{"t":"NSSC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-12-29",0.276,0.3417,0.276,0.276,7290.0],["1981-12-30",0.276,0.3154,0.2629,0.2629,21870.0],["1981-12-31",0.2629,0.3154,0.2629,0.2629,32805.0],["1982-01-04",0.2629,0.3154,0.2629,0.2629,51030.0],["1982-01-05",0.3943,0.3943,0.3351,0.3351,114210.0],["1982-01-06",0.3943,0.414,0.3943,0.3943,189540.0],["1982-01-07",0.3943,0.3943,0.3549,0.3549,128790.0],["1982-01-08",0.3549,0.3746,0.3351,0.3351,14580.0],["1982-01-11",0.3351,0.3351,0.3351,0.3351,0.0],["1982-01-12",0.3351,0.3647,0.3253,0.3253,9720.0],["1982-01-13",0.3253,0.3549,0.3253,0.3253,106920.0],["1982-01-14",0.3253,0.3746,0.3253,0.3253,85050.0],["1982-01-15",0.3351,0.3844,0.3351,0.3351,119070.0],["1982-01-18",0.3351,0.3746,0.3351,0.3351,55890.0],["1982-01-19",0.3351,0.3549,0.3154,0.3154,63180.0],["1982-01-20",0.3154,0.3549,0.3154,0.3154,106920.0],["1982-01-21",0.3154,0.3549,0.3154,0.3154,53460.0],["1982-01-22",0.3154,0.3351,0.3154,0.3154,51030.0],["1982-01-25",0.3154,0.3253,0.3056,0.3056,36450.0],["1982-01-26",0.3056,0.3154,0.3056,0.3056,85050.0],["1982-01-27",0.3056,0.3154,0.2957,0.2957,36450.0],["1982-01-28",0.2957,0.3154,0.2859,0.2859,43740.0],["1982-01-29",0.3351,0.3844,0.3351,0.3351,201690.0],["1982-02-01",0.3351,0.3351,0.3154,0.3154,63180.0],["1982-02-02",0.3154,0.3351,0.3154,0.3154,148230.0],["1982-02-03",0.3154,0.3351,0.3154,0.3154,2430.0],["1982-02-04",0.3154,0.3351,0.3154,0.3154,31590.0],["1982-02-05",0.3154,0.3154,0.3154,0.3154,0.0],["1982-02-08",0.3154,0.3351,0.2957,0.2957,80190.0],["1982-02-09",0.2957,0.3253,0.2957,0.2957,4860.0],["1982-02-10",0.2957,0.3253,0.2957,0.2957,29160.0],["1982-02-11",0.2957,0.3351,0.2957,0.2957,31590.0],["1982-02-12",0.2957,0.3351,0.2957,0.2957,2430.0],["1982-02-16",0.2957,0.3056,0.276,0.276,9720.0],["1982-02-17",0.276,0.2957,0.276,0.276,19440.0],["1982-02-18",0.276,0.2957,0.276,0.276,34020.0],["1982-02-19",0.276,0.3154,0.276,0.276,4860.0],["1982-02-22",0.2859,0.3056,0.2859,0.2859,72900.0],["1982-02-23",0.276,0.276,0.2563,0.2563,82620.0],["1982-02-24",0.2563,0.276,0.2563,0.2563,19440.0],["1982-02-25",0.276,0.2957,0.276,0.276,89910.0],["1982-02-26",0.276,0.2859,0.276,0.276,9720.0],["1982-03-01",0.276,0.2957,0.2563,0.2563,12150.0],["1982-03-02",0.2563,0.2563,0.2563,0.2563,0.0],["1982-03-03",0.2563,0.2563,0.2563,0.2563,0.0],["1982-03-04",0.2563,0.276,0.2464,0.2464,14580.0],["1982-03-05",0.2464,0.2859,0.2464,0.2464,7290.0],["1982-03-08",0.2464,0.2661,0.2366,0.2366,126360.0],["1982-03-09",0.2366,0.2661,0.2366,0.2366,43740.0],["1982-03-10",0.2366,0.2563,0.2267,0.2267,38880.0],["1982-03-11",0.207,0.207,0.1873,0.1873,160380.0],["1982-03-12",0.1873,0.2267,0.1873,0.1873,99630.0],["1982-03-15",0.1873,0.1971,0.1774,0.1774