4807,7.9416,8.3916,1052800.0],["2010-08-19",8.3401,8.3401,7.9463,8.176,717400.0],["2010-08-20",8.1432,8.1432,7.9369,8.04,377000.0],["2010-08-23",8.0869,8.1525,7.6791,7.6791,528000.0],["2010-08-24",7.5525,8.0307,7.3884,7.9088,1282800.0],["2010-08-25",7.8525,8.3026,7.7869,8.2838,819200.0],["2010-08-26",8.3073,8.3307,8.0166,8.1057,802800.0],["2010-08-27",8.2135,8.3823,7.9838,8.3541,927400.0],["2010-08-30",8.2791,8.3635,8.1432,8.1666,643400.0],["2010-08-31",8.1432,8.4526,8.0025,8.3729,1067000.0],["2010-09-01",8.5604,8.8417,8.4385,8.8323,808400.0],["2010-09-02",8.8089,8.9448,8.7245,8.8933,745600.0],["2010-09-03",9.0433,9.2121,8.8651,9.123,538400.0],["2010-09-07",9.1089,9.1089,8.8558,8.8886,680600.0],["2010-09-08",8.9495,9.1042,8.8183,8.8933,430200.0],["2010-09-09",9.0714,9.1417,8.7198,8.8511,680600.0],["2010-09-10",8.912,8.987,8.7995,8.8839,493800.0],["2010-09-13",9.0245,9.1792,8.9073,9.1605,593800.0],["2010-09-14",9.1511,9.3152,9.048,9.0995,507400.0],["2010-09-15",9.0292,9.123,8.8698,8.987,572400.0],["2010-09-16",8.987,9.0761,8.5135,8.6167,724400.0],["2010-09-17",8.7292,8.7386,8.4901,8.6823,778000.0],["2010-09-20",8.7948,9.1933,8.5557,9.1652,950400.0],["2010-09-21",9.1933,9.4933,9.137,9.1886,1129800.0],["2010-09-22",9.1417,9.2824,8.9073,9.0433,587200.0],["2010-09-23",8.9495,9.0855,8.7948,8.8417,542600.0],["2010-09-24",9.0292,9.2964,8.9401,9.2777,389400.0],["2010-09-27",9.2683,9.3011,9.0245,9.2589,387400.0],["2010-09-28",9.3199,9.3293,8.9917,9.2683,609400.0],["2010-09-29",9.198,9.2824,9.1183,9.2308,465000.0],["2010-09-30",9.3293,9.3808,9.0527,9.198,510800.0],["2010-10-01",9.2824,9.348,9.1417,9.2402,478600.0],["2010-10-04",9.1792,9.2214,9.0058,9.062,545800.0],["2010-10-05",9.1417,9.2918,8.9448,9.2496,842400.0],["2010-10-06",9.2074,9.3199,9.0902,9.1136,528800.0],["2010-10-07",9.2027,9.2402,8.9073,9.0058,394600.0],["2010-10-08",9.0433,9.198,8.8933,9.0995,418000.0],["2010-10-11",9.1042,9.1042,8.8136,8.8604,357400.0],["2010-10-12",8.8604,8.9495,8.7573,8.8886,573400.0],["2010-10-13",8.8698,9.0902,8.8323,8.9776,392200.0],["2010-10-14",8.987,9.1417,8.8417,8.9964,482600.0],["2010-10-15",9.0386,9.1324,8.7901,8.7995,627400.0],["2010-10-18",8.8417,8.898,8.6354,8.837,574200.0],["2010-10-19",8.7386,9.2121,8.6729,8.7292,503800.0],["2010-10-20",8.7667,8.8042,8.5323,8.7339,429400.0],["2010-10-21",8.7948,9.0245,8.7479,8.8651,514400.0],["2010-10-22",8.8792,8.9026,8.7245,8.8417,339600.0],["2010-10-25",8.9026,9.1417,8.7995,8.8276,298200.0],["2010-10-26",8.7526,8.8839,8.626,8.7573,393200.0],["2010-10-27",8.6729,8.8136,8.5651,8.7526,383800.0],["2010-10-28",8.8417,9.0245,8.4807,8.5745,1021800.0],["2010-10-29",8.551,8.6682,8.4854,8.5838,711000.0],["2010-11-01",8.6542,8.6542,8.3119,8.3682,555800.0],["2010-11-02",8.4526,8.8792,8.3588,8.8698,458400.0],["2010-11-03",8.8651,8.8651,8.6073,8.8183,358000.0],["2010-11-04",9.0011,9.4324,8.987,9.3668,1024000.0],["2010-11-05",9.3855,9.6105,9.3152,9.5824,672600.0],["2010-11-08",9.5543,9.6902,9.4699,9.6621,407400.0],["2010-11-09",9.6902,9.7934,9.423,9.498,407800.0],["2010-11-10",9.5168,9.8778,9.4605,9.8637,441800.0],["2010-11-11",9.7371,10.1122,9.6387,10.0981,507800.0],["2010-11-12",10.009,10.1637,9.934,9.9856,1068600.0],["2010-11-15",9.9809,10.0278,9.5637,9.6199,750800.0],["2010-11-16",9.5121,9.709,9.1792,9.273,598200.0],["2010-11-17",9.2636,9.2636,9.0058,9.0667,384200.0],["2010-11-18",9.1511,9.3386,9.137,9.1417,409800.0],["2010-11-19",9.1042,9.1511,8.9448,9.0527,495000.0],["2010-11-22",9.0011,9.048,8.7479,8.912,386200.0],["2010-11-23",8.7854,8.8229,8.6073,8.7198,503400.0],["2010-11-24",8.8745,9.2074,8.8276,9.1605,749200.0],["2010-11-26",9.0761,9.0761,8.6729,8.6729,366400.0],["2010-11-29",8.6729,8.8136,8.5463,8.7386,489000.0],["2010-11-30",8.6167,9.0151,8.5463,8.8933,770400.0],["2010-12-01",9.0995,9.2449,8.9401,9.2402,1169400.0],["2010-12-02",9.2355,10.1356,9.2355,9.9059,1121600.0],["2010-12-03",9.8403,10.084,9.5871,10.0325,797000.0],["2010-12-06",10.0043,10.1965,9.8074,10.1403,360400.0],["2010-12-07",10.3044,10.3606,10.2012,10.2153,617600.0],["2010-12-08",10.2434,10.2809,9.9996,10.2106,466000.0],["2010-12-09",10.3184,10.3184,9.9856,9.9903,422400.0],["2010-12-10",10.0418,10.0793,9.8121,9.9856,726000.0],["2010-12-13",10.0372,10.2012,9.9387,10.1684,619800.0],["2010-12-14",10.1637,10.2106,9.8543,9.9106,460200.0],["2010-12-15",9.8684,10.145,9.8121,9.8356,414000.0],["2010-12-16",9.8543,10.0559,9.8543,9.9762,663800.0],["2010-12-17",9.995,10.2762,9.7559,10.2247,1229200.0],["2010-12-20",10.3372,10.6044,10.2575,10.4497,627400.0],["2010-12-21",10.506,10.6419,10.3513,10.6372,343000.0],["2010-12-22",10.6325,11.0076,10.5153,10.9466,792400.0],["2010-12-23",10.9326,10.9654,10.5106,10.5388,486800.0],["2010-12-27",10.5013,10.7966,10.4263,10.7404,311800.0],["2010-12-28",10.7685,10.7966,10.6185,10.6372,440800.0],["2010-12-29",10.6372,10.67,10.5153,10.5153,309800.0],["2010-12-30",10.4966,10.6747,10.4638,10.5997,293600.0],["2010-12-31",10.5857,10.6747,10.3325,10.4075,485800.0],["2011-01-03",10.4263,10.806,10.4263,10.7685,616200.0],["2011-01-04",10.7732,10.7732,10.4122,10.5763,546600.0],["2011-01-05",10.52,11.1248,10.5013,11.0685,1447800.0],["2011-01-06",11.2092,11.7905,11.1904,11.7717,2379000.0],["2011-01-07",11.8608,12.0811,11.4014,11.6827,948200.0],["2011-01-10",11.6498,11.6498,11.3498,11.528,610800.0],["2011-01-11",11.7624,11.9218,11.4623,11.4858,547600.0],["2011-01-12",11.6358,11.7905,11.467,11.5701,470000.0],["2011-01-13",11.5326,11.7717,11.4248,11.7577,402200.0],["2011-01-14",11.767,12.2546,11.7342,12.114,559200.0],["2011-01-18",11.4108,11.9124,11.0357,11.3779,1759200.0],["2011-01-19",11.317,11.3686,10.8154,10.8623,748800.0],["2011-01-20",10.8294,11.1154,10.7404,10.8013,769200.0],["2011-01-21",10.8763,10.9232,10.5528,10.6841,539400.0],["2011-01-24",10.7029,11.0263,10.7029,10.9935,355600.0],["2011-01-25",10.8904,11.0873,10.6607,10.9466,408000.0],["2011-01-26",10.9701,11.4295,10.8904,11.1998,481600.0],["2011-01-27",11.1623,11.4576,10.8576,11.1717,611600.0],["2011-01-28",11.1576,11.2045,10.6982,10.7357,445600.0],["2011-01-31",10.8529,10.9466,10.581,10.7638,522600.0],["2011-02-01",10.881,11.0404,10.7826,10.9044,568800.0],["2011-02-02",10.8904,10.9795,10.731,10.9091,569600.0],["2011-02-03",11.0123,11.0123,10.5435,10.9232,900400.0],["2011-02-04",10.9419,11.017,10.6419,10.8435,987200.0],["2011-02-07",10.8294,11.2889,10.7966,11.1107,426000.0],["2011-02-08",11.0779,11.6452,10.9466,11.617,856000.0],["2011-02-09",11.5139,12.0577,11.5045,12.0249,1237200.0],["2011-02-10",11.8842,12.0436,11.6967,11.7999,827600.0],["2011-02-11",11.6827,12.4046,11.5795,12.2921,2640600.0],["2011-02-14",12.1046,12.2077,11.9264,12.1796,808800.0],["2011-02-15",12.0718,12.3343,12.0718,12.1702,693200.0],["2011-02-16",12.2452,12.55,12.2265,12.4281,604600.0],["2011-02-17",12.4234,12.6578,12.3531,12.5875,734200.0],["2011-02-18",12.6718,12.8547,12.5828,12.8172,666600.0],["2011-02-22",12.2359,12.4609,11.9077,11.9264,1228600.0],["2011-02-23",11.9264,12.1515,11.4623,11.7577,685200.0],["2011-02-24",11.7483,11.9358,11.5326,11.8561,1312400.0],["2011-02-25",11.9124,12.128,11.7952,12.1046,378000.0],["2011-02-28",12.2265,12.3109,11.8749,12.0999,498000.0],["2011-03-01",12.1655,12.2265,11.4529,11.5795,875000.0],["2011-03-02",11.6123,11.8233,11.4811,11.6311,764800.0],["2011-03-03",11.8421,12.0061,11.678,11.903,951200.0],["2011-03-04",11.9452,11.9874,11.5889,11.7952,514600.0],["2011-03-07",11.8467,11.9874,11.4108,11.5233,1086800.0],["2011-03-08",11.5561,12.1796,11.5139,12.0343,1208000.0],["2011-03-09",12.0577,12.0577,11.7717,11.9124,663400.0],["2011-03-10",11.6827,11.7436,11.5045,11.5467,651800.0],["2011-03-11",11.5655,11.6123,11.4389,11.4858,482800.0],["2011-03-14",11.3545,11.528,10.8951,11.0591,1412200.0],["2011-03-15",10.6654,11.3123,10.6654,11.2373,821000.0],["2011-03-16",11.1576,11.1576,10.7966,10.8435,1026800.0],["2011-03-17",11.0545,11.092,10.9232,11.0123,1142800.0],["2011-03-18",11.2373,11.3029,11.1013,11.2279,939400.0],["2011-03-21",11.256,11.7858,11.256,11.7389,822400.0],["2011-03-22",11.7202,11.7905,11.3498,11.4061,285200.0],["2011-03-23",11.5045,11.5045,11.1576,11.3498,607800.0],["2011-03-24",11.3967,11.4483,11.1904,11.2092,437600.0],["2011-03-25",11.2936,11.3545,11.2045,11.2514,559800.0],["2011-03-28",11.3217,11.4764,11.1951,11.3404,573000.0],["2011-03-29",11.4014,11.5889,11.1435,11.3779,652600.0],["2011-03-30",11.3732,11.4811,11.256,11.3873,443400.0],["2011-03-31",11.3732,11.4061,11.1717,11.3123,474200.0],["2011-04-01",11.4436,11.5326,11.3451,11.3967,355800.0],["2011-04-04",11.4154,11.542,11.256,11.5092,706800.0],["2011-04-05",11.3686,11.6639,11.1764,11.5326,479600.0],["2011-04-06",11.5983,11.6827,11.3311,11.5373,525600.0],["2011-04-07",11.5701,11.8514,11.5701,11.6967,345400.0],["2011-04-08",11.8092,11.8233,11.4389,11.4951,407200.0],["2011-04-11",11.5233,11.5889,11.4576,11.542,301400.0],["2011-04-12",11.4154,11.603,11.2936,11.4951,524200.0],["2011-04-13",11.5795,11.603,11.256,11.4905,268000.0],["2011-04-14",11.3357,11.5467,11.3357,11.4951,482400.0],["2011-04-15",11.4858,11.6733,11.4295,11.5889,350400.0],["2011-04-18",11.3826,11.617,11.3545,11.5983,360800.0],["2011-04-19",11.6827,12.0671,11.6733,12.0436,694800.0],["2011-04-20",12.3015,12.4937,12.128,12.2124,379800.0],["2011-04-21",12.3296,12.3296,11.8092,11.9077,276600.0],["2011-04-25",11.8561,12.0905,11.8561,12.0343,193800.0],["2011-04-26",12.0858,12.1468,12.0155,12.1046,1136600.0],["2011-04-27",12.1187,12.1937,12.0155,12.0952,713000.0],["2011-04-28",12.0202,12.0202,10.9044,11.3545,2227200.0],["2011-04-29",11.1623,11.256,10.7169,11.2092,1216000.0],["2011-05-02",11.256,11.3076,10.7591,10.8107,657800.0],["2011-05-03",10.7732,10.7779,10.3278,10.4403,862400.0],["2011-05-04",10.445,10.6841,10.3513,10.5857,754000.0],["2011-05-05",10.4919,10.8857,10.4685,10.6982,546200.0],["2011-05-06",10.8388,10.8857,10.4685,10.4872,426200.0],["2011-05-09",10.4263,10.6232,10.37,10.5669,396000.0],["2011-05-10",10.6372,10.6372,10.3747,10.4075,487400.0],["2011-05-11",10.3419,10.5247,10.1919,10.3231,615800.0],["2011-05-12",10.2762,10.5997,10.1684,10.5575,534000.0],["2011-05-13",10.5482,10.6513,10.4638,10.5622,579000.0],["2011-05-16",10.4638,10.7685,10.4638,10.6513,601000.0],["2011-05-17",10.5435,10.6654,10.4685,10.5294,781000.0],["2011-05-18",10.5341,10.9185,10.5153,10.881,479200.0],["2011-05-19",10.9795,11.1435,10.8669,11.1107,616400.0],["2011-05-20",11.1248,11.2139,11.0357,11.0545,422400.0],["2011-05-23",10.9091,11.0779,10.8576,10.8857,294800.0],["2011-05-24",10.9138,11.0451,10.7591,10.7685,396200.0],["2011-05-25",10.7638,11.0732,10.745,10.9091,394600.0],["2011-05-26",10.8622,11.3264,10.8294,11.317,527200.0],["2011-05-27",11.317,11.617,11.317,11.4905,548600.0],["2011-05-31",11.5842,11.7436,11.4248,11.7202,639400.0],["2011-06-01",11.6686,11.7155,11.2232,11.242,523200.0],["2011-06-02",11.2514,11.3311,11.0029,11.0779,329000.0],["2011-06-03",10.881,11.1529,10.8247,10.9888,286600.0],["2011-06-06",10.9888,11.017,10.5481,10.5903,548200.0],["2011-06-07",10.6185,10.7826,10.5106,10.5153,272400.0],["2011-06-08",10.4403,10.5013,10.3137,10.3231,376600.0],["2011-06-09",10.3559,10.52,10.3184,10.3606,290400.0],["2011-06-10",10.3091,10.3184,9.9575,10.1778,569600.0],["2011-06-13",10.1919,10.2247,9.7981,9.8731,1584800.0],["2011-06-14",10.0043,10.2387,9.9668,10.145,760600.0],["2011-06-15",9.9996,10.0793,9.7981,9.9106,1219800.0],["2011-06-16",9.9575,10.4028,9.9575,10.0934,897000.0],["2011-06-17",10.2012,10.3934,10.0934,10.0934,1635000.0],["2011-06-20",10.07,10.4309,10.0465,10.3794,398800.0],["2011-06-21",10.4872,10.6935,10.3981,10.6513,502800.0],["2011-06-22",10.6185,10.8576,10.5435,10.5997,454200.0],["2011-06-23",10.4309,10.7638,10.4216,10.731,1057400.0],["2011-06-24",10.7357,10.9185,10.5857,10.7075,1573400.0],["2011-06-27",10.6888,10.8388,10.5435,10.806,667000.0],["2011-06-28",10.7919,11.1154,10.7826,11.0638,722400.0],["2011-06-29",11.0732,11.0779,10.506,10.5575,699600.0],["2011-06-30",10.5669,10.6419,10.4919,10.5763,567000.0],["2011-07-01",10.5763,10.9654,10.5482,10.8201,460000.0],["2011-07-05",10.8341,10.8951,10.581,10.7732,440000.0],["2011-07-06",10.7216,10.8857,10.6091,10.7591,414400.0],["2011-07-07",10.9232,11.106,10.7732,11.0967,561600.0],["2011-07-08",10.9279,11.2092,10.8623,11.1998,561800.0],["2011-07-11",11.0638,11.0638,10.6232,10.7497,580000.0],["2011-07-12",10.67,10.9279,10.6185,10.8388,454000.0],["2011-07-13",10.9373,11.1764,10.8341,11.0967,948600.0],["2011-07-14",10.9654,11.1248,10.5716,10.6185,1401200.0],["2011-07-15",10.656,10.7029,10.1778,10.2669,1122400.0],["2011-07-18",10.2153,10.3747,9.9809,10.0747,724000.0],["2011-07-19",10.2294,10.6044,10.1919,10.6044,682000.0],["2011-07-20",10.5622,10.5716,10.2669,10.37,679400.0],["2011-07-21",10.4122,10.5669,10.3278,10.445,612800.0],["2011-07-22",10.4731,10.4825,10.1731,10.37,332800.0],["2011-07-25",10.2669,10.4403,10.2012,10.3372,412000.0],["2011-07-26",10.3559,10.3559,10.0231,10.0887,350400.0],["2011-07-27",10.0559,10.0793,9.7793,9.8121,569000.0],["2011-07-28",9.8309,10.2622,9.7277,9.7465,788800.0],["2011-07-29",10.5013,10.6232,9.9059,10.2434,1590600.0],["2011-08-01",10.4591,10.5106,10.1497,10.2716,1016200.0],["2011-08-02",10.1919,10.3794,9.9481,9.9481,864400.0],["2011-08-03",9.9199,10.3419,9.5777,10.1731,1010400.0],["2011-08-04",9.9903,10.084,9.559,9.5871,1328800.0],["2011-08-05",9.7512,9.9199,8.9073,9.1745,1332600.0],["2011-08-08",8.8323,9.0527,7.9697,8.1572,1287400.0],["2011-08-09",8.2229,8.4713,7.515,8.3823,1613200.0],["2011-08-10",8.1291,8.1572,7.6462,7.6791,1403600.0],["2011-08-11",7.7259,8.2885,7.4822,8.1244,1110400.0],["2011-08-12",8.2229,8.3963,7.9885,8.1244,438200.0],["2011-08-15",8.2276,8.551,8.1901,8.537,534800.0],["2011-08-16",8.4057,8.6401,8.3448,8.462,435800.0],["2011-08-17",8.537,8.5557,8.1291,8.2932,429800.0],["2011-08-18",7.965,7.965,7.5665,7.6415,682400.0],["2011-08-19",7.4634,7.7681,7.3087,7.3415,592000.0],["2011-08-22",7.5619,7.5665,7.1305,7.2384,656000.0],["2011-08-23",7.229,7.3837,7.093,7.3556,986600.0],["2011-08-24",7.3509,7.7728,7.2009,7.6462,1684600.0],["2011-08-25",7.74,7.8478,7.4165,7.7494,845000.0],["2011-08-26",7.6697,8.101,7.5759,8.0494,692000.0],["2011-08-29",8.1619,8.6682,8.1619,8.6589,649200.0],["2011-08-30",8.6073,8.898,8.4666,8.7901,578400.0],["2011-08-31",8.9495,9.1886,8.6729,8.7807,802000.0],["2011-09-01",8.8042,8.9073,8.2463,8.326,590400.0],["2011-09-02",8.101,8.1994,7.8853,7.951,640000.0],["2011-09-06",7.6931,8.0025,7.6322,7.8713,788200.0],["2011-09-07",8.0353,8.3448,8.0353,8.3354,476400.0],["2011-09-08",8.2088,8.4526,8.0541,8.101,611000.0],["2011-09-09",7.9744,7.9744,7.5619,7.7634,758800.0],["2011-09-12",7.5712,7.7822,7.3509,7.6931,1164400.0],["2011-09-13",7.7541,7.9135,7.5759,7.665,1222400.0],["2011-09-14",7.7587,8.1619,7.5947,7.9697,638800.0],["2011-09-15",8.0822,8.1854,7.8431,8.1291,514600.0],["2011-09-16",8.1432,8.3307,8.0541,8.1291,1226800.0],["2011-09-19",7.9603,8.1104,7.8103,8.0588,657000.0],["2011-09-20",8.1432,8.251,8.026,8.0494,1119200.0],["2011-09-21",8.0119,8.1338,7.4493,7.454,1269600.0],["2011-09-22",7.1399,7.379,6.7977,6.943,1254400.0],["2011-09-23",6.9524,7.1681,6.8961,7.0884,919400.0],["2011-09-26",7.1681,7.2524,6.854,7.1681,675600.0],["2011-09-27",7.3931,7.665,7.2478,7.3462,899400.0],["2011-09-28",7.3696,7.3696,7.0555,7.079,639000.0],["2011-09-29",7.2993,7.4259,7.1212,7.4212,617000.0],["2011-09-30",7.2243,7.2665,7.0087,7.0977,1035800.0],["2011-10-03",7.0462,7.1868,6.6711,6.6758,945400.0],["2011-10-04",6.5867,7.0977,6.4133,7.0743,1133000.0],["2011-10-05",7.1212,7.515,6.9477,7.4587,565400.0],["2011-10-06",7.3978,7.6322,7.3368,7.5337,819800.0],["2011-10-07",7.5853,7.6275,7.0837,7.0977,1356400.0],["2011-10-10",7.2853,7.4962,7.2384,7.44,1109200.0],["2011-10-11",7.3415,7.4728,7.2712,7.3509,1240200.0],["2011-10-12",7.4493,7.7025,7.3462,7.6087,922600.0],["2011-10-13",7.5056,7.6931,7.3087,7.5384,679600.0],["2011-10-14",7.665,7.7681,7.3978,7.6369,505800.0],["2011-10-17",7.529,7.5994,7.229,7.2524,556800.0],["2011-10-18",7.2759,8.4479,7.1821,8.1854,1613200.0],["2011-10-19",8.2135,8.5651,8.0353,8.0728,972000.0],["2011-10-20",8.0916,8.251,7.7025,8.2229,953000.0],["2011-10-21",8.3963,8.7151,8.3541,8.6401,1443000.0],["2011-10-24",8.6635,8.9026,8.6026,8.8464,962000.0],["2011-10-25",8.7245,8.7339,8.4291,8.5088,1114400.0],["2011-10-26",8.7198,8.9073,8.4995,8.8042,808600.0],["2011-10-27",8.7198,9.1183,8.3729,9.048,1708000.0],["2011-10-28",9.0527,9.3527,8.7339,8.7901,943400.0],["2011-10-31",8.6589,8.6776,8.2744,8.3213,871200.0],["2011-11-01",7.8994,8.2651,7.8994,8.0682,1030200.0],["2011-11-02",8.1947,8.5323,8.1291,8.3401,669200.0],["2011-11-03",8.4901,8.5135,8.1057,8.476,585600.0],["2011-11-04",8.3776,8.5698,8.3213,8.4385,794800.0],["2011-11-07",8.3963,8.6495,8.2932,8.5979,568400.0],["2011-11-08",8.7011,9.1042,8.7011,9.0714,713200.0],["2011-11-09",8.7807,8.8136,8.3213,8.3448,1011800.0],["2011-11-10",8.4713,8.7854,8.4104,8.7526,1108000.0],["2011-11-11",8.8323,9.0667,8.7667,9.0058,695400.0],["2011-11-14",8.9167,9.0292,8.8323,8.9636,554200.0],["2011-11-15",8.9261,9.2214,8.837,9.1277,636600.0],["2011-11-16",8.987,9.573,8.912,9.3433,1025000.0],["2011-11-17",9.3433,9.5215,9.0902,9.1839,606600.0],["2011-11-18",9.2074,9.2121,8.9448,9.0386,524800.0],["2011-11-21",8.8604,8.9683,8.7104,8.8698,543400.0],["2011-11-22",8.8604,9.3152,8.7526,9.2402,938200.0],["2011-11-23",9.1511,9.1511,8.7995,8.8464,860000.0],["2011-11-25",8.7807,9.0667,8.7714,8.8089,282800.0],["2011-11-28",9.1839,9.409,9.0573,9.2402,663000.0],["2011-11-29",9.2589,9.5121,9.1277,9.4043,922600.0],["2011-11-30",9.859,10.2387,9.709,10.2294,1461400.0],["2011-12-01",10.159,10.4778,9.9762,10.3325,658600.0],["2011-12-02",10.4356,10.6419,10.2856,10.3231,908800.0],["2011-12-05",10.4638,10.8013,10.4638,10.6372,862800.0],["2011-12-06",10.6325,10.8388,10.506,10.745,690800.0],["2011-12-07",10.7497,10.9279,10.5528,10.8435,565600.0],["2011-12-08",10.6888,10.7872,10.4591,10.4966,643000.0],["2011-12-09",10.5622,10.7732,10.5528,10.6982,870200.0],["2011-12-12",10.5153,10.5622,10.3325,10.4966,746000.0],["2011-12-13",10.6278,10.6794,9.9762,10.0372,925600.0],["2011-12-14",9.934,9.9715,9.6152,9.6246,855200.0],["2011-12-15",9.8074,10.0043,9.7231,9.9012,552800.0],["2011-12-16",9.9809,10.2481,9.6809,9.7418,1240000.0],["2011-12-19",9.8403,9.9715,9.4746,9.5074,741200.0],["2011-12-20",9.8403,10.4028,9.8074,10.3794,808600.0],["2011-12-21",10.3466,10.7497,10.2528,10.7263,1011800.0],["2011-12-22",10.7732,11.017,10.6888,10.8623,856200.0],["2011-12-23",10.9185,10.9466,10.6466,10.7075,255600.0],["2011-12-27",10.7169,10.7779,10.5622,10.6185,332800.0],["2011-12-28",10.5997,10.6419,10.4075,10.4825,389800.0],["2011-12-29",10.5622,10.956,10.5528,10.9232,512000.0],["2011-12-30",10.8951,10.9982,10.8247,10.8716,326000.0],["2012-01-03",11.181,11.3686,11.1013,11.1482,718800.0],["2012-01-04",11.0591,11.2467,10.8857,11.1154,668200.0],["2012-01-05",10.9982,11.4061,10.8716,11.392,470000.0],["2012-01-06",11.3873,11.603,11.1342,11.4342,702400.0],["2012-01-09",11.5467,11.603,11.3217,11.4623,1227000.0],["2012-01-10",11.6874,12.0765,11.6405,12.0249,1346800.0],["2012-01-11",11.9686,12.8734,11.9686,12.5453,1891600.0],["2012-01-12",12.5734,12.5875,12.3624,12.4234,970200.0],["2012-01-13",12.2359,12.6062,12.1327,12.4046,996000.0],["2012-01-17",12.264,12.5031,11.8608,12.0483,1328800.0],["2012-01-18",12.0061,12.4984,11.8842,12.489,1179200.0],["2012-01-19",12.0952,12.2312,11.9218,12.1327,1609600.0],["2012-01-20",12.1093,12.1983,11.6686,11.9686,2014200.0],["2012-01-23",12.0108,12.2874,11.9358,12.0108,2123600.0],["2012-01-24",11.8561,12.3671,11.753,12.3577,1128600.0],["2012-01-25",12.3624,13.0985,12.2874,13.0094,1768800.0],["2012-01-26",13.0844,13.2438,12.6859,12.9859,2230000.0],["2012-01-27",12.8875,13.0094,12.7234,12.9016,1240600.0],["2012-01-30",12.7094,12.8641,12.5218,12.7328,1161400.0],["2012-01-31",11.9733,12.5359,10.9748,11.3451,5407400.0],["2012-02-01",11.5373,11.8983,11.2936,11.8936,1653600.0],["2012-02-02",11.8796,12.5968,11.8561,12.4328,2190200.0],["2012-02-03",12.7609,13.436,12.7187,13.3891,2476800.0],["2012-02-06",13.2672,13.4266,12.9297,13.0563,1763400.0],["2012-02-07",13.0281,13.2672,12.8781,12.9344,1276400.0],["2012-02-08",12.5218,13.136,12.5218,12.9766,933600.0],["2012-02-09",12.9719,13.1078,12.5734,12.8922,3124800.0],["2012-02-10",12.6718,12.8125,12.4515,12.489,1094800.0],["2012-02-13",12.6062,12.7984,12.4984,12.7234,1655600.0],["2012-02-14",12.6531,13.075,12.4046,13.0703,2127800.0],["2012-02-15",13.1313,13.3516,12.789,12.8359,1452000.0],["2012-02-16",12.9016,12.9672,12.5687,12.6765,952000.0],["2012-02-17",12.6953,12.7984,12.4843,12.5921,759600.0],["2012-02-21",12.5968,12.775,12.189,12.2921,731800.0],["2012-02-22",11.978,12.3296,11.5842,11.6686,1621200.0],["2012-02-23",11.6639,12.1796,11.5795,12.1655,1063800.0],["2012-02-24",12.1937,12.3156,11.8467,11.9077,593200.0],["2012-02-27",11.753,12.0811,11.7295,11.9639,776000.0],["2012-02-28",11.9358,11.9358,11.4811,11.5514,1629600.0],["2012-02-29",11.6217,12.3624,11.6217,12.1374,1359200.0],["2012-03-01",12.1937,12.4187,12.0249,12.1843,930000.0],["2012-03-02",12.1421,12.2499,11.7295,11.753,1061800.0],["2012-03-05",11.6077,11.9968,11.5092,11.8046,862200.0],["2012-03-06",11.603,11.6545,11.2842,11.392,911400.0],["2012-03-07",11.467,11.9358,11.4061,11.903,679000.0],["2012-03-08",11.978,12.4843,11.9686,12.3109,1193600.0],["2012-03-09",12.4656,13.136,12.4656,12.8359,1325000.0],["2012-03-12",13.0047,13.0047,12.5968,12.6297,1320800.0],["2012-03-13",12.789,13.3516,12.7094,13.3376,1706800.0],["2012-03-14",13.3141,13.4266,12.9719,13.136,707400.0],["2012-03-15",13.0656,13.7454,12.9344,13.6329,1476200.0],["2012-03-16",13.6798,13.6985,13.1266,13.2532,1483000.0],["2012-03-19",13.2344,13.5204,12.9625,13.15,879600.0],["2012-03-20",12.9859,13.1219,12.7281,12.9906,659200.0],["2012-03-21",13.1266,13.2485,12.8781,12.9953,492800.0],["2012-03-22",12.8078,12.9016,12.6156,12.7328,542200.0],["2012-03-23",12.3015,12.7,12.0483,12.6578,1273800.0],["2012-03-26",12.8781,12.8781,12.5218,12.775,639200.0],["2012-03-27",12.9203,13.5907,12.8219,13.2766,1191600.0],["2012-03-28",13.3094,13.572,13.2813,13.4969,983800.0],["2012-03-29",13.3376,13.3704,12.9203,13.3047,658600.0],["2012-03-30",13.4501,13.4501,12.6672,12.6859,1193000.0],["2012-04-02",12.5968,12.6531,12.3062,12.5171,1502400.0],["2012-04-03",12.4843,12.5734,12.3484,12.5171,994200.0],["2012-04-04",12.3062,12.3952,12.0858,12.3015,1427200.0],["2012-04-05",12.2077,12.4796,12.1608,12.2405,807200.0],["2012-04-09",11.9171,12.2687,11.8749,12.189,956200.0],["2012-04-10",12.1749,12.2452,11.3967,11.4014,2340800.0],["2012-04-11",11.5936,12.0296,11.5936,11.9639,962200.0],["2012-04-12",11.9546,12.2921,11.7999,12.2218,566400.0],["2012-04-13",12.1843,12.3531,11.8842,12.1608,777000.0],["2012-04-16",12.3249,12.5921,12.0577,12.2405,1258000.0],["2012-04-17",12.3437,12.5125,12.2734,12.2968,548800.0],["2012-04-18",12.189,12.278,12.0202,12.1702,543200.0],["2012-04-19",12.1655,12.3202,11.8327,12.053,866200.0],["2012-04-20",12.2218,12.6109,12.0765,12.3484,787000.0],["2012-04-23",12.1702,12.3765,12.0249,12.339,1421000.0],["2012-04-24",12.3343,12.9813,12.3343,12.8312,1131800.0],["2012-04-25",13.1125,13.2813,12.9344,13.2203,1332600.0],["2012-04-26",12.9953,13.722,12.9953,13.6188,3541400.0],["2012-04-27",13.5532,13.8485,13.3047,13.5954,2284200.0],["2012-04-30",13.6095,13.6095,13.2438,13.3094,908000.0],["2012-05-01",13.3704,13.5673,13.0281,13.061,2294800.0],["2012-05-02",12.9625,13.6985,12.8125,13.1266,2645000.0],["2012-05-03",13.1219,13.3657,12.9906,13.0563,1307400.0],["2012-05-04",13.0188,13.2954,12.8266,12.8359,707000.0],["2012-05-07",12.7328,13.1453,12.7328,13.0188,848000.0],["2012-05-08",12.9156,12.9859,12.5453,12.925,839400.0],["2012-05-09",12.714,13.3797,12.5828,13.2719,945800.0],["2012-05-10",13.3797,13.4454,13.0094,13.0375,474200.0],["2012-05-11",12.8781,13.4407,12.775,13.3094,677200.0],["2012-05-14",13.4266,13.6188,13.1219,13.1313,899200.0],["2012-05-15",13.0563,13.7407,12.9109,13.4032,1340200.0],["2012-05-16",13.5344,13.9376,13.5344,13.736,1567800.0],["2012-05-17",13.7923,13.9282,13.0094,13.0891,2412400.0],["2012-05-18",13.0844,13.2297,12.7422,13.1031,1573000.0],["2012-05-21",13.1078,13.5298,12.775,13.5016,788800.0],["2012-05-22",13.5157,14.0642,13.4735,13.7689,790000.0],["2012-05-23",13.6235,14.0314,13.4641,14.0079,1048000.0],["2012-05-24",14.0642,14.2705,13.8579,14.1673,825600.0],["2012-05-25",14.172,14.233,13.9048,14.0501,737200.0],["2012-05-29",14.2564,14.6268,14.1111,14.6127,862000.0],["2012-05-30",14.4017,14.4017,13.8204,13.9845,1140400.0],["2012-05-31",13.9751,14.247,13.4079,14.0689,1379600.0],["2012-06-01",13.7079,13.7079,12.789,12.9062,1568000.0],["2012-06-04",12.9344,12.9625,11.9968,12.0765,1754400.0],["2012-06-05",12.0249,12.5124,11.9968,12.3531,1201600.0],["2012-06-06",12.5359,12.9484,12.5359,12.7281,1023200.0],["2012-06-07",12.9484,13.1735,12.3624,12.5875,1466200.0],["2012-06-08",12.4984,12.7469,12.2874,12.6437,1234200.0],["2012-06-11",12.8406,12.9344,12.0155,12.0296,1236800.0],["2012-06-12",12.1655,12.3015,11.9593,12.1843,813400.0],["2012-06-13",12.1093,12.1843,11.7295,11.8092,1019400.0],["2012-06-14",11.8374,12.3577,11.7858,12.3437,1152800.0],["2012-06-15",12.3812,12.6578,12.1327,12.6484,1538800.0],["2012-06-18",12.5968,13.436,12.4374,13.3844,1603800.0],["2012-06-19",13.5063,13.7782,13.3329,13.6657,1099800.0],["2012-06-20",13.6985,14.022,13.4641,13.7595,1406200.0],["2012-06-21",13.7595,13.9001,13.4829,13.5298,915800.0],["2012-06-22",13.6657,14.1486,13.3985,13.9423,1633400.0],["2012-06-25",13.7313,13.9939,13.5438,13.9236,1650000.0],["2012-06-26",14.0126,14.8752,13.9892,14.6361,1951800.0],["2012-06-27",14.8612,15.18,14.7252,15.0956,1416000.0],["2012-06-28",14.9737,15.255,14.7815,15.1331,1579800.0],["2012-06-29",15.6206,16.0332,15.4894,15.9113,1652200.0],["2012-07-02",15.9816,16.2254,15.7707,16.2254,1459200.0],["2012-07-03",16.1785,16.216,16.0238,16.0894,505800.0],["2012-07-05",16.1035,16.6192,16.0848,16.5958,1177400.0],["2012-07-06",16.3848,16.5395,15.9019,16.4879,1222000.0],["2012-07-09",16.066,16.6098,15.6956,16.5864,2155000.0],["2012-07-10",16.4926,16.7598,16.291,16.366,7632800.0],["2012-07-11",16.3801,16.427,16.0754,16.3004,2557600.0],["2012-07-12",16.2301,16.7364,16.0707,16.6145,2664000.0],["2012-07-13",16.713,17.088,16.6895,16.7598,1025000.0],["2012-07-16",16.7645,17.0833,16.5442,16.8442,994400.0],["2012-07-17",16.9145,17.0646,16.5629,16.7223,2313400.0],["2012-07-18",16.7176,17.1583,16.4457,16.5301,1465600.0],["2012-07-19",16.638,16.7223,16.2066,16.291,2007000.0],["2012-07-20",16.1785,16.8911,16.1785,16.4457,1883800.0],["2012-07-23",16.1176,16.8255,16.1129,16.6051,916400.0],["2012-07-24",16.6661,16.8208,16.1598,16.2582,1041000.0],["2012-07-25",16.3848,16.4832,15.4519,15.4706,2653600.0],["2012-07-26",16.2254,17.5943,16.0754,17.4537,4146400.0],["2012-07-27",17.6318,17.8568,17.2333,17.7115,2025000.0],["2012-07-30",17.7537,17.8897,17.3599,17.4162,1006600.0],["2012-07-31",17.3318,17.524,16.4129,16.4551,2086000.0],["2012-08-01",16.5864,16.7411,16.1691,16.2066,1126400.0],["2012-08-02",16.0238,16.577,15.9488,16.3567,1030400.0],["2012-08-03",16.7739,16.7739,16.0566,16.2113,971000.0],["2012-08-06",16.3004,16.6145,16.127,16.5161,660000.0],["2012-08-07",16.638,16.8067,16.2629,16.6333,1258000.0],["2012-08-08",16.502,16.9427,16.3004,16.9052,1229000.0],["2012-08-09",16.952,17.4068,16.863,17.2052,921200.0],["2012-08-10",17.1349,17.1724,16.7833,16.9286,586000.0],["2012-08-13",16.9192,17.1208,16.6286,16.9942,466600.0],["2012-08-14",17.0739,17.2615,16.8864,16.9755,608200.0],["2012-08-15",16.9286,17.1958,16.5958,16.713,796400.0],["2012-08-16",16.7458,17.5381,16.5489,17.4209,693600.0],["2012-08-17",17.3646,17.5943,17.2005,17.463,950400.0],["2012-08-20",17.4584,17.4584,17.0505,17.1724,1163600.0],["2012-08-21",17.1583,17.4912,17.0271,17.1161,760000.0],["2012-08-22",17.3037,18.1194,17.088,17.7443,1003000.0],["2012-08-23",17.6459,17.974,17.4537,17.4771,889200.0],["2012-08-24",17.388,17.6271,17.1771,17.3458,838600.0],["2012-08-27",17.4677,17.4677,16.8395,16.9567,978200.0],["2012-08-28",16.9755,17.1349,16.713,16.9052,805000.0],["2012-08-