,221130.0],["1982-03-16",0.1873,0.207,0.1873,0.1873,255150.0],["1982-03-17",0.207,0.2267,0.207,0.207,235710.0],["1982-03-18",0.2464,0.276,0.2464,0.2464,391230.0],["1982-03-19",0.2563,0.276,0.2563,0.2563,80190.0],["1982-03-22",0.2563,0.276,0.2464,0.2464,17010.0],["1982-03-23",0.2464,0.2464,0.2169,0.2169,72900.0],["1982-03-24",0.2169,0.2366,0.2169,0.2169,60750.0],["1982-03-25",0.2169,0.2563,0.2169,0.2169,2430.0],["1982-03-26",0.2267,0.2366,0.2267,0.2267,72900.0],["1982-03-29",0.2267,0.2563,0.2267,0.2267,34020.0],["1982-03-30",0.2267,0.2464,0.2267,0.2267,29160.0],["1982-03-31",0.2267,0.2366,0.2169,0.2169,43740.0],["1982-04-01",0.2169,0.2267,0.207,0.207,70470.0],["1982-04-02",0.207,0.2169,0.1971,0.1971,126360.0],["1982-04-05",0.1971,0.2169,0.1873,0.1873,38880.0],["1982-04-06",0.1971,0.2169,0.1971,0.1971,72900.0],["1982-04-07",0.1971,0.2169,0.1971,0.1971,36450.0],["1982-04-08",0.1971,0.207,0.1873,0.1873,53460.0],["1982-04-12",0.1873,0.207,0.1873,0.1873,7290.0],["1982-04-13",0.1971,0.2267,0.1971,0.1971,131220.0],["1982-04-14",0.1971,0.2169,0.1971,0.1971,34020.0],["1982-04-15",0.1971,0.2267,0.1971,0.1971,138510.0],["1982-04-16",0.2169,0.2267,0.2169,0.2169,43740.0],["1982-04-19",0.2169,0.2464,0.2169,0.2169,128790.0],["1982-04-20",0.2169,0.2267,0.2169,0.2169,24300.0],["1982-04-21",0.2169,0.2366,0.2169,0.2169,60750.0],["1982-04-22",0.2169,0.2316,0.207,0.207,12150.0],["1982-04-23",0.207,0.2267,0.1971,0.1971,7290.0],["1982-04-26",0.1971,0.2169,0.1873,0.1873,26730.0],["1982-04-27",0.1971,0.2267,0.1971,0.1971,24300.0],["1982-04-28",0.207,0.2267,0.207,0.207,29160.0],["1982-04-29",0.2169,0.2316,0.2169,0.2169,92340.0],["1982-04-30",0.2366,0.2563,0.2366,0.2366,60750.0],["1982-05-03",0.2957,0.3154,0.2957,0.2957,267300.0],["1982-05-04",0.3056,0.3351,0.3056,0.3056,260010.0],["1982-05-05",0.3056,0.3056,0.2859,0.2859,233280.0],["1982-05-06",0.3056,0.3154,0.3056,0.3056,68040.0],["1982-05-07",0.3056,0.3154,0.2957,0.2957,114210.0],["1982-05-10",0.2957,0.3154,0.2957,0.2957,34020.0],["1982-05-11",0.3056,0.3154,0.3056,0.3056,48600.0],["1982-05-12",0.3056,0.3056,0.2957,0.2957,126360.0],["1982-05-13",0.2957,0.3056,0.2859,0.2859,12150.0],["1982-05-14",0.2859,0.3056,0.2859,0.2859,58320.0],["1982-05-17",0.2859,0.2859,0.2859,0.2859,0.0],["1982-05-18",0.2859,0.2957,0.2859,0.2859,4860.0],["1982-05-19",0.2859,0.2957,0.2859,0.2859,12150.0],["1982-05-20",0.2859,0.2957,0.276,0.276,34020.0],["1982-05-21",0.276,0.2957,0.276,0.276,2430.0],["1982-05-24",0.276,0.2957,0.276,0.276,26730.0],["1982-05-25",0.276,0.2957,0.276,0.276,12150.0],["1982-05-26",0.276,0.2859,0.2661,0.2661,43740.0],["1982-05-27",0.2661,0.2859,0.2661,0.2661,12150.0],["1982-05-28",0.2661,0.2859,0.2661,0.2661,24300.0],["1982-06-01",0.2661,0.2661,0.2563,0.2563,53460.0],["1982-06-02",0.2563,0.2661,0.2366,0.2366,12150.0],["1982-06-03",0.2464,0.2661,0.2464,0.2464,4860.0],["1982-06-04",0.2464,0.2563,0.2267,0.2267,53460.0],["1982-06-07",0.2267,0.2464,0.2267,0.2267,2430.0],["1982-06-08",0.2267,0.2464,0.2267,0.2267,19440.0],["1982-06-09",0.2267,0.2366,0.2169,0.2169,9720.0],["1982-06-10",0.2169,0.2366,0.2169,0.2169,17010.0],["1982-06-11",0.2169,0.2366,0.2169,0.2169,12150.0],["1982-06-14",0.2169,0.2366,0.2169,0.2169,19440.0],["1982-06-15",0.2169,0.2267,0.207,0.207,36450.0],["1982-06-16",0.207,0.2366,0.207,0.207,7290.0],["1982-06-17",0.207,0.2169,0.1971,0.1971,36450.0],["1982-06-18",0.207,0.2267,0.207,0.207,65610.0],["1982-06-21",0.2169,0.2366,0.2169,0.2169,70470.0],["1982-06-22",0.2169,0.2366,0.2169,0.2169,17010.0],["1982-06-23",0.2169,0.2267,0.207,0.207,12150.0],["1982-06-24",0.207,0.2267,0.1971,0.1971,12150.0],["1982-06-25",0.1971,0.2267,0.1971,0.1971,14580.0],["1982-06-28",0.1971,0.2169,0.1873,0.1873,24300.0],["1982-06-29",0.1873,0.207,0.1873,0.1873,48600.0],["1982-06-30",0.1971,0.2267,0.1971,0.1971,53460.0],["1982-07-01",0.1971,0.2169,0.1971,0.1971,17010.0],["1982-07-02",0.1971,0.2169,0.1873,0.1873,7290.0],["1982-07-06",0.1971,0.2169,0.1971,0.1971,2430.0],["1982-07-07",0.1971,0.2169,0.1971,0.1971,7290.0],["1982-07-08",0.1971,0.2169,0.1971,0.1971,2430.0],["1982-07-09",0.1971,0.207,0.1971,0.1971,9720.0],["1982-07-12",0.1971,0.207,0.1873,0.1873,4860.0],["1982-07-13",0.1873,0.207,0.1873,0.1873,29160.0],["1982-07-14",0.1873,0.207,0.1873,0.1873,2430.0],["1982-07-15",0.1873,0.207,0.1873,0.1873,4860.0],["1982-07-16",0.1971,0.207,0.1971,0.1971,4860.0],["1982-07-19",0.1971,0.1971,0.1873,0.1873,36450.0],["1982-07-20",0.1873,0.1971,0.1676,0.1676,24300.0],["1982-07-21",0.1676,0.1873,0.1676,0.1676,4860.0],["1982-07-22",0.1676,0.1873,0.1676,0.1676,87480.0],["1982-07-23",0.1676,0.1873,0.1577,0.1577,31590.0],["1982-07-26",0.1577,0.1774,0.1577,0.1577,34020.0],["1982-07-27",0.1577,0.1676,0.1577,0.1577,70470.0],["1982-07-28",0.1577,0.1577,0.1577,0.1577,0.0],["1982-07-29",0.1577,0.1676,0.1577,0.1577,2430.0],["1982-07-30",0.1577,0.1676,0.138,0.138,26730.0],["1982-08-02",0.138,0.1577,0.138,0.138,24300.0],["1982-08-03",0.1479,0.1577,0.1479,0.1479,7290.0],["1982-08-04",0.1479,0.1479,0.1479,0.1479,0.0],["1982-08-05",0.1479,0.1479,0.1479,0.1479,0.0],["1982-08-06",0.1479,0.1479,0.1479,0.1479,0.0],["1982-08-09",0.1479,0.1676,0.1281,0.1281,38880.0],["1982-08-10",0.1281,0.1281,0.1281,0.1281,0.0],["1982-08-11",0.1281,0.1281,0.1281,0.1281,0.0],["1982-08-12",0.138,0.1676,0.138,0.138,51030.0],["1982-08-13",0.138,0.138,0.138,0.138,0.0],["1982-08-16",0.1479,0.1676,0.1479,0.1479,7290.0],["1982-08-17",0.1479,0.1676,0.1479,0.1479,4860.0