29",16.8958,17.1396,16.7223,16.9802,860400.0],["2012-08-30",16.8864,17.0833,16.6614,17.0693,802800.0],["2012-08-31",17.2427,17.599,16.9849,17.4724,873200.0],["2012-09-04",17.4677,17.5896,17.1114,17.5099,967800.0],["2012-09-05",17.5849,17.674,17.3037,17.4584,849000.0],["2012-09-06",17.4865,17.9553,17.4584,17.9506,1078200.0],["2012-09-07",17.3599,18.2272,17.3599,17.9459,1274200.0],["2012-09-10",17.9365,18.0772,17.7443,17.7771,778200.0],["2012-09-11",17.8475,18.1006,17.7771,17.9272,623400.0],["2012-09-12",17.885,18.4991,17.7725,18.4804,2352600.0],["2012-09-13",18.4147,18.9585,17.8615,18.8695,2705200.0],["2012-09-14",18.9914,19.357,18.846,19.282,1639000.0],["2012-09-17",19.0757,19.1883,18.5413,18.5741,1514600.0],["2012-09-18",18.6163,18.9351,18.0725,18.1803,1187600.0],["2012-09-19",18.2928,18.7101,18.1756,18.6257,1227400.0],["2012-09-20",18.5929,18.9117,18.41,18.8788,1407600.0],["2012-09-21",19.1601,19.9665,19.0289,19.8071,2593400.0],["2012-09-24",19.6477,19.8118,19.3383,19.4695,1194000.0],["2012-09-25",19.4555,19.8493,19.1976,19.207,1651600.0],["2012-09-26",19.1601,19.2961,17.7303,17.81,2131800.0],["2012-09-27",17.8334,18.2788,17.6459,18.1334,786600.0],["2012-09-28",18.0022,18.1288,17.8053,17.8287,1004000.0],["2012-10-01",17.9131,18.0631,17.5474,17.7021,861200.0],["2012-10-02",17.7678,18.0162,17.5802,18.0162,1123000.0],["2012-10-03",18.035,19.0945,18.0116,19.0617,1696200.0],["2012-10-04",19.0757,19.3898,18.9398,19.3383,1776400.0],["2012-10-05",19.5258,19.7883,19.3758,19.5258,1193600.0],["2012-10-08",19.4602,19.5727,19.0289,19.0711,947400.0],["2012-10-09",19.0054,19.1039,18.6491,18.6585,814000.0],["2012-10-10",18.6819,19.1883,18.6444,19.0007,576600.0],["2012-10-11",19.1695,19.2023,18.3538,18.4616,613800.0],["2012-10-12",18.5085,18.5179,18.0678,18.41,678600.0],["2012-10-15",18.5132,18.9867,18.2085,18.9867,774200.0],["2012-10-16",19.1039,19.2398,18.5741,18.7945,1234000.0],["2012-10-17",19.2351,19.8071,19.2351,19.4789,1796200.0],["2012-10-18",19.432,19.7508,19.432,19.5727,1001800.0],["2012-10-19",19.4508,19.8211,19.2492,19.4789,751200.0],["2012-10-22",19.4461,19.7274,19.1461,19.3289,492800.0],["2012-10-23",19.0101,19.0992,18.2975,18.6304,1906800.0],["2012-10-24",18.6163,18.8742,18.3913,18.4335,1701800.0],["2012-10-25",18.3538,18.5554,16.352,16.9145,3847200.0],["2012-10-26",16.863,16.9192,16.2582,16.8208,1621200.0],["2012-10-31",16.9989,17.3505,16.9661,17.3365,1370000.0],["2012-11-01",17.4302,17.8803,17.388,17.7537,1431400.0],["2012-11-02",17.9975,17.9975,17.1068,17.1208,1499600.0],["2012-11-05",17.1583,17.6834,16.9896,17.6599,858600.0],["2012-11-06",17.81,17.9553,17.3224,17.4255,1110600.0],["2012-11-07",17.2474,17.7537,16.877,17.5427,765600.0],["2012-11-08",17.6224,17.6459,17.1161,17.4349,759000.0],["2012-11-09",17.3927,17.4584,16.7833,17.0927,1205800.0],["2012-11-12",17.2005,17.5381,16.5817,16.6098,922000.0],["2012-11-13",16.5114,16.9755,16.3332,16.4504,1106000.0],["2012-11-14",16.6379,16.6379,15.766,15.8269,1176800.0],["2012-11-15",15.7707,16.1551,15.1565,15.6488,1532000.0],["2012-11-16",15.5691,16.1691,15.4706,16.1457,946600.0],["2012-11-19",16.5348,17.0224,16.1035,16.3567,883200.0],["2012-11-20",16.5489,16.7927,16.3192,16.788,875200.0],["2012-11-21",16.8302,17.0739,16.4692,16.6145,764800.0],["2012-11-23",16.7176,16.8958,16.2957,16.7411,428000.0],["2012-11-26",16.7317,16.9333,16.5442,16.6895,1008600.0],["2012-11-27",16.6426,17.0411,16.6379,16.788,856800.0],["2012-11-28",16.7692,16.9286,16.3614,16.9239,978600.0],["2012-11-29",17.0739,17.2286,16.4551,16.7364,826800.0],["2012-11-30",16.7551,16.788,16.0754,16.4176,1519200.0],["2012-12-03",16.5629,16.8067,16.3426,16.7598,908400.0],["2012-12-04",16.9005,17.1021,16.6895,17.013,987000.0],["2012-12-05",17.0083,17.0833,16.3192,16.502,1404400.0],["2012-12-06",16.4645,16.7833,16.216,16.4739,715800.0],["2012-12-07",16.5817,16.8958,16.0848,16.4973,956800.0],["2012-12-10",16.5301,16.5676,16.1363,16.3942,1194000.0],["2012-12-11",16.5489,16.9661,16.4786,16.8724,857800.0],["2012-12-12",16.9661,17.8334,16.8864,17.5193,1700400.0],["2012-12-13",17.5287,17.7631,17.4584,17.599,890800.0],["2012-12-14",17.5756,17.7068,17.4068,17.6553,981200.0],["2012-12-17",17.6975,17.9412,17.5334,17.8662,1284200.0],["2012-12-18",17.9787,18.4382,17.8756,18.1897,1446800.0],["2012-12-19",18.2038,18.26,17.6881,17.7912,2451800.0],["2012-12-20",17.6318,17.9037,17.5193,17.8147,1344200.0],["2012-12-21",17.5662,17.6037,17.0552,17.2943,2436400.0],["2012-12-24",17.3037,17.5662,17.2146,17.3271,655800.0],["2012-12-26",17.3083,17.5334,17.0552,17.1021,578000.0],["2012-12-27",17.1818,17.2849,16.6708,17.2568,656800.0],["2012-12-28",17.1114,17.3927,16.9099,17.1724,604600.0],["2012-12-31",17.1724,17.5521,16.9239,17.5099,742600.0],["2013-01-02",18.11,18.11,17.7303,17.8803,1112000.0],["2013-01-03",17.9694,18.3491,17.7818,18.0256,709800.0],["2013-01-04",18.0866,18.3069,17.9647,18.1803,960600.0],["2013-01-07",18.1897,19.0945,18.1288,19.0664,1635400.0],["2013-01-08",19.0242,19.493,19.0054,19.4039,1026000.0],["2013-01-09",19.6149,20.1681,19.5305,19.7461,1105200.0],["2013-01-10",19.8915,19.8915,19.2304,19.5492,568000.0],["2013-01-11",19.8399,20.1212,19.4555,19.6102,853400.0],["2013-01-14",19.5867,19.9243,19.1836,19.2539,970200.0],["2013-01-15",19.0476,19.6993,19.0476,19.5352,704400.0],["2013-01-16",19.4836,19.6993,19.3664,19.3852,730400.0],["2013-01-17",19.6102,19.9008,19.5445,19.7836,613600.0],["2013-01-18",19.7883,19.8446,19.6618,19.7461,682000.0],["2013-01-22",19.7743,19.8305,19.507,19.6852,578200.0],["2013-01-23",19.6524,20.2806,19.6524,20.0696,1144000.0],["2013-01-24",20.0884,20.5337,19.8868,19.9243,1239600.0],["2013-01-25",20.0462,20.29,19.8868,20.0837,1008400.0],["2013-01-28",20.1634,20.3603,19.8399,20.0321,949600.0],["2013-01-29",20.1118,20.5009,20.0415,20.5009,1165800.0],["2013-01-30",20.5666,20.7681,20.0743,20.2337,1535800.0],["2013-01-31",20.7775,20.9838,20.1587,20.74,2008400.0],["2013-02-01",20.8713,21.026,19.493,19.5821,2202600.0],["2013-02-04",19.4836,19.5446,18.771,18.9163,1596400.0],["2013-02-05",18.9773,19.3992,18.6116,19.2773,1316600.0],["2013-02-06",19.2211,19.7508,19.0101,19.7368,1796200.0],["2013-02-07",19.7274,19.7414,19.2351,19.3242,1145400.0],["2013-02-08",19.3242,19.4649,19.0898,19.2398,468800.0],["2013-02-11",19.1883,19.268,19.0289,19.1367,561800.0],["2013-02-12",19.0523,20.1634,19.0429,20.0134,1405200.0],["2013-02-13",19.9337,20.1118,19.7274,19.9524,811200.0],["2013-02-14",19.8305,20.0696,19.7743,19.9571,613800.0],["2013-02-15",19.9618,20.0977,19.6758,19.7414,842600.0],["2013-02-19",19.8024,20.0696,19.4086,19.6758,726200.0],["2013-02-20",19.4602,19.4883,18.5132,18.5647,1606200.0],["2013-02-21",18.5647,19.1508,18.2366,18.8179,1413200.0],["2013-02-22",18.9163,19.1508,18.7523,18.982,535200.0],["2013-02-25",19.0664,19.207,18.1756,18.1944,800200.0],["2013-02-26",18.3444,18.9445,18.0959,18.8226,1273800.0],["2013-02-27",18.8367,19.4227,18.7804,19.3055,657200.0],["2013-02-28",19.2726,19.5211,18.9304,18.982,746600.0],["2013-03-01",18.8835,19.3992,18.6304,19.2773,836000.0],["2013-03-04",19.2351,19.7461,19.2351,19.6946,1631600.0],["2013-03-05",19.8212,20.1259,19.6852,19.7274,1425200.0],["2013-03-06",19.8915,20.5103,19.8258,20.2337,1343600.0],["2013-03-07",20.2524,20.44,19.8586,20.3321,881200.0],["2013-03-08",20.6322,20.6931,20.1118,20.6322,1943000.0],["2013-03-11",20.7775,21.0635,20.7166,20.801,1047600.0],["2013-03-12",20.7681,20.7681,20.0227,20.2009,1035000.0],["2013-03-13",20.1681,20.515,20.0134,20.3228,766600.0],["2013-03-14",20.4447,20.9135,20.2993,20.8947,1558600.0],["2013-03-15",20.89,21.8558,20.876,21.5042,3710800.0],["2013-03-18",21.3823,22.0808,21.1197,21.8792,1872600.0],["2013-03-19",22.2214,22.5074,21.6495,21.8792,1626400.0],["2013-03-20",22.0949,22.7371,22.0152,22.5496,1373800.0],["2013-03-21",22.4605,22.7934,22.2402,22.3527,1233000.0],["2013-03-22",22.4746,22.6105,22.2402,22.3433,525200.0],["2013-03-25",22.4605,22.7277,21.9636,22.1933,730800.0],["2013-03-26",22.348,22.5402,21.8933,22.0011,768800.0],["2013-03-27",21.8323,22.1886,21.7151,22.1558,475400.0],["2013-03-28",22.2121,22.2871,21.8323,21.9683,701800.0],["2013-04-01",21.9401,22.1324,21.3073,21.4291,880200.0],["2013-04-02",21.5229,21.898,21.0072,21.0963,888800.0],["2013-04-03",21.1057,21.3026,19.9337,20.3603,2286400.0],["2013-04-04",20.44,20.801,20.379,20.6603,799200.0],["2013-04-05",20.079,20.5197,19.432,20.4822,1619800.0],["2013-04-08",20.454,20.9135,20.3134,20.8103,1151600.0],["2013-04-09",20.8385,20.9088,20.3462,20.4869,620000.0],["2013-04-10",20.5478,20.5806,19.7696,20.2103,1502000.0],["2013-04-11",20.1821,20.5337,20.1259,20.4447,1175200.0],["2013-04-12",20.304,20.7963,20.1868,20.3134,692000.0],["2013-04-15",20.1493,20.2759,18.6819,18.757,1473600.0],["2013-04-16",19.1461,19.2211,18.6585,19.1554,1461200.0],["2013-04-17",18.9585,19.432,18.6444,19.3195,1375800.0],["2013-04-18",19.3101,19.3711,18.2928,18.6444,1585400.0],["2013-04-19",18.6913,19.5961,18.6398,19.4836,1204800.0],["2013-04-22",19.4789,20.0509,18.8554,19.9618,1301000.0],["2013-04-23",20.2103,21.3729,20.2103,21.1385,2402800.0],["2013-04-24",21.9683,22.995,21.2651,22.8543,3348600.0],["2013-04-25",22.9903,23.6325,22.5027,23.0606,1711800.0],["2013-04-26",23.2294,23.3935,22.7324,23.0934,1862600.0],["2013-04-29",23.2059,23.6747,22.995,23.07,784600.0],["2013-04-30",23.0278,23.1637,22.559,22.8731,1295600.0],["2013-05-01",22.8356,22.9528,22.3105,22.7559,1257200.0],["2013-05-02",22.9153,23.7357,22.8449,23.4966,1124600.0],["2013-05-03",23.8529,24.167,23.6888,23.8763,850200.0],["2013-05-06",23.9607,24.3123,23.7872,24.092,883000.0],["2013-05-07",24.1295,24.2607,23.6419,24.1107,963400.0],["2013-05-08",24.017,24.1342,23.2153,23.9701,1369000.0],["2013-05-09",24.0076,24.5561,23.9326,24.0029,1513200.0],["2013-05-10",24.0592,24.392,23.9373,24.3076,1004200.0],["2013-05-13",24.2748,24.4342,24.0967,24.242,732400.0],["2013-05-14",24.2467,24.8233,24.1435,24.3076,1513400.0],["2013-05-15",24.2842,24.692,24.1107,24.1342,927000.0],["2013-05-16",24.0451,24.1576,23.009,23.5528,1661400.0],["2013-05-17",23.7263,24.242,23.7263,23.8482,1026000.0],["2013-05-20",23.7779,24.1201,23.595,23.7544,433400.0],["2013-05-21",23.7638,23.8576,22.9997,23.3935,667600.0],["2013-05-22",23.506,24.5936,22.9809,23.22,1083800.0],["2013-05-23",22.8074,23.8623,22.573,23.5575,1126000.0],["2013-05-24",23.4685,23.5857,23.0653,23.4731,356200.0],["2013-05-28",23.8904,24.2045,23.445,23.595,1079400.0],["2013-05-29",23.4685,23.52,22.6293,22.8074,1196400.0],["2013-05-30",22.9715,23.3231,22.5777,22.7465,1096600.0],["2013-05-31",22.5777,23.1637,22.1558,22.2027,659400.0],["2013-06-03",22.2636,22.3105,21.4667,21.7057,1513400.0],["2013-06-04",21.7058,21.9964,20.8807,20.9557,1164800.0],["2013-06-05",20.8619,20.9275,20.2196,20.8103,1327200.0],["2013-06-06",20.7494,21.6073,20.6931,21.5886,1399600.0],["2013-06-07",21.5698,22.1558,21.2932,21.6917,1118000.0],["2013-06-10",21.7198,21.7714,21.0025,21.3213,755400.0],["2013-06-11",20.9932,21.3635,20.7213,20.9369,738200.0],["2013-06-12",21.1619,21.2323,20.5666,20.6884,609800.0],["2013-06-13",20.6791,22.0292,20.5197,21.9402,1262200.0],["2013-06-14",21.9214,22.3902,21.8229,21.9495,1006000.0],["2013-06-17",22.2168,22.6996,21.9495,22.5215,1347000.0],["2013-06-18",22.498,22.934,22.137,22.7652,765600.0],["2013-06-19",22.7277,22.7699,21.7854,21.7948,750600.0],["2013-06-20",21.3448,21.3776,20.0134,20.529,2168200.0],["2013-06-21",20.8431,20.9182,19.268,20.1868,3369400.0],["2013-06-24",19.7461,20.0884,18.846,20.0134,2399200.0],["2013-06-25",20.665,21.04,20.3087,20.3509,1272400.0],["2013-06-26",20.5712,20.6978,20.0087,20.154,963200.0],["2013-06-27",20.365,20.9932,20.1868,20.89,1111200.0],["2013-06-28",20.815,20.9182,20.2946,20.3275,2163400.0],["2013-07-01",20.5244,20.9979,20.4915,20.7822,1039000.0],["2013-07-02",20.7634,21.0916,20.5056,20.6462,939400.0],["2013-07-03",20.6369,20.9932,20.515,20.8619,391000.0],["2013-07-05",20.951,20.9932,19.3055,19.6946,1521800.0],["2013-07-08",19.7649,19.9946,19.3898,19.4461,888800.0],["2013-07-09",19.6196,20.3931,19.6149,20.2478,1055400.0],["2013-07-10",20.2431,20.3509,19.7743,19.9571,835400.0],["2013-07-11",20.4306,21.4245,20.4306,21.4057,995000.0],["2013-07-12",21.4198,21.7339,21.2463,21.3635,1040600.0],["2013-07-15",21.3776,21.4151,21.0025,21.101,1036400.0],["2013-07-16",21.101,21.762,20.8478,21.0963,1150600.0],["2013-07-17",21.026,21.8933,20.8197,21.7104,1017800.0],["2013-07-18",21.8042,22.0574,21.2885,21.3213,1317800.0],["2013-07-19",21.2557,21.7854,21.1057,21.5745,737400.0],["2013-07-22",21.5932,21.7995,20.9135,21.0025,977000.0],["2013-07-23",21.0025,22.3386,20.9557,22.0386,2645600.0],["2013-07-24",22.4652,22.7184,20.8385,21.1104,3847000.0],["2013-07-25",21.5089,21.5089,20.0602,20.4869,2132400.0],["2013-07-26",20.3087,21.5979,20.2571,21.0307,1762600.0],["2013-07-29",20.9932,21.312,20.8338,21.1854,1251200.0],["2013-07-30",21.1197,21.5089,20.8713,20.9088,1327200.0],["2013-07-31",20.876,21.762,20.5009,21.2182,1862000.0],["2013-08-01",21.4713,21.7854,20.9603,21.0588,1240000.0],["2013-08-02",21.1197,21.8417,21.0916,21.6636,720000.0],["2013-08-05",21.5792,21.5839,21.101,21.2135,514800.0],["2013-08-06",21.1666,21.2698,20.6228,20.9369,733000.0],["2013-08-07",20.815,20.815,20.1587,20.3415,1672600.0],["2013-08-08",20.4306,20.8619,20.2524,20.2946,1213600.0],["2013-08-09",20.2571,20.6838,20.1587,20.5244,779400.0],["2013-08-12",20.4072,20.9181,20.365,20.529,642400.0],["2013-08-13",20.5103,20.5103,19.7555,19.8868,1337400.0],["2013-08-14",19.9243,19.9243,19.1883,19.2492,1652200.0],["2013-08-15",18.1616,19.4414,18.1616,19.3664,3724600.0],["2013-08-16",19.3101,20.0696,19.2211,19.3008,1017800.0],["2013-08-19",19.3242,19.5352,18.0678,18.2881,1516000.0],["2013-08-20",18.4194,19.1132,18.2225,19.0898,2395800.0],["2013-08-21",19.0711,19.2023,18.6538,18.7616,1389000.0],["2013-08-22",18.7382,19.2211,18.6913,18.9117,1312000.0],["2013-08-23",18.9351,18.9632,18.1803,18.4194,1838000.0],["2013-08-26",18.4475,18.8742,18.2366,18.621,699200.0],["2013-08-27",18.3257,18.5366,18.2038,18.4194,1412000.0],["2013-08-28",18.4007,18.4007,18.0725,18.3303,913600.0],["2013-08-29",18.2647,19.3992,18.2553,19.0898,1493000.0],["2013-08-30",19.0289,19.1039,18.5835,18.7148,1038000.0],["2013-09-03",18.9023,19.0664,18.5085,18.6304,1358800.0],["2013-09-04",18.6726,18.9257,18.4382,18.4522,1271800.0],["2013-09-05",18.4241,18.4241,18.0116,18.246,1000800.0],["2013-09-06",18.5226,18.8367,18.2647,18.6398,1606200.0],["2013-09-09",18.6866,19.6524,18.6398,19.493,1134200.0],["2013-09-10",19.507,19.6383,19.1132,19.1695,1267200.0],["2013-09-11",19.1086,19.9008,19.0945,19.8071,1113200.0],["2013-09-12",19.8493,20.5431,19.8493,20.0977,1531800.0],["2013-09-13",20.0837,20.0884,19.5633,20.0696,1042800.0],["2013-09-16",20.5384,20.7681,20.1587,20.2525,847600.0],["2013-09-17",20.1821,20.5525,20.1165,20.4634,800600.0],["2013-09-18",20.4025,22.0245,20.2243,21.8605,1835600.0],["2013-09-19",21.973,22.1511,20.9838,21.0963,1227000.0],["2013-09-20",21.1854,21.1854,20.1962,20.3181,1755200.0],["2013-09-23",20.2103,20.379,19.6664,20.154,1119200.0],["2013-09-24",20.2712,20.89,20.0649,20.3931,1209600.0],["2013-09-25",20.4587,20.7728,20.0884,20.3509,956600.0],["2013-09-26",20.3884,20.44,19.8774,20.2009,813200.0],["2013-09-27",19.9993,20.3181,19.9102,20.0134,813000.0],["2013-09-30",19.6524,20.2665,19.6055,20.1352,784800.0],["2013-10-01",20.1915,20.365,20.004,20.1915,1035000.0],["2013-10-02",19.9805,20.6134,19.929,20.59,1124400.0],["2013-10-03",20.5103,20.74,20.2993,20.4634,1477000.0],["2013-10-04",20.4118,20.5244,19.6055,19.6711,1425400.0],["2013-10-07",19.4414,19.5352,19.0382,19.0757,1477400.0],["2013-10-08",19.0242,19.3242,18.5882,18.6726,1001800.0],["2013-10-09",18.7101,19.0851,18.246,18.8648,1405800.0],["2013-10-10",19.1789,19.2961,19.0054,19.1461,804200.0],["2013-10-11",19.0054,19.7649,18.9773,19.5539,624400.0],["2013-10-14",19.432,19.4836,18.921,19.4695,864600.0],["2013-10-15",19.3477,19.3664,18.9492,18.982,948400.0],["2013-10-16",19.1179,19.5446,18.832,19.4508,872800.0],["2013-10-17",19.2211,20.2946,19.2211,20.2946,1292000.0],["2013-10-18",20.4634,20.4634,20.018,20.1915,1485600.0],["2013-10-21",20.3415,20.3415,19.343,19.8868,1452200.0],["2013-10-22",20.0274,20.4822,20.0227,20.379,1743000.0],["2013-10-23",20.7447,22.2589,20.665,21.2698,2884400.0],["2013-10-24",21.3729,22.1464,21.2651,21.7433,1681000.0],["2013-10-25",21.7479,21.8276,21.401,21.5932,907800.0],["2013-10-28",21.5932,21.9823,21.2885,21.8792,1623400.0],["2013-10-29",21.9073,22.0339,21.6823,22.0339,764200.0],["2013-10-30",21.987,22.0339,21.3776,21.612,1122600.0],["2013-10-31",21.5604,21.7995,21.2698,21.2791,1158200.0],["2013-11-01",21.2416,21.2651,20.3556,20.7681,1209200.0],["2013-11-04",20.9322,21.1057,20.7728,20.876,861200.0],["2013-11-05",20.7259,20.8806,20.1868,20.3556,735800.0],["2013-11-06",20.1681,20.665,20.1212,20.6462,970200.0],["2013-11-07",20.9228,21.2744,20.2618,20.2806,868000.0],["2013-11-08",19.9665,20.018,19.418,19.6524,975000.0],["2013-11-11",19.6289,19.6289,19.0945,19.2211,1774600.0],["2013-11-12",19.207,19.5445,18.9867,19.4133,1345200.0],["2013-11-13",19.3383,19.868,19.2492,19.5164,1074000.0],["2013-11-14",19.5914,20.2993,19.4602,20.0977,1082800.0],["2013-11-15",20.1634,20.379,20.018,20.0368,746400.0],["2013-11-18",20.1587,20.3978,19.8399,19.9055,746000.0],["2013-11-19",19.9759,20.1587,19.5024,19.6758,812000.0],["2013-11-20",19.7836,20.2009,19.2726,19.357,867000.0],["2013-11-21",19.4461,19.7743,18.9023,19.6852,1445400.0],["2013-11-22",19.6899,19.7415,19.4742,19.6524,1042600.0],["2013-11-25",19.6664,19.7883,19.2258,19.7039,788800.0],["2013-11-26",19.9571,20.529,19.6993,20.529,1005200.0],["2013-11-27",20.5619,20.9041,20.4353,20.4447,726000.0],["2013-11-29",20.5384,20.815,20.2337,20.4306,504800.0],["2013-12-02",20.4728,20.4728,19.9759,20.0368,728800.0],["2013-12-03",19.9337,20.229,19.7274,19.8633,504000.0],["2013-12-04",19.7321,20.1352,19.4883,19.8165,532000.0],["2013-12-05",19.7508,19.9149,19.5164,19.7227,528200.0],["2013-12-06",20.0462,20.2478,19.8211,19.8915,407200.0],["2013-12-09",19.9477,20.5619,19.9477,20.3368,681400.0],["2013-12-10",20.4822,20.9885,20.2149,20.229,502200.0],["2013-12-11",20.2056,20.2056,19.6664,19.8821,570600.0],["2013-12-12",19.8774,19.9243,19.6196,19.7414,569200.0],["2013-12-13",19.7649,19.943,19.5024,19.6852,649000.0],["2013-12-16",19.793,20.0087,19.6617,19.7414,526400.0],["2013-12-17",19.7086,20.018,19.3711,19.9524,775400.0],["2013-12-18",20.2618,20.876,19.9805,20.6837,1192600.0],["2013-12-19",20.515,20.6556,20.2478,20.4869,696200.0],["2013-12-20",20.4775,21.3588,20.4775,21.3166,1422600.0],["2013-12-23",21.4573,21.8323,21.2885,21.6073,823400.0],["2013-12-24",21.5932,22.1417,21.401,21.8183,411400.0],["2013-12-26",21.9402,22.1417,21.6729,21.987,627000.0],["2013-12-27",22.0386,22.1324,21.7761,21.9495,510600.0],["2013-12-30",21.9027,22.334,21.8323,22.273,686000.0],["2013-12-31",22.2777,22.5918,22.1511,22.498,564800.0],["2014-01-02",22.3574,22.3574,21.7573,22.123,590000.0],["2014-01-03",22.1371,22.498,21.9542,21.9683,520200.0],["2014-01-06",22.0761,22.137,21.7526,21.9495,781200.0],["2014-01-07",22.0339,22.1652,21.6917,21.7245,515800.0],["2014-01-08",21.6495,22.2121,21.4901,22.0761,544800.0],["2014-01-09",22.1042,22.2777,21.9261,22.1746,852400.0],["2014-01-10",21.7761,21.9214,21.4479,21.5839,7262000.0],["2014-01-13",21.5792,21.5792,20.7869,20.9228,1724600.0],["2014-01-14",20.9744,21.2979,20.9182,21.2932,796600.0],["2014-01-15",21.1666,21.4104,20.9416,21.2744,881000.0],["2014-01-16",21.1807,21.4151,20.815,21.401,1175000.0],["2014-01-17",21.3541,21.3776,20.9416,21.1901,1376000.0],["2014-01-21",21.3213,21.3729,20.7822,21.1666,964200.0],["2014-01-22",21.0963,21.8276,21.0025,21.6214,981200.0],["2014-01-23",21.4573,21.8792,21.2604,21.762,919600.0],["2014-01-24",21.6823,21.8605,21.1432,21.2791,1461400.0],["2014-01-27",21.7948,22.0949,20.6603,21.0682,1548000.0],["2014-01-28",21.251,22.1933,21.2463,22.1417,1714600.0],["2014-01-29",21.987,22.3949,21.7948,22.2636,1237000.0],["2014-01-30",22.5871,22.7184,21.9683,22.048,1041800.0],["2014-01-31",21.7198,23.0043,21.6542,22.7699,1923000.0],["2014-02-03",22.7606,22.8449,21.4807,21.9308,1540200.0],["2014-02-04",21.9402,22.4746,21.8136,21.9964,1349800.0],["2014-02-05",21.9073,22.1417,20.4962,21.2323,3557600.0],["2014-02-06",20.6275,21.8276,20.5759,21.7292,2041200.0],["2014-02-07",21.8323,21.9636,21.4526,21.7433,1271800.0],["2014-02-10",21.7011,21.9448,21.1994,21.3588,1766800.0],["2014-02-11",21.1854,21.6589,21.0963,21.4432,2083600.0],["2014-02-12",21.4854,21.5651,21.1994,21.3776,1148400.0],["2014-02-13",21.2276,22.0292,21.0963,22.0105,1366400.0],["2014-02-14",21.8464,22.3293,21.762,22.1277,702000.0],["2014-02-18",22.1277,22.3058,21.4713,21.7104,1753200.0],["2014-02-19",21.6448,21.8229,21.3588,21.3823,1436800.0],["2014-02-20",21.5276,21.9917,21.3401,21.9214,1153200.0],["2014-02-21",21.9823,22.5918,21.8183,22.1558,921400.0],["2014-02-24",22.1933,22.2965,21.987,22.0058,677600.0],["2014-02-25",21.9402,22.5684,21.7573,22.5027,825200.0],["2014-02-26",22.4933,23.5716,22.2964,23.1262,1812200.0],["2014-02-27",23.07,23.2528,22.8262,22.9856,953400.0],["2014-02-28",23.0043,23.0559,22.3715,22.6012,1334000.0],["2014-03-03",22.2918,22.5402,22.1183,22.348,944000.0],["2014-03-04",22.6199,22.7934,22.3011,22.7184,794600.0],["2014-03-05",22.6949,22.6949,22.3386,22.4371,1139400.0],["2014-03-06",22.4605,22.5402,22.0245,22.1652,644400.0],["2014-03-07",22.1886,22.3855,21.7198,21.8792,715400.0],["2014-03-10",21.4338,21.5323,21.026,21.1104,1884000.0],["2014-03-11",21.1338,21.4292,20.8478,21.1244,1330600.0],["2014-03-12",20.9557,20.9557,20.3837,20.7259,2445400.0],["2014-03-13",20.7916,20.8197,19.7508,19.8633,1744600.0],["2014-03-14",19.8211,20.1165,19.6008,20.0696,1509600.0],["2014-03-17",20.1446,20.3884,19.8352,19.929,981600.0],["2014-03-18",19.9477,20.515,19.9477,20.4118,796800.0],["2014-03-19",20.8478,21.2557,19.8915,20.0509,1870600.0],["2014-03-20",20.1024,20.2149,19.4883,19.6102,1414800.0],["2014-03-21",19.7883,19.8399,19.3476,19.5117,1496600.0],["2014-03-24",19.5492,19.7227,19.0851,19.3008,964200.0],["2014-03-25",19.3523,19.5961,19.0757,19.1976,1149000.0],["2014-03-26",19.2679,19.3476,18.9492,18.9585,1025000.0],["2014-03-27",18.9445,19.343,18.6866,19.0382,630800.0],["2014-03-28",19.0945,19.643,19.0429,19.4555,986200.0],["2014-03-31",19.5305,19.793,19.2211,19.6336,972200.0],["2014-04-01",19.6664,20.2431,19.5492,20.0227,1229400.0],["2014-04-02",19.9759,20.304,19.6993,20.2431,880400.0],["2014-04-03",20.2618,20.6228,20.0509,20.5806,1407200.0],["2014-04-04",20.7306,21.1104,20.2103,20.5478,2428400.0],["2014-04-07",20.4775,20.6181,20.1165,20.29,1788600.0],["2014-04-08",20.3603,20.6462,20.1352,20.3462,2219600.0],["2014-04-09",20.3837,20.5947,19.779,20.3321,886200.0],["2014-04-10",20.304,20.7072,20.0415,20.0462,1218200.0],["2014-04-11",19.854,20.1821,19.6383,19.793,971000.0],["2014-04-14",20.004,20.3509,19.7133,19.8821,537800.0],["2014-04-15",19.9102,20.2618,19.3711,19.8165,1168000.0],["2014-04-16",19.943,20.1681,19.6524,19.8305,880200.0],["2014-04-17",19.8165,19.9946,19.4836,19.8821,1788800.0],["2014-04-21",19.8493,19.943,19.5821,19.8399,1421000.0],["2014-04-22",19.854,20.4728,19.779,20.1399,1720600.0],["2014-04-23",19.7508,19.8727,18.1147,18.4897,7136600.0],["2014-04-24",18.6398,19.0336,18.2366,18.6819,3748200.0],["2014-04-25",18.5132,18.621,17.885,17.9365,2466000.0],["2014-04-28",18.1006,18.4897,17.7865,17.9365,2087800.0],["2014-04-29",17.9881,18.0819,17.6506,17.9787,1412800.0],["2014-04-30",17.885,18.11,17.6693,18.0866,1470000.0],["2014-05-01",18.1194,18.621,18.0069,18.5272,1996400.0],["2014-05-02",18.5741,19.0007,18.3678,18.7523,1546400.0],["2014-05-05",18.6444,18.6679,18.3022,18.4194,1832200.0],["2014-05-06",18.3772,18.3772,17.7537,17.885,1084800.0],["2014-05-07",17.8334,18.2178,17.6693,18.185,1506600.0],["2014-05-08",18.1803,18.7476,18.1428,18.3913,2265800.0],["2014-05-09",18.2741,18.4522,18.0631,18.3632,1479600.0],["2014-05-12",18.4522,18.9257,18.3725,18.6632,1195800.0],["2014-05-13",18.696,19.0336,18.3538,18.4569,1661200.0],["2014-05-14",18.4429,18.4944,17.9365,18.0162,1569200.0],["2014-05-15",17.9787,18.11,17.4349,18.0256,1658600.0],["2014-05-16",18.1991,18.2928,17.9225,18.2553,1338000.0],["2014-05-19",18.2881,18.2881,17.9178,18.0772,942000.0],["2014-05-20",18.0162,18.1616,17.6881,17.8053,1065000.0],["2014-05-21",17.824,17.9506,17.5146,17.7818,1168800.0],["2014-05-22",17.7818,18.1944,17.6881,18.0069,1192200.0],["2014-05-23",18.0537,18.5647,17.9459,18.5319,1257600.0],["2014-05-27",18.6257,18.7335,18.546,18.6351,914800.0],["2014-05-28",18.771,19.3711,18.5647,18.8085,2629600.0],["2014-05-29",18.8507,19.1742,18.696,18.8601,1491200.0],["2014-05-30",18.8038,18.907,18.5788,18.8038,875600.0],["2014-06-02",18.7945,18.9023,18.4616,18.7335,808600.0],["2014-06-03",18.6351,18.907,18.5554,18.7241,799600.0],["2014-06-04",18.5929,18.7007,18.3725,18.5413,635600.0],["2014-06-05",18.5272,18.9163,18.3819,18.846,547400.0],["2014-06-06",18.9539,19.2773,18.9539,19.2258,872000.0],["2014-06-09",19.2023,19.5586,19.1414,19.4273,879000.0],["2014-06-10",19.3758,19.4883,19.2211,19.3148,490400.0],["2014-06-11",19.1976,19.2211,18.8132,18.9585,607000.0],["2014-06-12",18.9398,18.9867,18.5085,18.7241,1003000.0],["2014-06-13",18.7288,18.8085,18.4663,18.621,486800.0],["2014-06-16",18.5929,18.9163,18.4663,18.771,634200.0],["2014-06-17",18.4663,19.0711,18.4663,18.9773,547000.0],["2014-06-18",18.9632,19.0945,18.6398,19.0242,751800.0],["2014-06-19",19.0664,19.3476,19.0242,19.1367,532400.0],["2014-06-20",19.0804,19.0804,18.757,19.0429,1194600.0],["2014-06-23",19.1226,19.4836,19.0617,19.1179,683400.0],["2014-06-24",19.0804,19.7368,18.996,19.3898,1020600.0],["2014-06-25",19.3289,19.5164,19.0476,19.4414,673000.0],["2014-06-26",19.4602,19.7368,19.132,19.4789,811400.0],["2014-06-27",19.4461,19.7321,19.2773,19.6758,2085200.0],["2014-06-30",19.9665,20.1259,19.5586,19.7883,1484200.0],["2014-07-01",19.9149,20.2525,19.8915,20.0415,1338600.0],["2014-07-02",20.0509,20.2056,19.8118,20.0087,561400.0],["2014-07-03",20.0556,20.2009,19.9102,20.1212,314600.0],["2014-07-07",19.9899,20.018,19.5258,19.6008,723400.0],["2014-07-08",19.5821,19.7602,19.3711,19.6336,628800.0],["2014-07-09",19.6477,19.8211,19.493,19.6946,618200.0],["2014-07-10",19.3242,19.6571,19.2492,19.5727,782600.0],["2014-07-11",19.5961,19.8352,19.2867,19.5492,732600.0],["2014-07-14",19.6852,19.7555,19.4977,19.507,726400.0],["2014-07-15",19.5024,19.5867,19.343,19.3664,1656800.0],["2014-07-16",19.5211,19.9102,19.3805,19.7555,2817600.0],["2014-07-17",19.5633,19.5633,19.1461,19.2258,1979000.0],["2014-07-18",19.2304,19.5258,19.2304,19.4883,1049400.0],["2014-07-21",19.3992,19.6102,19.2164,19.5492,1101400.0],["2014-07-22",19.6899,20.1493,19.568,19.9618,1283600.0],["2014-07-23",19.9383,20.2759,19.7321,20.2056,2351800.0],["2014-07-24",19.9243,20.0134,18.9351,19.4273,2764000.0],["2014-07-25",19.3711,19.3711,18.5882,18.6679,2181600.0],["2014-07-28",18.7101,18.7101,18.2694,18.5366,1546200.0],["2014-07-29",18.6398,18.7616,18.4194,18.5319,1254200.0],["2014-07-30",18.6069,18.7007,18.1616,18.2178,1573000.0],["2014-07-31",17.9928,18.1522,17.5381,17.9553,2239200.0],["2014-08-01",17.96,18.185,17.6646,17.7912,1378200.0],["2014-08-04",17.9084,18.1288,17.7443,18.0819,885400.0],["2014-08-05",17.9787,18.2506,17.7396,17.9365,842200.0],["2014-08-06",17.8287,18.1991,17.7678,17.8803,912600.0],["2014-08-07",17.9225,18.11,17.7443,17.8428,617800.0],["2014-08-08",17.8522,18.4944,17.8522,18.471,1022000.0],["2014-08-11",18.5319,18.7148,18.4335,18.4991,498400.0],["2014-08-12",18.4663,18.5038,18.1194,18.1663,600400.0],["2014-08-13",18.1991,18.321,17.9975,18.1053,699200.0],["2014-08-14",18.1569,18.5694,18.0444,18.5179,837200.0],["2014-08-15",18.7101,18.7195,18.2928,18.4616,635200.0],["2014-08-18",18.621,19.057,18.5741,19.0336,768200.0],["2014-08-19",19.2492,19.6711,19.2492,19.5961,1501000.0],["2014-08-20",19.4508,19.7602,19.4039,19.718,882000.0],["2014-08-21",19.718,19.8962,19.5727,19.6664,845200.0],["2014-08-22",19.6758,19.7133,19.4461,19.5258,1051800.0],["2014-08-25",19.6055,19.854,19.3101,19.3805,1418000.0],["2014-08-26",19.3805,19.4602,19.1742,19.3758,621600.0],["2014-08-27",19.3945,19.432,19.268,19.3898,362800.0],["2014-08-28",19.2773,19.3008,19.0148,19.1273,803600.0],["2014-08-29",19.1836,19.4742,19.1179,19.3477,714600.0],["2014-09-02",19.3383,19.4602,19.1554,19.2023,782400.0],["2014-09-03",19.2492,19.3383,18.5413,18.5694,1319200.0],["2014-09-04",18.6398,18.846,18.5413,18.7054,536200.0],["2014-09-05",18.6726,18.9492,18.6351,18.6726,520600.0],["2014-09-08",18.6351,18.8882,18.5882,18.8226,547400.0],["2014-09-09",18.5882,18.7663,18.5319,18.696,885400.0],["2014-09-10",18.6679,18.9585,18.5366,18.8695,645200.0],["2014-09-11",18.7382,19.0054,18.7335,18.8788,483400.0],["2014-09-12",18.8554,18.8554,18.3772,18.6913,820000.0],["2014-09-15",18.6819,18.8179,18.3678,18.3772,1156600.0],["2014-09-16",18.2835,18.3913,18.0959,18.3022,901600.0],["2014-09-17",18.4804,19.0617,18.4288,18.8929,991600.0],["2014-09-18",18.907,18.907,18.6444,18.6679,747200.0],["2014-09-19",18.6726,18.7241,18.1897,18.2085,1531600.0],["2014-09-22",18.1663,18.1663,17.5052,17.7443,1212800.0],["2014-09-23",17.7537,18.0631,17.5146,17.9834,1142200.0],["2014-09-24",17.824,18.0256,17.6084,17.9319,1121600.0],["2014-09-25",17.8709,17.9084,17.1958,17.2896,1924800.0],["2014-09-26",17.3177,17.4162,17.1818,17.2615,797800.0],["2014-09-29",17.1114,17.163,16.9099,16.9614,853200.0],["2014-09-30",17.0036,17.1068,16.6098,16.6426,1293800.0],["2014-10-01",16.6333,16.7833,16.4176,16.4551,1168000.0],["2014-10-02",16.5676,16.6801,16.127,16.3989,2231600.0],["2014-10-03",16.5911,16.9614,16.4973,16.8395,1119000.0],["2014-10-06",17.1396,17.2661,17.013,17.0177,1149200.0],["2014-10-07",16.9474,17.2708,16.8349,16.8349,715400.0],["2014-10-08",16.8161,17.1771,16.7083,17.1489,893400.0],["2014-10-09",17.1724,17.2193,16.4973,16.6051,1000800.0],["2014-10-10",16.5817,16.6239,15.7988,15.855,1800000.0],["2014-10-13",15.9019,16.1645,15.5222,15.5644,1322400.0],["2014-10-14",15.7566,16.2301,15.6581,15.9535,811000.0],["2014-10-15",15.6956,16.6192,15.5972,16.5395,1937400.0],["2014-10-16",16.2066,16.7739,16.1363,16.4411,1085400.0],["2014-10-17",16.6098,17.4771,16.4926,17.2052,2200800.0],["2014-10-20",17.1677,17.6037,17.1677,17.4302,933800.0],["2014-10-21",17.5193,17.6693,17.388,17.5615,746800.0],["2014-10-22",17.5474,17.6787,17.3974,17.4162,701400.0],["2014-10-23",17.6365,17.9553,17.2521,17.7303,666600.0],["2014-10-24",17.7068,17.8428,17.3927,17.7678,367200.0],["2014-10-27",17.7068,17.7584,17.4396,17.7021,804200.0],["2014-10-28",17.7584,18.2506,17.5709,18.0959,1360000.0],["2014-10-29",17.8522,17.9506,16.9239,17.0036,1585600.0],["2014-10-30",16.8677,17.2521,16.6333,17.1255,1259800.0],["2014-10-31",17.3552,17.3927,16.9989,17.2474,1009000.0],["2014-11-03",17.238,17.6084,17.1068,17.5381,1100400.0],["2014-11-04",17.5052,17.5896,17.1724,17.313,682000.0],["2014-11-05",17.4162,17.5662,16.952,17.0224,1019400.0],["2014-11-06",16.9989,17.449,16.9474,17.388,785400.0],["2014-11-07",17.3927,17.6787,17.2755,17.5709,817400.0],["2014-11-10",17.7115,17.9319,17.3787,17.4584,782800.0],["2014-11-11",17.4584,18.2131,17.4584,18.1428,1195800.0],["2014-11-12",17.9975,18.2038,17.6271,17.7443,872400.0],["2014-11-13",17.6928,18.0678,17.6928,17.7537,911000.0],["2014-11-14",17.7537,18.1288,17.7537,18.0256,945200.0],["2014-11-17",17.9084,18.1663,17.8615,18.0772,437600.0],["2014-11-18",18.11,18.3444,18.0631,18.2272,719800.0],["2014-11-19",18.246,18.3913,17.9365,17.9928,518600.0],["2014-11-20",17.8662,18.5319,17.8193,18.4335,652200.0],["2014-11-21",18.7054,18.921,18.6444,18.8132,981000.0],["2014-11-24",18.8835,19.1461,18.8507,19.0336,744000.0],["2014-11-25",19.0617,19.2586,18.6819,18.8648,613600.0],["2014-11-26",18.8601,18.907,18.4382,18.7241,505600.0],["2014-11-28",18.696,18.8179,18.1897,18.3866,851400.0],["2014-12-01",18.4194,18.4194,17.8615,17.899,1644800.0],["2014-12-02",17.9037,18.1147,17.8475,17.96,754400.0],["2014-12-03",17.9459,18.0444,17.224,17.2802,2060400.0],["2014-12-04",17.2661,17.3083,16.6614,16.7317,1817000.0],["2014-12-05",16.7505,16.9192,16.5161,16.577,916800.0],["2014-12-08",16.577,16.7786,16.4832,16.5254,810200.0],["2014-12-09",16.3801,16.9192,16.3426,16.9052,1092600.0],["2014-12-10",16.877,17.0177,15.8691,15.8832,1869000.0],["2014-12-11",15.9816,16.1269,15.8363,15.8504,861000.0],["2014-12-12",15.705,15.8128,15.5597,15.5784,1275800.0],["2014-12-15",15.6206,15.7285,15.2081,15.4003,1269400.0],["2014-12-16",15.3534,15.7378,15.1893,15.3628,1701600.0],["2014-12-17",15.3862,16.1973,15.3487,16.1738,1624400.0],["2014-12-18",16.4223,16.5348,15.9769,16.4129,1320000.0],["2014-12-19",16.4504,16.4551,16.0144,16.4129,2640600.0],["2014-12-22",16.3801,16.5489,16.1879,16.4973,872800.0],["2014-12-23",16.5676,16.6426,16.2629,16.3567,1240200.0],["2014-12-24",16.3707,16.5442,16.277,16.427,333200.0],["2014-12-26",16.502,16.6942,16.4786,16.6286,493600.0],["2014-12-29",16.6614,16.8583,16.5254,16.5911,662000.0],["2014-12-30",16.5161,16.8161,16.4457,16.6239,463600.0],["2014-12-31",16.6614,17.0786,16.6614,16.8724,639600.0],["2015-01-02",16.9145,16.9567,16.352,16.7223,934600.0],["2015-01-05",16.6426,16.6426,16.3426,16.4832,863000.0],["2015-01-06",16.4973,16.6004,16.141,16.4551,1203000.0],["2015-01-07",16.5958,17.3177,16.502,17.1489,1144800.0],["2015-01-08",17.299,17.3787,17.1114,17.2052,1090800.0],["2015-01-09",17.2849,17.6037,17.1161,17.2568,1104400.0],["2015-01-12",17.2568,17.6318,17.0083,17.5474,1071200.0],["2015-01-13",17.8381,17.9787,16.6661,16.938,2563200.0],["2015-01-14",16.7458,17.0411,16.2723,16.6051,1460400.0],["2015-01-15",16.6051,16.7927,15.6863,15.7425,2286400.0],["2015-01-16",15.5784,16.0801,15.1706,15.8597,1978000.0],["2015-01-20",15.5878,15.6488,14.8565,14.9737,2122400.0],["2015-01-21",14.9502,15.2737,14.9456,15.2175,1165600.0],["2015-01-22",15.33,15.5784,15.0674,15.48,1093600.0],["2015-01-23",15.5081,15.6769,15.1893,15.4706,979000.0],["2015-01-26",15.705,15.991,15.405,15.9394,1428400.0],["2015-01-27",15.7097,16.0473,15.5316,15.9347,1488800.0],["2015-01-28",16.0613,16.0613,15.4894,15.6113,2020400.0],["2015-01-29",16.1738,16.9614,15.2925,16.9474,2400400.0],["2015-01-30",16.877,17.1536,16.5864,17.0693,2099400.0],["2015-02-02",17.0083,17.2802,16.6567,17.0739,1403600.0],["2015-02-03",17.0693,17.6084,16.9849,17.5803,1148600.0],["2015-02-04",17.4443,18.2647,17.3505,18.2085,1984400.0],["2015-02-05",18.2085,18.3913,17.7631,17.9881,1026200.0],["2015-02-06",18.0631,18.3632,17.9365,18.3022,2346200.0],["2015-02-09",18.3397,18.7241,18.2085,18.5976,755800.0],["2015-02-10",18.6538,19.1039,18.6351,18.9117,1145000.0],["2015-02-11",18.6022,19.1742,18.5741,18.8742,1089400.0],["2015-02-12",19.0476,19.7461,18.9726,19.7039,1660000.0],["2015-02-13",19.7039,19.8774,19.4649,19.6618,1533000.0],["2015-02-17",19.6055,19.8633,19.3008,19.8024,1038600.0],["2015-02-18",19.8587,20.1071,19.6242,20.0743,1525600.0],["2015-02-19",20.018,20.0696,19.6336,19.9149,844600.0],["2015-02-20",19.8305,19.9712,19.5492,19.9055,956800.0],["2015-02-23",19.779,19.9805,19.4274,19.6149,914400.0],["2015-02-24",20.3181,20.8853,20.0368,20.6603,2407400.0],["2015-02-25",20.6134,20.815,20.3228,20.4962,1302800.0],["2015-02-26",20.5337,20.6603,20.2196,20.3837,638800.0],["2015-02-27",20.4118,20.965,20.3603,20.8666,1226400.0],["2015-03-02",20.801,20.951,20.4822,20.7728,784600.0],["2015-03-03",20.6603,20.8244,20.0274,20.1587,2132000.0],["2015-03-04",20.1212,20.3931,19.9243,20.2806,1023400.0],["2015-03-05",20.3837,20.6275,20.2243,20.5431,857200.0],["2015-03-06",20.3275,20.4353,19.6711,19.8446,1135600.0],["2015-03-09",19.9571,20.1727,19.6617,20.0087,882200.0],["2015-03-10",19.868,20.0931,19.7696,19.8586,628800.0],["2015-03-11",19.8305,20.6181,19.7508,20.5197,1052600.0],["2015-03-12",20.4306,20.7353,20.229,20.5244,1060000.0],["2015-03-13",20.4118,20.5197,20.1634,20.365,806400.0],["2015-03-16",20.454,20.6462,20.1915,20.4447,829400.0],["2015-03-17",20.2993,20.5806,20.0884,20.229,844000.0],["2015-03-18",20.29,21.3588,20.0931,21.251,1684400.0],["2015-03-19",21.3073,21.5417,20.7634,21.0447,951600.0],["2015-03-20",21.2369,22.2027,21.2369,21.5651,1777600.0],["2015-03-23",21.4948,21.9026,21.2416,21.5417,1209400.0],["2015-03-24",21.612,22.062,21.2698,21.8651,864800.0],["2015-03-25",21.8651,22.1652,21.7245,21.7479,847400.0],["2015-03-26",21.6495,21.762,21.3401,21.7104,796800.0],["2015-03-27",21.7433,22.484,21.7198,22.4371,857400.0],["2015-03-30",22.6246,22.9715,22.3902,22.8871,879800.0],["2015-03-31",22.8871,23.1919,22.5824,22.8028,1268000.0],["2015-04-01",22.8028,22.9246,22.3152,22.5496,1011600.0],["2015-04-02",22.5308,23.1591,22.5308,23.0934,1113000.0],["2015-04-06",23.0418,23.3935,22.8684,23.2341,758000.0],["2015-04-07",23.2059,23.2059,22.6434,22.8637,689800.0],["2015-04-08",22.859,23.3747,22.859,23.295,813800.0],["2015-04-09",22.9059,23.0278,22.3996,22.7231,1519600.0],["2015-04-10",22.6996,22.8168,22.2027,22.3621,2010600.0],["2015-04-13",22.4324,22.5121,21.973,22.0995,1243200.0],["2015-04-14",22.1933,22.5121,21.9402,22.4277,1111200.0],["2015-04-15",22.6996,22.7653,22.348,22.4558,950800.0],["2015-04-16",22.3715,22.4746,21.9683,22.1277,591400.0],["2015-04-17",21.9355,22.2308,21.5745,22.2167,1087400.0],["2015-04-20",22.348,22.3902,21.8558,22.0667,1474000.0],["2015-04-21",22.2214,22.7043,22.1417,22.4512,730200.0],["2015-04-22",22.4324,22.5637,22.0433,22.1464,955000.0],["2015-04-23",20.4353,21.823,20.2853,20.6041,3378200.0],["2015-04-24",20.7166,21.401,20.6837,21.2838,1655600.0],["2015-04-27",21.3588,21.401,20.8056,20.9182,989400.0],["2015-04-28",20.8197,21.1994,20.5665,21.1947,728200.0],["2015-04-29",21.1619,21.1619,20.1821,20.5197,984600.0],["2015-04-30",20.4587,20.5665,19.8821,20.0509,1487400.0],["2015-05-01",19.9899,20.4822,19.9712,20.2993,1128800.0],["2015-05-04",20.4212,20.6509,20.1352,20.2243,781800.0],["2015-05-05",20.2431,20.4634,19.8352,20.018,923800.0],["2015-05-06",20.0368,20.079,19.6617,20.0602,785200.0],["2015-05-07",20.0462,20.6744,19.9805,20.3697,1384200.0],["2015-05-08",20.6744,20.9744,20.4025,20.4118,807800.0],["2015-05-11",20.4072,20.515,19.9008,19.929,1000400.0],["2015-05-12",19.7461,20.2337,19.4133,20.2196,905000.0],["2015-05-13",20.2571,20.4212,19.8915,20.018,548800.0],["2015-05-14",20.1821,20.2993,19.9759,20.1399,607200.0],["2015-05-15",20.0227,20.4493,19.8821,20.3884,1434200.0],["2015-05-18",20.4025,20.8338,20.2665,20.8197,1446200.0],["2015-05-19",20.9463,21.2088,20.7259,21.0635,1676200.0],["2015-05-20",21.2604,21.5651,20.7635,21.462,1796400.0],["2015-05-21",21.4151,21.5745,21.1572,21.2229,840400.0],["2015-05-22",21.176,21.2463,20.8666,21.0119,807400.0],["2015-05-26",21.0072,21.0682,20.5759,20.6556,761200.0],["2015-05-27",20.6416,20.6416,20.2103,20.6134,1217800.0],["2015-05-28",20.4775,20.965,20.4353,20.6837,790800.0],["2015-05-29",20.6462,20.8478,20.4869,20.5619,874400.0],["2015-06-01",20.6556,20.7681,20.454,20.5431,696200.0],["2015-06-02",20.4587,20.7025,20.2618,20.29,773400.0],["2015-06-03",20.3134,20.6556,20.0837,20.4072,803200.0],["2015-06-04",20.3228,20.4353,19.9946,20.0368,1099200.0],["2015-06-05",19.9102,20.29,19.7649,20.2712,619400.0],["2015-06-08",20.2384,20.3228,19.9524,19.9618,614800.0],["2015-06-09",19.9149,20.0274,19.568,19.8165,817200.0],["2015-06-10",19.9102,20.2056,19.8165,20.1681,876200.0],["2015-06-11",20.2853,20.6228,20.2665,20.3134,534200.0],["2015-06-12",20.1962,20.4025,20.0509,20.3697,537000.0],["2015-06-15",20.5806,21.0354,20.4587,20.7072,1185600.0],["2015-06-16",20.6931,20.6931,20.2478,20.4306,817000.0],["2015-06-17",20.4118,20.4587,20.1821,20.44,690400.0],["2015-06-18",20.4869,21.1057,20.3884,20.9275,1270600.0],["2015-06-19",21.0869,21.6542,20.951,21.2791,2311600.0],["2015-06-22",21.3588,21.7479,21.3495,21.6448,1221000.0],["2015-06-23",21.687,21.9495,21.5276,21.5932,1047400.0],["2015-06-24",22.0761,22.4324,21.9448,22.4183,1605600.0],["2015-06-25",22.5449,23.0887,22.3855,23.0512,1971000.0],["2015-06-26",23.1169,23.1403,22.6293,22.7559,1367000.0],["2015-06-29",22.6199,22.8309,21.973,22.0433,986800.0],["2015-06-30",22.1511,22.4652,21.8605,22.0761,900800.0],["2015-07-01",22.273,22.3855,21.8792,22.2074,696400.0],["2015-07-02",22.2777,22.5168,22.0386,22.137,452600.0],["2015-07-06",21.9214,22.4512,21.7057,21.9777,969800.0],["2015-07-07",21.9448,22.3527,21.6073,22.3246,1053000.0],["2015-07-08",22.1042,22.334,22.0902,22.2355,1370000.0],["2015-07-09",22.5496,22.7324,22.4652,22.4933,1373600.0],["2015-07-10",22.5637,22.8965,22.3949,22.7934,637200.0],["2015-07-13",22.9059,22.9481,22.709,22.7934,677600.0],["2015-07-14",22.7606,23.0887,22.6199,23.0419,850400.0],["2015-07-15",22.9997,23.0231,22.2777,22.3715,1204800.0],["2015-07-16",22.4371,22.5871,22.2402,22.4465,696000.0],["2015-07-17",22.5074,22.559,22.1277,22.2777,557000.0],["2015-07-20",22.2777,22.2871,21.6823,21.9073,832400.0],["2015-07-21",21.9167,22.3246,21.7761,22.0386,700000.0],["2015-07-22",21.9683,22.5637,21.9683,22.3246,815400.0],["2015-07-23",22.4136,22.5027,21.6495,22.1511,1203000.0],["2015-07-24",22.1324,22.2589,21.3588,21.6542,1222600.0],["2015-07-27",21.5276,21.7057,21.3166,21.401,704400.0],["2015-07-28",21.6167,21.6964,21.0541,21.5979,1650000.0],["2015-07-29",21.2323,21.6354,20.7963,21.4432,1437200.0],["2015-07-30",21.2932,21.3635,20.4728,21.0635,1544400.0],["2015-07-31",21.1619,21.251,20.6744,21.1432,1127600.0],["2015-08-03",21.0588,21.1666,20.4587,20.6462,792800.0],["2015-08-04",20.5712,20.6509,20.1821,20.2243,489400.0],["2015-08-05",20.3462,20.4447,19.7883,19.9383,566000.0],["2015-08-06",19.9805,20.1212,19.7039,19.779,814000.0],["2015-08-07",19.7461,19.9196,19.643,19.9055,927800.0],["2015-08-10",20.018,20.3509,19.9571,20.2525,621600.0],["2015-08-11",20.1727,20.4915,20.1071,20.29,698400.0],["2015-08-12",20.0087,20.2384,19.3055,19.868,998800.0],["2015-08-13",19.9008,20.5994,19.6711,20.3462,1043400.0],["2015-08-14",20.229,20.4025,20.0696,20.3228,537200.0],["2015-08-17",20.2431,20.8478,20.0884,20.8291,690400.0],["2015-08-18",20.8431,21.6823,20.8431,21.4057,1186800.0],["2015-08-19",21.3354,21.5745,21.0822,21.2698,857200.0],["2015-08-20",21.0682,21.2698,20.5009,20.6509,1210600.0],["2015-08-21",20.3134,20.4634,19.8493,20.1024,1049400.0],["2015-08-24",19.3523,19.3523,18.8507,18.8507,1487400.0],["2015-08-25",19.1789,19.2726,18.4241,18.4429,1244200.0],["2015-08-26",18.6726,19.0289,18.26,19.0007,919000.0],["2015-08-27",19.1742,19.6946,18.7616,19.4977,951400.0],["2015-08-28",19.4883,19.7555,19.3148,19.5492,724000.0],["2015-08-31",19.4133,19.8774,19.3195,19.7555,561000.0],["2015-09-01",19.3992,19.6055,18.8085,18.9304,1015200.0],["2015-09-02",19.1461,19.3992,18.8976,19.3992,511800.0],["2015-09-03",19.5774,19.779,19.4133,19.5774,462800.0],["2015-09-04",19.2914,19.5258,19.0476,19.2023,360000.0],["2015-09-08",19.493,19.8821,19.3242,19.7836,472000.0],["2015-09-09",19.9196,19.9196,19.3805,19.4649,621400.0],["2015-09-10",18.2788,18.5694,16.9333,17.7396,5272400.0],["2015-09-11",17.9319,18.2413,17.8897,18.2413,1489600.0],["2015-09-14",18.2272,18.3772,18.0069,18.1991,1135600.0],["2015-09-15",18.2506,18.396,18.1334,18.3257,538000.0],["2015-09-16",18.2881,18.3163,18.0022,18.2038,1206400.0],["2015-09-17",18.1616,18.8366,18.1241,18.5038,1605200.0],["2015-09-18",18.1475,18.6585,18.1475,18.2975,1694200.0],["2015-09-21",18.4241,18.5085,17.8147,17.8897,1163600.0],["2015-09-22",17.7068,17.7396,17.1724,17.4677,1365400.0],["2015-09-23",17.5427,17.8803,17.4677,17.5756,1036200.0],["2015-09-24",17.3834,17.8568,17.0739,17.8053,1005800.0],["2015-09-25",17.9647,18.2225,17.81,18.0444,816600.0],["2015-09-28",18.0162,18.0162,16.7552,17.1021,1455600.0],["2015-09-29",17.1677,17.3599,16.6895,16.9192,1181600.0],["2015-09-30",17.1068,17.3318,16.9005,17.1208,929000.0],["2015-10-01",17.1396,17.4818,16.9989,17.3974,894800.0],["2015-10-02",17.2333,17.4302,16.877,17.4115,702400.0],["2015-10-05",17.5756,18.3444,17.449,18.2647,750000.0],["2015-10-06",18.2085,18.4054,17.6318,17.6787,994800.0],["2015-10-07",17.7959,18.246,17.6178,18.2272,735600.0],["2015-10-08",18.2366,18.7663,18.185,18.6632,800200.0],["2015-10-09",18.7054,18.7757,18.396,18.6913,758400.0],["2015-10-12",18.7335,18.8882,18.485,18.8038,676200.0],["2015-10-13",18.6773,19.2961,18.4991,18.546,869200.0],["2015-10-14",18.5038,18.5882,17.8006,17.9834,1121200.0],["2015-10-15",18.0678,18.4475,17.8428,18.4194,664000.0],["2015-10-16",18.4663,18.6913,18.1616,18.5413,689600.0],["2015-10-19",18.4897,18.982,18.4241,18.8601,743400.0],["2015-10-20",18.8601,19.3148,18.8601,19.0898,491400.0],["2015-10-21",19.1461,19.3758,18.7523,19.0898,638600.0],["2015-10-22",19.0335,19.0335,18.3772,18.7241,761600.0],["2015-10-23",18.8226,19.0617,18.4194,18.9351,741600.0],["2015-10-26",18.8976,19.057,18.4663,18.9726,914600.0],["2015-10-27",18.8601,18.8601,17.8709,18.1475,1345600.0],["2015-10-28",18.185,18.6022,17.7068,18.4053,1592800.0],["2015-10-29",17.238,17.6928,16.577,16.6192,2530000.0],["2015-10-30",16.3567,17.0036,16.0004,16.5301,2571200.0],["2015-11-02",16.4926,16.7739,16.4176,16.4832,1443800.0],["2015-11-03",16.4176,16.9239,16.1082,16.8255,1527400.0],["2015-11-04",16.8817,17.0786,16.6145,16.788,820000.0],["2015-11-05",16.8395,16.8395,16.4082,16.6004,890200.0],["2015-11-06",16.4879,16.6426,16.1738,16.4598,888200.0],["2015-11-09",16.5114,16.6286,15.8175,16.0801,686000.0],["2015-11-10",16.0894,16.6192,16.0051,16.5536,897400.0],["2015-11-11",16.5723,17.1818,16.5067,17.0552,973400.0],["2015-11-12",16.8583,16.8677,16.366,16.3942,848600.0],["2015-11-13",16.366,16.5254,16.0098,16.0285,1093800.0],["2015-11-16",15.9863,16.3989,15.8457,16.3707,1146600.0],["2015-11-17",15.9863,16.7833,15.9863,16.3754,768400.0],["2015-11-18",16.3145,16.5958,16.2535,16.5629,845400.0],["2015-11-19",16.5817,16.6895,16.4645,16.5958,922200.0],["2015-11-20",16.7317,16.9005,16.5958,16.8724,570600.0],["2015-11-23",16.8114,17.2005,16.7786,16.9661,527600.0],["2015-11-24",16.8911,17.2802,16.7927,17.238,433800.0],["2015-11-25",17.299,17.6646,17.2052,17.6365,501000.0],["2015-11-27",17.6224,17.7021,17.4771,17.5287,190600.0],["2015-11-30",17.6084,17.6224,17.3693,17.4912,738800.0],["2015-12-01",17.5287,17.8897,17.4302,17.8006,577400.0],["2015-12-02",17.8006,17.8006,17.1489,17.2474,794000.0],["2015-12-03",17.2802,17.5802,16.9052,17.0411,712000.0],["2015-12-04",17.1255,17.5146,16.9708,17.4162,467000.0],["2015-12-07",17.3177,17.4677,17.1302,17.3412,538800.0],["2015-12-08",17.0271,17.2943,16.7411,16.7973,492000.0],["2015-12-09",16.6708,16.8302,15.8457,15.9769,1378800.0],["2015-12-10",16.0707,16.291,15.9629,16.1316,591600.0],["2015-12-11",15.8738,15.9582,15.6628,15.7519,571200.0],["2015-12-14",15.7472,15.7472,15.2409,15.4753,1177800.0],["2015-12-15",15.6113,16.291,15.6113,16.1691,869600.0],["2015-12-16",16.3098,16.7317,16.2535,16.6567,674400.0],["2015-12-17",16.7083,16.7692,16.1269,16.1832,463200.0],["2015-12-18",16.1738,16.202,15.5503,15.5831,1581800.0],["2015-12-21",15.7425,15.9676,15.4894,15.6675,677000.0],["2015-12-22",15.6956,16.1176,15.3956,15.9629,548800.0],["2015-12-23",16.127,16.2817,15.9957,16.1926,402400.0],["2015-12-24",16.141,16.4504,16.141,16.2863,161800.0],["2015-12-28",16.2395,16.366,15.9722,16.2301,273400.0],["2015-12-29",16.3801,16.4973,16.2066,16.3426,366600.0],["2015-12-30",16.3238,16.3942,16.0848,16.1176,317800.0],["2015-12-31",16.0238,16.1785,15.855,15.9347,343600.0],["2016-01-04",15.7332,15.8691,15.2878,15.4144,880600.0],["2016-01-05",15.7707,15.8363,15.3956,15.48,573600.0],["2016-01-06",15.2503,15.4894,14.9034,15.105,918600.0],["2016-01-07",15.0112,15.0112,14.1298,14.1814,1014600.0],["2016-01-08",14.2142,14.2142,13.3376,13.3938,1170600.0],["2016-01-11",13.5016,13.5907,13.2625,13.4172,1391400.0],["2016-01-12",13.5344,13.6892,13.061,13.6282,1105600.0],["2016-01-13",13.6282,14.4252,13.3657,13.6938,1639200.0],["2016-01-14",13.722,13.8907,13.4594,13.6141,1200400.0],["2016-01-15",13.3657,13.722,13.136,13.5251,798800.0],["2016-01-19",13.6048,13.7267,12.6625,12.8406,1521600.0],["2016-01-20",12.4421,12.925,11.9452,12.7469,1353600.0],["2016-01-21",12.8078,13.1125,12.3624,12.5921,1733200.0],["2016-01-22",12.7234,13.4735,12.7234,13.1828,1144000.0],["2016-01-25",13.0844,13.0844,12.6015,12.7375,659800.0],["2016-01-26",12.8687,13.5532,12.6343,13.1735,1704800.0],["2016-01-27",13.1125,13.5485,13.0234,13.1219,1772400.0],["2016-01-28",13.9798,15.7988,13.8861,14.9643,3447400.0],["2016-01-29",14.9456,15.7519,14.9456,15.4753,2066800.0],["2016-02-01",15.3253,15.48,15.0112,15.0721,1137400.0],["2016-02-02",14.9362,14.9831,14.2752,14.3689,1586000.0],["2016-02-03",14.5846,14.6033,13.7407,14.1626,1009200.0],["2016-02-04",14.0876,14.9596,14.0876,14.6643,1449600.0],["2016-02-05",14.5236,14.6737,14.1486,14.3736,1084400.0],["2016-02-08",14.1627,14.1627,13.6329,13.8814,820800.0],["2016-02-09",13.661,14.0548,13.4266,13.7548,712200.0],["2016-02-10",14.083,14.3502,13.6985,13.9564,842200.0],["2016-02-11",13.661,13.7829,13.1172,13.3516,1117200.0],["2016-02-12",13.4548,14.2095,13.3938,14.172,894600.0],["2016-02-16",14.2423,14.5564,13.9751,14.5424,823800.0],["2016-02-17",14.4814,14.6455,14.2002,14.2986,802800.0],["2016-02-18",14.3549,14.3689,13.9704,14.1111,720800.0],["2016-02-19",14.0876,14.4439,14.0876,14.2799,679800.0],["2016-02-22",14.4861,14.7768,14.3877,14.7533,471000.0],["2016-02-23",14.758,14.8659,14.3267,14.8049,724600.0],["2016-02-24",14.6455,14.8377,14.3595,14.8237,523200.0],["2016-02-25",14.7815,15.1096,14.6924,15.0674,429400.0],["2016-02-26",15.119,15.2784,14.7768,14.9456,495200.0],["2016-02-29",14.9456,15.4191,14.894,15.2222,807200.0],["2016-03-01",15.2831,15.6816,15.1706,15.6816,615000.0],["2016-03-02",15.6253,15.9488,15.555,15.9254,675600.0],["2016-03-03",15.9863,16.352,15.9676,16.2207,472200.0],["2016-03-04",16.1879,16.3192,15.8832,16.1223,568400.0],["2016-03-07",16.0613,16.7364,15.9488,16.6426,886600.0],["2016-03-08",16.5442,16.6801,16.0051,16.0426,877200.0],["2016-03-09",16.0894,16.352,15.8738,16.2488,253200.0],["2016-03-10",16.352,16.5395,15.7707,15.9394,401400.0],["2016-03-11",16.0988,16.5629,16.0238,16.5301,468000.0],["2016-03-14",16.4645,16.5114,16.1035,16.2863,338400.0],["2016-03-15",16.1691,16.3051,15.9582,16.0894,373600.0],["2016-03-16",16.0004,16.4598,15.8644,16.4129,442400.0],["2016-03-17",16.3754,16.9099,16.352,16.7551,561000.0],["2016-03-18",16.877,17.1208,16.863,16.9661,590200.0],["2016-03-21",17.0036,17.0224,16.5161,16.5817,275600.0],["2016-03-22",16.4973,16.6473,16.4176,16.4739,273000.0],["2016-03-23",16.3848,16.3848,15.7613,15.7707,639200.0],["2016-03-24",15.7753,15.8457,15.4378,15.7988,1162000.0],["2016-03-28",15.8785,16.5583,15.5738,16.4035,583800.0],["2016-03-29",16.4645,16.9942,16.3614,16.9333,850600.0],["2016-03-30",16.9849,17.0458,16.652,16.7551,390200.0],["2016-03-31",16.7364,17.1958,16.7317,17.0927,515600.0],["2016-04-01",16.938,17.1255,16.802,17.1161,584600.0],["2016-04-04",17.0974,17.1489,16.5161,16.7927,790600.0],["2016-04-05",16.6333,17.1443,16.2301,16.863,613200.0],["2016-04-06",16.9005,17.3224,16.7458,17.2896,439800.0],["2016-04-07",17.3365,17.9928,17.3365,17.8709,1414200.0],["2016-04-08",18.0584,18.2131,17.8709,17.9647,382400.0],["2016-04-11",17.9553,18.2881,17.9553,18.0866,465400.0],["2016-04-12",18.0772,18.1522,17.9272,18.0256,386000.0],["2016-04-13",17.8287,18.6398,17.6834,18.4663,873000.0],["2016-04-14",18.4569,18.4991,17.9975,18.1803,675800.0],["2016-04-15",18.1709,18.2647,17.9037,18.1194,430200.0],["2016-04-18",17.9319,18.0866,17.81,18.0397,521000.0],["2016-04-19",17.9647,18.2413,17.5381,17.7443,596200.0],["2016-04-20",17.735,18.0959,17.5802,17.9412,543000.0],["2016-04-21",18.0069,18.1147,17.7303,17.8053,394200.0],["2016-04-22",17.7725,17.9787,17.4959,17.6975,502600.0],["2016-04-25",17.6318,17.7303,17.3599,17.5052,365800.0],["2016-04-26",17.5052,17.7959,17.2193,17.7912,342200.0],["2016-04-27",17.7584,18.1569,17.6646,18.0912,797400.0],["2016-04-28",17.8709,17.8709,15.7378,15.8175,4748800.0],["2016-04-29",15.7519,16.0894,15.7472,15.9535,1652800.0],["2016-05-02",15.9957,16.1645,15.841,15.9207,974200.0],["2016-05-03",15.7378,15.8785,15.48,15.6816,1106000.0],["2016-05-04",15.5269,15.6816,15.2409,15.5878,1012600.0],["2016-05-05",15.6159,15.7566,15.4331,15.5363,1191800.0],["2016-05-06",15.5597,15.7097,15.2268,15.3956,964800.0],["2016-05-09",15.4284,15.9254,15.3534,15.78,907400.0],["2016-05-10",15.8972,15.991,15.6722,15.9816,1399400.0],["2016-05-11",15.8925,16.0238,15.63,15.7613,1726200.0],["2016-05-12",15.8128,15.8738,15.4894,15.6863,1284200.0],["2016-05-13",15.6816,16.0426,15.6394,15.7847,1033200.0],["2016-05-16",15.7894,16.0004,15.766,15.9066,850800.0],["2016-05-17",16.2817,16.8255,16.1645,16.2863,1802000.0],["2016-05-18",16.2254,16.5817,15.9207,16.0285,686200.0],["2016-05-19",15.916,16.066,15.8082,16.0051,592600.0],["2016-05-20",16.0613,16.352,16.0426,16.3004,542600.0],["2016-05-23",16.3051,16.4035,16.0473,16.0754,413400.0],["2016-05-24",16.2723,17.1396,16.2723,16.9521,820400.0],["2016-05-25",16.9989,17.1114,16.7833,17.0974,971800.0],["2016-05-26",17.0974,17.2193,16.9239,17.0505,633800.0],["2016-05-27",17.0974,17.3599,16.9849,17.2052,566200.0],["2016-05-31",17.1396,17.2615,16.9989,17.1068,712200.0],["2016-06-01",16.9802,17.2615,16.8583,17.2052,600200.0],["2016-06-02",17.1161,17.149,16.9286,16.9802,752600.0],["2016-06-03",16.9474,17.3083,16.6614,17.1818,625200.0],["2016-06-06",17.1536,17.3646,17.0927,17.2474,400000.0],["2016-06-07",17.2708,17.9553,17.1724,17.7443,701800.0],["2016-06-08",17.7959,18.0725,17.7256,17.8897,765000.0],["2016-06-09",17.8662,17.9881,17.7162,17.9506,529400.0],["2016-06-10",17.7396,17.7678,17.3927,17.4209,399400.0],["2016-06-13",17.3224,17.3599,16.8442,16.8911,794800.0],["2016-06-14",16.8395,17.013,16.6614,16.7927,587200.0],["2016-06-15",16.9239,17.1911,16.7739,16.9802,596600.0],["2016-06-16",16.8348,17.0083,16.6661,16.9849,430600.0],["2016-06-17",17.0364,17.4865,16.8536,17.3271,974600.0],["2016-06-20",17.6084,17.8287,17.5006,17.524,542200.0],["2016-06-21",17.7303,17.7584,17.0224,17.3787,446600.0],["2016-06-22",17.3787,17.6412,17.163,17.1818,356600.0],["2016-06-23",17.4349,17.6787,17.1958,17.6646,414600.0],["2016-06-24",16.9052,17.2661,16.802,17.0411,908600.0],["2016-06-27",16.8724,16.9567,16.277,16.4317,1024000.0],["2016-06-28",16.6848,16.9661,16.5629,16.7551,662400.0],["2016-06-29",17.0224,17.3927,16.8724,17.3177,566000.0],["2016-06-30",17.4115,17.6365,17.0786,17.599,566800.0],["2016-07-01",17.6506,18.0022,17.5849,17.7725,439600.0],["2016-07-05",17.6693,17.6693,17.3318,17.5756,437600.0],["2016-07-06",17.5193,18.0491,17.3927,18.0491,828400.0],["2016-07-07",18.0116,18.2835,17.9365,18.2506,950400.0],["2016-07-08",18.4429,18.9445,18.3819,18.7101,1582400.0],["2016-07-11",18.3632,18.4241,18.0584,18.4053,1053800.0],["2016-07-12",18.5085,18.8132,18.4335,18.7335,634800.0],["2016-07-13",18.8601,19.0757,18.5929,18.7804,925800.0],["2016-07-14",18.8929,18.9163,18.6398,18.6585,759800.0],["2016-07-15",18.757,18.8695,18.4429,18.7851,659600.0],["2016-07-18",18.7804,18.8226,18.5366,18.7241,347400.0],["2016-07-19",18.7523,18.8179,18.5085,18.5319,402400.0],["2016-07-20",18.5413,18.846,18.4897,18.7476,543000.0],["2016-07-21",18.771,18.9304,18.5694,18.7054,289600.0],["2016-07-22",18.7007,18.8929,18.546,18.8179,520400.0],["2016-07-25",18.757,18.9632,18.6257,18.6398,571600.0],["2016-07-26",18.6819,19.0382,18.5413,18.982,1010800.0],["2016-07-27",19.1086,19.3242,18.8882,19.0101,1049200.0],["2016-07-28",18.7429,18.8413,17.5896,17.599,1682200.0],["2016-07-29",17.4771,17.6271,16.9333,17.0599,1706400.0],["2016-08-01",16.9989,17.224,16.9286,17.224,665200.0],["2016-08-02",16.9427,16.9427,16.366,16.5536,1076800.0],["2016-08-03",16.4926,16.877,16.4786,16.802,787400.0],["2016-08-04",16.7598,16.7739,16.3707,16.638,796800.0],["2016-08-05",16.7364,16.938,16.7223,16.788,319000.0],["2016-08-08",16.8724,16.8911,16.6192,16.6708,411200.0],["2016-08-09",16.7176,16.7786,16.6004,16.7598,640800.0],["2016-08-10",16.7927,16.7927,16.366,16.4973,660600.0],["2016-08-11",16.6145,16.7176,16.4223,16.6098,844000.0],["2016-08-12",16.6004,16.6333,16.2676,16.3707,599400.0],["2016-08-15",16.4317,16.727,16.366,16.5676,379800.0],["2016-08-16",16.5067,16.5536,16.4364,16.4645,411600.0],["2016-08-17",16.4223,16.4832,16.2113,16.2957,478200.0],["2016-08-18",16.3285,16.3848,16.1785,16.3332,316000.