],["1982-08-18",0.1577,0.1774,0.1577,0.1577,70470.0],["1982-08-19",0.1577,0.1676,0.1577,0.1577,97200.0],["1982-08-20",0.1577,0.1577,0.1577,0.1577,0.0],["1982-08-23",0.1577,0.1774,0.1577,0.1577,26730.0],["1982-08-24",0.1577,0.1676,0.1479,0.1479,121500.0],["1982-08-25",0.1479,0.1577,0.1479,0.1479,70470.0],["1982-08-26",0.1479,0.1676,0.1479,0.1479,2430.0],["1982-08-27",0.1479,0.1676,0.1479,0.1479,17010.0],["1982-08-30",0.1479,0.1479,0.1479,0.1479,0.0],["1982-08-31",0.1479,0.1479,0.1479,0.1479,0.0],["1982-09-01",0.1479,0.1479,0.1479,0.1479,0.0],["1982-09-02",0.1479,0.1676,0.1479,0.1479,2430.0],["1982-09-03",0.1479,0.1479,0.1479,0.1479,0.0],["1982-09-07",0.1479,0.1479,0.1479,0.1479,0.0],["1982-09-08",0.1479,0.1577,0.1479,0.1479,4860.0],["1982-09-09",0.1479,0.1577,0.1479,0.1479,24300.0],["1982-09-10",0.1479,0.1479,0.1479,0.1479,0.0],["1982-09-13",0.1479,0.1577,0.1479,0.1479,7290.0],["1982-09-14",0.1479,0.1577,0.1281,0.1281,136080.0],["1982-09-15",0.1281,0.1577,0.1281,0.1281,43740.0],["1982-09-16",0.1281,0.1577,0.1281,0.1281,2430.0],["1982-09-17",0.1281,0.1577,0.1281,0.1281,9720.0],["1982-09-20",0.1281,0.1281,0.1281,0.1281,0.0],["1982-09-21",0.1281,0.1577,0.1281,0.1281,29160.0],["1982-09-22",0.1281,0.1281,0.1281,0.1281,0.0],["1982-09-23",0.138,0.1577,0.138,0.138,46170.0],["1982-09-24",0.138,0.1577,0.138,0.138,206550.0],["1982-09-27",0.138,0.1577,0.138,0.138,12150.0],["1982-09-28",0.138,0.138,0.138,0.138,0.0],["1982-09-29",0.138,0.1577,0.138,0.138,2430.0],["1982-09-30",0.138,0.1577,0.138,0.138,2430.0],["1982-10-01",0.138,0.1577,0.138,0.138,19440.0],["1982-10-04",0.138,0.1577,0.138,0.138,2430.0],["1982-10-05",0.138,0.1479,0.138,0.138,2430.0],["1982-10-06",0.138,0.1479,0.1281,0.1281,7290.0],["1982-10-07",0.138,0.1577,0.138,0.138,286740.0],["1982-10-08",0.1479,0.1676,0.1479,0.1479,4860.0],["1982-10-11",0.1479,0.1676,0.1479,0.1479,7290.0],["1982-10-12",0.1479,0.1676,0.138,0.138,14580.0],["1982-10-13",0.138,0.1577,0.138,0.138,60750.0],["1982-10-14",0.138,0.1479,0.1281,0.1281,48600.0],["1982-10-15",0.1281,0.1281,0.1281,0.1281,0.0],["1982-10-18",0.1281,0.1479,0.1281,0.1281,19440.0],["1982-10-19",0.1281,0.1479,0.1281,0.1281,31590.0],["1982-10-20",0.1281,0.1479,0.1281,0.1281,4860.0],["1982-10-21",0.1281,0.1479,0.1281,0.1281,12150.0],["1982-10-22",0.1281,0.1479,0.1281,0.1281,230850.0],["1982-10-25",0.1281,0.1577,0.1281,0.1281,121500.0],["1982-10-26",0.1281,0.1577,0.1281,0.1281,4860.0],["1982-10-27",0.1281,0.1479,0.1281,0.1281,26730.0],["1982-10-28",0.1479,0.1577,0.1479,0.1479,43740.0],["1982-10-29",0.1479,0.1577,0.1479,0.1479,29160.0],["1982-11-01",0.1479,0.1479,0.1479,0.1479,0.0],["1982-11-02",0.1479,0.1577,0.1479,0.1479,7290.0],["1982-11-03",0.1577,0.1873,0.1577,0.1577,53460