0],["2016-08-19",16.277,16.3192,16.1223,16.2676,308400.0],["2016-08-22",16.2348,16.4035,16.0613,16.3426,745400.0],["2016-08-23",16.4082,17.013,16.3614,16.9052,620000.0],["2016-08-24",16.8348,16.8348,16.6145,16.7036,599800.0],["2016-08-25",16.6379,16.8817,16.6239,16.802,550600.0],["2016-08-26",16.8724,17.0083,16.6145,16.7364,817800.0],["2016-08-29",16.7552,16.8864,16.6239,16.6286,337800.0],["2016-08-30",16.6426,16.9708,16.6379,16.938,543600.0],["2016-08-31",16.938,16.938,16.6473,16.8302,336000.0],["2016-09-01",16.8161,16.9989,16.5723,16.713,391200.0],["2016-09-02",16.8583,17.1021,16.7786,16.863,296000.0],["2016-09-06",16.9239,16.9614,16.6895,16.9192,244800.0],["2016-09-07",16.938,17.2896,16.8677,17.2193,439800.0],["2016-09-08",17.1865,17.1865,17.0224,17.0505,367200.0],["2016-09-09",16.9333,16.9333,16.216,16.277,614000.0],["2016-09-12",16.1457,16.652,16.0519,16.6004,429800.0],["2016-09-13",16.4176,16.5254,15.9957,16.0566,515800.0],["2016-09-14",16.0519,16.1785,15.8691,15.916,479200.0],["2016-09-15",15.8644,15.991,15.6581,15.7613,777600.0],["2016-09-16",15.6581,15.6769,15.2503,15.4003,921600.0],["2016-09-19",15.5081,15.8691,15.4144,15.4612,759600.0],["2016-09-20",15.4894,15.4894,15.0487,15.1612,503400.0],["2016-09-21",15.2268,15.3815,15.0581,15.3534,580200.0],["2016-09-22",15.5316,15.9301,15.4659,15.8457,1028400.0],["2016-09-23",15.7847,15.9301,15.6581,15.8175,788000.0],["2016-09-26",15.7003,15.9441,15.6347,15.9066,699800.0],["2016-09-27",15.9019,16.1832,15.8175,16.1082,852000.0],["2016-09-28",16.0894,16.2348,15.9582,16.2254,459800.0],["2016-09-29",16.0941,16.3192,15.991,16.0097,437600.0],["2016-09-30",16.1645,16.3285,16.0098,16.2676,614600.0],["2016-10-03",16.2207,16.2817,16.066,16.2488,476800.0],["2016-10-04",16.2723,16.5067,16.0801,16.141,356200.0],["2016-10-05",16.2113,16.441,16.141,16.3332,355200.0],["2016-10-06",16.277,16.3801,16.1176,16.3285,312800.0],["2016-10-07",16.3707,16.4317,15.9722,16.0144,423800.0],["2016-10-10",16.1176,16.3332,16.0988,16.1176,188600.0],["2016-10-11",16.0801,16.0894,15.9113,16.0801,370800.0],["2016-10-12",16.1223,16.2723,16.0238,16.0473,339000.0],["2016-10-13",15.9019,16.0097,15.7144,15.8597,444400.0],["2016-10-14",15.9816,16.1691,15.8269,15.8925,324600.0],["2016-10-17",15.8691,16.0801,15.8457,15.8457,257400.0],["2016-10-18",16.0332,16.1035,15.8691,15.8691,435400.0],["2016-10-19",15.9629,16.1504,15.8222,16.0801,346600.0],["2016-10-20",15.916,15.9863,15.6347,15.7988,357400.0],["2016-10-21",15.6347,15.7519,15.2737,15.5409,827000.0],["2016-10-24",15.6581,15.8222,15.4847,15.5644,430000.0],["2016-10-25",15.4472,15.4847,15.0159,15.1425,662200.0],["2016-10-26",15.0721,15.5878,15.0253,15.5409,794400.0],["2016-10-27",15.1659,15.5175,14.3455,14.3924,1592200.0],["2016-10-28",14.2517,14.5096,14.0642,14.4627,1259200.0],["2016-10-31",14.4392,14.6033,14.3455,14.5096,495000.0],["2016-11-01",14.5096,14.5564,13.9236,14.1814,679000.0],["2016-11-02",14.2048,14.2752,13.9939,14.0876,600600.0],["2016-11-03",14.158,14.2283,13.9704,14.0408,406200.0],["2016-11-04",13.9704,14.6971,13.9704,14.2283,882200.0],["2016-11-07",14.4158,14.6736,14.3689,14.533,665200.0],["2016-11-08",14.3924,14.4861,14.0173,14.3689,566400.0],["2016-11-09",14.1345,14.8752,14.0173,14.8143,1044000.0],["2016-11-10",14.9315,15.3769,14.758,15.2831,766600.0],["2016-11-11",15.2831,15.8691,15.2831,15.7285,829000.0],["2016-11-14",15.916,16.2207,15.8222,16.1738,429600.0],["2016-11-15",16.1973,16.3145,15.916,16.1973,445800.0],["2016-11-16",16.1973,16.1973,15.916,16.0801,388400.0],["2016-11-17",16.0801,16.6426,16.0801,16.502,603400.0],["2016-11-18",16.5723,16.7364,16.3848,16.6426,466200.0],["2016-11-21",16.6661,16.8536,16.4786,16.7364,291600.0],["2016-11-22",16.8536,16.9708,16.713,16.877,299200.0],["2016-11-23",16.9005,17.0646,16.7364,17.0411,422600.0],["2016-11-25",17.0177,17.3224,16.9942,17.2521,180200.0],["2016-11-28",17.1583,17.5709,17.1583,17.3927,866400.0],["2016-11-29",17.3927,17.5568,17.2521,17.299,440600.0],["2016-11-30",17.5334,17.5802,16.9005,16.9005,615200.0],["2016-12-01",16.9708,17.2052,16.4317,16.4551,599800.0],["2016-12-02",16.4082,16.7833,16.4082,16.4551,349600.0],["2016-12-05",16.6426,16.9474,16.6426,16.8067,511400.0],["2016-12-06",16.9942,17.2286,16.7317,17.2052,618800.0],["2016-12-07",17.1818,17.7678,17.1114,17.7209,455000.0],["2016-12-08",17.7443,18.26,17.674,18.26,927400.0],["2016-12-09",18.2835,18.2835,17.8381,18.0022,593000.0],["2016-12-12",17.9787,18.0725,17.7443,17.8381,373800.0],["2016-12-13",17.9319,18.0256,17.5568,17.674,997000.0],["2016-12-14",17.674,17.885,17.0646,17.1349,497400.0],["2016-12-15",17.1583,17.5568,16.4786,16.7364,897600.0],["2016-12-16",16.8302,17.2755,16.8067,17.1583,3910000.0],["2016-12-19",17.1583,17.5568,17.1583,17.2755,441400.0],["2016-12-20",17.3224,17.4396,17.1349,17.2052,288600.0],["2016-12-21",17.1583,17.4162,17.1349,17.3458,240600.0],["2016-12-22",17.4396,17.4396,16.8536,16.9005,282000.0],["2016-12-23",16.9942,16.9942,16.713,16.8067,264600.0],["2016-12-27",16.8067,16.9942,16.713,16.877,416800.0],["2016-12-28",16.9005,17.0177,16.4551,16.6426,260600.0],["2016-12-29",16.6895,17.088,16.6895,16.9474,453800.0],["2016-12-30",16.9708,16.9708,16.2676,16.3145,500200.0],["2017-01-03",16.5723,16.7598,16.3379,16.6192,431400.0],["2017-01-04",16.6661,17.2052,16.6426,17.0646,456400.0],["2017-01-05",16.9942,17.0646,16.7598,16.9942,327400.0],["2017-01-06",16.8067,17.088,16.2207,16.2676,432600.0],["2017-01-09",16.1738,16.3145,15.9863,16.1035,426400.0],["2017-01-10",16.1973,16.5958,16.1973,16.502,436600.0],["2017-01-11",16.5489,16.8677,16.291,16.8536,429000.0],["2017-01-12",16.7364,16.7364,16.1269,16.6192,340800.0],["2017-01-13",16.6895,16.877,16.4317,16.5723,206200.0],["2017-01-17",16.4551,16.7598,16.3379,16.5489,257800.0],["2017-01-18",16.5723,16.6895,16.3379,16.5489,258200.0],["2017-01-19",16.5254,16.713,16.1504,16.1973,272400.0],["2017-01-20",16.2207,16.4551,16.1504,16.291,238200.0],["2017-01-23",16.1973,16.4551,16.0801,16.3145,363000.0],["2017-01-24",16.502,17.299,16.3848,17.2286,1034000.0],["2017-01-25",17.2521,17.7209,17.2521,17.4865,406400.0],["2017-01-26",17.4865,17.7443,17.463,17.6037,307600.0],["2017-01-27",17.5802,17.5802,17.088,17.299,388200.0],["2017-01-30",16.9005,17.2755,16.5254,17.2755,968600.0],["2017-01-31",17.2521,17.3458,16.7364,17.2286,976600.0],["2017-02-01",16.9708,16.9708,16.0801,16.291,1286400.0],["2017-02-02",16.2207,16.5254,16.1035,16.1269,840400.0],["2017-02-03",16.2442,16.4551,16.1738,16.4317,786200.0],["2017-02-06",16.291,16.5489,16.1035,16.1504,991400.0],["2017-02-07",16.1738,16.1738,15.7988,15.8691,726200.0],["2017-02-08",15.7988,16.0332,15.705,15.9629,780600.0],["2017-02-09",15.916,15.9394,15.6581,15.8222,846200.0],["2017-02-10",15.916,16.3145,15.916,16.291,825200.0],["2017-02-13",16.3379,16.4082,16.0707,16.1269,363400.0],["2017-02-14",15.916,16.0332,15.8597,15.9863,613600.0],["2017-02-15",15.8925,16.3614,15.8691,16.1035,794200.0],["2017-02-16",16.1035,16.2207,15.8691,15.9863,635400.0],["2017-02-17",15.7988,16.0097,15.705,16.0097,615000.0],["2017-02-21",16.0097,16.2207,15.8925,16.0566,756000.0],["2017-02-22",16.2207,16.3379,16.0566,16.2207,358800.0],["2017-02-23",16.2676,16.291,15.9863,16.1035,404200.0],["2017-02-24",16.0097,16.2676,15.8457,16.1973,410200.0],["2017-02-27",16.1738,16.8067,16.0097,16.7833,854400.0],["2017-02-28",16.6192,16.7833,16.3614,16.6661,953800.0],["2017-03-01",17.0177,17.3927,16.8067,17.1818,685800.0],["2017-03-02",17.1583,17.2755,16.9474,17.0646,493400.0],["2017-03-03",17.0411,17.088,16.8536,17.0177,394200.0],["2017-03-06",16.9005,17.1489,16.8067,17.0411,459400.0],["2017-03-07",17.088,17.299,17.0411,17.1114,799800.0],["2017-03-08",17.1818,17.3224,16.9942,17.2286,496800.0],["2017-03-09",17.2286,17.4631,16.9708,17.1583,512400.0],["2017-03-10",17.2521,17.674,17.1724,17.3693,548000.0],["2017-03-13",17.3458,17.4162,17.0739,17.3224,593400.0],["2017-03-14",17.2286,17.299,17.0177,17.1114,705400.0],["2017-03-15",17.2286,17.4865,16.9005,17.3458,1177400.0],["2017-03-16",17.3927,18.4007,17.3927,18.1663,1362000.0],["2017-03-17",18.3303,18.3303,17.7678,17.9319,1156400.0],["2017-03-20",17.9319,17.9319,17.6506,17.885,615400.0],["2017-03-21",17.9787,18.0491,17.463,17.5334,858800.0],["2017-03-22",17.4865,17.4865,16.8536,17.2755,806600.0],["2017-03-23",17.2755,17.3927,17.0646,17.1349,875800.0],["2017-03-24",17.2052,17.3224,16.9708,17.0411,678400.0],["2017-03-27",16.8302,17.0411,16.7598,16.9474,714800.0],["2017-03-28",16.9005,17.2755,16.877,17.1583,1154000.0],["2017-03-29",17.1583,17.299,17.0411,17.1583,1133600.0],["2017-03-30",17.1818,17.2755,17.0177,17.1818,1200400.0],["2017-03-31",17.2286,17.3927,17.0411,17.2521,1802800.0],["2017-04-03",17.7443,17.7912,17.3693,17.4396,1802200.0],["2017-04-04",17.463,17.5334,17.2755,17.3458,1053000.0],["2017-04-05",17.3693,17.5802,17.088,17.1114,897800.0],["2017-04-06",17.1583,17.5568,17.0177,17.4162,882800.0],["2017-04-07",17.3224,17.4865,17.2896,17.3927,619800.0],["2017-04-10",17.3927,17.7912,17.3927,17.6506,675400.0],["2017-04-11",17.6506,17.9928,17.6037,17.885,677400.0],["2017-04-12",17.8381,17.885,17.6271,17.7209,464800.0],["2017-04-13",17.7209,18.0491,17.7209,17.7912,438200.0],["2017-04-17",17.885,18.2131,17.7678,18.1897,584800.0],["2017-04-18",18.1194,18.4007,17.9553,18.2835,631400.0],["2017-04-19",18.3538,18.4475,18.0959,18.1897,612600.0],["2017-04-20",18.2835,18.3538,17.6271,18.0725,1051000.0],["2017-04-21",18.0491,18.4007,17.9787,18.3069,869400.0],["2017-04-24",18.6116,18.6819,18.1897,18.2835,918200.0],["2017-04-25",18.2366,18.2835,17.885,18.1663,765400.0],["2017-04-26",18.2366,18.6819,18.0959,18.5882,1078000.0],["2017-04-27",18.7523,18.9398,18.2366,18.8929,671800.0],["2017-04-28",18.8929,18.8929,18.0725,18.26,1459000.0],["2017-05-01",18.2835,18.3772,18.0256,18.0491,697000.0],["2017-05-02",18.0022,18.0959,17.7912,17.885,719200.0],["2017-05-03",17.8615,17.9319,17.674,17.7912,455600.0],["2017-05-04",17.885,18.0491,17.7678,17.9084,389800.0],["2017-05-05",17.9787,18.0256,17.7678,17.9787,384200.0],["2017-05-08",17.9787,18.2131,17.9084,18.0959,435200.0],["2017-05-09",18.1194,18.846,18.1194,18.7757,900600.0],["2017-05-10",18.7054,18.8929,18.471,18.7757,939800.0],["2017-05-11",18.7288,18.907,18.6116,18.7991,547400.0],["2017-05-12",18.7054,18.9304,18.5647,18.846,496200.0],["2017-05-15",18.9163,19.4555,18.9163,19.2445,1113800.0],["2017-05-16",19.3383,19.3383,19.0336,19.1976,856200.0],["2017-05-17",19.1976,19.1976,18.3913,18.471,788200.0],["2017-05-18",18.4475,18.7663,18.3538,18.6585,312600.0],["2017-05-19",18.6819,19.1039,18.6819,19.0336,572800.0],["2017-05-22",19.0804,19.5492,18.6585,19.1508,640800.0],["2017-05-23",19.3148,19.4086,18.832,18.8695,420400.0],["2017-05-24",18.8226,19.1508,18.7054,19.057,553400.0],["2017-05-25",19.1742,19.2445,18.8695,18.9867,362800.0],["2017-05-26",18.9163,19.0101,18.8226,18.9163,279400.0],["2017-05-30",18.9163,19.057,18.7054,18.9632,463600.0],["2017-05-31",19.0336,19.0336,18.5179,18.7054,441800.0],["2017-06-01",18.7757,19.0336,18.6585,19.0101,351200.0],["2017-06-02",19.0101,19.3617,19.0101,19.268,511000.0],["2017-06-05",19.268,19.268,18.8929,18.9867,359400.0],["2017-06-06",18.8695,19.057,18.7054,18.8226,463000.0],["2017-06-07",18.8929,19.0336,18.7523,18.9163,497600.0],["2017-06-08",18.9398,19.1508,18.7054,18.7991,654400.0],["2017-06-09",18.8695,18.9867,18.6351,18.8226,786200.0],["2017-06-12",18.7757,19.1742,18.7523,18.9163,569400.0],["2017-06-13",18.9632,19.2445,18.8695,19.1976,421000.0],["2017-06-14",19.2211,19.5727,19.0804,19.3383,805000.0],["2017-06-15",19.1508,19.3852,18.9867,18.9867,398400.0],["2017-06-16",18.7288,18.9867,18.7054,18.8695,729400.0],["2017-06-19",18.9398,19.268,18.9163,19.0804,446200.0],["2017-06-20",19.2211,19.4555,19.0101,19.1039,1018600.0],["2017-06-21",19.1273,19.2914,18.9867,19.1273,502000.0],["2017-06-22",19.1508,19.1508,18.9163,18.9398,294600.0],["2017-06-23",18.9632,19.268,18.8226,19.057,561800.0],["2017-06-26",19.1508,19.268,19.1039,19.1742,427000.0],["2017-06-27",19.1507,19.2914,19.0804,19.2211,550400.0],["2017-06-28",19.3383,19.8774,19.2445,19.8774,516200.0],["2017-06-29",19.8774,19.8774,19.3148,19.5492,454600.0],["2017-06-30",19.6196,19.9946,19.6196,19.7836,503800.0],["2017-07-03",19.9243,19.9243,19.6899,19.7133,169200.0],["2017-07-05",19.6899,19.7602,19.432,19.7133,250000.0],["2017-07-06",19.5961,19.5961,19.1976,19.4789,360800.0],["2017-07-07",19.5258,20.0649,19.5258,20.018,275600.0],["2017-07-10",19.9946,20.2993,19.8774,20.1821,425600.0],["2017-07-11",20.018,20.1352,19.6196,19.854,448800.0],["2017-07-12",19.9712,20.2056,19.7274,19.7836,218000.0],["2017-07-13",19.8305,20.018,19.6664,19.8071,348600.0],["2017-07-14",19.7836,19.9712,19.7836,19.9008,217400.0],["2017-07-17",19.9008,20.0415,19.7368,19.8774,229200.0],["2017-07-18",19.8071,19.9008,19.4086,19.643,291600.0],["2017-07-19",19.7368,19.9712,19.6196,19.9008,257400.0],["2017-07-20",19.9008,19.9477,19.5024,19.5024,681600.0],["2017-07-21",19.5961,19.854,19.4555,19.7368,942800.0],["2017-07-24",19.6899,19.7602,19.5024,19.5258,406000.0],["2017-07-25",19.5727,19.9008,19.4555,19.6899,377200.0],["2017-07-26",19.7368,19.7836,19.4555,19.6196,237600.0],["2017-07-27",19.6664,19.6664,19.432,19.4789,211600.0],["2017-07-28",19.3617,19.5727,19.057,19.3148,420400.0],["2017-07-31",19.3617,19.5727,19.0804,19.1039,816800.0],["2017-08-01",19.8774,20.6275,19.8305,20.4165,1258800.0],["2017-08-02",20.5103,20.815,20.2524,20.6275,669400.0],["2017-08-03",20.5806,20.7681,20.2759,20.3931,501800.0],["2017-08-04",20.3931,20.8385,20.3697,20.5572,369400.0],["2017-08-07",20.5572,20.6041,20.3462,20.5806,237800.0],["2017-08-08",20.5572,20.815,20.3931,20.6744,576800.0],["2017-08-09",20.4868,20.6744,20.3462,20.3931,623800.0],["2017-08-10",20.229,20.3462,19.9008,19.9008,499200.0],["2017-08-11",19.6196,20.1587,19.507,19.9712,457200.0],["2017-08-14",20.1118,20.3228,19.9477,20.229,409600.0],["2017-08-15",20.229,20.2759,20.018,20.2525,180000.0],["2017-08-16",20.2759,20.4634,20.1352,20.4165,284800.0],["2017-08-17",20.3697,20.3931,19.9008,19.9477,563600.0],["2017-08-18",19.7602,20.1118,19.6899,19.7368,634600.0],["2017-08-21",19.6899,19.9243,19.6196,19.8305,453800.0],["2017-08-22",19.8305,19.8774,19.5258,19.7133,637800.0],["2017-08-23",19.5961,19.6899,19.268,19.268,486800.0],["2017-08-24",19.3383,19.4555,19.1508,19.268,499600.0],["2017-08-25",19.5258,19.6899,19.268,19.5727,403800.0],["2017-08-28",19.6196,19.6196,18.7991,19.057,762400.0],["2017-08-29",18.9163,18.9867,18.4475,18.5413,1416400.0],["2017-08-30",18.5882,18.8226,18.5179,18.7523,472800.0],["2017-08-31",18.8226,19.1508,18.7523,19.0804,568400.0],["2017-09-01",19.1273,19.2914,19.057,19.1742,483600.0],["2017-09-05",19.1742,19.1976,18.5647,18.846,531400.0],["2017-09-06",18.8929,18.8929,18.471,18.5882,382400.0],["2017-09-07",18.5882,18.6116,18.1897,18.3069,465600.0],["2017-09-08",18.3069,18.6585,18.26,18.4475,314400.0],["2017-09-11",18.7523,18.8929,18.4663,18.7991,441400.0],["2017-09-12",18.7991,19.0945,18.6116,19.057,508400.0],["2017-09-13",19.0101,19.1039,18.6585,18.846,414200.0],["2017-09-14",18.846,19.1508,18.6819,19.1273,466800.0],["2017-09-15",19.1508,19.1508,18.7523,18.9867,629200.0],["2017-09-18",19.0335,19.2211,18.9163,19.1742,337000.0],["2017-09-19",19.268,19.3852,19.1507,19.2211,490200.0],["2017-09-20",19.1976,19.2445,18.7054,18.7523,533400.0],["2017-09-21",18.7757,18.9163,18.6351,18.8226,364600.0],["2017-09-22",18.8695,19.1742,18.8695,18.9632,432400.0],["2017-09-25",18.8929,19.2914,18.8929,19.268,465400.0],["2017-09-26",19.3617,19.8305,19.3383,19.643,481000.0],["2017-09-27",19.7368,20.1118,19.5727,19.9712,541200.0],["2017-09-28",19.9712,20.4165,19.9477,20.4165,518200.0],["2017-09-29",20.5337,21.0494,20.454,20.815,945000.0],["2017-10-02",20.9322,21.0494,20.6978,21.0025,413200.0],["2017-10-03",21.3307,21.5182,21.1197,21.4948,1159200.0],["2017-10-04",21.5651,21.6823,21.2838,21.612,501200.0],["2017-10-05",21.7292,22.1511,21.7292,22.0574,532200.0],["2017-10-06",21.9402,22.3621,21.9402,22.2918,409800.0],["2017-10-09",22.2918,22.4793,21.9636,22.0105,475000.0],["2017-10-10",22.1746,22.2683,21.9167,22.1746,321200.0],["2017-10-11",22.198,22.5496,22.198,22.5027,447600.0],["2017-10-12",22.5262,22.7137,22.4933,22.6199,428200.0],["2017-10-13",22.7606,22.8309,22.5027,22.573,697400.0],["2017-10-16",22.6902,22.7606,22.4558,22.4793,596000.0],["2017-10-17",22.3855,22.573,22.2214,22.5262,323200.0],["2017-10-18",22.573,22.6668,22.409,22.5262,484200.0],["2017-10-19",22.5027,22.6434,22.1511,22.6199,517600.0],["2017-10-20",22.8074,22.8074,22.5965,22.6902,615400.0],["2017-10-23",22.7606,22.9246,22.5965,22.9012,403800.0],["2017-10-24",22.9012,23.2903,22.9012,23.1825,556600.0],["2017-10-25",23.159,23.4872,22.7606,22.8543,766800.0],["2017-10-26",22.9715,23.1122,22.8074,22.8778,915000.0],["2017-10-27",22.8778,23.1122,22.198,22.573,807600.0],["2017-10-30",22.5965,23.1122,22.4793,22.8543,1042400.0],["2017-10-31",22.9246,23.0887,22.6434,22.8309,932200.0],["2017-11-01",23.0184,23.2763,22.9012,23.1356,806800.0],["2017-11-02",23.2294,23.2528,21.823,22.0105,1031800.0],["2017-11-03",22.0574,22.4324,21.9636,22.1746,552200.0],["2017-11-06",22.2449,22.6434,22.0808,22.573,529600.0],["2017-11-07",22.6434,22.7137,22.2355,22.3386,429400.0],["2017-11-08",22.2214,22.6199,21.9402,22.4793,594200.0],["2017-11-09",22.198,22.6434,22.1746,22.4324,669200.0],["2017-11-10",22.3621,22.8309,22.3152,22.7137,466800.0],["2017-11-13",22.573,23.1122,22.5637,23.0419,1354800.0],["2017-11-14",22.995,23.4872,22.9481,23.4169,754000.0],["2017-11-15",23.3466,23.5107,22.8543,23.2997,1010000.0],["2017-11-16",23.4403,23.6279,23.2528,23.2997,433000.0],["2017-11-17",23.1356,23.8857,23.1356,23.4638,737000.0],["2017-11-20",23.5575,23.8154,23.506,23.7451,369800.0],["2017-11-21",23.8154,24.0967,23.7216,24.0967,578600.0],["2017-11-22",24.0732,24.167,23.6982,24.0498,440000.0],["2017-11-24",24.1904,24.3545,23.9795,24.2373,297200.0],["2017-11-27",24.2373,24.2842,23.956,24.0967,497400.0],["2017-11-28",24.1904,24.8936,24.1201,24.8702,693000.0],["2017-11-29",24.9874,25.5734,24.9171,25.5031,877600.0],["2017-11-30",25.5734,26.0188,25.4562,25.7609,912200.0],["2017-12-01",25.714,25.7844,24.5655,25.4093,1049200.0],["2017-12-04",25.8078,25.9719,25.2921,25.3156,708000.0],["2017-12-05",25.128,25.1515,24.2373,24.2607,929000.0],["2017-12-06",24.2373,24.4951,23.8857,23.956,757400.0],["2017-12-07",23.9326,24.167,23.6982,23.9326,1226000.0],["2017-12-08",24.2373,24.2373,23.9326,24.1435,1114800.0],["2017-12-11",24.1904,24.3311,23.6747,23.7451,582600.0],["2017-12-12",23.7451,23.9326,23.3794,23.4169,817800.0],["2017-12-13",23.5107,23.5107,23.2669,23.3231,775000.0],["2017-12-14",23.3935,23.4638,23.0419,23.0653,765600.0],["2017-12-15",23.2059,23.5341,23.1122,23.4403,2388000.0],["2017-12-18",23.6747,23.9326,23.6513,23.7919,1156200.0],["2017-12-19",23.7919,23.7919,23.159,23.2294,614400.0],["2017-12-20",23.3231,23.37,23.2294,23.3466,681600.0],["2017-12-21",23.4872,23.8388,23.4403,23.6747,599400.0],["2017-12-22",23.9091,24.1904,23.7216,23.8154,2164200.0],["2017-12-26",23.8388,24.0967,23.7638,23.9326,468200.0],["2017-12-27",23.9091,24.167,23.8435,23.9091,675000.0],["2017-12-28",23.956,24.2607,23.8388,24.1904,492000.0],["2017-12-29",24.2373,24.3779,24.0029,24.0029,601800.0],["2018-01-02",24.2842,24.7061,24.167,24.6124,777200.0],["2018-01-03",24.7764,25.4093,24.5889,25.3859,1186800.0],["2018-01-04",25.4562,25.4562,24.7296,24.8936,577200.0],["2018-01-05",25.128,25.1515,24.7764,25.1515,1218200.0],["2018-01-08",25.7375,25.7375,25.1984,25.2921,625400.0],["2018-01-09",25.4328,25.4937,25.0812,25.2218,1186200.0],["2018-01-10",25.0343,25.0812,24.4248,24.4951,863200.0],["2018-01-11",24.753,25.1046,24.7061,25.0577,1011000.0],["2018-01-12",25.0577,25.0577,24.5889,24.7999,886400.0],["2018-01-16",24.9405,25.1046,24.0263,24.0732,720800.0],["2018-01-17",24.3076,24.8233,24.2842,24.6827,671200.0],["2018-01-18",24.7296,24.753,24.2139,24.2373,392800.0],["2018-01-19",24.3545,24.4952,24.1201,24.4483,597200.0],["2018-01-22",24.6827,24.8233,24.4014,24.6358,808400.0],["2018-01-23",24.6827,24.6827,24.3311,24.5889,543200.0],["2018-01-24",24.6827,24.7999,24.4248,24.5655,759600.0],["2018-01-25",24.6827,24.6827,23.6044,23.7685,1195400.0],["2018-01-26",23.8154,23.9091,23.4403,23.7216,616200.0],["2018-01-29",23.581,23.7216,22.995,22.995,1084600.0],["2018-01-30",22.6668,22.7137,22.2918,22.5965,1183400.0],["2018-01-31",22.9012,23.2294,22.1746,22.2449,1202800.0],["2018-02-01",21.6823,23.9091,21.3307,23.5341,2701800.0],["2018-02-02",23.8857,23.8857,22.9012,22.9481,1170000.0],["2018-02-05",22.6434,22.8309,21.1432,21.1901,981200.0],["2018-02-06",20.5572,22.2918,20.4869,22.1746,1170200.0],["2018-02-07",22.0574,22.7137,21.9167,21.9636,599800.0],["2018-02-08",21.9636,21.987,21.0963,21.0963,1078800.0],["2018-02-09",21.4245,21.4245,20.5806,21.0963,747800.0],["2018-02-12",21.2369,21.4245,20.815,21.3073,804600.0],["2018-02-13",21.1901,21.401,21.026,21.2838,697200.0],["2018-02-14",21.2604,21.9167,21.1432,21.8698,539000.0],["2018-02-15",22.1042,22.1042,21.4479,21.7292,661200.0],["2018-02-16",21.7526,22.2214,21.7526,22.1277,576600.0],["2018-02-20",22.0574,22.1042,21.5417,21.6823,466800.0],["2018-02-21",21.7526,22.2683,21.5885,21.612,520000.0],["2018-02-22",21.6823,21.823,21.4151,21.4713,797000.0],["2018-02-23",21.5651,21.5651,21.0025,21.1666,440800.0],["2018-02-26",21.3073,21.4713,21.026,21.3541,378600.0],["2018-02-27",21.4245,21.7339,20.9557,21.0025,870000.0],["2018-02-28",21.0025,21.026,19.643,19.8774,1667000.0],["2018-03-01",19.9712,20.4962,19.9712,20.2525,1028400.0],["2018-03-02",20.0415,20.44,19.9712,20.2759,3137200.0],["2018-03-05",20.3462,20.6041,20.1352,20.4165,1260000.0],["2018-03-06",20.5337,20.9791,20.2759,20.9791,1038200.0],["2018-03-07",20.9791,21.4479,20.8385,20.9791,1355200.0],["2018-03-08",21.0963,21.1666,20.4165,20.6275,916800.0],["2018-03-09",20.8385,21.2838,20.5337,21.2604,582400.0],["2018-03-12",21.2838,21.4713,21.1666,21.3307,1186600.0],["2018-03-13",21.5182,21.9167,21.4245,21.7057,1062200.0],["2018-03-14",21.8464,21.8464,21.1432,21.1901,532000.0],["2018-03-15",21.3073,21.3073,20.6509,20.8385,867400.0],["2018-03-16",20.9088,21.2369,20.7213,21.1432,1295800.0],["2018-03-19",21.026,21.1338,20.6978,21.0963,634200.0],["2018-03-20",21.3307,21.4385,20.9322,21.0963,460400.0],["2018-03-21",21.1432,21.7995,20.9088,21.7292,754600.0],["2018-03-22",21.3307,21.8229,21.1666,21.1901,826400.0],["2018-03-23",21.401,21.5651,21.0307,21.0494,610000.0],["2018-03-26",21.3776,21.6589,21.0025,21.6354,657400.0],["2018-03-27",21.6589,21.8229,21.2135,21.3776,1580800.0],["2018-03-28",21.3073,21.4479,20.7681,20.8853,1094400.0],["2018-03-29",21.0025,21.2604,20.8619,21.2135,897800.0],["2018-04-02",21.0729,21.0729,19.8305,20.1821,887800.0],["2018-04-03",20.3462,20.665,19.9712,20.5806,526400.0],["2018-04-04",20.3462,21.6729,20.2993,21.5417,957600.0],["2018-04-05",21.6823,22.1511,21.5182,22.1042,755600.0],["2018-04-06",21.8698,22.1886,21.2604,21.5651,543000.0],["2018-04-09",21.7058,21.7058,21.1197,21.1197,637600.0],["2018-04-10",21.5182,21.6729,21.2276,21.5182,1289200.0],["2018-04-11",21.3307,21.6589,21.1666,21.2604,377600.0],["2018-04-12",21.3307,21.3307,20.876,21.0025,312800.0],["2018-04-13",21.1666,21.1901,20.7213,21.0025,701200.0],["2018-04-16",21.1901,21.4479,20.9791,21.2369,393400.0],["2018-04-17",21.4245,21.5182,21.2369,21.401,504200.0],["2018-04-18",21.5182,21.6589,21.3916,21.4948,501000.0],["2018-04-19",21.3776,21.3776,20.229,20.4634,618000.0],["2018-04-20",20.4634,20.6978,20.018,20.0415,702800.0],["2018-04-23",20.1118,20.3931,19.9243,20.1587,531600.0],["2018-04-24",20.3697,20.6509,19.8774,20.0649,600000.0],["2018-04-25",20.0649,20.4869,19.9008,20.3697,849400.0],["2018-04-26",21.1432,21.8136,20.3931,21.4713,1981800.0],["2018-04-27",21.5886,21.987,21.4713,21.823,609800.0],["2018-04-30",21.8229,21.8698,20.7916,20.8619,552200.0],["2018-05-01",20.7447,21.1901,20.5103,21.1901,777200.0],["2018-05-02",21.1666,21.3776,20.8619,21.0494,759000.0],["2018-05-03",20.9791,21.4948,20.9557,21.4245,560400.0],["2018-05-04",21.401,21.9073,21.2135,21.7761,552000.0],["2018-05-07",21.8229,21.8933,21.4479,21.6823,716400.0],["2018-05-08",21.6589,21.8933,21.401,21.6823,413800.0],["2018-05-09",21.6823,21.7292,20.6978,20.8385,700000.0],["2018-05-10",20.9088,21.1197,20.6744,20.7681,385800.0],["2018-05-11",20.7681,21.0494,20.6041,20.6978,586000.0],["2018-05-14",21.1666,21.3073,20.6509,20.7447,738600.0],["2018-05-15",20.5572,20.5572,19.5727,19.6899,654000.0],["2018-05-16",19.643,20.0649,19.432,19.9477,1010000.0],["2018-05-17",19.8774,20.5806,19.8774,20.4869,579000.0],["2018-05-18",20.4869,21.1197,20.3697,21.0025,691000.0],["2018-05-21",21.1432,21.3307,21.04,21.2369,637000.0],["2018-05-22",21.0494,21.0494,20.5103,20.5337,416400.0],["2018-05-23",20.4634,21.0729,20.2993,20.9088,613400.0],["2018-05-24",20.815,21.0963,20.5806,20.8853,553600.0],["2018-05-25",20.7213,21.5885,20.6744,21.5182,669800.0],["2018-05-29",21.2838,21.8933,21.0541,21.7761,828800.0],["2018-05-30",21.9401,22.1042,21.3776,21.4948,942000.0],["2018-05-31",21.5651,21.5651,21.1197,21.2135,509200.0],["2018-06-01",21.401,21.4948,21.1666,21.2604,683600.0],["2018-06-04",21.3776,21.6589,21.3776,21.5182,401200.0],["2018-06-05",21.401,21.6823,21.401,21.5651,360600.0],["2018-06-06",21.5651,21.7995,21.0729,21.7526,347800.0],["2018-06-07",21.8464,22.1277,21.6589,22.0808,751600.0],["2018-06-08",22.0574,22.8074,22.0574,22.573,980000.0],["2018-06-11",22.6902,22.8074,22.4324,22.5496,1253200.0],["2018-06-12",22.573,22.8309,22.4793,22.7371,620000.0],["2018-06-13",22.6434,22.6434,21.2838,21.5182,968600.0],["2018-06-14",21.5885,21.7057,21.1432,21.5651,890600.0],["2018-06-15",21.4713,21.6823,21.0963,21.2604,1222400.0],["2018-06-18",21.0963,21.3307,20.6509,20.815,684200.0],["2018-06-19",20.7681,21.026,20.6978,20.8385,1083000.0],["2018-06-20",20.815,20.9557,20.29,20.8385,447600.0],["2018-06-21",20.8385,20.9557,20.44,20.6041,468400.0],["2018-06-22",20.6744,20.7447,20.0649,20.4634,976600.0],["2018-06-25",20.3931,20.44,20.018,20.3228,820800.0],["2018-06-26",20.7447,20.8619,20.3228,20.5572,642800.0],["2018-06-27",20.5337,20.5572,19.8774,19.9008,491600.0],["2018-06-28",19.854,20.1352,19.6899,20.0649,617400.0],["2018-06-29",20.3228,20.665,20.229,20.6041,742600.0],["2018-07-02",20.4165,20.7447,20.3134,20.6978,993600.0],["2018-07-03",20.7916,21.0729,20.6041,20.9088,257600.0],["2018-07-05",21.0494,21.3776,20.815,21.3073,500800.0],["2018-07-06",21.3307,21.5417,21.0963,21.3776,387000.0],["2018-07-09",21.4948,21.7526,21.3541,21.6823,895200.0],["2018-07-10",21.7526,21.8933,21.401,21.6589,394000.0],["2018-07-11",21.4479,21.7292,21.3776,21.4948,516400.0],["2018-07-12",21.612,21.6823,21.0729,21.6823,438000.0],["2018-07-13",21.6354,21.7761,21.4245,21.4948,507000.0],["2018-07-16",21.4948,21.5651,21.2135,21.4479,398400.0],["2018-07-17",21.4479,22.1183,21.4479,22.0105,649800.0],["2018-07-18",21.8464,21.8698,21.4245,21.6823,415800.0],["2018-07-19",21.6589,21.9167,21.5792,21.7526,498200.0],["2018-07-20",21.7292,21.7292,20.9697,21.026,506400.0],["2018-07-23",21.026,21.0635,20.4869,20.5806,688400.0],["2018-07-24",20.6509,20.7213,19.8305,20.0884,1250800.0],["2018-07-25",20.018,20.018,19.0336,19.268,1122800.0],["2018-07-26",19.854,20.1587,19.1273,20.0649,1163000.0],["2018-07-27",20.1118,20.2759,19.5961,19.8305,827400.0],["2018-07-30",19.8305,20.3697,19.8305,19.9008,1589000.0],["2018-07-31",20.018,20.3931,19.6899,20.229,1250400.0],["2018-08-01",20.229,20.3368,19.8774,20.0415,1511400.0],["2018-08-02",19.9008,20.2759,19.9008,20.1352,1530400.0],["2018-08-03",20.1352,20.2759,19.9946,20.0649,588000.0],["2018-08-06",20.0649,20.229,19.8305,20.0649,1027400.0],["2018-08-07",20.0884,20.4869,20.0884,20.2525,1516600.0],["2018-08-08",20.2524,20.3462,20.0415,20.1821,610600.0],["2018-08-09",20.1821,20.4868,20.1587,20.3931,761600.0],["2018-08-10",20.2759,20.2993,19.9008,20.1587,796400.0],["2018-08-13",20.1352,20.1352,19.6899,19.6899,740000.0],["2018-08-14",19.6899,19.9243,19.5961,19.5961,710800.0],["2018-08-15",19.5024,19.5961,19.3383,19.5258,304600.0],["2018-08-16",19.5961,20.0321,19.5961,19.7836,344800.0],["2018-08-17",19.6664,19.9243,19.5961,19.643,413000.0],["2018-08-20",19.6899,19.8211,19.643,19.7133,581800.0],["2018-08-21",20.018,20.815,19.8774,20.7681,1052200.0],["2018-08-22",20.7213,20.8385,20.5572,20.6275,582600.0],["2018-08-23",20.5806,20.5806,20.1118,20.3228,399200.0],["2018-08-24",20.2993,20.4493,20.1587,20.2525,799800.0],["2018-08-27",20.2993,20.6275,20.2056,20.5572,590000.0],["2018-08-28",20.5806,20.6041,20.229,20.3697,287800.0],["2018-08-29",20.3696,20.44,20.1118,20.229,385200.0],["2018-08-30",20.1821,20.2525,19.9946,20.0884,420400.0],["2018-08-31",20.018,20.2759,19.9477,20.229,733800.0],["2018-09-04",20.1352,20.3228,19.9946,20.2056,598600.0],["2018-09-05",20.2056,20.5572,20.0649,20.4869,401400.0],["2018-09-06",20.5337,20.8385,20.3697,20.44,660000.0],["2018-09-07",20.2993,20.2993,19.9149,20.1352,704200.0],["2018-09-10",20.229,20.4869,20.1352,20.1821,267400.0],["2018-09-11",20.1118,20.6744,20.018,20.5572,409600.0],["2018-09-12",20.5572,20.7775,20.44,20.7213,468400.0],["2018-09-13",20.7447,20.7447,20.1821,20.6275,518200.0],["2018-09-14",20.6978,21.2135,20.44,21.0963,683800.0],["2018-09-17",21.0963,21.2838,21.026,21.0963,817200.0],["2018-09-18",21.1197,21.3776,20.9791,20.9791,763400.0],["2018-09-19",20.9791,21.2135,20.6978,20.7916,663600.0],["2018-09-20",20.9088,20.9088,20.2056,20.6509,891200.0],["2018-09-21",20.3931,20.4869,19.7368,20.229,1552000.0],["2018-09-24",20.0884,20.0884,19.6196,19.643,679800.0],["2018-09-25",19.7602,19.7836,19.5258,19.7602,473800.0],["2018-09-26",19.7602,19.8774,19.3383,19.3852,800200.0],["2018-09-27",19.3383,19.3383,18.846,18.8929,914600.0],["2018-09-28",18.8695,19.1976,18.6726,18.7054,870600.0],["2018-10-01",18.7992,18.8273,18.4429,18.471,821600.0],["2018-10-02",18.4288,18.7804,18.4053,18.7288,1520200.0],["2018-10-03",18.7382,18.7616,18.0397,18.1756,971400.0],["2018-10-04",18.0491,18.0491,17.5896,17.8006,830200.0],["2018-10-05",17.7912,17.9037,17.3037,17.7396,1395800.0],["2018-10-08",17.6224,17.9365,17.5943,17.8756,847200.0],["2018-10-09",17.824,17.8943,17.4068,17.4162,951400.0],["2018-10-10",17.374,17.7115,17.1958,17.2005,1237400.0],["2018-10-11",16.8958,17.2661,16.6614,16.6708,1366400.0],["2018-10-12",16.9333,16.9333,16.1926,16.3098,820600.0],["2018-10-15",16.2676,16.5395,16.2113,16.427,1118200.0],["2018-10-16",16.638,16.9521,16.4317,16.877,820000.0],["2018-10-17",16.2066,16.2817,15.6066,16.1785,2472000.0],["2018-10-18",16.0519,16.6426,15.9863,16.1551,1326800.0],["2018-10-19",16.2442,16.2863,15.4191,15.5222,1194400.0],["2018-10-22",15.8738,15.9254,15.0581,15.1706,1345000.0],["2018-10-23",15.0206,15.8644,15.0112,15.6019,1312800.0],["2018-10-24",15.5738,16.066,15.33,15.3581,1333200.0],["2018-10-25",15.7285,17.0317,15.5034,16.8161,3762800.0],["2018-10-26",16.4973,17.5568,16.3707,17.1583,2658000.0],["2018-10-29",17.3458,17.3458,16.2113,16.4457,2260400.0],["2018-10-30",16.427,17.5006,16.3051,17.4115,3283800.0],["2018-10-31",17.6975,17.7209,16.8958,17.463,3408200.0],["2018-11-01",17.5568,18.1147,17.3083,17.7725,1956200.0],["2018-11-02",17.899,18.0116,17.4396,17.8803,1784600.0],["2018-11-05",17.8897,18.1334,17.7678,18.0866,1264600.0],["2018-11-06",17.9037,18.1663,17.6037,17.9787,1690800.0],["2018-11-07",18.1803,18.1803,17.6599,18.0631,655400.0],["2018-11-08",17.6412,18.2788,17.0974,17.8709,1555200.0],["2018-11-09",17.8006,18.2881,17.7678,17.8193,1195400.0],["2018-11-12",17.6646,17.9834,17.4302,17.4724,992000.0],["2018-11-13",17.5662,18.2272,17.5099,17.9178,1978200.0],["2018-11-14",18.1334,18.4241,17.6459,17.6881,1550800.0],["2018-11-15",17.2708,17.3224,16.4035,16.9614,2033600.0],["2018-11-16",16.7786,17.5287,16.7786,17.4162,950800.0],["2018-11-19",17.3787,17.6928,17.2146,17.4255,752400.0],["2018-11-20",17.1818,17.899,17.1818,17.6599,1785800.0],["2018-11-21",17.7303,18.2647,17.7256,17.9319,771200.0],["2018-11-23",17.8147,18.2553,17.8053,18.0256,282600.0],["2018-11-26",18.2131,18.2225,17.7209,17.8662,944600.0],["2018-11-27",17.7865,18.0772,17.7256,17.7678,628600.0],["2018-11-28",17.8193,18.321,17.2615,18.2741,1163400.0],["2018-11-29",18.2272,18.3678,17.9272,17.9975,854600.0],["2018-11-30",17.9225,18.0725,17.7162,17.9319,773600.0],["2018-12-03",18.2366,18.2366,17.3834,18.0584,625600.0],["2018-12-04",17.8428,17.9881,17.1677,17.3552,1182800.0],["2018-12-06",17.1349,17.9037,17.1021,17.7771,816000.0],["2018-12-07",17.8053,18.3303,17.7068,17.7115,744600.0],["2018-12-10",17.7209,17.9881,17.1865,17.3271,1128000.0],["2018-12-11",17.6178,17.6271,17.2615,17.3083,665400.0],["2018-12-12",17.5381,17.8147,17.2052,17.5099,431800.0],["2018-12-13",17.5287,17.7396,17.2708,17.3693,655200.0],["2018-12-14",17.1724,17.735,17.1724,17.3318,742400.0],["2018-12-17",17.2802,17.6318,17.0411,17.0646,1363800.0],["2018-12-18",17.224,17.9178,17.1677,17.6084,848600.0],["2018-12-19",17.599,18.0444,17.3177,17.3505,988800.0],["2018-12-20",17.3365,17.7725,17.1865,17.2943,947800.0],["2018-12-21",17.2146,17.4302,16.352,16.4082,2543200.0],["2018-12-24",16.3332,16.427,15.8738,15.9254,379800.0],["2018-12-26",16.0472,16.6989,15.7378,16.6801,555000.0],["2018-12-27",16.4129,17.1302,16.2863,17.1255,891400.0],["2018-12-28",17.1443,17.5802,16.9802,17.2615,693800.0],["2018-12-31",17.2568,17.374,16.713,17.2146,547200.0],["2019-01-02",16.9849,17.899,16.8911,17.6646,933600.0],["2019-01-03",17.5662,17.8334,17.1724,17.4584,548800.0],["2019-01-04",17.6271,18.1944,17.599,18.0444,815400.0],["2019-01-07",18.2413,18.9445,18.0162,18.846,1029600.0],["2019-01-08",19.0992,19.4039,18.7663,19.3148,1351200.0],["2019-01-09",19.4602,19.9852,19.0289,19.7414,1207600.0],["2019-01-10",19.3711,19.8727,19.2351,19.5774,834400.0],["2019-01-11",19.5305,19.8587,19.2914,19.3852,966800.0],["2019-01-14",19.2914,19.4086,19.0007,19.0148,929600.0],["2019-01-15",19.0804,19.2398,18.8648,19.0101,1450200.0],["2019-01-16",19.0007,19.1648,18.5507,18.7241,948000.0],["2019-01-17",18.5741,19.0711,18.5741,18.9492,792800.0],["2019-01-18",19.0476,19.132,18.6913,18.8648,927400.0],["2019-01-22",18.7148,18.9023,18.1428,18.2694,699800.0],["2019-01-23",18.2975,18.7194,18.2178,18.5319,739400.0],["2019-01-24",18.5835,19.0054,18.5835,18.921,606800.0],["2019-01-25",19.1976,19.8024,18.4288,18.5976,2013800.0],["2019-01-28",18.4429,18.7945,18.3725,18.471,1517800.0],["2019-01-29",18.2413,19.0335,17.735,18.9585,1095000.0],["2019-01-30",19.0195,19.2539,18.7101,19.1883,551200.0],["2019-01-31",20.7963,21.3823,19.6899,21.1338,2638800.0],["2019-02-01",20.7634,21.5651,20.7588,21.0775,1489800.0],["2019-02-04",21.1291,21.2698,20.74,20.8478,1064800.0],["2019-02-05",20.8525,21.2323,20.7822,21.1994,755600.0],["2019-02-06",21.1151,21.2416,20.4306,20.5056,707600.0],["2019-02-07",20.3931,20.6884,20.3134,20.4634,1012200.0],["2019-02-08",20.3181,20.4962,19.9712,20.1587,597600.0],["2019-02-11",20.1915,20.2243,19.9337,19.9805,795800.0],["2019-02-12",20.1306,21.101,20.1306,21.0869,947000.0],["2019-02-13",21.0963,21.1151,20.4915,20.6791,866800.0],["2019-02-14",20.529,20.7822,20.4165,20.6181,774400.0],["2019-02-15",20.7306,21.0869,20.7306,20.9978,856800.0],["2019-02-19",20.9885,21.4667,20.8947,21.3916,965200.0],["2019-02-20",21.5323,21.5417,20.7916,21.0119,1124800.0],["2019-02-21",20.9275,21.3588,20.7259,21.3307,801800.0],["2019-02-22",21.3729,21.6636,21.3729,21.612,573400.0],["2019-02-25",21.7526,21.8886,21.4526,21.476,692000.0],["2019-02-26",21.326,21.5651,20.9228,20.9463,1059400.0],["2019-02-27",20.9322,20.9932,20.3837,20.8525,555400.0],["2019-02-28",20.7259,20.7306,20.4118,20.5572,683000.0],["2019-03-01",20.7494,20.8197,19.9805,20.3837,509000.0],["2019-03-04",20.4306,21.0166,20.4306,20.9557,880600.0],["2019-03-05",20.304,20.4353,19.9946,20.2009,1219000.0],["2019-03-06",20.1774,20.3321,19.9243,19.9337,755200.0],["2019-03-07",19.4555,20.4962,19.4555,20.3134,645600.0],["2019-03-08",20.2337,20.6275,19.9618,20.2853,518600.0],["2019-03-11",20.3228,20.6931,20.3228,20.6509,678400.0],["2019-03-12",20.6838,20.7213,20.3837,20.454,505400.0],["2019-03-13",20.5244,20.7541,20.379,20.4493,610800.0],["2019-03-14",20.4072,20.5947,20.2665,20.3415,561400.0],["2019-03-15",20.4072,20.5947,20.1774,20.2337,1551400.0],["2019-03-18",20.2524,20.4259,20.0555,20.29,519400.0],["2019-03-19",20.3181,20.3884,19.6242,19.6758,604800.0],["2019-03-20",19.6758,20.0134,19.2164,19.6055,608800.0],["2019-03-21",19.6008,20.454,19.6008,20.2759,823200.0],["2019-03-22",20.1071,20.5712,20.0555,20.304,768400.0],["2019-03-25",20.2993,21.0025,20.2056,20.9322,523400.0],["2019-03-26",21.0916,21.0916,20.7213,21.0166,923800.0],["2019-03-27",21.3729,21.8745,21.1151,21.6636,784400.0],["2019-03-28",21.7151,21.8089,21.1197,21.3776,580600.0],["2019-03-29",21.4526,21.5698,20.8619,20.9603,931200.0],["2019-04-01",21.1151,21.1151,20.6275,21.0354,772000.0],["2019-04-02",21.0822,21.3448,20.8197,21.2276,856000.0],["2019-04-03",21.3588,21.6354,21.1197,21.4104,590200.0],["2019-04-04",21.4245,22.1183,21.3776,22.0011,597000.0],["2019-04-05",22.1277,22.5543,22.0855,22.4746,511800.0],["2019-04-08",22.4136,22.6574,22.3855,22.6293,683800.0],["2019-04-09",22.5824,22.7699,22.3152,22.3621,929600.0],["2019-04-10",22.4793,22.8262,22.3433,22.7465,567600.0],["2019-04-11",22.7746,23.1497,22.6293,23.0465,512800.0],["2019-04-12",23.2997,23.3606,22.9246,22.995,1329000.0],["2019-04-15",23.0794,23.2997,22.6668,22.8215,602000.0],["2019-04-16",22.9434,22.9434,22.6152,22.8168,572600.0],["2019-04-17",22.8825,22.8918,22.5777,22.8403,914600.0],["2019-04-18",22.8731,23.2341,22.7981,23.1497,521600.0],["2019-04-22",23.2059,23.2762,22.6152,22.6809,714600.0],["2019-04-23",22.8496,23.3935,22.7699,23.3184,1051000.0],["2019-04-24",23.4403,24.3545,23.4356,23.8998,1430600.0],["2019-04-25",23.5669,23.9701,22.7652,23.8529,1054600.0],["2019-04-26",23.7919,23.8107,23.2763,23.506,1043200.0],["2019-04-29",23.52,24.0404,23.4497,24.0076,589400.0],["2019-04-30",23.9888,24.106,23.8576,23.9795,759600.0],["2019-05-01",24.2373,24.7624,24.0404,24.2045,1148800.0],["2019-05-02",24.1435,24.7389,24.031,24.2936,680200.0],["2019-05-03",24.4295,24.8514,24.0685,24.753,513600.0],["2019-05-06",24.4389,24.7952,24.2795,24.7014,453800.0],["2019-05-07",24.6592,24.8233,24.1623,24.4248,690600.0],["2019-05-08",24.467,24.542,24.1014,24.1014,272800.0],["2019-05-09",24.0357,24.6264,23.9701,24.5514,689000.0],["2019-05-10",24.4998,24.6077,24.1154,24.3498,545800.0],["2019-05-13",24.0545,24.1717,23.7919,24.0357,651400.0],["2019-05-14",24.0217,24.6967,23.9841,24.5514,737800.0],["2019-05-15",24.4061,24.5889,24.0826,24.3451,738800.0],["2019-05-16",24.4905,24.9874,24.4717,24.6827,750600.0],["2019-05-17",24.5092,24.6967,24.2701,24.2748,714600.0],["2019-05-20",24.1717,24.2936,23.6654,23.6935,509600.0],["2019-05-21",23.6935,24.0451,23.5575,23.9748,536200.0],["2019-05-22",23.7169,24.1904,23.5997,23.9935,515000.0],["2019-05-23",23.8482,24.0732,23.506,23.5763,564400.0],["2019-05-24",23.7451,24.1764,23.7451,24.0779,296200.0],["2019-05-28",24.0638,24.2232,23.7826,23.7919,522200.0],["2019-05-29",23.6982,23.8951,23.4732,23.6466,472000.0],["2019-05-30",23.6419,23.8857,23.3513,23.7216,508000.0],["2019-05-31",23.445,23.9091,23.3138,23.4872,536400.0],["2019-06-03",23.6279,24.2514,23.506,23.9373,593800.0],["2019-06-04",24.0779,24.3264,23.7357,24.2983,898800.0],["2019-06-05",24.4295,24.5514,24.1248,24.392,515400.0],["2019-06-06",24.5092,24.7202,23.7732,23.9701,608600.0],["2019-06-07",24.2045,24.6311,24.1013,24.3545,480800.0],["2019-06-10",24.3123,24.4905,24.1717,24.3358,492200.0],["2019-06-11",24.4576,24.4576,23.6888,24.1811,456600.0],["2019-06-12",24.1904,24.4436,24.092,24.242,304400.0],["2019-06-13",24.3498,24.6967,24.3076,24.5186,416600.0],["2019-06-14",24.4576,24.9968,24.4576,24.6967,405000.0],["2019-06-17",24.7108,24.8749,24.1201,24.5045,419400.0],["2019-06-18",24.6639,24.8327,24.3217,24.4858,506800.0],["2019-06-19",24.4248,24.4248,23.5482,24.0545,818600.0],["2019-06-20",24.2983,24.6124,24.1248,24.3826,614800.0],["2019-06-21",24.2092,24.2373,23.7544,23.806,695800.0],["2019-06-24",23.9185,24.1717,23.6419,23.7638,494800.0],["2019-06-25",24.0123,24.0873,23.1028,23.1215,859800.0],["2019-06-26",23.0794,23.2387,22.7981,23.07,841400.0],["2019-06-27",23.2622,23.8341,23.1403,23.8154,417200.0],["2019-06-28",23.7872,24.3451,23.7826,24.0685,1158200.0],["2019-07-01",24.2232,24.5233,24.0076,24.392,562800.0],["2019-07-02",24.4014,24.692,24.2795,24.692,463000.0],["2019-07-03",24.678,24.9499,24.5936,24.8327,220400.0],["2019-07-05",24.7249,24.7952,24.3592,24.4858,597400.0],["2019-07-08",24.7296,25.1562,24.4858,25.053,506400.0],["2019-07-09",25.053,25.2593,24.6686,24.6874,567000.0],["2019-07-10",25.0108,25.1609,24.5186,25.0952,1405400.0],["2019-07-11",25.1796,25.203,24.5608,25.1937,559000.0],["2019-07-12",25.3343,25.9391,25.3015,25.8828,514600.0],["2019-07-15",25.925,26.0938,25.4234,25.5734,636000.0],["2019-07-16",25.4796,26.0469,25.4046,26.0,427000.0],["2019-07-17",26.1641,26.1641,25.6765,25.7281,505800.0],["2019-07-18",25.8031,25.986,25.4515,25.714,573200.0],["2019-07-19",25.7,26.0,25.4093,25.4609,684600.0],["2019-07-22",25.5593,25.5687,25.2968,25.3624,407800.0],["2019-07-23",25.489,25.489,24.6874,24.9311,675800.0],["2019-07-24",24.8749,25.5218,24.8749,25.4984,1098400.0],["2019-07-25",28.5972,30.1771,28.5972,30.1302,3580200.0],["2019-07-26",30.3505,31.0256,29.7598,30.3834,1585800.0],["2019-07-29",30.3834,30.3834,29.066,29.3567,1808800.0],["2019-07-30",29.3567,29.9521,29.3379,29.6802,1894600.0],["2019-07-31",29.638,29.9005,29.0988,29.4457,1485600.0],["2019-08-01",29.3473,30.2474,29.0941,30.0646,2514000.0],["2019-08-02",30.0646,30.3365,29.638,30.0739,1460000.0],["2019-08-05",29.6942,30.1115,29.0895,29.1598,1333200.0],["2019-08-06",29.277,29.6239,29.0004,29.0191,2112000.0],["2019-08-07",28.8129,29.4364,28.4894,29.3004,3377200.0],["2019-08-08",29.3285,30.1255,29.3239,29.9333,1822000.0],["2019-08-09",29.8442,29.8911,29.216,29.2207,769800.0],["2019-08-12",29.1598,29.2535,28.8879,29.0191,660400.0],["2019-08-13",29.0895,30.0083,29.0895,29.6755,1175400.0],["2019-08-14",29.4926,29.7411,28.7894,29.0988,1136800.0],["2019-08-15",29.277,29.3661,28.7285,28.7379,723800.0],["2019-08-16",28.8691,29.1645,28.7894,29.0379,1328400.0],["2019-08-19",29.3426,29.9192,29.0473,29.6473,1195200.0],["2019-08-20",29.7458,30.3505,29.577,30.0974,1073800.0],["2019-08-21",30.3552,30.5287,29.9802,30.4068,945800.0],["2019-08-22",30.5099,30.8428,30.0036,30.5334,1222200.0],["2019-08-23",30.4021,30.8756,29.9427,29.9896,1425400.0],["2019-08-26",30.1396,30.5849,29.9943,30.4631,981000.0],["2019-08-27",30.6318,30.6459,29.9005,30.0505,1055400.0],["2019-08-28",29.9239,30.4537,29.5254,30.3365,801800.0],["2019-08-29",30.5709,30.8615,30.1349,30.4162,872400.0],["2019-08-30",30.5193,30.7631,30.2849,30.6318,1194000.0],["2019-09-03",30.3318,30.8991,30.2193,30.6271,777200.0],["2019-09-04",30.8287,31.41,30.7115,30.9366,999800.0],["2019-09-05",31.1616,31.396,30.4537,30.6834,1081200.0],["2019-09-06",30.6881,30.9319,30.5615,30.6271,772400.0],["2019-09-09",30.5474,30.8334,30.2146,30.8006,838000.0],["2019-09-10",30.8334,30.8475,29.8442,30.4349,1101600.0],["2019-09-11",31.1991,31.8789,30.8053,31.3913,1211000.0],["2019-09-12",31.4757,32.4321,31.4476,31.7992,1285800.0],["2019-09-13",32.0007,32.6149,31.771,32.282,1174800.0],["2019-09-16",32.1742,32.3711,31.4757,31.9351,1218200.0],["2019-09-17",32.0945,33.004,32.0101,32.5774,1111000.0],["2019-09-18",32.7227,33.3134,32.2492,33.1212,1124400.0],["2019-09-19",33.215,33.4353,32.8587,33.0931,1055200.0],["2019-09-20",33.1728,33.3462,32.868,32.9571,1116800.0],["2019-09-23",32.8587,33.3931,32.643,33.0368,887400.0],["2019-09-24",33.1728,33.59,32.8962,32.9102,994400.0],["2019-09-25",33.0884,33.3743,32.718,33.2712,880400.0],["2019-09-26",33.4212,33.6509,32.8165,33.0556,763600.0],["2019-09-27",33.0978,33.1868,32.3195,32.4039,815200.0],["2019-09-30",32.4039,33.0837,32.4039,32.9805,676200.0],["2019-10-01",33.0602,33.2384,32.5164,32.9384,515000.0],["2019-10-02",33.0462,33.1259,32.3242,32.793,608800.0],["2019-10-03",32.8821,32.9993,32.5024,32.7977,807400.0],["2019-10-04",32.8774,33.9604,32.8774,33.8853,879200.0],["2019-10-07",33.7072,34.0166,33.5056,33.8385,610800.0],["2019-10-08",33.7213,34.0682,33.3837,33.6041,787000.0],["2019-10-09",33.7681,33.9978,33.4869,33.6744,803600.0],["2019-10-10",33.7541,33.8432,32.8633,33.0977,1349400.0],["2019-10-11",33.3978,33.6416,33.1024,33.1728,574200.0],["2019-10-14",33.1681,33.5525,33.1399,33.454,495200.0],["2019-10-15",33.5619,34.1432,33.5619,34.0869,671400.0],["2019-10-16",34.1151,34.8464,34.0635,34.6964,978400.0],["2019-10-17",35.0902,35.198,34.8417,34.912,680000.0],["2019-10-18",34.898,35.334,34.7573,35.1605,944400.0],["2019-10-21",35.348,35.8121,34.9824,35.0667,1241600.0],["2019-10-22",35.3433,35.4746,34.7948,35.1933,1569000.0],["2019-10-23",33.5384,34.9355,32.2117,34.8698,2192000.0],["2019-10-24",35.1277,35.8309,34.7198,35.8074,796400.0],["2019-10-25",35.4981,36.0184,35.1418,35.2121,754600.0],["2019-10-28",35.3246,35.3246,33.7681,33.8385,1250600.0],["2019-10-29",33.7306,34.2463,33.5431,33.74,1031800.0],["2019-10-30",33.7072,33.9135,32.718,33.8994,984600.0],["2019-10-31",33.9557,33.9557,33.2806,33.7963,1116400.0],["2019-11-01",33.9885,34.5417,33.7072,34.1901,757600.0],["2019-11-04",34.2651,34.2651,32.6055,32.7461,1133200.0],["2019-11-05",32.7461,32.8727,31.5507,31.8179,1532800.0],["2019-11-06",31.9117,32.3805,31.4241,32.2586,1090600.0],["2019-11-07",32.3477,32.3477,31.1663,31.6116,1331400.0],["2019-11-08",31.6257,32.1883,31.6116,31.7476,740200.0],["2019-11-11",31.7663,32.5305,31.7476,32.3945,806800.0],["2019-11-12",32.6711,32.9384,32.0382,32.5868,800400.0],["2019-11-13",32.4977,32.9571,32.4977,32.8165,966600.0],["2019-11-14",32.6664,33.3931,32.6571,33.2384,693000.0],["2019-11-15",33.2572,33.5056,33.0274,33.079,796200.0],["2019-11-18",33.1634,33.9979,33.1634,33.6791,768400.0],["2019-11-19",33.8103,33.965,33.1634,33.2196,1101400.0],["2019-11-20",33.1071,33.3743,32.207,32.3008,2044400.0],["2019-11-21",32.2586,32.3242,31.3632,31.5601,1127600.0],["2019-11-22",31.6023,32.1039,31.2131,31.2225,992400.0],["2019-11-25",31.26,31.9914,31.0678,31.4569,896000.0],["2019-11-26",31.3679,31.9445,31.3679,31.682,1288000.0],["2019-11-27",31.6726,32.1133,31.4241,31.5272,713400.0],["2019-11-29",31.3585,31.5788,31.1663,31.1944,356200.0],["2019-12-02",31.1147,31.1147,30.5474,30.6506,927200.0],["2019-12-03",30.5099,30.7537,30.2943,30.6553,691000.0],["2019-12-04",30.7162,31.2131,30.6224,31.0913,816200.0],["2019-12-05",31.1288,31.5554,31.1288,31.4147,886400.0],["2019-12-06",31.0725,31.3116,30.66,30.7865,1077200.0],["2019-12-09",30.749,31.1803,30.5521,31.0631,775600.0],["2019-12-10",30.9741,31.2553,30.8381,31.0725,572000.0],["2019-12-11",31.0256,31.4476,30.899,31.4147,399200.0],["2019-12-12",31.1991,31.3679,30.0927,30.1068,1112400.0],["2019-12-13",30.1302,30.374,29.9614,30.3037,835400.0],["2019-12-16",30.374,30.3834,29.7364,29.7833,1511600.0],["2019-12-17",29.9099,30.5334,29.3989,29.4926,1199800.0],["2019-12-18",29.6473,29.8255,29.0426,29.2207,1701400.0],["2019-12-19",29.1504,29.216,28.5972,28.9207,1900000.0],["2019-12-20",28.9957,29.6708,28.9957,29.5301,2336800.0],["2019-12-23",29.5301,29.7411,28.991,29.0426,790800.0],["2019-12-24",29.0238,29.3239,28.9535,29.2864,204000.0],["2019-12-26",29.2864,29.4692,28.8504,28.9676,369400.0],["2019-12-27",29.0473,29.1363,28.6816,28.7894,631600.0],["2019-12-30",28.7519,28.7941,28.33,28.7191,794600.0],["2019-12-31",28.5878,29.0144,28.5034,28.6488,657000.0],["2020-01-02",28.8785,29.0707,28.5222,28.8269,1378600.0],["2020-01-03",28.5269,29.1457,28.5269,28.9816,917000.0],["2020-01-06",28.7144,29.4739,28.6722,29.0613,937400.0],["2020-01-07",29.0941,29.652,29.0941,29.5583,2250000.0],["2020-01-08",29.802,30.3646,29.7645,29.8208,1664800.0],["2020-01-09",29.9802,30.3037,29.7223,29.8958,1306600.0],["2020-01-10",29.7036,30.2427,29.5114,29.9192,965400.0],["2020-01-13",29.7927,30.2427,29.7927,30.1443,1389200.0],["2020-01-14",30.2474,30.4068,30.0271,30.2474,882600.0],["2020-01-15",30.2615,31.3772,30.2615,31.2975,1136200.0],["2020-01-16",31.3819,31.4804,30.7584,31.0678,694600.0],["2020-01-17",31.3913,31.4429,30.8334,30.9131,566600.0],["2020-01-21",30.9178,31.5272,30.8334,31.5132,647600.0],["2020-01-22",31.6538,32.0242,31.4475,31.5319,648200.0],["2020-01-23",31.6445,32.5071,31.5132,32.1273,999800.0],["2020-01-24",32.1976,32.3008,31.4851,31.7241,582200.0],["2020-01-27",31.5882,32.1976,31.5882,31.8554,908800.0],["2020-01-28",32.4977,33.6931,32.4977,33.2431,1403800.0],["2020-01-29",33.215,33.4494,31.8367,32.5586,1948200.0],["2020-01-30",34.687,35.8075,33.4775,34.3917,3870000.0],["2020-01-31",34.2885,34.387,33.0321,33.2665,2164200.0],["2020-02-03",33.4025,34.2276,33.3228,33.89,1670400.0],["2020-02-04",34.2229,34.4948,33.3884,33.3884,1628000.0],["2020-02-05",33.3322,34.3495,32.854,33.965,1199600.0],["2020-02-06",34.0963,34.4432,34.0729,34.1291,791000.0],["2020-02-07",34.1479,34.5651,33.9885,34.0869,595800.0],["2020-02-10",34.0869,34.3354,34.026,34.0494,908600.0],["2020-02-11",34.3073,34.3213,33.7635,33.9557,853800.0],["2020-02-12",34.0213,34.1948,33.7728,34.0166,806400.0],["2020-02-13",33.665,34.2932,33.665,34.1713,453800.0],["2020-02-14",34.2229,34.2229,33.2993,33.8432,843600.0],["2020-02-18",33.3884,33.9229,31.3585,33.6463,950200.0],["2020-02-19",33.6369,34.0494,33.4916,33.6088,881200.0],["2020-02-20",33.7025,34.0776,33.1446,34.0025,631400.0],["2020-02-21",33.9744,34.4901,33.8666,34.0401,1098600.0],["2020-02-24",33.2993,34.0963,33.2993,33.6181,700200.0],["2020-02-25",33.74,33.7681,32.1461,32.268,922000.0],["2020-02-26",32.0382,32.1086,30.9506,30.96,773600.0],["2020-02-27",30.4818,31.6585,29.8161,30.66,1308400.0],["2020-02-28",29.9755,30.7209,29.2067,29.7505,2401000.0],["2020-03-02",29.938,30.6131,29.4832,30.5709,1030000.0],["2020-03-03",30.5568,32.0382,30.3552,31.5694,1540400.0],["2020-03-04",32.1367,33.1118,31.6679,33.079,919800.0],["2020-03-05",32.418,32.943,31.8695,32.2727,1035400.0],["2020-03-06",31.1428,31.7382,30.2521,31.4944,1579200.0],["2020-03-09",29.9099,30.2005,26.8486,26.8861,2022600.0],["2020-03-10",27.533,28.0018,26.1219,27.8377,1940600.0],["2020-03-11",27.0173,27.4111,25.0296,25.3202,1860400.0],["2020-03-12",23.4403,23.4403,19.9102,20.9463,2579600.0],["2020-03-13",22.1933,22.4183,19.2867,21.9495,1854400.0],["2020-03-16",19.3711,19.3711,16.4082,16.5723,1904600.0],["2020-03-17",16.8302,16.9942,14.3689,15.9488,2706400.0],["2020-03-18",14.819,15.3909,11.8327,12.7937,2288400.0],["2020-03-19",12.5453,14.3455,11.9686,13.8345,1312400.0],["2020-03-20",14.1251,15.6206,13.6423,14.6502,2084400.0],["2020-03-23",14.383,14.5236,13.1594,13.7079,1401400.0],["2020-03-24",14.8565,16.5723,14.5564,16.5536,1636400.0],["2020-03-25",16.5536,20.1587,16.427,19.7414,1443400.0],["2020-03-26",20.0509,20.6134,18.9492,20.4775,1474400.0],["2020-03-27",19.4977,20.1118,18.4053,18.4288,1018800.0],["2020-03-30",18.3022,18.3303,17.2849,17.8475,992600.0],["2020-03-31",17.7209,17.9412,16.7927,17.1161,1198200.0],["2020-04-01",16.0566,16.3332,14.8612,14.9315,1208000.0],["2020-04-02",14.7909,15.1378,13.5673,14.4627,1351200.0],["2020-04-03",14.4252,15.2972,14.1814,15.0159,1827800.0],["2020-04-06",16.3426,18.2835,16.0894,18.1287,1529800.0],["2020-04-07",19.6055,20.1962,18.4241,18.9867,2003400.0],["2020-04-08",19.4555,21.2463,19.2023,21.1432,1339600.0],["2020-04-09",22.1371,23.7685,21.2557,22.0152,1286200.0],["2020-04-13",21.7901,21.7901,18.6069,19.357,1140200.0],["2020-04-14",20.1259,20.6181,19.1976,19.8868,827200.0],["2020-04-15",18.696,18.8835,17.9412,18.3397,760000.0],["2020-04-16",18.2835,18.8788,17.9506,18.4288,1106400.0],["2020-04-17",19.4274,20.1446,19.0804,19.7461,876600.0],["2020-04-20",18.8038,19.4883,18.1194,18.4007,922000.0],["2020-04-21",17.4771,18.2272,17.3412,18.0631,1325600.0],["2020-04-22",18.7476,18.8648,18.0444,18.3585,758400.0],["2020-04-23",18.4804,19.2586,17.9787,18.9398,1363800.0],["2020-04-24",19.1648,20.3462,18.9351,19.9712,1017600.0],["2020-04-27",20.2196,21.2323,20.0274,20.9463,990000.0],["2020-04-28",22.1886,22.7981,21.8745,22.6574,1313000.0],["2020-04-29",23.8529,25.85,23.4685,25.1093,1376200.0],["2020-04-30",24.3686,25.2265,23.9888,24.6405,1825000.0],["2020-05-01",23.3372,24.3967,23.1544,24.3545,990800.0],["2020-05-04",23.6372,25.3109,23.3747,25.0999,1164600.0],["2020-05-05",25.6719,26.5345,25.4703,25.8359,1147400.0],["2020-05-06",26.0,26.3516,25.4984,25.6437,873000.0],["2020-05-07",26.2485,26.5813,25.986,26.3563,851800.0],["2020-05-08",27.1298,27.9878,26.4454,27.894,729000.0],["2020-05-11",27.2564,27.669,26.6423,27.2189,969000.0],["2020-05-12",27.3033,27.3033,26.2625,26.2625,892400.0],["2020-05-13",25.9906,26.0656,24.8092,25.2124,1135600.0],["2020-05-14",24.3498,25.6156,23.5247,25.6015,631600.0],["2020-05-15",25.5031,27.158,25.0718,26.6563,719200.0],["2020-05-18",28.555,30.5474,28.5128,30.299,1090400.0],["2020-05-19",29.8958,31.5788,29.3239,30.6506,1052200.0],["2020-05-20",31.4804,31.8554,29.7552,30.3787,857800.0],["2020-05-21",30.3365,31.8789,30.3365,31.3022,564200.0],["2020-05-22",31.5835,32.3852,31.0256,32.193,518600.0],["2020-05-26",33.9791,34.3026,32.9712,33.3322,941200.0],["2020-05-27",34.3307,35.7793,34.1573,35.6762,968800.0],["2020-05-28",36.6326,36.7685,33.3087,33.4118,1269800.0],["2020-05-29",33.0649,34.2323,32.5727,32.5821,1264000.0],["2020-06-01",32.9149,34.2088,32.3195,33.1306,726400.0],["2020-06-02",33.6931,34.2604,33.1118,33.876,670200.0],["2020-06-03",34.748,35.8965,34.3401,35.7137,647000.0],["2020-06-04",35.1839,36.1872,34.4245,34.5323,665800.0],["2020-06-05",35.2918,36.1169,34.762,35.784,1100400.0],["2020-06-08",36.5153,37.1576,34.9214,35.2214,722200.0],["2020-06-09",34.2604,35.6527,34.2041,35.2355,839600.0],["2020-06-10",34.8886,35.9669,34.0072,35.1418,601200.0],["2020-06-11",33.6509,34.1198,31.3632,31.4522,1290000.0],["2020-06-12",33.2009,33.6228,31.4757,32.9149,796000.0],["2020-06-15",31.26,34.9261,31.0725,34.8745,1019200.0],["2020-06-16",36.7966,36.8951,34.7058,36.1966,1062400.0],["2020-06-17",36.0887,36.656,35.1136,35.3762,546600.0],["2020-06-18",34.7151,35.259,34.0541,34.8605,779000.0],["2020-06-19",35.4418,35.4418,33.8713,34.4198,1553400.0],["2020-06-22",34.0729,35.3105,33.89,35.2918,751000.0],["2020-06-23",35.7746,35.9528,34.9964,35.8403,611600.0],["2020-06-24",35.0714,35.3058,33.4306,34.312,934400.0],["2020-06-25",33.2853,33.9228,31.9679,33.8807,1171400.0],["2020-06-26",33.8244,33.8244,32.8493,33.1024,1061400.0],["2020-06-29",33.1681,34.8839,32.8258,34.5042,1043000.0],["2020-06-30",34.4995,35.8309,34.3166,35.6856,841200.0],["2020-07-01",35.6574,35.7981,34.2276,34.3776,751400.0],["2020-07-02",35.3152,35.3668,34.3776,34.4479,495200.0],["2020-07-06",35.5168,35.7981,34.762,35.7653,478400.0],["2020-07-07",35.3105,36.8248,35.2543,36.1122,1194400.0],["2020-07-08",36.2434,39.0797,36.2434,38.5359,1623600.0],["2020-07-09",38.8641,39.2766,36.2059,36.52,929600.0],["2020-07-10",36.7263,37.6733,36.4497,37.2186,507600.0],["2020-07-13",37.8655,38.4093,36.0981,36.1497,843800.0],["2020-07-14",36.0278,37.3686,35.559,37.2936,621400.0],["2020-07-15",38.7281,38.8125,37.2936,38.5406,706800.0],["2020-07-16",38.775,39.5579,38.2359,39.2719,738800.0],["2020-07-17",39.6142,40.0173,38.8313,38.9719,860000.0],["2020-07-20",38.8969,39.4548,38.2921,39.3845,670000.0],["2020-07-21",40.2611,40.5846,39.6142,39.8345,863600.0],["2020-07-22",39.572,42.5677,39.5157,41.8879,1393800.0],["2020-07-23",44.5366,45.943,41.0862,41.9582,2341400.0],["2020-07-24",41.9301,43.224,41.4706,42.8395,991600.0],["2020-07-27",43.238,45.9806,43.013,45.9477,1283000.0],["2020-07-28",46.2853,47.2745,45.6805,45.8587,1562000.0],["2020-07-29",46.0181,48.4371,45.868,48.2824,1168200.0],["2020-07-30",47.3776,47.9027,46.8432,46.9041,1015800.0],["2020-07-31",46.7728,46.8338,45.1648,46.4962,1207200.0],["2020-08-03",46.6838,48.1793,46.4916,47.8886,1065200.0],["2020-08-04",47.5182,48.3949,46.5291,46.6838,797800.0],["2020-08-05",47.2604,48.0433,46.6369,47.6354,752800.0],["2020-08-06",47.6214,48.4183,47.0354,47.1573,794200.0],["2020-08-07",46.8385,47.4339,45.9055,46.8619,700000.0],["2020-08-10",47.1948,49.4591,47.1198,47.7292,594000.0],["2020-08-11",48.0902,48.3762,45.8587,45.9149,1008000.0],["2020-08-12",46.4822,46.7447,45.718,46.6838,626000.0],["2020-08-13",