.0],["1982-11-04",0.1676,0.1774,0.1676,0.1676,206550.0],["1982-11-05",0.1676,0.1676,0.1577,0.1577,104490.0],["1982-11-08",0.1577,0.1676,0.1479,0.1479,48600.0],["1982-11-09",0.1479,0.1577,0.138,0.138,82620.0],["1982-11-10",0.138,0.1676,0.138,0.138,4860.0],["1982-11-11",0.138,0.138,0.138,0.138,0.0],["1982-11-12",0.138,0.1577,0.1281,0.1281,121500.0],["1982-11-15",0.1281,0.1577,0.1281,0.1281,12150.0],["1982-11-16",0.1281,0.1577,0.1281,0.1281,80190.0],["1982-11-17",0.1281,0.1577,0.1281,0.1281,97200.0],["1982-11-18",0.1281,0.1281,0.1281,0.1281,0.0],["1982-11-19",0.1281,0.1577,0.1281,0.1281,206550.0],["1982-11-22",0.1281,0.1479,0.1183,0.1183,104490.0],["1982-11-23",0.1183,0.1479,0.1183,0.1183,26730.0],["1982-11-24",0.1183,0.1183,0.1183,0.1183,0.0],["1982-11-26",0.1183,0.1183,0.1183,0.1183,0.0],["1982-11-29",0.1183,0.1479,0.1183,0.1183,63180.0],["1982-11-30",0.1183,0.1577,0.1183,0.1183,41310.0],["1982-12-01",0.1183,0.1577,0.1183,0.1183,7290.0],["1982-12-02",0.1281,0.1577,0.1281,0.1281,24300.0],["1982-12-03",0.1281,0.1479,0.1281,0.1281,48600.0],["1982-12-06",0.1281,0.1479,0.1281,0.1281,7290.0],["1982-12-07",0.1281,0.1479,0.1183,0.1183,72900.0],["1982-12-08",0.1183,0.1281,0.1084,0.1084,165240.0],["1982-12-09",0.1084,0.138,0.1084,0.1084,36450.0],["1982-12-10",0.1183,0.138,0.1183,0.1183,41310.0],["1982-12-13",0.1183,0.138,0.1183,0.1183,43740.0],["1982-12-14",0.1183,0.138,0.1183,0.1183,111780.0],["1982-12-15",0.1183,0.138,0.1084,0.1084,4860.0],["1982-12-16",0.1084,0.138,0.1084,0.1084,99630.0],["1982-12-17",0.1183,0.138,0.1183,0.1183,48600.0],["1982-12-20",0.1183,0.138,0.1183,0.1183,24300.0],["1982-12-21",0.1183,0.138,0.1183,0.1183,24300.0],["1982-12-22",0.1183,0.138,0.1183,0.1183,7290.0],["1982-12-23",0.1183,0.138,0.1183,0.1183,92340.0],["1982-12-27",0.1183,0.138,0.1183,0.1183,123930.0],["1982-12-28",0.1183,0.1577,0.1183,0.1183,111780.0],["1982-12-29",0.1183,0.1479,0.1183,0.1183,94770.0],["1982-12-30",0.1183,0.1479,0.1183,0.1183,34020.0],["1982-12-31",0.1281,0.1577,0.1281,0.1281,14580.0],["1983-01-03",0.1281,0.1577,0.1281,0.1281,4860.0],["1983-01-04",0.1281,0.1479,0.1183,0.1183,2430.0],["1983-01-05",0.1183,0.1183,0.1183,0.1183,0.0],["1983-01-06",0.1183,0.1183,0.1183,0.1183,0.0],["1983-01-07",0.1183,0.1479,0.1183,0.1183,4860.0],["1983-01-10",0.1183,0.1479,0.1183,0.1183,7290.0],["1983-01-11",0.1183,0.1183,0.1183,0.1183,0.0],["1983-01-12",0.1183,0.1479,0.1183,0.1183,24300.0],["1983-01-13",0.1183,0.1479,0.1183,0.1183,99630.0],["1983-01-14",0.1183,0.1479,0.1183,0.1183,80190.0],["1983-01-17",0.1183,0.138,0.1084,0.1084,41310.0],["1983-01-18",0.1084,0.1084,0.1084,0.1084,0.0],["1983-01-19",0.1084,0.138,0.0986,0.0986,85050.0],["1983-01-20",0.0986,0.0986,0.0986,0.0986,0.0],["1983-