46.3603,47.3448,45.9806,46.9604,538200.0],["2020-08-14",46.6463,46.6463,45.7883,46.3322,699600.0],["2020-08-17",46.5713,48.6059,46.4681,48.2355,555000.0],["2020-08-18",48.7559,50.1576,48.2355,48.5402,1250200.0],["2020-08-19",48.6715,48.6715,47.8183,48.2308,461200.0],["2020-08-20",47.6355,49.1075,47.2417,47.8277,446600.0],["2020-08-21",47.4479,49.3794,47.101,49.0091,742000.0],["2020-08-24",49.356,49.3888,48.3058,48.7465,579800.0],["2020-08-25",49.0981,49.0981,47.5886,48.3387,603800.0],["2020-08-26",48.559,48.559,47.1104,47.1995,611400.0],["2020-08-27",47.687,47.9824,46.0228,46.154,702800.0],["2020-08-28",46.5994,47.0588,46.0602,46.365,601200.0],["2020-08-31",46.4119,46.5244,44.6304,45.0195,903400.0],["2020-09-01",44.6538,47.2838,44.3257,47.2557,939600.0],["2020-09-02",47.5651,47.5651,45.6243,46.6322,596200.0],["2020-09-03",46.9041,46.9041,43.9881,44.4429,691600.0],["2020-09-04",44.8414,45.4414,41.8926,43.7397,815600.0],["2020-09-08",42.9286,44.7757,42.5677,44.3069,820000.0],["2020-09-09",44.7335,46.6228,44.5835,46.365,676400.0],["2020-09-10",46.6556,47.3401,45.8962,46.1259,806200.0],["2020-09-11",46.4634,47.3729,46.1165,46.6463,619600.0],["2020-09-14",47.1901,47.7292,46.215,46.9041,569800.0],["2020-09-15",46.8947,48.1418,46.6181,47.2745,950400.0],["2020-09-16",47.8745,49.22,47.3823,48.5215,767400.0],["2020-09-17",47.6214,48.3386,46.4353,47.7058,685600.0],["2020-09-18",48.0996,48.4277,46.3556,47.3542,1585000.0],["2020-09-21",47.0729,47.8792,45.4742,47.6917,742000.0],["2020-09-22",47.7667,50.4858,47.4901,50.303,856800.0],["2020-09-23",50.3498,50.9968,47.5557,47.6261,979000.0],["2020-09-24",47.5464,48.7934,46.6416,47.9636,545000.0],["2020-09-25",47.7198,48.7184,47.387,47.8183,513600.0],["2020-09-28",48.9059,50.8327,48.7559,50.6171,811800.0],["2020-09-29",50.6171,51.1468,49.8295,49.9889,594400.0],["2020-09-30",49.9935,52.5017,49.9935,51.7516,1300600.0],["2020-10-01",52.6282,53.4158,51.761,53.158,781800.0],["2020-10-02",51.911,54.5269,51.7797,53.9175,618800.0],["2020-10-05",54.4144,54.8785,52.0563,53.0127,863600.0],["2020-10-06",53.5565,53.9831,51.0999,51.5078,808600.0],["2020-10-07",52.7361,53.1205,50.2561,51.2078,851200.0],["2020-10-08",50.9452,53.0408,50.9358,52.3376,713600.0],["2020-10-09",53.2564,53.6268,52.211,52.8439,708200.0],["2020-10-12",53.2096,54.1425,52.6142,53.9081,459000.0],["2020-10-13",52.947,53.5002,50.1904,53.0877,782200.0],["2020-10-14",53.4487,53.7018,52.2251,52.9892,406800.0],["2020-10-15",52.1079,54.2691,51.8828,53.9034,419800.0],["2020-10-16",54.1472,54.6535,52.2626,52.3188,537400.0],["2020-10-19",52.5579,52.9986,51.3062,51.5828,443800.0],["2020-10-20",51.7609,52.2626,50.678,50.7764,717000.0],["2020-10-21",51.2077,51.339,47.5417,48.423,1350000.0],["2020-10-22",48.9481,48.9481,44.832,45.1648,1977400.0],["2020-10-23",45.7133,47.1151,44.6304,47.0026,1216400.0],["2020-10-26",46.0321,46.2525,43.7256,44.3116,1293000.0],["2020-10-27",44.2788,44.4476,42.9286,43.2052,865200.0],["2020-10-28",42.0613,44.1522,41.5597,43.1536,866200.0],["2020-10-29",43.149,43.5381,41.2737,41.7238,607600.0],["2020-10-30",41.6019,42.4458,40.1017,40.8284,833600.0],["2020-11-02",41.7285,42.6473,40.6502,41.255,1124600.0],["2020-11-03",41.6816,42.3754,41.1987,41.8176,783200.0],["2020-11-04",42.5395,45.8165,42.141,45.3852,1199400.0],["2020-11-05",45.8165,46.29,44.8414,45.268,488600.0],["2020-11-06",45.2445,45.2445,42.8958,43.3927,757600.0],["2020-11-09",44.4288,44.9117,39.0844,39.1547,1712400.0],["2020-11-10",39.8251,43.0271,39.2907,42.2395,1336800.0],["2020-11-11",42.5395,42.8067,41.3722,42.5348,900600.0],["2020-11-12",42.5301,43.1162,40.8378,41.3816,924600.0],["2020-11-13",41.916,43.0599,41.555,42.1739,657800.0],["2020-11-16",42.6286,42.6614,41.255,42.2395,923400.0],["2020-11-17",42.1785,43.1302,41.5831,42.3567,901200.0],["2020-11-18",42.2535,43.5053,42.0238,42.6895,924800.0],["2020-11-19",43.0036,43.6834,42.652,43.3271,970400.0],["2020-11-20",43.1302,43.6647,42.0801,42.1129,752000.0],["2020-11-23",42.3895,43.6271,42.3895,43.313,515200.0],["2020-11-24",43.7115,43.7303,42.1785,42.3332,709000.0],["2020-11-25",42.4458,43.4209,41.9676,43.0364,716400.0],["2020-11-27",42.9286,43.3599,41.9254,43.2709,358800.0],["2020-11-30",42.8911,42.9146,40.8565,42.2629,897200.0],["2020-12-01",42.8958,42.8958,41.1143,41.6441,1541600.0],["2020-12-02",41.5316,41.5316,39.8673,39.9751,1197800.0],["2020-12-03",40.2049,42.5161,40.2049,42.202,871600.0],["2020-12-04",42.1598,42.1926,40.4205,41.2925,853600.0],["2020-12-07",41.4472,42.8677,40.7534,42.6989,673000.0],["2020-12-08",42.1973,42.3614,40.5471,41.3862,1086600.0],["2020-12-09",41.7894,41.8973,40.0595,40.4486,628400.0],["2020-12-10",40.0595,40.8143,39.8861,40.4064,567200.0],["2020-12-11",40.1861,40.7299,39.9517,40.458,401800.0],["2020-12-14",40.9174,41.3581,39.8345,39.8486,686000.0],["2020-12-15",40.3127,40.6877,39.7314,39.9189,991200.0],["2020-12-16",40.3174,40.3174,39.4641,39.8111,1402200.0],["2020-12-17",40.1392,42.3379,40.0924,41.3769,2057400.0],["2020-12-18",41.6066,41.991,40.5049,41.0675,2407800.0],["2020-12-21",40.2002,40.8706,39.6189,40.4393,1169200.0],["2020-12-22",40.2517,40.7393,39.7361,40.7159,723200.0],["2020-12-23",40.9315,41.0018,39.6985,40.2658,692200.0],["2020-12-24",40.4393,41.5363,39.8954,41.4753,306400.0],["2020-12-28",41.7238,41.7472,40.1439,40.1814,581600.0],["2020-12-29",40.4533,40.608,39.5438,40.2002,457600.0],["2020-12-30",40.458,40.7815,39.9939,40.1252,384400.0],["2020-12-31",40.0923,40.0923,38.7703,38.8266,686200.0],["2021-01-04",39.136,39.3423,37.6452,38.489,886000.0],["2021-01-05",38.2077,38.3718,37.2701,37.6358,1440800.0],["2021-01-06",37.1061,38.0999,36.5669,37.9124,1794200.0],["2021-01-07",38.0859,39.7689,37.964,39.5907,1136800.0],["2021-01-08",39.8486,39.8814,37.4436,37.5795,790800.0],["2021-01-11",37.2186,38.6437,36.8107,38.3624,1118800.0],["2021-01-12",38.5312,39.0891,38.114,38.9203,1165200.0],["2021-01-13",39.3094,40.5752,38.2546,38.3531,745600.0],["2021-01-14",38.4093,39.061,38.0249,38.4468,634800.0],["2021-01-15",38.1327,38.8078,37.7389,38.4562,825800.0],["2021-01-19",38.9906,39.9845,38.8219,39.9376,920800.0],["2021-01-20",40.2283,43.2193,39.9658,42.7083,1568000.0],["2021-01-21",42.713,44.2507,42.6661,43.0646,1107200.0],["2021-01-22",42.6708,44.7804,41.9582,44.6726,1771000.0],["2021-01-25",45.0008,45.704,43.7819,45.043,1131400.0],["2021-01-26",45.4086,45.9149,42.8208,44.0678,1395800.0],["2021-01-27",43.1912,44.7242,42.7505,43.7443,1492400.0],["2021-01-28",42.8911,43.6459,40.1814,40.3267,3156800.0],["2021-01-29",38.4515,39.3704,37.5186,37.6264,1609000.0],["2021-02-01",38.0062,38.9391,37.0357,38.7703,1177400.0],["2021-02-02",39.0281,39.586,37.7952,39.4594,1344400.0],["2021-02-03",39.6048,40.1861,39.0844,39.9892,993800.0],["2021-02-04",40.0783,40.7815,39.3844,40.1392,685400.0],["2021-02-05",40.4439,41.1143,39.7736,40.7862,954000.0],["2021-02-08",41.105,42.427,40.9268,42.2817,844200.0],["2021-02-09",42.3098,42.7833,41.18,41.2784,665200.0],["2021-02-10",41.2644,42.0613,40.0642,41.6441,936400.0],["2021-02-11",41.8269,42.8724,41.4706,41.4753,1997600.0],["2021-02-12",40.9503,41.6394,40.6408,40.8518,671600.0],["2021-02-16",40.7112,40.7112,39.3469,39.6142,1750200.0],["2021-02-17",39.15,39.7736,38.3578,39.3469,2195800.0],["2021-02-18",39.572,39.8486,38.7891,38.8266,752200.0],["2021-02-19",39.0938,39.8579,38.8172,39.647,740000.0],["2021-02-22",39.6704,39.7407,38.2359,38.4797,1522200.0],["2021-02-23",38.053,38.7,37.2233,38.5875,1667600.0],["2021-02-24",38.5078,40.7534,37.5608,40.6127,1159200.0],["2021-02-25",40.2095,40.2377,38.3296,38.5125,1087600.0],["2021-02-26",39.0328,40.1158,38.6109,39.5251,864400.0],["2021-03-01",39.9845,40.7721,39.5298,39.6939,962000.0],["2021-03-02",39.7173,40.0267,38.7984,39.9048,1020200.0],["2021-03-03",40.0877,40.0877,38.5265,38.9766,818400.0],["2021-03-04",38.9719,40.2096,37.4108,38.625,1085000.0],["2021-03-05",39.2251,40.8799,37.8936,40.8002,875800.0],["2021-03-08",40.9878,42.3567,40.8799,41.3253,855800.0],["2021-03-09",41.9254,42.1926,40.8378,41.0909,668600.0],["2021-03-10",41.33,42.8161,41.1565,42.3286,948200.0],["2021-03-11",42.6567,43.2287,41.7238,42.427,729000.0],["2021-03-12",41.3909,42.052,40.6455,41.8457,818200.0],["2021-03-15",41.6582,42.3895,41.3066,42.3848,874000.0],["2021-03-16",42.4551,43.3318,42.1645,42.2207,699200.0],["2021-03-17",41.8879,44.0772,41.3206,44.0491,787600.0],["2021-03-18",43.5475,43.5475,40.5002,40.6362,937000.0],["2021-03-19",40.8471,41.9348,40.1814,41.1894,1736400.0],["2021-03-22",41.5269,41.9019,40.6877,41.5691,398600.0],["2021-03-23",41.5222,41.7801,40.0408,40.2095,734000.0],["2021-03-24",40.6502,41.8551,40.4299,40.458,624600.0],["2021-03-25",39.9376,41.8879,39.4032,41.7144,721800.0],["2021-03-26",42.1785,43.4771,41.6675,43.4302,525200.0],["2021-03-29",43.0693,43.8334,41.7847,42.127,799600.0],["2021-03-30",41.8316,43.4584,41.4613,43.1677,1029400.0],["2021-03-31",43.3881,43.8334,42.9427,43.0927,859200.0],["2021-04-01",43.5568,44.2975,43.1724,44.2085,880200.0],["2021-04-05",44.2694,44.7898,43.674,44.1241,658000.0],["2021-04-06",44.3116,45.0008,43.9506,44.1944,768800.0],["2021-04-07",44.3819,44.7523,43.3646,43.7772,551000.0],["2021-04-08",43.9459,44.021,42.8536,43.3224,740600.0],["2021-04-09",43.1958,44.6538,42.8724,44.5929,452200.0],["2021-04-12",44.5929,44.9586,44.0069,44.4757,495200.0],["2021-04-13",44.4194,44.5694,43.2052,44.1335,582200.0],["2021-04-14",44.4616,44.9351,43.81,44.4476,423400.0],["2021-04-15",44.8179,44.8976,44.2647,44.7054,396200.0],["2021-04-16",45.0336,46.5103,45.0195,46.3134,783400.0],["2021-04-19",46.8807,46.8807,45.3149,45.9102,697200.0],["2021-04-20",46.0227,46.2243,43.2099,43.9647,855000.0],["2021-04-21",43.9037,44.5648,43.8709,43.9459,827200.0],["2021-04-22",44.0209,44.1522,43.0083,43.5334,720800.0],["2021-04-23",43.8709,44.3866,43.5053,44.0444,622600.0],["2021-04-26",44.4382,45.0898,44.1475,44.8601,436200.0],["2021-04-27",45.2867,45.7977,44.5273,44.5413,638000.0],["2021-04-28",44.6163,45.1648,44.2178,44.9164,672600.0],["2021-04-29",47.1151,50.3545,46.2243,50.1623,2330600.0],["2021-04-30",49.6232,50.7483,49.0184,49.8763,1060600.0],["2021-05-03",50.2983,50.7483,49.4544,50.5795,1123800.0],["2021-05-04",50.6452,51.7797,50.0498,51.7141,966000.0],["2021-05-05",52.4923,52.4923,50.7296,51.6437,937800.0],["2021-05-06",51.9579,52.4407,51.1796,52.422,910400.0],["2021-05-07",52.6095,54.7566,52.0985,54.6675,1041400.0],["2021-05-10",54.5878,56.3459,54.044,55.3895,1613000.0],["2021-05-11",54.3909,54.3909,52.3376,53.022,1395600.0],["2021-05-12",52.5157,52.5626,49.3325,49.6138,1872200.0],["2021-05-13",49.8107,52.4595,49.8107,52.1641,896200.0],["2021-05-14",52.7501,53.0548,51.8735,52.8251,655800.0],["2021-05-17",52.4173,52.6095,51.1374,52.4407,640600.0],["2021-05-18",52.4407,52.5063,50.6405,50.7014,699000.0],["2021-05-19",49.3982,50.7764,48.6199,50.0592,715000.0],["2021-05-20",49.7357,50.7343,49.6372,50.4202,535600.0],["2021-05-21",50.6968,51.3484,49.2622,49.581,534400.0],["2021-05-24",50.0873,50.1529,49.2903,49.6654,452200.0],["2021-05-25",49.6888,50.8983,49.6888,49.8107,651400.0],["2021-05-26",50.0639,51.1421,49.6794,50.9405,828200.0],["2021-05-27",51.3296,51.4515,50.6639,50.8093,694200.0],["2021-05-28",51.264,51.3343,50.1998,50.4764,508200.0],["2021-06-01",50.8327,51.0999,49.8107,50.167,964000.0],["2021-06-02",50.2233,50.2233,48.7325,49.1825,718000.0],["2021-06-03",48.8637,48.9669,47.673,48.409,511600.0],["2021-06-04",48.7184,49.1638,47.898,48.9106,469800.0],["2021-06-07",48.92,49.0559,48.3621,48.8168,482400.0],["2021-06-08",49.0137,49.3982,48.6903,49.145,395800.0],["2021-06-09",49.4404,49.5622,47.387,47.5464,850800.0],["2021-06-10",47.026,47.2885,45.0054,45.5586,1253000.0],["2021-06-11",45.7696,46.5478,45.493,46.2243,520600.0],["2021-06-14",45.9759,46.4681,44.4569,44.6726,1003200.0],["2021-06-15",44.8132,45.4274,44.4804,45.0851,738200.0],["2021-06-16",44.8507,44.9914,44.0491,44.1194,804000.0],["2021-06-17",43.824,45.1133,43.5662,44.3866,842200.0],["2021-06-18",43.9694,45.3242,43.8428,44.6257,1020800.0],["2021-06-21",44.9726,45.5071,44.2788,44.7523,661000.0],["2021-06-22",44.771,45.1602,44.2272,44.5976,547000.0],["2021-06-23",44.771,44.7992,43.6787,43.8053,635800.0],["2021-06-24",43.6131,43.8194,42.9099,43.6506,572600.0],["2021-06-25",43.7865,44.1288,43.0552,43.0552,1701200.0],["2021-06-28",43.1818,44.0819,42.9708,43.9553,655200.0],["2021-06-29",43.9506,45.132,43.8334,44.3444,468200.0],["2021-06-30",43.9178,44.3397,43.6553,44.1053,477400.0],["2021-07-01",44.1381,45.4555,43.7068,45.2445,675800.0],["2021-07-02",45.357,45.6149,44.546,44.6116,396200.0],["2021-07-06",44.7288,44.7288,42.7786,43.4396,466600.0],["2021-07-07",43.3787,44.6913,43.3646,44.3632,461600.0],["2021-07-08",43.2568,43.8287,42.1176,42.6333,540200.0],["2021-07-09",42.9943,44.0116,42.9943,43.4162,481000.0],["2021-07-12",43.0271,43.5428,42.6614,43.4818,518600.0],["2021-07-13",43.1677,43.2568,42.277,42.4692,627800.0],["2021-07-14",42.9708,43.3084,42.1504,42.4364,362600.0],["2021-07-15",42.3379,42.8114,41.3441,42.0285,606400.0],["2021-07-16",42.2442,42.8536,41.3347,41.4097,637600.0],["2021-07-19",40.8096,42.0895,40.6315,41.3956,628600.0],["2021-07-20",41.7847,43.4209,41.4472,43.088,907400.0],["2021-07-21",43.4396,44.2178,43.1302,43.4865,585600.0],["2021-07-22",42.7786,43.1912,42.0707,43.0505,427800.0],["2021-07-23",43.3552,45.2352,43.3552,45.1555,585000.0],["2021-07-26",45.2774,45.7884,44.5788,44.982,793800.0],["2021-07-27",44.6445,45.3946,44.2319,45.3008,791800.0],["2021-07-28",45.3992,45.8868,44.2929,44.8601,987000.0],["2021-07-29",49.0606,51.3906,47.8277,50.1154,1908600.0],["2021-07-30",50.3967,51.4984,49.881,50.903,762800.0],["2021-08-02",51.3109,51.8313,50.8983,51.1796,589400.0],["2021-08-03",51.2828,52.2438,50.7905,52.0751,918200.0],["2021-08-04",51.8078,52.1641,50.7671,51.1374,670800.0],["2021-08-05",51.0812,51.5828,50.8233,51.114,464200.0],["2021-08-06",51.5312,51.8031,50.6686,51.1515,777200.0],["2021-08-09",50.8936,51.1749,49.9513,50.092,804600.0],["2021-08-10",50.092,52.0469,49.867,51.4515,686800.0],["2021-08-11",51.2921,53.3361,50.8515,53.2611,506000.0],["2021-08-12",53.369,53.7581,52.2204,52.9658,491600.0],["2021-08-13",53.2658,53.4346,52.5392,53.2611,283000.0],["2021-08-16",52.8908,54.2034,52.647,53.9128,360400.0],["2021-08-17",53.1908,53.669,50.9546,51.5781,602000.0],["2021-08-18",51.3343,52.075,50.5561,51.0202,599400.0],["2021-08-19",50.3545,50.9687,49.7263,50.1858,520800.0],["2021-08-20",50.2748,51.3906,50.2748,51.1281,409200.0],["2021-08-23",51.1281,51.264,49.8248,51.1609,363200.0],["2021-08-24",51.6531,53.3783,51.1327,52.1219,493000.0],["2021-08-25",52.347,53.3783,51.7375,52.5673,527200.0],["2021-08-26",52.511,52.9283,51.0015,51.414,447800.0],["2021-08-27",51.6297,53.0361,51.6156,52.6142,579400.0],["2021-08-30",52.8533,53.0361,51.8875,52.6282,524600.0],["2021-08-31",52.8814,53.0924,51.4187,52.2907,754400.0],["2021-09-01",52.4923,53.8659,52.2485,53.4111,773400.0],["2021-09-02",53.5893,53.9128,52.0797,52.2532,623800.0],["2021-09-03",51.9907,51.9907,50.8233,50.9358,450000.0],["2021-09-07",51.0062,51.325,50.2233,50.6733,488600.0],["2021-09-08",49.6373,49.8857,48.995,49.5294,620800.0],["2021-09-09",49.5294,49.9092,49.0044,49.2106,592600.0],["2021-09-10",49.6326,50.1061,48.9903,49.1403,800600.0],["2021-09-13",49.7357,49.7685,48.0667,48.9903,637200.0],["2021-09-14",49.4919,49.6888,47.7151,48.0949,495400.0],["2021-09-15",48.0011,48.6387,47.5182,48.5027,461800.0],["2021-09-16",48.3949,49.9326,48.3949,49.3888,465800.0],["2021-09-17",49.3888,49.7685,48.8778,49.506,1690800.0],["2021-09-20",48.2871,48.8684,47.0213,47.6917,591000.0],["2021-09-21",47.8089,47.9871,46.4681,47.0072,648400.0],["2021-09-22",47.4198,48.1652,47.0776,47.1713,608600.0],["2021-09-23",47.387,47.9355,47.0588,47.0682,457800.0],["2021-09-24",46.8104,47.5698,46.1071,47.2276,415200.0],["2021-09-27",46.7775,48.1371,46.6744,47.7995,570600.0],["2021-09-28",47.5229,47.8792,46.365,46.3884,623200.0],["2021-09-29",46.7916,47.2557,46.5806,46.74,424800.0],["2021-09-30",47.0213,47.0354,45.4696,45.4742,502200.0],["2021-10-01",45.8399,46.1165,45.1133,45.629,628200.0],["2021-10-04",45.4133,46.1212,45.2305,45.4555,569400.0],["2021-10-05",45.7462,46.0884,45.3477,45.8399,471800.0],["2021-10-06",45.3008,46.3087,45.0054,45.8868,480000.0],["2021-10-07",46.0978,47.0916,45.9196,46.3978,509400.0],["2021-10-08",46.4775,46.74,45.8071,46.0696,442000.0],["2021-10-11",45.9243,46.6556,45.8587,46.215,282200.0],["2021-10-12",46.229,47.0776,46.1868,46.5291,624600.0],["2021-10-13",46.7213,47.6495,46.4822,47.6214,684600.0],["2021-10-14",48.9059,49.3091,48.2918,48.9575,598800.0],["2021-10-15",49.6841,49.6935,47.5932,47.5979,586000.0],["2021-10-18",47.1057,48.7981,47.0447,48.7606,440400.0],["2021-10-19",48.9856,48.9856,47.6542,48.2027,339400.0],["2021-10-20",48.4746,49.3841,48.1652,49.0934,292000.0],["2021-10-21",48.8637,49.431,48.1886,48.6528,566200.0],["2021-10-22",48.9012,50.0451,48.7559,48.8075,533800.0],["2021-10-25",48.9294,50.1998,48.5262,50.0826,585800.0],["2021-10-26",50.1576,50.2045,49.0559,49.6091,670600.0],["2021-10-27",49.956,52.2532,49.8248,49.8623,1045400.0],["2021-10-28",50.0732,53.1721,50.0732,51.6344,1120600.0],["2021-10-29",52.0282,53.1064,50.6546,50.964,706000.0],["2021-11-01",50.6311,51.2218,49.6935,50.7061,603400.0],["2021-11-02",50.5796,50.5796,49.0372,50.1904,713000.0],["2021-11-03",50.3686,51.8641,50.3592,51.5172,538800.0],["2021-11-04",51.7891,52.8158,51.0484,51.2874,507200.0],["2021-11-05",51.8313,53.2002,51.8313,52.8579,500400.0],["2021-11-08",52.7736,53.0783,52.0282,52.3095,352800.0],["2021-11-09",52.6517,54.7519,52.6517,54.4753,569800.0],["2021-11-10",54.1519,54.6019,52.7032,53.0314,410000.0],["2021-11-11",53.4158,54.1706,53.008,53.4252,320400.0],["2021-11-12",53.7768,54.6113,53.4111,54.0112,691400.0],["2021-11-15",54.4378,54.4378,53.5658,53.608,488200.0],["2021-11-16",53.5799,55.5817,53.2611,55.3379,708000.0],["2021-11-17",55.2817,56.0412,54.7566,55.8255,475000.0],["2021-11-18",56.0083,56.1537,55.3801,55.6989,489600.0],["2021-11-19",55.5583,57.7945,55.5255,55.652,1103600.0],["2021-11-22",55.9193,57.2225,55.2582,55.3379,789400.0],["2021-11-23",55.2254,56.074,54.3159,55.6239,602800.0],["2021-11-24",55.3192,55.9099,54.9863,55.0895,295800.0],["2021-11-26",53.8424,54.7566,53.2189,54.0815,433800.0],["2021-11-29",54.5691,54.9863,53.3174,53.7206,612000.0],["2021-11-30",53.6268,54.5035,52.6517,52.9095,788800.0],["2021-12-01",53.6831,54.5832,52.6423,52.6845,494400.0],["2021-12-02",52.8204,55.638,52.6657,55.3379,596000.0],["2021-12-03",55.8911,55.9286,54.4472,55.2911,746400.0],["2021-12-06",56.4209,57.2038,55.7974,56.51,825000.0],["2021-12-07",56.8756,57.1944,56.1959,56.5615,538400.0],["2021-12-08",57.0163,57.4945,55.6849,56.0599,725200.0],["2021-12-09",56.0318,56.8194,55.0942,55.7271,736000.0],["2021-12-10",56.0505,56.9694,55.5255,56.9272,613400.0],["2021-12-13",58.1695,58.6055,55.9052,56.2662,692800.0],["2021-12-14",55.7833,55.7833,53.8378,53.9409,808400.0],["2021-12-15",54.0581,56.0458,53.5893,55.8818,735400.0],["2021-12-16",55.6614,55.6614,54.0956,54.4097,613600.0],["2021-12-17",53.2846,53.7956,52.4267,52.7126,2191400.0],["2021-12-20",51.9016,52.0047,50.6311,51.6625,1042600.0],["2021-12-21",52.2719,53.3502,51.7984,53.3221,495400.0],["2021-12-22",53.4346,55.2676,53.3596,55.1785,718800.0],["2021-12-23",55.6942,55.7411,54.6629,54.841,494400.0],["2021-12-27",55.1785,55.4129,54.5879,55.3754,305400.0],["2021-12-28",55.2442,56.1396,55.1692,55.6427,273200.0],["2021-12-29",55.5536,56.8194,55.4504,56.5521,544800.0],["2021-12-30",56.5521,56.9225,56.0177,56.299,284000.0],["2021-12-31",56.374,57.7664,56.1396,57.2225,691000.0],["2022-01-03",57.3913,57.8039,55.2957,55.6145,520200.0],["2022-01-04",55.9755,56.299,55.5114,56.0177,378200.0],["2022-01-05",55.788,57.1147,53.88,54.3863,1097000.0],["2022-01-06",54.3863,54.3863,51.9063,52.1172,1045200.0],["2022-01-07",51.8219,52.0141,49.881,49.9092,1282400.0],["2022-01-10",49.1497,50.6452,48.5262,50.5327,634600.0],["2022-01-11",50.5233,51.5219,49.881,51.3015,480600.0],["2022-01-12",51.1609,52.3423,51.1609,51.4328,520000.0],["2022-01-13",53.1486,55.1035,52.797,54.4144,1013200.0],["2022-01-14",53.5987,54.4894,52.9423,54.0487,529400.0],["2022-01-18",53.6643,53.6784,50.5842,50.8796,892400.0],["2022-01-19",50.2561,51.0999,49.009,49.1309,909800.0],["2022-01-20",49.9514,50.2139,47.5557,47.7292,867000.0],["2022-01-21",47.5933,48.7981,46.651,46.651,1034400.0],["2022-01-24",45.9431,49.5341,45.8212,49.4825,848400.0],["2022-01-25",48.3762,49.3091,47.4854,48.9903,1799000.0],["2022-01-26",49.9232,50.4999,46.2478,47.0963,1130800.0],["2022-01-27",47.8745,48.334,45.7602,46.2431,1542800.0],["2022-01-28",46.6978,46.9369,44.5413,46.8947,1473800.0],["2022-01-31",45.9712,47.8792,45.9431,47.8323,1022800.0],["2022-02-01",47.8417,47.8464,45.5961,46.9322,954000.0],["2022-02-02",47.2604,47.6401,46.44,47.3213,798600.0],["2022-02-03",46.5853,47.2604,46.1821,46.7822,685400.0],["2022-02-04",46.6697,46.7353,43.4302,43.524,1594400.0],["2022-02-07",43.8944,44.7007,43.2943,44.2225,1648400.0],["2022-02-08",43.9459,44.6445,43.6787,44.1241,931400.0],["2022-02-09",44.7242,45.5164,44.5929,44.7289,884000.0],["2022-02-10",43.5896,44.621,42.4504,43.0177,974800.0],["2022-02-11",43.3646,43.8475,42.4786,43.1115,948800.0],["2022-02-14",42.9005,44.1803,42.8255,43.1583,1071800.0],["2022-02-15",43.585,44.0209,43.2709,43.9553,928400.0],["2022-02-16",43.6881,44.0256,43.1302,43.8756,635400.0],["2022-02-17",43.5334,43.8287,42.5114,42.9521,861400.0],["2022-02-18",42.9521,44.0303,42.9099,43.8053,872200.0],["2022-02-22",43.1068,43.9366,41.9723,42.2629,976600.0],["2022-02-23",42.652,42.8349,41.5972,41.7425,1005200.0],["2022-02-24",40.744,43.9788,40.4768,43.8194,2004200.0],["2022-02-25",43.6553,46.0274,43.524,45.8212,939000.0],["2022-02-28",45.5493,46.44,45.5024,46.215,864600.0],["2022-03-01",45.9102,47.2838,45.9102,46.9276,955000.0],["2022-03-02",47.2838,47.898,46.9276,47.3495,917600.0],["2022-03-03",47.7761,47.7761,46.1915,46.5056,651800.0],["2022-03-04",46.2853,46.5478,45.8399,46.2853,593800.0],["2022-03-07",46.1587,46.44,43.3037,43.4537,794400.0],["2022-03-08",43.238,45.2633,42.8114,43.9741,1156400.0],["2022-03-09",44.846,46.0509,44.846,45.2492,627800.0],["2022-03-10",43.4724,44.7007,43.3037,44.5929,766000.0],["2022-03-11",44.8695,45.3008,44.3257,44.4288,969400.0],["2022-03-14",44.6773,44.6773,40.9034,41.705,874600.0],["2022-03-15",41.6769,43.5662,41.6582,43.4678,703000.0],["2022-03-16",43.9459,44.7523,42.2536,43.749,689600.0],["2022-03-17",43.7444,44.5366,43.4115,44.4569,550800.0],["2022-03-18",44.5507,45.2867,43.5943,45.1461,1135400.0],["2022-03-21",44.9164,45.1461,42.9005,43.3552,755200.0],["2022-03-22",43.3224,44.1381,42.7177,43.2943,691200.0],["2022-03-23",42.8255,42.8255,40.9503,41.0675,706000.0],["2022-03-24",40.7346,40.9174,39.6095,39.7829,926400.0],["2022-03-25",39.6939,39.8908,38.6953,38.85,712000.0],["2022-03-28",38.7938,39.0704,38.1609,38.6437,1067400.0],["2022-03-29",39.2954,40.3408,39.0703,39.8626,1298200.0],["2022-03-30",39.933,39.933,38.1468,38.4797,646400.0],["2022-03-31",38.2077,38.3531,37.0545,37.1436,870600.0],["2022-04-01",37.4201,37.6921,36.8388,37.5889,992400.0],["2022-04-04",37.903,38.4656,37.5045,38.1796,750200.0],["2022-04-05",38.2781,38.5828,37.167,37.3076,1158800.0],["2022-04-06",36.867,37.1389,36.0606,36.6138,1066200.0],["2022-04-07",36.656,37.0732,35.423,36.3231,1315800.0],["2022-04-08",36.2669,38.128,36.2669,36.9935,1218000.0],["2022-04-11",36.9279,37.9921,36.7685,37.0545,620400.0],["2022-04-12",37.8936,38.6203,36.9467,37.1857,734600.0],["2022-04-13",37.1154,38.5593,36.9748,38.2921,690400.0],["2022-04-14",38.3203,38.9531,37.603,38.1421,578600.0],["2022-04-18",37.7764,38.4421,37.1342,37.3545,578800.0],["2022-04-19",37.5608,39.2297,37.4483,38.9156,392600.0],["2022-04-20",39.2532,40.083,38.9344,39.1079,542000.0],["2022-04-21",39.722,39.9142,38.1093,38.4187,449400.0],["2022-04-22",38.2546,38.2546,37.2748,37.5749,577800.0],["2022-04-25",37.1576,39.1688,36.8341,39.1454,752200.0],["2022-04-26",38.9813,39.8017,37.8655,37.9546,574600.0],["2022-04-27",37.6311,37.978,36.4966,37.1482,698800.0],["2022-04-28",39.3516,40.5049,37.3029,39.5392,1266600.0],["2022-04-29",39.6001,40.3127,38.6437,38.7,854000.0],["2022-05-02",38.6015,39.4407,38.1093,39.4126,706600.0],["2022-05-03",39.5767,39.9892,39.0188,39.7173,752400.0],["2022-05-04",40.0127,41.9582,39.0235,41.7332,941000.0],["2022-05-05",40.9081,41.3769,38.8875,39.4407,862400.0],["2022-05-06",39.286,39.5813,37.8561,38.9156,581400.0],["2022-05-09",38.3812,40.0173,38.2921,39.0282,709000.0],["2022-05-10",39.5438,39.9283,37.4623,38.0155,910200.0],["2022-05-11",37.6874,38.6015,36.4872,36.6701,962600.0],["2022-05-12",36.5013,38.3296,36.3935,37.7014,660000.0],["2022-05-13",37.4108,39.1922,37.4108,38.8453,839800.0],["2022-05-16",38.8453,38.925,37.7014,38.5172,567200.0],["2022-05-17",39.2673,39.7032,38.3015,39.6001,501000.0],["2022-05-18",38.7703,39.1266,37.3029,37.5045,739800.0],["2022-05-19",37.4389,38.9485,37.4389,38.0765,634200.0],["2022-05-20",38.4656,38.6344,36.8998,38.4093,680400.0],["2022-05-23",38.5687,38.6765,37.0779,37.2139,613200.0],["2022-05-24",36.9045,36.9982,35.4137,36.656,1173800.0],["2022-05-25",36.5997,38.4234,36.5997,38.2734,769000.0],["2022-05-26",39.4032,40.1627,38.7516,39.661,731400.0],["2022-05-27",39.8392,40.2752,39.4641,40.2095,466000.0],["2022-05-31",39.8814,40.2799,39.3141,39.9939,724000.0],["2022-06-01",40.1252,40.1252,39.3001,39.586,569000.0],["2022-06-02",39.7689,40.4721,39.2813,40.0595,421800.0],["2022-06-03",39.5204,40.5471,39.3798,39.933,549000.0],["2022-06-06",40.0455,40.2049,39.4126,39.647,549600.0],["2022-06-07",39.0141,39.9892,38.8359,39.9423,458000.0],["2022-06-08",39.4829,39.8251,38.9297,39.15,585000.0],["2022-06-09",39.0563,39.8204,38.7984,39.3001,598200.0],["2022-06-10",38.8078,38.8641,37.2889,37.5561,741800.0],["2022-06-13",36.431,37.3733,35.2214,35.7043,1508400.0],["2022-06-14",35.7278,36.0044,34.7011,34.8277,694000.0],["2022-06-15",35.3527,35.6481,33.965,34.7386,748800.0],["2022-06-16",33.7541,33.7541,30.9787,31.3257,1312800.0],["2022-06-17",30.5287,31.0163,29.3051,30.8428,2372600.0],["2022-06-21",31.2085,31.9867,30.1911,30.4584,840200.0],["2022-06-22",29.9849,31.5085,29.8349,31.0397,1093000.0],["2022-06-23",31.3632,34.1198,31.3304,33.7728,1794800.0],["2022-06-24",34.0354,34.8558,33.7213,34.6026,2144600.0],["2022-06-27",34.551,35.5543,33.9697,34.8839,703200.0],["2022-06-28",35.1183,35.3902,33.9228,33.9697,657200.0],["2022-06-29",33.74,34.0588,33.2243,33.6463,447000.0],["2022-06-30",33.2618,34.3682,32.868,33.9885,488800.0],["2022-07-01",34.1901,36.3747,34.0729,36.1872,765200.0],["2022-07-05",35.573,37.4905,35.4605,37.4389,812400.0],["2022-07-06",37.4389,37.7858,35.8496,36.6654,627400.0],["2022-07-07",36.8388,37.2092,36.3372,37.1482,475800.0],["2022-07-08",36.9326,38.3859,36.9326,38.3296,806200.0],["2022-07-11",38.1984,38.8359,38.0108,38.7,776400.0],["2022-07-12",38.0624,39.7032,38.0624,38.3578,750000.0],["2022-07-13",37.5139,38.9906,36.6326,38.8547,622200.0],["2022-07-14",38.2171,38.639,37.5092,38.4656,423800.0],["2022-07-15",39.3376,39.3376,37.8046,38.8875,650400.0],["2022-07-18",39.1313,39.4032,38.3765,38.55,539800.0],["2022-07-19",39.1172,39.872,38.5781,39.8533,683000.0],["2022-07-20",39.647,39.7876,38.8125,39.436,610400.0],["2022-07-21",39.1547,40.1017,38.1187,40.0408,826800.0],["2022-07-22",40.4815,41.1987,39.9705,40.9925,998200.0],["2022-07-25",40.6877,41.0862,40.3736,40.7768,883800.0],["2022-07-26",40.7534,40.8237,40.0267,40.3314,620400.0],["2022-07-27",40.4486,41.8973,39.7407,41.5503,846200.0],["2022-07-28",41.5972,42.6005,39.4501,41.4003,1364800.0],["2022-07-29",41.6675,41.6675,40.2564,41.3956,773600.0],["2022-08-01",41.3347,42.3192,40.7252,41.3066,596200.0],["2022-08-02",40.7299,41.1237,39.286,39.3376,563000.0],["2022-08-03",39.2954,40.083,39.0516,39.8767,427800.0],["2022-08-04",39.7829,41.0065,39.7829,40.7581,484400.0],["2022-08-05",39.8861,40.7393,39.4688,40.0783,421400.0],["2022-08-08",40.2424,41.3488,40.2424,40.5283,469600.0],["2022-08-09",40.2283,40.2283,38.7281,39.0469,611600.0],["2022-08-10",39.9189,41.8691,39.9189,40.8706,642200.0],["2022-08-11",41.7566,42.1317,40.8659,41.0112,433800.0],["2022-08-12",41.105,41.8222,40.9081,41.8035,443200.0],["2022-08-15",41.5972,41.9394,40.9221,41.3347,505400.0],["2022-08-16",40.5049,41.6863,40.3549,41.2409,411000.0],["2022-08-17",40.7674,40.8424,39.9611,40.3689,398200.0],["2022-08-18",40.3408,40.5705,40.0361,40.458,618400.0],["2022-08-19",40.0408,40.0408,39.0047,39.0985,492400.0],["2022-08-22",38.4281,38.8125,38.0249,38.2828,512400.0],["2022-08-23",38.2124,38.8734,37.889,38.0249,521400.0],["2022-08-24",37.5936,39.0469,37.2842,38.3015,535200.0],["2022-08-25",37.9733,39.6095,37.9733,39.586,399600.0],["2022-08-26",39.6751,39.6751,37.5749,37.7202,534800.0],["2022-08-29",37.2186,38.2921,37.167,37.8421,495600.0],["2022-08-30",38.1327,38.2546,37.3311,37.4764,496000.0],["2022-08-31",37.6639,37.6639,36.6466,36.731,492000.0],["2022-09-01",36.2481,36.4591,35.6152,36.2856,398000.0],["2022-09-02",36.5669,37.0545,35.8215,36.1778,433800.0],["2022-09-06",36.2012,36.3138,35.1652,35.3105,682600.0],["2022-09-07",35.4277,35.9153,35.1793,35.8684,491400.0],["2022-09-08",35.5027,35.8778,34.987,35.7981,505400.0],["2022-09-09",35.9481,37.0076,35.8403,36.9513,522600.0],["2022-09-12",37.2232,38.114,37.1857,37.7296,501800.0],["2022-09-13",36.4263,36.4263,34.6026,34.6636,558400.0],["2022-09-14",34.7526,34.9402,33.6228,33.9979,698400.0],["2022-09-15",33.9979,34.4667,33.6134,33.951,907400.0],["2022-09-16",33.8994,34.8558,33.7541,34.823,919600.0],["2022-09-19",35.1839,35.7934,34.8745,35.6527,941600.0],["2022-09-20",35.1136,35.6621,34.7058,35.2214,599800.0],["2022-09-21",35.498,36.1684,34.6495,34.6964,691800.0],["2022-09-22",34.4057,34.5604,33.7306,33.8291,639000.0],["2022-09-23",33.4353,34.4151,33.379,34.3823,761800.0],["2022-09-26",34.3635,34.5839,33.1306,33.1962,899800.0],["2022-09-27",33.5525,33.89,32.8727,33.4212,833200.0],["2022-09-28",33.6603,35.7324,33.6416,34.9448,1255200.0],["2022-09-29",34.2323,34.2323,33.3884,33.4869,685200.0],["2022-09-30",33.4869,33.6556,32.8915,32.943,720600.0],["2022-10-03",33.6322,34.5136,33.1775,34.2135,1029000.0],["2022-10-04",34.9495,36.1778,34.9495,36.1122,1303800.0],["2022-10-05",35.5543,35.8403,34.9636,35.5871,475000.0],["2022-10-06",35.409,36.2669,35.409,36.1075,494400.0],["2022-10-07",35.6481,35.6481,34.5745,34.7808,635400.0],["2022-10-10",34.7104,34.7526,34.0213,34.2838,654600.0],["2022-10-11",34.0682,34.8558,33.6556,34.0963,885400.0],["2022-10-12",33.8947,33.8947,32.929,33.2384,872400.0],["2022-10-13",32.3477,33.3978,31.0631,33.154,1212400.0],["2022-10-14",33.4072,33.6416,31.1428,31.2507,885600.0],["2022-10-17",32.0007,32.7461,31.9679,32.6149,1121000.0],["2022-10-18",33.4447,33.9088,32.868,33.5384,905600.0],["2022-10-19",33.0978,33.1259,30.9178,31.2975,948400.0],["2022-10-20",31.3725,31.9585,30.7865,31.0678,835600.0],["2022-10-21",31.0725,32.3898,30.6646,32.343,1055400.0],["2022-10-24",32.4789,32.8493,31.9117,32.4367,769800.0],["2022-10-25",32.4508,34.6307,32.4508,34.2463,702400.0],["2022-10-26",34.0072,34.7292,33.8947,34.0025,822600.0],["2022-10-27",34.3448,36.4028,33.4915,34.7855,1521000.0],["2022-10-28",34.6917,36.1028,34.2369,35.9809,812400.0],["2022-10-31",35.2824,36.009,34.762,35.7043,589600.0],["2022-11-01",36.7873,36.9045,35.5965,35.995,485800.0],["2022-11-02",35.9856,36.7122,34.6729,34.7292,732400.0],["2022-11-03",33.9838,34.3776,33.304,33.7213,418000.0],["2022-11-04",34.237,35.2543,33.7025,34.6261,395000.0],["2022-11-07",34.8511,35.0058,33.4916,34.5135,527600.0],["2022-11-08",34.5886,35.048,33.9932,34.5323,532000.0],["2022-11-09",34.1151,35.92,34.04,34.5792,502200.0],["2022-11-10",37.3217,40.2189,36.8341,38.7422,1270400.0],["2022-11-11",38.925,39.7829,38.639,39.2579,748600.0],["2022-11-14",39.1454,39.2391,38.2593,38.2828,730800.0],["2022-11-15",39.5626,39.8626,38.5875,39.075,478000.0],["2022-11-16",39.0563,39.3891,38.639,39.0375,517600.0],["2022-11-17",37.9452,38.3109,37.467,38.2546,371200.0],["2022-11-18",38.9203,38.9203,37.9546,38.128,463800.0],["2022-11-21",38.0812,38.264,37.6217,37.9968,361000.0],["2022-11-22",38.4422,39.2063,38.2921,39.1969,420000.0],["2022-11-23",39.1219,40.3549,38.8922,40.2095,442000.0],["2022-11-25",40.0033,40.5096,40.0033,40.3314,189200.0],["2022-11-28",40.1392,40.6362,39.4641,39.8158,465600.0],["2022-11-29",39.4266,40.0408,39.1875,39.6892,417400.0],["2022-11-30",39.4173,40.519,38.5687,40.5096,557800.0],["2022-12-01",41.0815,42.066,40.5518,40.8096,438200.0],["2022-12-02",39.8533,41.0206,39.7173,40.6221,335400.0],["2022-12-05",39.8157,40.247,39.5767,40.2236,417000.0],["2022-12-06",40.3267,40.5283,39.5954,40.1064,653800.0],["2022-12-07",40.3314,41.5035,39.9892,41.3394,553000.0],["2022-12-08",41.2503,41.916,40.7956,41.2644,440600.0],["2022-12-09",40.6877,41.48,40.6877,41.1565,479000.0],["2022-12-12",41.3347,42.0238,41.255,41.8926,484600.0],["2022-12-13",44.8132,45.4789,42.7833,43.0458,1291000.0],["2022-12-14",43.3552,43.9741,42.7833,43.1161,646600.0],["2022-12-15",42.0895,44.471,41.7285,44.2225,1057600.0],["2022-12-16",43.7303,44.1147,43.013,43.2849,2483600.0],["2022-12-19",43.013,43.4631,42.202,42.2395,759600.0],["2022-12-20",41.8879,42.3614,41.3909,41.8691,511600.0],["2022-12-21",42.4504,43.0646,42.1973,43.0646,507200.0],["2022-12-22",42.5114,43.5006,42.1317,43.4959,550200.0],["2022-12-23",43.1865,43.2755,42.6052,43.2521,477600.0],["2022-12-27",43.1302,43.4443,42.7692,43.1583,433800.0],["2022-12-28",43.3599,43.4021,41.8785,41.9394,596600.0],["2022-12-29",42.2301,43.5099,41.63,43.3271,462800.0],["2022-12-30",42.7599,43.3974,42.6567,43.224,491200.0],["2023-01-03",44.0022,44.3819,43.2662,43.7397,597400.0],["2023-01-04",44.7851,46.2384,44.696,45.4883,962800.0],["2023-01-05",44.9679,46.3181,44.7335,45.8634,872800.0],["2023-01-06",46.2759,47.2838,46.1446,46.7869,580600.0],["2023-01-09",46.8807,47.5089,46.3415,46.59,583600.0],["2023-01-10",46.2056,46.6463,45.8446,46.3931,744800.0],["2023-01-11",46.9744,47.476,46.7728,47.3026,619200.0],["2023-01-12",47.4339,47.8511,46.5759,47.312,648000.0],["2023-01-13",46.6228,47.8792,46.6228,47.3635,988000.0],["2023-01-17",47.2182,47.5558,46.7682,46.815,826600.0],["2023-01-18",47.2979,48.2777,46.4306,46.5947,525400.0],["2023-01-19",46.379,46.379,45.3242,45.8727,748800.0],["2023-01-20",46.0368,46.9838,45.132,46.9651,912000.0],["2023-01-23",46.7869,47.5745,46.5572,47.2604,494400.0],["2023-01-24",47.3401,48.2261,46.8432,48.2074,530000.0],["2023-01-25",47.7902,49.1966,47.7902,48.9434,786000.0],["2023-01-26",48.9434,49.8857,48.2871,49.6091,708800.0],["2023-01-27",49.4404,50.242,49.4404,49.9701,562200.0],["2023-01-30",49.2013,50.031,48.409,48.4793,655000.0],["2023-01-31",48.8497,50.5655,48.7606,50.4858,1520600.0],["2023-02-01",50.317,51.8125,49.3372,51.3484,1277800.0],["2023-02-02",51.0484,54.9535,50.7577,54.6582,1529000.0],["2023-02-03",53.008,54.044,52.5063,53.1252,1018400.0],["2023-02-06",52.2579,52.4923,51.4656,51.7281,708200.0],["2023-02-07",51.7703,53.7346,51.4234,53.4486,1001800.0],["2023-02-08",52.9189,53.1252,51.3343,51.9016,602600.0],["2023-02-09",52.572,53.0783,52.0751,52.4032,1108200.0],["2023-02-10",52.1876,53.2799,52.1876,52.8064,877600.0],["2023-02-13",52.6564,54.2503,52.3704,54.18,674800.0],["2023-02-14",53.519,54.1612,52.7689,53.6784,698000.0],["2023-02-15",52.8955,53.8237,52.7267,53.0502,685400.0],["2023-02-16",51.8922,52.5251,51.5312,51.9344,768600.0],["2023-02-17",51.6672,51.775,49.356,51.114,1091000.0],["2023-02-21",49.7263,50.9921,49.7263,50.1576,1152200.0],["2023-02-22",50.4999,50.7108,49.6372,50.3264,1324200.0],["2023-02-23",50.6311,51.2218,49.9514,50.9546,558600.0],["2023-02-24",49.5951,50.6593,49.0512,50.4436,807400.0],["2023-02-27",51.1749,51.3296,50.2139,50.8562,630400.0],["2023-02-28",50.6827,51.5594,50.6827,51.2078,712200.0],["2023-03-01",50.8749,51.5875,50.4623,50.7436,795800.0],["2023-03-02",50.1389,50.4436,49.2997,50.3076,845000.0],["2023-03-03",51.0624,52.0422,50.2701,51.5594,691800.0],["2023-03-06",52.6282,52.6282,51.0296,51.2218,1137000.0],["2023-03-07",51.5734,51.7094,50.4108,50.4248,604200.0],["2023-03-08",50.8702,51.7797,50.1623,51.7703,529000.0],["2023-03-09",51.8031,52.722,51.1374,51.1515,621600.0],["2023-03-10",52.0141,52.0141,49.1919,49.9232,1029600.0],["2023-03-13",49.0794,50.9265,48.8075,48.9294,1140600.0],["2023-03-14",49.8647,50.7248,49.4746,49.9493,820200.0],["2023-03-15",49.625,50.5838,48.699,50.0574,1352800.0],["2023-03-16",49.7284,51.9422,49.2913,51.5098,1189000.0],["2023-03-17",51.5004,51.8435,50.8235,51.4534,2338600.0],["2023-03-20",51.6226,52.1537,51.2231,51.7025,938200.0],["2023-03-21",52.2947,53.1596,51.8059,52.0644,728400.0],["2023-03-22",51.8435,53.3523,51.491,52.2994,987000.0],["2023-03-23",53.1737,54.7435,52.8211,53.3241,1327200.0],["2023-03-24",53.0091,54.2453,52.4122,53.8928,1022400.0],["2023-03-27",54.0526,54.2124,52.9809,53.3758,809600.0],["2023-03-28",53.3382,54.0009,53.2254,53.9868,714600.0],["2023-03-29",54.438,54.673,53.7236,54.3158,828800.0],["2023-03-30",54.4521,54.532,53.686,53.8176,575000.0],["2023-03-31",53.7706,54.9127,53.7706,54.8798,718400.0],["2023-04-03",54.7623,56.1395,54.7623,56.1207,1785800.0],["2023-04-04",55.9092,56.2617,54.3299,54.8328,1195600.0],["2023-04-05",54.5414,55.0114,54.156,54.7294,762800.0],["2023-04-06",54.7247,54.7247,53.1737,53.5873,621600.0],["2023-04-10",53.357,54.6072,53.357,54.1607,914000.0],["2023-04-11",54.6777,56.3557,54.6777,55.787,827400.0],["2023-04-12",56.4638,56.7458,55.7071,56.1301,819800.0],["2023-04-13",56.304,56.5014,55.552,55.9045,871800.0],["2023-04-14",55.599,56.4309,55.599,56.4262,661000.0],["2023-04-17",56.4168,57.7893,56.4121,57.7658,663600.0],["2023-04-18",58.076,59.7728,57.9397,59.6788,1013400.0],["2023-04-19",59.4015,59.6177,58.2123,59.1194,776800.0],["2023-04-20",59.7775,61.4225,59.5378,59.8386,1189000.0],["2023-04-21",59.7258,60.2381,59.2135,59.5895,573000.0],["2023-04-24",59.4532,60.1629,59.2369,60.1065,533000.0],["2023-04-25",59.9843,60.4637,58.7528,58.7669,970600.0],["2023-04-26",57.9914,58.7058,57.1124,57.2723,1076200.0],["2023-04-27",57.2723,57.6013,54.861,57.4509,1609000.0],["2023-04-28",58.0572,60.1911,57.7564,60.1864,1566200.0],["2023-05-01",59.7634,60.4261,58.734,59.1523,784800.0],["2023-05-02",59.237,59.566,57.7423,59.4062,828400.0],["2023-05-03",59.6365,60.7034,59.204,59.2981,766400.0],["2023-05-04",58.9079,59.4062,57.9491,58.3533,731800.0],["2023-05-05",59.0677,59.3686,58.1982,59.2887,546800.0],["2023-05-08",59.0771,59.9702,58.5319,59.6835,568000.0],["2023-05-09",59.6835,60.1676,59.378,59.4203,795600.0],["2023-05-10",60.1582,60.1582,58.4755,59.1382,640800.0],["2023-05-11",59.2558,59.8339,58.9737,59.6083,506200.0],["2023-05-12",59.6224,60.2616,58.8609,59.3827,410600.0],["2023-05-15",59.5002,59.5002,58.3721,58.5272,822000.0],["2023-05-16",57.7987,58.2405,56.9291,57.653,1080000.0],["2023-05-17",57.8645,57.9444,56.398,57.3381,1148000.0],["2023-05-18",57.3005,58.3909,57.0278,58.217,836200.0],["2023-05-19",58.5225,58.5225,56.5484,57.0513,666800.0],["2023-05-22",57.0607,57.7658,56.6001,56.6236,1000600.0],["2023-05-23",56.1583,56.1583,53.4416,54.0714,1503600.0],["2023-05-24",54.1936,55.2841,54.0855,55.1666,945400.0],["2023-05-25",55.6789,56.4873,55.458,56.0079,782400.0],["2023-05-26",55.7682,55.7682,54.6213,55.0161,723400.0],["2023-05-30",55.1807,55.8951,54.8516,55.6366,458400.0],["2023-05-31",55.4674,55.6319,53.7377,54.2077,789400.0],["2023-06-01",54.9597,55.7212,54.5555,55.5238,642200.0],["2023-06-02",56.0408,58.264,55.9656,57.8833,781400.0],["2023-06-05",57.1547,57.8692,56.4262,57.2629,669400.0],["2023-06-06",57.2112,60.5154,57.2112,60.4919,724400.0],["2023-06-07",60.6,62.043,60.4919,61.2674,1001200.0],["2023-06-08",61.0042,61.808,60.3039,60.365,542400.0],["2023-06-09",60.4872,61.4132,59.8856,60.9478,510200.0],["2023-06-12",61.0089,62.2404,60.2945,61.6905,501400.0],["2023-06-13",61.9302,62.6493,61.7939,62.1182,538000.0],["2023-06-14",61.9204,62.5185,60.5263,60.7288,702200.0],["2023-06-15",61.4211,61.6802,60.5263,61.6142,581200.0],["2023-06-16",62.3443,62.3725,60.8418,61.3835,1445600.0],["2023-06-20",61.6331,62.9848,61.5389,62.5892,933000.0],["2023-06-21",62.1512,63.8938,62.1464,63.6583,904800.0],["2023-06-22",63.4087,63.8137,62.5138,63.5971,974000.0],["2023-06-23",63.4793,64.9959,63.4793,64.5532,1480400.0],["2023-06-26",64.8169,65.7401,63.6301,63.6489,662400.0],["2023-06-27",63.5641,66.1969,63.5641,65.7401,644400.0],["2023-06-28",65.5517,66.4936,65.1937,65.6035,767200.0],["2023-06-29",65.6412,66.1875,64.8735,66.1216,583200.0],["2023-06-30",66.8516,67.2048,66.065,67.007,560400.0],["2023-07-03",67.2048,67.4544,65.7636,66.456,251400.0],["2023-07-05",66.4607,66.4607,64.5108,64.6333,725200.0],["2023-07-06",63.6771,63.7148,60.7994,61.6802,963600.0],["2023-07-07",61.9816,63.3098,61.6331,62.5232,737000.0],["2023-07-10",62.3678,64.6568,62.3678,64.6285,645800.0],["2023-07-11",64.6003,65.1796,64.0539,64.9582,504000.0],["2023-07-12",66.0274,67.2613,65.6553,67.0494,437800.0],["2023-07-13",67.3508,68.5518,67.1389,67.9914,623600.0],["2023-07-14",68.3163,68.792,67.4639,68.6931,643800.0],["2023-07-17",68.4765,69.0652,67.8924,68.7214,545000.0],["2023-07-18",69.1971,70.0543,68.5095,68.8862,452200.0],["2023-07-19",68.7449,69.1076,67.6758,68.9004,707600.0],["2023-07-20",69.6068,69.6068,64.2376,65.043,1184800.0],["2023-07-21",65.5705,66.4512,65.5422,66.1781,597200.0],["2023-07-24",66.131,67.1718,65.74,66.5972,424200.0],["2023-07-25",66.3994,68.3305,66.3994,67.5298,666800.0],["2023-07-26",67.1718,67.8501,65.3538,66.2581,748400.0],["2023-07-27",66.7197,67.6523,64.9959,65.1843,847800.0],["2023-07-28",69.3949,71.8487,66.7527,70.8785,1956400.0],["2023-07-31",71.1893,71.6462,69.6068,70.1532,971600.0],["2023-08-01",70.61,71.227,69.7528,70.2945,632200.0],["2023-08-02",69.4561,69.9554,68.4153,69.7105,564600.0],["2023-08-03",69.4561,69.5927,67.5298,68.095,694200.0],["2023-08-04",68.7026,69.847,67.8877,69.5692,455200.0],["2023-08-07",69.3714,70.6477,69.3714,70.2804,372200.0],["2023-08-08",69.4137,70.3039,68.7073,70.2898,443400.0],["2023-08-09",69.8753,70.0496,69.0134,69.442,320200.0],["2023-08-10",70.0778,70.6807,67.7465,68.5801,496200.0],["2023-08-11",68.3258,69.263,67.883,68.0102,681000.0],["2023-08-14",67.5157,68.7355,67.2755,68.4623,355000.0],["2023-08-15",68.8156,69.8047,67.9443,68.9946,287600.0],["2023-08-16",68.6178,69.3619,67.0258,67.0918,482200.0],["2023-08-17",67.6193,67.9867,63.225,63.4793,699200.0],["2023-08-18",62.8765,64.1905,62.6363,63.4982,843800.0],["2023-08-21",63.5076,63.5829,61.7037,62.9424,596400.0],["2023-08-22",63.2721,64.0539,62.9565,63.7337,510200.0],["2023-08-23",63.9692,65.4104,63.6489,64.9205,459800.0],["2023-08-24",64.7227,65.2314,63.6489,63.7384,320800.0],["2023-08-25",64.0634,64.0634,61.2798,62.6834,432600.0],["2023-08-28",63.225,63.3522,62.2783,62.9377,393800.0],["2023-08-29",62.608,64.1387,62.1888,64.0634,558200.0],["2023-08-30",63.7101,65.7919,63.6866,65.2691,400400.0],["2023-08-31",64.7557,65.773,64.7557,65.4857,487800.0],["2023-09-01",65.8908,66.7904,65.4339,66.4795,404600.0],["2023-09-05",65.806,66.0321,62.4243,62.4761,757200.0],["2023-09-06",62.933,63.6065,62.3395,62.8765,815000.0],["2023-09-07",62.5468,63.9268,62.5468,63.6206,929800.0],["2023-09-08",63.5641,63.9833,62.8011,62.8341,611800.0],["2023-09-11",63.3993,64.5579,62.9518,63.112,420600.0],["2023-09-12",63.0131,64.1057,62.2218,62.5515,620800.0],["2023-09-13",62.6739,63.0837,60.9077,61.3128,698400.0],["2023-09-14",61.9971,62.8419,61.5488,62.7476,635000.0],["2023-09-15",61.9169,61.9169,59.373,60.8456,2102600.0],["2023-09-18",60.8456,61.5205,60.3972,61.0627,429200.0],["2023-09-19",60.8833,61.4921,60.3358,60.9258,447000.0],["2023-09-20",61.2939,61.9924,59.6798,59.7648,416000.0],["2023-09-21",58.6698,58.7595,57.7448,58.0657,792400.0],["2023-09-22",58.5235,58.5235,57.6362,57.9194,649000.0],["2023-09-25",57.5513,59.0285,57.5513,58.1601,418600.0],["2023-09-26",57.7636,58.2026,57.1406,57.2775,504600.0],["2023-09-27",57.9807,58.1459,57.084,57.3436,488000.0],["2023-09-28",57.3436,58.6934,57.3436,58.4527,566600.0],["2023-09-29",59.2173,59.3211,57.2775,57.7636,607000.0],["2023-10-02",57.3389,58.1129,56.546,56.933,875600.0],["2023-10-03",56.3949,56.4563,54.2711,54.6345,712600.0],["2023-10-04",54.9318,55.7908,54.6298,55.4982,469800.0],["2023-10-05",55.1867,55.6964,54.6251,55.149,533600.0],["2023-10-06",54.4221,55.4416,53.8227,54.5968,698600.0],["2023-10-09",54.1767,55.3236,53.818,55.1962,644600.0],["2023-10-10",55.2622,56.9707,55.2622,56.0174,711000.0],["2023-10-11",56.3713,56.9802,55.5218,56.2911,568600.0],["2023-10-12",56.0221,56.0221,52.8552,53.6434,553600.0],["2023-10-13",53.9171,54.3891,53.1997,53.3555,520800.0],["2023-10-16",54.0115,54.3844,53.4216,53.9643,474400.0],["2023-10-17",53.3932,55.0546,53.3932,54.1531,527400.0],["2023-10-18",53.3838,53.7236,52.6428,53.1384,480400.0],["2023-10-19",53.4027,53.5443,51.883,52.1756,929800.0],["2023-10-20",52.3219,52.8033,51.7933,52.3219,833600.0],["2023-10-23",52.2228,53.2375,52.2039,52.8835,684800.0],["2023-10-24",52.9732,53.4404,52.2464,52.5909,709200.0],["2023-10-25",52.1803,52.4021,51.6045,51.8452,463800.0],["2023-10-26",52.6287,53.4452,52.0765,52.6098,649000.0],["2023-10-27",52.5909,53.313,52.2841,52.6428,559400.0],["2023-10-30",53.2375,53.5207,52.1709,52.8552,754400.0],["2023-10-31",53.1242,54.1578,53.1242,53.8133,969400.0],["2023-11-01",51.798,57.7967,51.5526,57.6032,1570800.0],["2023-11-02",59.7034,61.478,59.6845,60.0055,1221200.0],["2023-11-03",61.5865,63.6113,61.5865,62.9694,791600.0],["2023-11-06",62.0349,62.4974,61.242,61.9075,750200.0],["2023-11-07",61.8792,63.3328,61.6196,62.7334,651400.0],["2023-11-08",62.8656,63.4319,62.488,62.908,676200.0],["2023-11-09",63.026,63.3989,61.0815,61.3836,864600.0],["2023-11-10",61.7328,63.6301,61.511,63.498,936400.0],["2023-11-13",62.8797,63.6585,62.2992,63.4225,592400.0],["2023-11-14",66.1363,69.0436,66.0088,68.4017,1254800.0],["2023-11-15",67.9344,69.0436,66.8442,66.8584,594400.0],["2023-11-16",67.0141,67.6324,66.1315,66.9481,545400.0],["2023-11-17",67.3351,68.2035,66.9669,67.2548,731400.0],["2023-11-20",67.1651,67.4436,66.4053,67.3917,450800.0],["2023-11-21",67.0755,67.2643,66.4383,66.495,367400.0],["2023-11-22",67.118,67.8684,66.7121,67.033,408400.0],["2023-11-24",66.6649,67.1085,66.5469,66.8489,128200.0],["2023-11-27",66.292,66.7309,66.0419,66.3109,460400.0],["2023-11-28",66.2165,66.5516,65.485,65.6879,543600.0],["2023-11-29",66.6932,67.3823,66.3628,66.4572,645200.0],["2023-11-30",66.1551,66.7829,64.9894,66.6885,581800.0],["2023-12-01",66.5752,69.407,66.5752,69.3551,802400.0],["2023-12-04",69.0436,70.2754,68.9539,69.8506,722400.0],["2023-12-05",69.5674,70.1904,68.9256,68.9397,657800.0],["2023-12-06",69.8695,71.7857,69.8695,71.0352,801000.0],["2023-12-07",71.4176,72.4983,70.8984,72.4559,551800.0],["2023-12-08",72.3284,74.7213,72.2482,74.3626,1193000.0],["2023-12-11",73.565,74.3107,73.0647,73.4281,472800.0],["2023-12-12",73.6924,73.6971,72.9467,72.9797,410000.0],["2023-12-13",73.8057,76.9962,72.2057,76.5856,1023400.0],["2023-12-14",78.6136,84.5372,78.5522,84.4568,1879400.0],["2023-12-15",83.4263,83.7714,81.5542,81.8,3895600.0],["2023-12-18",80.9443,81.4123,79.7577,80.9017,769000.0],["2023-12-19",82.3626,83.6153,81.7669,82.6084,743200.0],["2023-12-20",82.6698,83.5303,80.9443,80.9679,801000.0],["2023-12-21",83.1426,83.1426,81.4643,82.4476,462600.0],["2023-12-22",82.684,83.1473,81.5967,82.0316,588600.0],["2023-12-26",82.4146,83.3364,82.1735,82.996,337400.0],["2023-12-27",83.2844,84.0455,82.7739,83.4735,362800.0],["2023-12-28",82.7928,83.483,82.5469,82.8968,337400.0],["2023-12-29",82.4949,83.1521,82.0647,82.3531,299200.0],["2024-01-02",80.9679,81.4312,79.8948,80.7268,640400.0],["2024-01-03",79.4221,80.0697,78.0369,78.8689,561800.0],["2024-01-04",79.1809,79.7199,78.538,78.6231,440400.0],["2024-01-05",78.2875,80.3676,77.5831,79.3795,462200.0],["2024-01-08",79.8759,81.1665,79.8144,80.4101,429400.0],["2024-01-09",79.1715,80.2872,79.006,80.2588,422600.0],["2024-01-10",80.7647,82.4476,80.7505,82.1215,423400.0],["2024-01-11",81.2327,82.7597,80.7316,82.6131,640400.0],["2024-01-12",83.4073,83.4073,80.6134,81.28,260200.0],["2024-01-16",80.4668,80.9632,80.0035,80.4716,490800.0],["2024-01-17",79.3795,80.0603,78.9493,79.6584,342200.0],["2024-01-18",81.4076,81.5872,80.1406,81.3083,391000.0],["2024-01-19",81.5258,82.4902,80.4905,82.2633,329200.0],["2024-01-22",82.2113,84.9485,82.0884,83.4404,957600.0],["2024-01-23",82.1545,82.7313,78.4245,78.8831,989800.0],["2024-01-24",79.909,79.9232,76.6612,77.0678,874800.0],["2024-01-25",78.6609,78.7035,77.654,78.5286,924800.0],["2024-01-26",78.6089,79.5828,77.8809,78.2071,520000.0],["2024-01-29",78.8311,79.4552,78.1977,79.1242,600800.0],["2024-01-30",79.162,80.5236,78.9446,79.5875,418600.0],["2024-01-31",79.4835,80.6039,78.0889,78.2922,591400.0],["2024-02-01",78.1787,78.3962,71.39,72.5955,2279200.0],["2024-02-02",70.9504,72.4253,70.1278,71.2057,1463800.0],["2024-02-05",70.0711,72.8981,70.0143,71.7115,1714600.0],["2024-02-06",71.7304,72.3923,70.6998,72.1559,1061000.0],["2024-02-07",72.7799,73.7065,71.9951,72.5341,739600.0],["2024-02-08",72.7657,73.2101,71.9195,73.0636,882200.0],["2024-02-09",72.9123,73.7112,72.2977,73.0021,637800.0],["2024-02-12",73.5836,76.3823,73.5174,76.0513,842000.0],["2024-02-13",72.137,73.5221,71.2104,71.773,987000.0],["2024-02-14",72.9454,73.7632,71.7777,73.3378,615600.0],["2024-02-15",73.9901,74.5196,73.2007,73.9996,479200.0],["2024-02-16",72.3403,72.6334,71.078,71.1253,740600.0],["2024-02-20",70.0521,71.4137,69.8583,71.2104,740400.0],["2024-02-21",71.9289,73.0257,71.6028,72.2315,740800.0],["2024-02-22",72.2221,72.8934,71.7351,72.4159,592200.0],["2024-02-23",74.0894,75.1106,72.5766,74.184,1059000.0],["2024-02-26",74.8978,74.9356,73.9476,74.0138,620000.0],["2024-02-27",74.6993,75.0255,73.1014,73.8436,668200.0],["2024-02-28",73.3283,73.9003,73.0967,73.437,607200.0],["2024-02-29",74.4109,75.0207,73.9523,74.5338,873000.0],["2024-03-01",74.4865,75.536,73.5316,75.4557,812600.0],["2024-03-04",75.6495,76.3066,74.028,74.2218,651600.0],["2024-03-05",74.0658,75.0538,72.657,73.0163,787200.0],["2024-03-06",73.697,74.1273,72.5199,74.0752,741800.0],["2024-03-07",74.7702,76.9117,74.7702,75.3469,723600.0],["2024-03-08",76.0655,76.7274,74.7135,75.5644,719600.0],["2024-03-11",75.3659,75.7961,73.7632,74.5953,724400.0],["2024-03-12",74.4629,75.9852,73.3425,75.6022,808400.0],["2024-03-13",75.9048,77.3656,75.8433,76.231,788800.0],["2024-03-14",75.1766,75.8035,72.5311,73.367,1210800.0],["2024-03-15",72.8113,75.3618,72.8113,74.7159,7116000.0],["2024-03-18",75.2763,75.547,72.9348,73.8229,871200.0],["2024-03-19",73.6282,75.1291,73.3527,74.8156,1031200.0],["2024-03-20",74.7016,78.0311,74.3264,77.8601,851600.0],["2024-03-21",78.9098,80.5531,78.8433,78.9953,863000.0],["2024-03-22",79.399,79.4085,78.4206,78.8195,384400.0],["2024-03-25",78.4443,80.2586,78.4443,79.437,467000.0],["2024-03-26",79.5462,80.1114,78.8575,79.2517,519800.0],["2024-03-27",79.9024,82.111,79.6317,81.9922,639200.0],["2024-03-28",82.0255,84.4858,82.0255,83.3364,724600.0],["2024-04-01",83.3364,83.9538,81.2941,81.7168,494800.0],["2024-04-02",79.266,79.266,77.1192,77.4469,810600.0],["2024-04-03",76.4637,78.5773,76.1692,78.0881,413400.0],["2024-04-04",79.4987,79.7504,76.8199,76.9529,445000.0],["2024-04-05",76.9482,78.3113,76.8817,77.6986,512200.0],["2024-04-08",78.2163,78.2163,77.0194,77.4041,926000.0],["2024-04-09",78.1023,78.7103,76.8294,78.1736,1056200.0],["2024-04-10",75.2383,75.6088,73.5332,74.1744,968200.0],["2024-04-11",74.5686,75.2858,74.1127,75.2811,704600.0],["2024-04-12",74.7681,75.718,74.5686,75.5803,493400.0],["2024-04-15",75.9935,76.25,73.4952,73.6947,521400.0],["2024-04-16",72.9015,73.139,71.2629,72.2366,487800.0],["2024-04-17",72.9063,74.0319,70.9589,71.3104,674600.0],["2024-04-18",73.3812,73.3812,71.0682,71.2867,724000.0],["2024-04-19",71.3484,72.5311,71.1537,71.4481,570600.0],["2024-04-22",72.0513,73.0108,71.3722,72.2271,430200.0],["2024-04-23",72.683,75.4331,72.683,75.1338,534200.0],["2024-04-24",74.6066,76.0505,72.892,73.4715,905600.0],["2024-04-25",78.5155,79.2755,75.3476,78.4016,1902600.0],["2024-04-26",79.6554,82.7664,79.6317,80.4961,1187800.0],["2024-04-29",81.1801,82.0682,79.4322,80.4344,662200.0],["2024-04-30",79.3467,79.9547,78.658,78.7198,540200.0],["2024-05-01",78.601,80.8476,78.0501,79.1045,546600.0],["2024-05-02",80.4581,82.2772,78.8955,82.225,760800.0],["2024-05-03",84.7043,87.0363,83.5311,84.0868,624400.0],["2024-05-06",81.9305,83.7116,81.7025,83.2699,1656600.0],["2024-05-07",83.8779,87.2881,83.8779,85.7682,2553400.0],["2024-05-08",85.0177,86.4236,84.7945,85.8347,1208000.0],["2024-05-09",85.7967,86.6326,85.2552,85.9866,622400.0],["2024-05-10",85.9677,86.4379,85.4689,85.6257,563800.0],["2024-05-13",86.2336,86.7893,85.3835,85.5354,462400.0],["2024-05-14",86.5709,86.5709,85.6399,86.3524,422800.0],["2024-05-15",88.3567,90.2233,88.029,89.3541,963800.0],["2024-05-16",88.8174,89.2116,86.8843,86.9318,1072800.0],["2024-05-17",87.2738,87.2738,86.2431,86.9176,495800.0],["2024-05-20",86.9271,87.858,86.6231,86.7228,465400.0],["2024-05-21",86.3666,86.3666,84.481,84.671,439200.0],["2024-05-22",83.8968,83.8968,81.598,82.9184,1042800.0],["2024-05-23",83.5216,83.6641,81.3131,82.016,521000.0],["2024-05-24",83.0419,83.3459,82.3247,82.9374,373000.0],["2024-05-28",83.4456,83.8921,81.3985,81.807,313600.0],["2024-05-29",80.5959,81.2608,79.9262,80.6766,365800.0],["2024-05-30",81.5363,83.3934,80.9853,83.2984,539600.0],["2024-05-31",83.8636,85.0747,82.2392,83.7591,781600.0],["2024-06-03",84.9133,85.4547,84.0156,84.2056,864400.0],["2024-06-04",83.5739,84.3528,81.9258,81.9638,666000.0],["2024-06-05",82.605,84.0346,82.092,83.9158,740400.0],["2024-06-06",83.4171,84.538,82.6809,83.0419,2188600.0],["2024-06-07",81.0851,82.0872,79.3467,80.3821,2032600.0],["2024-06-10",79.285,80.2586,78.4775,80.1257,804000.0],["2024-06-11",79.57,79.57,78.1403,78.2021,1144600.0],["2024-06-12",82.1015,84.0773,80.4676,80.7859,992800.0],["2024-06-13",80.3916,80.4866,78.9003,79.6174,675800.0],["2024-06-14",78.0669,78.4247,77.2415,77.6423,802800.0],["2024-06-17",77.8856,79.4362,77.814,79.398,941400.0],["2024-06-18",78.7062,79.4266,77.7568,78.2482,638600.0],["2024-06-20",78.1098,78.8923,77.3942,77.7043,565800.0],["2024-06-21",77.7902,78.0096,76.335,76.44,2215800.0],["2024-06-24",76.8598,79.5411,76.7644,79.169,1414600.0],["2024-06-25",79.2739,79.2978,76.898,78.0907,1422400.0],["2024-06-26",77.3226,77.628,76.8503,77.3751,506200.0],["2024-06-27",77.2701,77.6327,76.5497,77.3608,619800.0],["2024-06-28",78.2291,78.439,76.5688,77.2177,1182600.0],["2024-07-01",77.6423,77.9047,74.2788,74.4982,767000.0],["2024-07-02",73.5107,73.9496,72.5946,73.7397,785000.0],["2024-07-03",73.6156,74.9372,73.0526,74.2549,379800.0],["2024-07-05",73.878,74.2072,72.566,72.628,408000.0],["2024-07-08",73.6013,74.0021,73.0383,73.5154,661600.0],["2024-07-09",73.1337,74.6557,72.8522,73.7587,844800.0],["2024-07-10",74.5269,76.6881,74.3265,76.3398,682600.0],["2024-07-11",79.2501,84.2739,79.2501,83.3913,1428800.0],["2024-07-12",84.1832,86.0248,84.1832,84.8941,895800.0],["2024-07-15",85.5525,87.1508,85.0277,85.2233,650200.0],["2024-07-16",86.7977,91.3253,86.4256,90.9007,1015200.0],["2024-07-17",89.8654,92.332,89.8654,90.6574,1168200.0],["2024-07-18",91.9265,97.8997,91.4828,92.4942,1840400.0],["2024-07-19",91.6021,92.7757,90.4427,90.6956,971000.0],["2024-07-22",90.7433,92.5849,88.7967,92.27,693800.0],["2024-07-23",91.2538,95.185,90.3902,94.2976,941400.0],["2024-07-24",94.4598,95.5333,91.2395,91.373,1063000.0],["2024-07-25",91.373,93.0906,87.5229,92.1555,1983400.0],["2024-07-26",94.6364,97.3272,94.4121,95.4665,1258200.0],["2024-07-29",95.5524,96.9121,94.6555,96.4112,861200.0],["2024-07-30",96.3491,97.6993,95.414,96.9837,649400.0],["2024-07-31",97.8043,100.4665,95.7671,96.7881,786400.0],["2024-08-01",97.0696,97.8806,92.8616,93.5009,1089200.0],["2024-08-02",90.5811,92.0314,88.8301,91.2729,920000.0],["2024-08-05",83.1336,88.5821,82.8951,86.8359,950800.0],["2024-08-06",85.9199,89.6221,85.104,87.3321,790800.0],["2024-08-07",88.6488,89.3597,82.9571,83.1098,1134200.0],["2024-08-08",84.4456,85.6813,83.0716,85.1947,862200.0],["2024-08-09",85.4332,86.0344,84.689,85.1947,554200