01-21",0.0986,0.138,0.0986,0.0986,7290.0],["1983-01-24",0.0986,0.138,0.0986,0.0986,34020.0],["1983-01-25",0.0986,0.138,0.0986,0.0986,4860.0],["1983-01-26",0.0986,0.0986,0.0986,0.0986,0.0],["1983-01-27",0.0986,0.0986,0.0986,0.0986,0.0],["1983-01-28",0.0986,0.0986,0.0986,0.0986,0.0],["1983-01-31",0.0986,0.138,0.0986,0.0986,2430.0],["1983-02-01",0.0986,0.138,0.0986,0.0986,87480.0],["1983-02-02",0.1084,0.138,0.1084,0.1084,21870.0],["1983-02-03",0.1084,0.138,0.1084,0.1084,48600.0],["1983-02-04",0.1084,0.138,0.1084,0.1084,72900.0],["1983-02-07",0.1084,0.138,0.1084,0.1084,48600.0],["1983-02-08",0.1084,0.138,0.1084,0.1084,48600.0],["1983-02-09",0.1084,0.138,0.1084,0.1084,53460.0],["1983-02-10",0.1183,0.1479,0.1183,0.1183,55890.0],["1983-02-11",0.1183,0.1479,0.1183,0.1183,26730.0],["1983-02-14",0.1281,0.1577,0.1281,0.1281,116640.0],["1983-02-15",0.1281,0.1577,0.1281,0.1281,21870.0],["1983-02-16",0.1281,0.1577,0.1281,0.1281,72900.0],["1983-02-17",0.138,0.1577,0.138,0.138,24300.0],["1983-02-18",0.1479,0.1577,0.1479,0.1479,72900.0],["1983-02-22",0.1577,0.1774,0.1577,0.1577,72900.0],["1983-02-23",0.1577,0.1774,0.1577,0.1577,63180.0],["1983-02-24",0.1577,0.1873,0.1577,0.1577,9720.0],["1983-02-25",0.1577,0.1774,0.1479,0.1479,97200.0],["1983-02-28",0.1479,0.1774,0.1479,0.1479,72900.0],["1983-03-01",0.1577,0.1873,0.1577,0.1577,24300.0],["1983-03-02",0.1577,0.1676,0.1479,0.1479,72900.0],["1983-03-03",0.1479,0.1577,0.1479,0.1479,148230.0],["1983-03-04",0.1479,0.1676,0.1479,0.1479,14580.0],["1983-03-07",0.1479,0.1577,0.1183,0.1183,167670.0],["1983-03-08",0.1281,0.1479,0.1281,0.1281,106920.0],["1983-03-09",0.1281,0.1577,0.1281,0.1281,53460.0],["1983-03-10",0.1281,0.1479,0.1281,0.1281,34020.0],["1983-03-11",0.1281,0.1479,0.1281,0.1281,9720.0],["1983-03-14",0.1281,0.138,0.1281,0.1281,26730.0],["1983-03-15",0.1281,0.1479,0.1281,0.1281,97200.0],["1983-03-16",0.1281,0.1577,0.1281,0.1281,7290.0],["1983-03-17",0.1281,0.1577,0.1281,0.1281,12150.0],["1983-03-18",0.1281,0.1577,0.1281,0.1281,26730.0],["1983-03-21",0.1281,0.1577,0.1281,0.1281,24300.0],["1983-03-22",0.1281,0.1577,0.1281,0.1281,24300.0],["1983-03-23",0.1479,0.1774,0.1479,0.1479,109350.0],["1983-03-24",0.1577,0.1873,0.1577,0.1577,102060.0],["1983-03-25",0.1577,0.1774,0.1577,0.1577,17010.0],["1983-03-28",0.1577,0.1676,0.1479,0.1479,36450.0],["1983-03-29",0.1479,0.1577,0.1479,0.1479,75330.0],["1983-03-30",0.1479,0.1479,0.138,0.138,12150.0],["1983-03-31",0.138,0.1479,0.138,0.138,102060.0],["1983-04-04",0.1577,0.1873,0.1577,0.1577,136080.0],["1983-04-05",0.1676,0.1971,0.1676,0.1676,77760.0],["1983-04-06",0.1774,0.1971,0.1774,0.1774,97200.0],["1983-04-07",0.1873,0.207,0.1873,0.1873,43740.0],["1983-04-08",0.1873,0.1971,0.1774,0.1774,