.0],["2024-08-12",85.1804,85.333,83.9447,84.7891,541800.0],["2024-08-13",85.3951,86.8025,84.6079,85.7815,537800.0],["2024-08-14",87.9237,87.9237,84.7319,85.271,854800.0],["2024-08-15",86.2634,86.9695,84.9514,86.1823,769400.0],["2024-08-16",85.9151,87.9332,85.6765,85.7624,468600.0],["2024-08-19",86.4304,89.3263,86.3302,89.2118,719600.0],["2024-08-20",89.4408,90.6335,88.0382,88.4007,603600.0],["2024-08-21",90.0467,92.6373,89.8129,92.6278,882800.0],["2024-08-22",92.4417,92.9618,91.4876,92.0028,534000.0],["2024-08-23",92.9952,98.5676,92.2318,98.2527,1103800.0],["2024-08-26",99.2594,99.2594,96.2871,96.2919,1015600.0],["2024-08-27",95.3091,95.7862,94.5457,94.9179,641200.0],["2024-08-28",94.1545,95.4236,93.3244,94.3644,596000.0],["2024-08-29",94.8272,94.8272,92.9809,94.0352,432200.0],["2024-08-30",94.9465,95.3377,92.5801,94.498,620200.0],["2024-09-03",93.916,95.1946,90.6479,90.9723,659800.0],["2024-09-04",90.4332,91.5305,88.8778,90.7719,612000.0],["2024-09-05",91.5353,91.9122,90.0086,90.2996,564000.0],["2024-09-06",90.6002,93.2862,90.4475,90.4809,736600.0],["2024-09-09",90.3998,92.208,89.8225,90.5381,658400.0],["2024-09-10",91.0868,91.4828,89.6221,90.958,491200.0],["2024-09-11",89.8225,91.6355,88.2433,91.4971,852000.0],["2024-09-12",91.874,94.207,91.3492,93.3005,658000.0],["2024-09-13",95.3902,98.2623,95.0467,97.1173,815600.0],["2024-09-16",97.7781,98.5682,95.221,96.5378,1075200.0],["2024-09-17",97.8978,98.7214,96.648,97.8547,645400.0],["2024-09-18",98.3048,101.0439,96.5953,96.9975,726200.0],["2024-09-19",99.8659,102.4661,97.9026,102.3272,1182000.0],["2024-09-20",98.2426,100.5124,97.0502,97.3663,2224000.0],["2024-09-23",98.5012,99.1428,97.4956,98.5874,694800.0],["2024-09-24",98.5969,99.1476,97.5387,98.3575,671400.0],["2024-09-25",97.6536,98.0319,95.6424,95.9872,832400.0],["2024-09-26",97.7206,97.7206,95.877,96.0925,474000.0],["2024-09-27",97.4956,99.0902,96.466,97.5626,556200.0],["2024-09-30",96.648,98.6736,96.1452,98.1995,618400.0],["2024-10-01",98.6257,99.3775,96.3415,98.3575,363600.0],["2024-10-02",97.1221,98.166,95.7477,96.8826,433800.0],["2024-10-03",96.3942,97.0837,95.2066,96.9353,288000.0],["2024-10-04",98.0223,98.0223,93.2193,94.8331,437600.0],["2024-10-07",93.363,93.9712,92.118,93.4875,434400.0],["2024-10-08",94.0286,95.4652,92.6399,93.9472,342800.0],["2024-10-09",93.952,94.5793,93.023,93.2912,381000.0],["2024-10-10",91.6774,92.7692,91.2369,91.9791,379000.0],["2024-10-11",91.8402,93.3343,91.8402,92.798,351600.0],["2024-10-14",93.0086,94.6368,92.6687,94.2106,335800.0],["2024-10-15",95.5562,96.3798,94.5937,94.7278,509800.0],["2024-10-16",96.399,97.3902,95.7046,97.3423,496600.0],["2024-10-17",97.0454,97.1843,95.8962,96.6911,433600.0],["2024-10-18",97.2226,98.5586,96.3271,97.6871,594000.0],["2024-10-21",97.0119,97.2944,92.5537,92.7261,717200.0],["2024-10-22",90.9831,90.9831,87.7987,88.1195,826800.0],["2024-10-23",87.6311,88.7995,86.9128,87.7843,769000.0],["2024-10-24",88.6127,89.3502,87.7652,88.7947,752600.0],["2024-10-25",89.8147,89.8147,87.3629,87.5545,665600.0],["2024-10-28",88.4787,89.5322,88.0525,88.3398,809600.0],["2024-10-29",82.0284,86.6255,78.0539,86.4531,2088600.0],["2024-10-30",81.9231,87.4778,79.7491,85.0165,1381000.0],["2024-10-31",85.481,87.7747,84.71,86.7691,1388000.0],["2024-11-01",88.5888,89.6088,87.0181,87.8418,1273000.0],["2024-11-04",88.4595,91.9839,88.4595,88.8665,676600.0],["2024-11-05",88.153,91.5481,88.1147,91.3614,745800.0],["2024-11-06",88.7229,89.7764,85.0788,89.3789,2038200.0],["2024-11-07",89.0485,90.5569,88.3446,89.853,898400.0],["2024-11-08",90.0924,91.3805,89.671,91.3518,803000.0],["2024-11-11",92.4484,92.5346,90.1068,90.9831,728200.0],["2024-11-12",90.2313,90.6096,86.5393,86.6015,641800.0],["2024-11-13",88.4116,88.5888,84.7292,85.1985,1179800.0],["2024-11-14",85.8354,87.7699,85.8354,86.7835,1368600.0],["2024-11-15",87.2384,87.9998,85.8066,85.912,817800.0],["2024-11-18",85.7779,86.477,84.8298,84.9686,439400.0],["2024-11-19",84.5137,85.6438,83.3644,85.3565,361000.0],["2024-11-20",85.1554,85.4906,84.4754,85.3469,407600.0],["2024-11-21",86.0077,87.0134,84.983,85.0835,535800.0],["2024-11-22",87.2097,88.5361,86.0413,88.3206,776200.0],["2024-11-25",90.3414,94.5649,90.0254,93.7892,800400.0],["2024-11-26",92.525,93.0757,90.7149,91.7588,686200.0],["2024-11-27",93.3103,94.4931,90.442,90.6479,916800.0],["2024-11-29",92.0797,93.3391,90.8442,91.4955,306400.0],["2024-12-02",91.1076,92.0988,90.193,91.5003,483400.0],["2024-12-03",92.0126,92.0126,89.7572,91.2465,647600.0],["2024-12-04",90.2456,90.2456,87.5161,88.2536,779000.0],["2024-12-05",88.6175,89.0341,86.0556,86.1083,797200.0],["2024-12-06",88.5888,88.6032,85.8066,86.4866,763400.0],["2024-12-09",87.4395,89.3119,86.9319,89.2544,950000.0],["2024-12-10",86.1945,88.8617,86.1275,87.4204,784200.0],["2024-12-11",88.7037,88.7037,86.0413,86.1945,502800.0],["2024-12-12",85.9886,86.4627,84.7819,84.9734,512600.0],["2024-12-13",83.2878,83.5081,79.706,80.6541,1483600.0],["2024-12-16",80.8265,81.698,79.8065,80.0077,954200.0],["2024-12-17",80.2914,81.114,78.4684,78.7907,1365000.0],["2024-12-18",79.5266,79.6565,74.7549,75.1975,1374400.0],["2024-12-19",73.0858,74.0767,72.3643,73.0714,1617200.0],["2024-12-20",72.6433,74.8319,72.6433,74.3701,4092000.0],["2024-12-23",73.9132,74.7597,73.6967,74.3701,564400.0],["2024-12-24",74.1056,75.0868,73.942,75.0868,230600.0],["2024-12-26",74.1344,75.4813,73.7881,75.0868,460400.0],["2024-12-27",74.6058,75.6689,73.4081,74.1248,594400.0],["2024-12-30",73.5957,74.3749,72.6048,73.8025,723600.0],["2024-12-31",74.3509,75.0051,73.7496,73.9901,609200.0],["2025-01-02",75.2119,75.3322,72.5278,73.1195,958000.0],["2025-01-03",73.1724,73.8458,72.2969,72.8453,2014200.0],["2025-01-06",73.8266,74.3365,72.0949,72.297,898400.0],["2025-01-07",72.1526,73.461,71.4792,71.662,944200.0],["2025-01-08",70.979,73.6053,70.2767,73.3359,1001400.0],["2025-01-10",72.5567,72.778,71.104,71.1233,783600.0],["2025-01-13",70.6037,72.826,70.6037,72.7779,705600.0],["2025-01-14",74.6539,75.8276,73.4899,75.539,1256600.0],["2025-01-15",79.3679,79.8489,76.7704,77.5208,960400.0],["2025-01-16",77.1841,77.819,75.9623,77.6939,655400.0],["2025-01-17",80.0029,80.1087,76.9628,77.5208,560300.0],["2025-01-21",78.8003,79.5218,77.1552,77.5112,605600.0],["2025-01-22",77.059,79.0793,76.7993,78.9446,744200.0],["2025-01-23",78.8099,79.9451,78.4155,79.0408,889100.0],["2025-01-24",78.8484,79.0889,77.5497,77.9056,990800.0],["2025-01-27",77.7613,81.292,77.7613,79.7623,1232900.0],["2025-01-28",79.2813,79.4641,77.3091,77.8094,653800.0],["2025-01-29",77.4342,77.9345,74.5577,75.8276,1230000.0],["2025-01-30",78.3578,79.5795,74.4519,77.9441,1966100.0],["2025-01-31",76.7031,77.1648,74.6251,74.9137,1259400.0],["2025-02-03",73.2878,74.0094,71.7678,73.2686,1253300.0],["2025-02-04",72.9415,75.4717,72.6721,74.4327,1309100.0],["2025-02-05",75.539,76.0296,73.4033,74.2402,1122800.0],["2025-02-06",73.9228,74.9329,73.2013,73.6727,760100.0],["2025-02-07",73.3648,73.3648,70.546,70.9597,842000.0],["2025-02-10",71.5658,72.0949,70.8539,71.6812,869700.0],["2025-02-11",71.3157,72.4316,71.3157,72.3547,510600.0],["2025-02-12",70.5076,70.7192,69.4493,70.4691,1000000.0],["2025-02-13",71.3541,71.4504,70.3633,70.7096,523000.0],["2025-02-14",71.383,72.7683,70.5364,70.979,633300.0],["2025-02-18",70.9789,71.1906,69.1511,71.1906,949600.0],["2025-02-19",69.2954,70.9116,68.3526,70.4691,1003900.0],["2025-02-20",70.3344,71.4888,69.9207,71.3734,584800.0],["2025-02-21",72.4797,72.4797,70.4114,70.979,810400.0],["2025-02-24",70.8346,71.1906,69.4205,69.5263,931800.0],["2025-02-25",70.0746,73.4706,70.0746,73.057,919200.0],["2025-02-26",72.9223,73.259,71.5562,71.941,792700.0],["2025-02-27",70.8058,72.4605,70.1131,70.3248,694300.0],["2025-02-28",70.1612,70.623,68.8336,69.7187,1061400.0],["2025-03-03",69.3724,70.065,67.6118,68.0159,1173400.0],["2025-03-04",67.3425,69.9015,66.6306,69.1222,1108600.0],["2025-03-05",69.2473,72.0083,69.2473,71.8736,1208700.0],["2025-03-06",72.3354,74.4615,71.9218,73.7785,1074400.0],["2025-03-07",73.817,75.0868,72.9415,74.6539,1292200.0],["2025-03-10",74.423,76.3086,71.9602,71.9602,1676800.0],["2025-03-11",72.3835,72.7202,71.1906,71.6428,903000.0],["2025-03-12",71.5081,71.7486,69.3435,69.4205,1321300.0],["2025-03-13",69.7187,69.863,66.3131,66.7749,1444000.0],["2025-03-14",67.6022,67.8523,66.5247,67.7465,904000.0],["2025-03-17",67.9982,68.4241,66.9625,68.2015,816600.0],["2025-03-18",68.095,68.4531,67.1077,67.6207,760200.0],["2025-03-19",67.369,69.4695,67.369,68.8887,736400.0],["2025-03-20",68.7145,70.5148,68.7145,69.1791,686800.0],["2025-03-21",67.2916,68.5983,66.8366,68.124,2304900.0],["2025-03-24",68.9758,71.0666,68.8597,70.9311,727600.0],["2025-03-25",69.7018,71.628,69.5759,70.5729,824500.0],["2025-03-26",70.9407,71.9958,69.8566,70.5536,550000.0],["2025-03-27",70.2148,71.0762,69.8663,70.3212,405100.0],["2025-03-28",70.7762,70.7762,67.853,68.0756,498200.0],["2025-03-31",67.7562,68.908,66.5075,68.608,879200.0],["2025-04-01",68.9952,68.9952,67.5723,68.8016,475000.0],["2025-04-02",67.64,69.3823,67.64,69.15,616200.0],["2025-04-03",66.2559,66.9431,63.6424,64.4749,1131100.0],["2025-04-04",63.1004,68.2595,63.1004,66.9238,1927100.0],["2025-04-07",64.6104,67.7949,62.7809,63.8844,1721400.0],["2025-04-08",65.2395,65.8977,59.3544,60.5256,1243000.0],["2025-04-09",59.3931,66.614,57.3701,64.4555,1331300.0],["2025-04-10",62.3744,63.8263,59.306,61.1742,882000.0],["2025-04-11",60.7289,62.0356,58.6962,61.9292,1044100.0],["2025-04-14",62.9455,63.0229,60.8063,62.4712,517400.0],["2025-04-15",62.084,63.4682,61.5613,62.0163,712900.0],["2025-04-16",61.9001,62.781,60.2449,60.8257,769100.0],["2025-04-17",60.7676,63.6134,60.7676,63.0423,840000.0],["2025-04-21",62.4906,62.6745,61.4065,62.4518,628700.0],["2025-04-22",63.6327,66.3527,63.2359,65.9752,757500.0],["2025-04-23",67.6497,69.0726,65.7913,66.0236,1525900.0],["2025-04-24",62.8197,67.5723,62.6358,66.7108,1692700.0],["2025-04-25",65.8493,66.4495,64.8911,65.7719,725200.0],["2025-04-28",65.5009,66.5559,64.8136,65.5202,872700.0],["2025-04-29",65.1137,65.7332,63.9231,64.8136,744200.0],["2025-04-30",64.0006,66.2268,63.2746,65.9558,1102800.0],["2025-05-01",65.8009,66.5172,64.6878,64.804,729400.0],["2025-05-02",65.559,66.7302,65.3073,66.4785,630800.0],["2025-05-05",66.8947,67.4271,65.8977,66.0816,971300.0],["2025-05-06",65.6848,66.3527,64.3103,64.3781,715600.0],["2025-05-07",65.3266,66.8463,64.8524,65.9268,1440700.0],["2025-05-08",66.7786,68.0369,66.0332,66.9722,636900.0],["2025-05-09",66.9915,67.0302,65.6945,66.0236,460100.0],["2025-05-12",69.634,71.1343,67.398,68.5789,937700.0],["2025-05-13",69.0726,69.4791,68.4241,68.7919,917300.0],["2025-05-14",68.1046,68.1724,64.9491,65.0556,1210200.0],["2025-05-15",65.1427,66.0236,63.9812,65.5299,576000.0],["2025-05-16",65.83,66.8947,65.375,66.8173,644100.0],["2025-05-19",65.2783,66.0526,64.8427,65.6945,553500.0],["2025-05-20",65.2686,65.7235,64.1941,64.3877,500500.0],["2025-05-21",64.3877,64.4555,61.842,62.0163,880600.0],["2025-05-22",61.5226,62.7422,60.7483,62.2873,1176000.0],["2025-05-23",61.3484,62.4712,61.3484,62.1615,536400.0],["2025-05-27",62.9358,63.7973,61.6968,63.7005,731200.0],["2025-05-28",63.4198,63.836,61.4549,61.6388,595200.0],["2025-05-29",62.5583,62.6842,61.0483,61.9388,920000.0],["2025-05-30",61.6775,61.9776,60.9128,61.571,792800.0],["2025-06-02",61.1451,61.3968,59.5964,61.1742,944600.0],["2025-06-03",61.058,62.568,60.8451,62.2099,781400.0],["2025-06-04",62.4035,64.1748,62.2873,63.4682,919100.0],["2025-06-05",63.3036,63.7489,62.2873,63.1488,716500.0],["2025-06-06",63.5263,63.836,61.7936,61.9485,863700.0],["2025-06-09",62.7326,63.6134,61.8904,63.1875,982700.0],["2025-06-10",64.2135,65.617,63.1778,65.588,1110700.0],["2025-06-11",66.4011,67.127,63.4972,63.5747,891600.0],["2025-06-12",63.4972,64.2619,62.5777,63.836,610500.0],["2025-06-13",63.1972,64.0006,61.8517,62.4035,813000.0],["2025-06-16",62.9881,63.3389,62.0332,62.9297,593800.0],["2025-06-17",62.9589,64.1769,60.7372,60.971,975500.0],["2025-06-18",60.8151,62.0624,60.5033,60.8443,865500.0],["2025-06-20",61.2439,62.5983,60.9028,62.2768,1496700.0],["2025-06-23",61.7993,65.2878,61.6824,65.2391,876900.0],["2025-06-24",65.0539,66.5741,64.5083,65.7848,724800.0],["2025-06-25",65.2391,66.0966,63.9626,64.0892,757600.0],["2025-06-26",64.2744,64.9175,63.2902,64.5765,730600.0],["2025-06-27",64.898,66.1258,64.5472,65.0539,1023600.0],["2025-06-30",65.3268,65.7848,64.3134,65.2586,1385600.0],["2025-07-01",64.7421,70.8811,64.7324,69.1564,1082500.0],["2025-07-02",69.6533,71.1442,68.8056,70.7642,1512500.0],["2025-07-03",70.7544,70.7544,68.3183,68.825,571500.0],["2025-07-07",68.4742,68.7666,66.1453,66.8956,701400.0],["2025-07-08",67.1003,68.7958,66.4864,67.7142,848000.0],["2025-07-09",69.2343,72.2746,68.8056,72.1089,1116600.0],["2025-07-10",71.7776,74.6327,71.6899,73.4342,2245000.0],["2025-07-11",71.9725,72.6936,71.4463,71.8848,1113000.0],["2025-07-14",71.3586,71.5242,69.3707,70.7447,911400.0],["2025-07-15",71.0858,71.2709,67.5875,67.6752,1461900.0],["2025-07-16",68.026,69.2343,67.0905,68.5912,992900.0],["2025-07-17",68.2891,69.6144,68.2891,69.2051,980700.0],["2025-07-18",69.5072,69.5851,67.6362,68.1722,924600.0],["2025-07-21",68.903,69.439,68.0065,68.1624,531600.0],["2025-07-22",71.154,74.3112,71.0565,73.4439,1498400.0],["2025-07-23",74.0968,74.3209,72.2259,72.869,1674400.0],["2025-07-24",72.9664,72.9664,65.775,69.2343,2597800.0],["2025-07-25",69.3902,69.6338,67.1295,67.987,1819300.0],["2025-07-28",67.6655,69.0199,66.4474,68.5717,1600500.0],["2025-07-29",68.6496,69.4877,67.6752,67.6947,1281300.0],["2025-07-30",68.6009,68.6009,65.8335,66.233,1376000.0],["2025-07-31",65.4047,66.7495,65.2683,65.6191,1941500.0],["2025-08-01",67.2757,69.6826,66.5059,69.3123,1856800.0],["2025-08-04",69.4682,70.8227,69.4682,70.7057,778700.0],["2025-08-05",70.6473,72.4305,70.3744,71.4171,1232800.0],["2025-08-06",71.6607,72.6156,69.9067,70.1016,833700.0],["2025-08-07",70.9493,72.3525,69.741,69.9164,541300.0],["2025-08-08",69.9359,70.7934,69.7703,70.3159,397100.0],["2025-08-11",70.3744,70.7447,68.7081,69.819,745500.0],["2025-08-12",70.277,72.7423,69.1369,72.6059,726400.0],["2025-08-13",72.791,77.2053,72.6741,76.0944,1472500.0],["2025-08-14",73.707,75.0712,73.5219,75.0323,903600.0],["2025-08-15",76.5134,76.6791,74.3014,75.0323,913500.0],["2025-08-18",75.1979,76.1334,74.6912,75.2564,980000.0],["2025-08-19",76.299,76.9714,75.0712,75.2759,956300.0],["2025-08-20",75.0128,75.6364,72.7715,73.0736,1355800.0],["2025-08-21",72.6449,73.1613,71.5632,72.9762,681300.0],["2025-08-22",74.2332,79.2613,73.0152,78.0336,2077200.0],["2025-08-25",77.2832,77.3807,76.1918,76.299,853700.0],["2025-08-26",76.0847,76.4647,75.042,75.2077,878100.0],["2025-08-27",75.0323,75.9385,74.6912,75.8703,706900.0],["2025-08-28",76.4355,76.4355,74.7302,75.8313,524900.0],["2025-08-29",75.8118,76.5134,75.0225,75.7046,687900.0],["2025-09-02",74.126,75.0907,74.126,74.3307,640400.0],["2025-09-03",74.0383,75.539,73.6291,74.8179,523500.0],["2025-09-04",75.8411,79.6804,75.5097,79.4173,1307500.0],["2025-09-05",81.3272,82.5745,79.8947,80.7133,1585400.0],["2025-09-08",80.2845,80.7133,79.008,80.0409,846300.0],["2025-09-09",79.8168,79.9045,76.6206,77.0688,665300.0],["2025-09-10",77.215,77.4002,75.8605,76.5621,656500.0],["2025-09-11",77.0201,79.1347,77.0201,78.9885,1046200.0],["2025-09-12",77.9361,79.1444,76.757,76.7765,706600.0],["2025-09-15",76.9714,76.9714,74.4963,75.2077,915800.0],["2025-09-16",75.1195,75.4134,73.875,74.7765,757700.0],["2025-09-17",75.1587,78.3923,73.2087,73.9436,1198000.0],["2025-09-18",74.0906,75.5506,73.4928,75.0411,1013800.0],["2025-09-19",74.0612,74.9725,73.1695,73.924,1901400.0],["2025-09-22",73.63,73.63,71.1607,71.729,974200.0],["2025-09-23",72.023,72.5227,70.9647,71.533,663900.0],["2025-09-24",70.8373,72.5717,70.6315,71.5526,407400.0],["2025-09-25",70.8177,72.1112,69.8966,69.9554,709800.0],["2025-09-26",70.1318,71.484,69.632,70.8961,945000.0],["2025-09-29",71.2685,71.5036,70.2493,71.2782,628200.0],["2025-09-30",71.2684,71.925,69.8378,70.9745,521800.0],["2025-10-01",71.1411,72.3169,70.4453,72.0426,511500.0],["2025-10-02",71.9936,72.6109,71.239,72.2287,479700.0],["2025-10-03",72.6109,73.9632,72.4149,73.2282,523900.0],["2025-10-06",73.7574,73.7574,70.3473,70.7393,762400.0],["2025-10-07",69.338,69.9652,67.6918,68.3287,1334800.0],["2025-10-08",69.2694,69.2694,67.0451,67.4174,1292900.0],["2025-10-09",66.9863,66.9863,65.6928,66.5453,1201500.0],["2025-10-10",67.094,67.094,64.7423,65.2028,832800.0],["2025-10-13",65.6242,65.7222,64.6149,65.4478,599400.0],["2025-10-14",64.9383,68.1426,64.9383,68.0446,784100.0],["2025-10-15",68.1817,69.0049,67.6722,68.2209,630300.0],["2025-10-16",68.3973,69.0147,67.3782,68.3875,782400.0],["2025-10-17",67.9466,69.0245,67.5252,68.7305,662400.0],["2025-10-20",69.0245,69.7692,68.3385,69.0539,614800.0],["2025-10-21",67.8192,70.7589,67.437,69.9554,706700.0],["2025-10-22",69.2204,70.2003,68.5247,69.2498,792200.0],["2025-10-23",69.3282,70.2591,68.6521,70.2199,636900.0],["2025-10-24",71.2586,71.2586,69.828,69.975,946200.0],["2025-10-27",69.7496,71.0627,69.6712,69.975,691200.0],["2025-10-28",67.8486,71.0039,66.8197,69.6124,1331200.0],["2025-10-29",67.6722,68.6521,64.9971,65.732,1679600.0],["2025-10-30",64.5855,67.2214,64.5855,66.1239,1522800.0],["2025-10-31",65.6536,66.6531,65.1244,66.2023,981100.0],["2025-11-03",65.5262,65.781,64.1543,64.4483,783700.0],["2025-11-04",64.3111,64.7717,63.243,63.9976,798300.0],["2025-11-05",63.6644,65.7418,63.4096,65.0656,919800.0],["2025-11-06",64.8305,65.389,63.9779,64.1151,558300.0],["2025-11-07",64.1543,65.7222,63.684,65.6536,933800.0],["2025-11-10",65.5654,66.0064,64.7815,65.6732,572600.0],["2025-11-11",66.1239,67.6232,65.8888,67.4958,949600.0],["2025-11-12",67.4958,68.2601,66.3787,66.4571,684700.0],["2025-11-13",65.9965,67.6134,65.0754,65.144,541600.0],["2025-11-14",65.2714,66.1435,64.7423,65.3988,1164400.0],["2025-11-17",64.8207,65.1636,63.0764,63.2626,974300.0],["2025-11-18",62.8413,64.6639,62.3023,64.3601,968600.0],["2025-11-19",64.5953,65.193,63.7722,64.3895,971300.0],["2025-11-20",64.4875,65.781,63.9486,64.3601,961000.0],["2025-11-21",65.5654,69.5536,64.8501,68.8775,1440500.0],["2025-11-24",68.7599,69.0147,68.0838,68.6717,1215400.0],["2025-11-25",69.2792,71.7682,69.1714,71.582,979000.0],["2025-11-26",70.9353,73.336,70.8667,72.4345,1288400.0],["2025-11-28",72.2777,72.6697,71.5134,71.6114,336500.0],["2025-12-01",71.1999,72.4443,71.0235,71.4938,587100.0],["2025-12-02",71.8074,72.3463,70.6021,71.6898,503100.0],["2025-12-03",71.9054,73.8652,71.7584,73.1597,711900.0],["2025-12-04",73.1597,73.5516,70.7099,71.0725,671300.0],["2025-12-05",70.9157,71.729,70.5629,70.7785,591000.0],["2025-12-08",71.1508,71.1508,68.9755,69.2204,560900.0],["2025-12-09",67.7408,69.3478,67.7408,68.3483,475100.0],["2025-12-10",68.7011,71.1019,68.6423,70.6707,816600.0],["2025-12-11",71.2194,72.3071,70.7589,71.1116,525200.0],["2025-12-12",71.4742,71.6016,69.828,70.5139,636100.0],["2025-12-15",71.239,71.6212,69.5732,69.6712,807800.0],["2025-12-16",70.1122,70.1122,68.0641,68.3777,918900.0],["2025-12-17",67.1255,68.9299,66.4058,67.3326,1306400.0],["2025-12-18",68.5256,68.5256,67.2931,67.3129,1069900.0],["2025-12-19",66.2086,66.4748,64.7592,65.6466,1905200.0],["2025-12-22",65.3409,65.6663,64.4239,64.631,958400.0],["2025-12-23",64.631,65.0846,63.9408,64.7789,604800.0],["2025-12-24",65.1338,65.7747,64.9662,65.6268,208700.0],["2025-12-26",65.5381,65.8832,64.9071,65.8635,560700.0],["2025-12-29",65.9719,66.3861,64.986,65.479,656700.0],["2025-12-30",65.2226,65.7452,64.4141,65.4592,574900.0],["2025-12-31",65.2226,65.4888,64.7789,64.8775,384300.0],["2026-01-02",64.7395,65.4987,64.1577,65.3015,477700.0],["2026-01-05",64.8874,66.7903,64.8874,65.9325,708900.0],["2026-01-06",65.7649,66.4846,64.7789,66.4255,661000.0],["2026-01-07",67.727,67.8946,64.9761,65.2719,822800.0],["2026-01-08",64.5324,67.8453,64.5324,67.4016,970600.0],["2026-01-09",68.9299,74.6486,68.9003,74.3922,2174000.0],["2026-01-12",73.5837,76.098,73.5837,74.9444,1217400.0],["2026-01-13",75.605,78.0699,75.605,77.5375,1378700.0],["2026-01-14",76.9065,77.8136,75.0627,75.9994,1010000.0],["2026-01-15",76.3247,77.3008,75.2303,77.1529,803300.0],["2026-01-16",75.812,78.2572,74.8655,75.0824,968000.0],["2026-01-20",72.9527,74.9049,72.6667,73.6133,784000.0],["2026-01-21",73.8401,75.6838,73.4654,75.0331,987300.0],["2026-01-22",75.6345,76.2163,73.0118,73.5048,754600.0],["2026-01-23",73.3076,73.3766,70.4187,70.9906,1234600.0],["2026-01-26",71.4047,71.878,69.768,70.6948,905900.0],["2026-01-27",70.0933,70.3793,68.4763,68.5946,1082100.0],["2026-01-28",68.9102,69.6694,67.4805,68.2101,1512300.0],["2026-01-29",67.934,69.1369,66.2875,68.9792,1841400.0],["2026-01-30",67.8847,69.4229,67.5002,68.5355,1537400.0],["2026-02-02",68.5848,69.6891,68.1115,69.2059,961400.0],["2026-02-03",68.5158,74.3429,68.5158,71.7498,1594100.0],["2026-02-04",72.7358,75.3486,72.3907,74.3626,1378500.0],["2026-02-05",74.6979,75.8317,73.9879,74.4316,1303900.0],["2026-02-06",74.264,75.8909,73.3175,74.8458,1318200.0],["2026-02-09",75.0331,75.9205,73.9485,74.4021,633300.0],["2026-02-10",75.2697,77.6657,74.6584,77.4093,777800.0],["2026-02-11",76.5712,77.6262,75.5064,76.9557,1167900.0],["2026-02-12",77.4093,78.8488,75.5261,75.7331,1272900.0],["2026-02-13",77.6164,80.6236,77.4685,79.47,1151200.0],["2026-02-17",79.47,80.1109,77.3304,79.0263,967000.0],["2026-02-18",78.346,80.1602,77.6164,77.8924,742700.0],["2026-02-19",77.6164,77.9713,76.2163,76.7191,547000.0],["2026-02-20",77.0642,78.4742,76.4726,76.7388,823900.0],["2026-02-23",76.6797,77.8924,74.333,75.7233,822900.0],["2026-02-24",75.7233,77.4487,75.2796,76.3937,823800.0],["2026-02-25",76.2557,76.5318,72.3118,73.5344,828100.0],["2026-02-26",74.4612,74.5894,73.3668,74.3823,527400.0],["2026-02-27",73.8696,75.0232,73.2682,74.3626,575100.0],["2026-03-02",72.5879,72.8935,71.2469,71.6709,809900.0],["2026-03-03",69.7285,71.7301,68.4369,71.0695,623500.0],["2026-03-04",72.2526,72.2526,70.1426,70.4384,618800.0],["2026-03-05",69.551,69.9159,67.5298,67.9735,951900.0],["2026-03-06",67.0269,67.2044,65.4691,66.741,1091800.0],["2026-03-09",65.2325,67.2833,64.0986,67.0762,1254100.0],["2026-03-10",66.6818,67.8453,65.824,66.1888,982200.0],["2026-03-11",65.9818,65.9818,64.1479,64.3155,584900.0],["2026-03-12",63.083,63.6056,61.5942,61.8998,1116500.0],["2026-03-13",62.8069,63.1717,61.89,62.1956,1109000.0],["2026-03-16",62.9253,63.2703,62.1463,63.2309,985400.0],["2026-03-17",63.9263,64.1051,63.0223,63.7574,842500.0],["2026-03-18",62.7839,63.3302,60.4096,60.7672,1194000.0],["2026-03-19",60.2407,60.4195,58.5221,59.8036,1802000.0],["2026-03-20",59.903,60.0023,57.6479,58.3731,3422700.0],["2026-03-23",59.6645,61.562,59.6645,60.9361,1270400.0],["2026-03-24",59.9824,61.2043,59.7241,60.5487,1127400.0],["2026-03-25",61.701,62.009,59.1182,61.1845,635600.0],["2026-03-26",60.4195,61.7308,59.9328,60.1414,727700.0],["2026-03-27",59.754,61.1447,59.4063,59.6049,753100.0],["2026-03-30",60.7573,60.8566,59.2473,59.6745,902800.0],["2026-03-31",60.956,62.1481,59.8036,61.4328,787700.0],["2026-04-01",61.2341,62.2276,60.7672,61.701,766500.0],["2026-04-02",61.0951,62.7839,60.0818,61.7507,749100.0],["2026-04-06",61.0951,62.7839,60.9957,62.6647,653400.0],["2026-04-07",61.5918,61.6017,59.8334,60.6778,977800.0],["2026-04-08",63.5985,65.5853,63.5985,64.6217,998600.0],["2026-04-09",64.0654,66.7377,64.0654,66.2509,975800.0],["2026-04-10",66.2211,66.4396,65.327,66.1118,891900.0],["2026-04-13",65.6548,66.1515,64.3535,65.9628,816700.0],["2026-04-14",65.7641,66.8668,65.5654,66.2012,520900.0],["2026-04-15",65.9032,66.0621,64.3336,64.6018,809600.0],["2026-04-16",64.7508,65.6946,63.7674,63.8965,804900.0],["2026-04-17",65.9529,68.7146,65.0687,67.6218,919800.0],["2026-04-20",66.986,68.9927,66.8072,68.9728,768100.0],["2026-04-21",70.7312,71.2676,68.7046,69.0325,1111500.0],["2026-04-22",69.9265,70.5623,67.7311,68.2576,1314700.0],["2026-04-23",67.8205,69.6086,66.0323,69.4398,1706200.0],["2026-04-24",69.7874,69.9265,68.4563,68.6152,1057300.0],["2026-04-27",68.4761,69.6881,67.6119,69.2709,1254700.0],["2026-04-28",69.5292,69.8769,68.3967,68.9132,980800.0],["2026-04-29",67.9596,68.8834,65.7343,66.5787,1132300.0],["2026-04-30",66.7178,67.3436,65.8933,66.8966,805600.0],["2026-05-01",67.2344,67.3337,65.8436,65.9032,483900.0],["2026-05-04",65.0687,65.4661,62.466,62.6349,821000.0],["2026-05-05",63.5786,64.2641,62.4958,63.6978,918000.0],["2026-05-06",65.7442,66.7973,64.3435,64.4329,1490300.0],["2026-05-07",64.7409,65.476,63.1018,64.0157,1290700.0],["2026-05-08",64.4727,65.3767,63.9561,64.731,651100.0],["2026-05-11",65.0489,65.2773,63.2011,63.37,663200.0],["2026-05-12",63.6481,63.827,61.6414,62.0686,1115900.0],["2026-05-13",61.5918,61.9693,60.6182,61.1249,638700.0],["2026-05-14",61.6414,62.307,60.7176,61.4428,604700.0],["2026-05-15",61.1547,61.7308,58.7307,58.7804,635200.0],["2026-05-18",59.6844,61.2739,59.6049,60.807,1071600.0],["2026-05-19",59.8732,60.7374,58.7407,60.4692,926600.0],["2026-05-20",61.0653,63.4793,60.3401,63.2607,664600.0],["2026-05-21",61.6812,63.9263,61.2143,63.4594,589000.0],["2026-05-22",63.4793,64.3237,62.6845,63.8071,611200.0],["2026-05-26",64.0157,64.7508,63.3998,64.3634,400800.0],["2026-05-27",65.1283,67.4231,65.1283,66.0323,600200.0],["2026-05-28",65.0389,65.8535,64.572,65.1879,374900.0],["2026-05-29",65.019,66.1714,64.721,64.8104,670300.0],["2026-06-01",69.0126,69.9365,67.433,68.1682,1562500.0],["2026-06-02",68.1781,68.5258,67.1748,67.6715,1262300.0],["2026-06-03",66.7079,67.7112,66.3304,66.6681,559000.0],["2026-06-04",67.9496,68.3569,67.1748,67.741,567600.0],["2026-06-05",67.4629,68.9232,67.0953,67.8801,925800.0],["2026-06-08",67.8503,68.8437,67.5125,67.7907,762000.0],["2026-06-09",68.6947,71.814,68.6947,71.6153,1138200.0],["2026-06-10",71.3471,71.7842,69.6086,70.0954,1192200.0],["2026-06-11",70.5027,73.1551,70.1351,73.1055,675200.0],["2026-06-12",72.9664,74.536,72.5789,73.9499,1738700.0],["2026-06-15",74.8042,75.9764,72.1717,72.42,885000.0],["2026-06-16",72.93,74.91,72.93,74.29,1094600.0],["2026-06-17",73.72,76.9,72.28,72.45,1135700.0],["2026-06-18",73.33,76.53,73.07,75.73,1600900.0],["2026-06-22",75.64,76.47,74.83,75.08,951100.0],["2026-06-23",75.27,76.26,74.53,75.6,918400.0],["2026-06-24",77.36,82.91,77.36,82.39,1433700.0],["2026-06-25",82.99,84.58,81.97,83.34,777100.0],["2026-06-26",83.39,85.38,82.95,85.18,2104700.0],["2026-06-29",83.87,84.36,81.82,84.31,837600.0],["2026-06-30",84.11,84.88,82.81,83.85,736200.0],["2026-07-01",83.1,84.13,81.53,81.55,749400.0],["2026-07-02",82.03,82.78,80.18,81.86,783400.0],["2026-07-06",81.48,81.48,79.3,79.9,775331.366898],["2026-07-07",79.58,80.53,78.235,78.31,1104172.608961],["2026-07-08",77.59,78.14,74.385,74.58,1075510.538049],["2026-07-09",75.12,75.71,74.315,74.91,756994.723299],["2026-07-10",75.39,76.7099,75.16,75.5,808421.71214],["2026-07-13",75.49,76.1,73.34,73.83,694810.548651],["2026-07-14",75.03,75.225,72.53,73.72,1159764.882454],["2026-07-15",74.21,75.59,73.59,75.17,786700.85933],["2026-07-16",75.01,77.87,75.01,77.44,659821.323788],["2026-07-17",77.02,78.72,73.81,74.17,1758956.356977],["2026-07-20",74.89,74.9,70.995,71.18,869018.008674],["2026-07-21",71.04,71.84,70.47,71.66,736590.314361],["2026-07-22",72.53,73.6,71.285,72.27,733047.772913],["2026-07-23",70.96,72,70.47,71.58,741837.067842],["2026-07-24",71.76,73.86,71.3,72.95,529641.976719],["2026-07-27",73.93,75.187,72.78,73.35,893756.862659],["2026-07-28",74.57,75.79,72.89,73.24,783795.513672],["2026-07-29",72.51,73.84,71.23,71.61,1069872.795954],["2026-07-30",78.06,78.06,69.13,70.81,1313770.486287],["2026-07-31",70.39,71.51,69.88,70.2,1078751.302648],["2026-08-03",71.56,73.25,71.07,72.3,1266741.308687],["2026-08-04",72.67,74.97,72.5,74.53,915943.960646],["2026-08-05",73.41,75.3,73.28,74.94,825276.250816],["2026-08-06",74.79,74.79,71.975,72.26,539684.304339],["2026-08-07",72.79,75.05,72.08,74.59,934718.550765],["2026-08-10",73.48,73.48,71.33,71.855,100399.201685],["2026-08-11",72.03,74.0599,71.97,73.82,684468.715947],["2026-08-12",74,74,71.99,72.89,964487.56212],["2026-08-13",73.95,74.64,73.41,73.62,518586.011282],["2026-08-14",72.95,74,72.75,73.08,495434.756114]]}