148230.0],["1983-04-11",0.1774,0.1971,0.1774,0.1774,63180.0],["1983-04-12",0.1774,0.207,0.1774,0.1774,38880.0],["1983-04-13",0.1774,0.1971,0.1774,0.1774,121500.0],["1983-04-14",0.1774,0.1971,0.1774,0.1774,53460.0],["1983-04-15",0.1774,0.1971,0.1774,0.1774,34020.0],["1983-04-18",0.1774,0.1971,0.1774,0.1774,9720.0],["1983-04-19",0.1774,0.1873,0.1774,0.1774,2430.0],["1983-04-20",0.1774,0.1971,0.1774,0.1774,55890.0],["1983-04-21",0.1774,0.1873,0.1676,0.1676,94770.0],["1983-04-22",0.1676,0.1873,0.1676,0.1676,53460.0],["1983-04-25",0.1676,0.1873,0.1676,0.1676,72900.0],["1983-04-26",0.1676,0.1676,0.1676,0.1676,0.0],["1983-04-27",0.1676,0.1971,0.1676,0.1676,75330.0],["1983-04-28",0.1676,0.207,0.1676,0.1676,85050.0],["1983-04-29",0.1676,0.1676,0.1676,0.1676,0.0],["1983-05-02",0.1774,0.207,0.1774,0.1774,109350.0],["1983-05-03",0.1971,0.2169,0.1971,0.1971,128790.0],["1983-05-04",0.1971,0.2169,0.1971,0.1971,87480.0],["1983-05-05",0.1971,0.207,0.1774,0.1774,36450.0],["1983-05-06",0.1774,0.207,0.1774,0.1774,34020.0],["1983-05-09",0.1774,0.207,0.1774,0.1774,26730.0],["1983-05-10",0.1774,0.1971,0.1774,0.1774,14580.0],["1983-05-11",0.1774,0.1873,0.1774,0.1774,68040.0],["1983-05-12",0.1774,0.1873,0.1774,0.1774,48600.0],["1983-05-13",0.1873,0.207,0.1873,0.1873,99630.0],["1983-05-16",0.1971,0.2267,0.1971,0.1971,99630.0],["1983-05-17",0.2661,0.2957,0.2661,0.2661,301320.0],["1983-05-18",0.2661,0.276,0.2563,0.2563,184680.0],["1983-05-19",0.2563,0.276,0.2464,0.2464,94770.0],["1983-05-20",0.2563,0.2859,0.2563,0.2563,7290.0],["1983-05-23",0.2859,0.3056,0.2859,0.2859,182250.0],["1983-05-24",0.3154,0.3351,0.3154,0.3154,260010.0],["1983-05-25",0.3549,0.3844,0.3549,0.3549,658530.0],["1983-05-26",0.3154,0.3154,0.2957,0.2957,245430.0],["1983-05-27",0.3154,0.3253,0.3154,0.3154,218700.0],["1983-05-31",0.3351,0.3549,0.3351,0.3351,187110.0],["1983-06-01",0.3351,0.3549,0.3351,0.3351,140940.0],["1983-06-02",0.3549,0.3746,0.3549,0.3549,235710.0],["1983-06-03",0.3647,0.3746,0.3647,0.3647,116640.0],["1983-06-06",0.3647,0.3746,0.3549,0.3549,106920.0],["1983-06-07",0.3549,0.3549,0.3253,0.3253,102060.0],["1983-06-08",0.3253,0.3253,0.3154,0.3154,51030.0],["1983-06-09",0.3154,0.3351,0.3154,0.3154,72900.0],["1983-06-10",0.3253,0.345,0.3253,0.3253,31590.0],["1983-06-13",0.3351,0.345,0.3351,0.3351,51030.0],["1983-06-14",0.345,0.3647,0.345,0.345,213840.0],["1983-06-15",0.345,0.3647,0.3351,0.3351,14580.0],["1983-06-16",0.3351,0.3549,0.3253,0.3253,41310.0],["1983-06-17",0.3351,0.3549,0.3351,0.3351,148230.0],["1983-06-20",0.3351,0.345,0.3253,0.3253,128790.0],["1983-06-21",0.3253,0.345,0.3253,0.3253,126360.0],["1983-06-22",0.3253,0.3351,0.3154,0.3154,55890.0],["1983-06-23",0.3154,0.3351,0.3154,0.3154,184680.0],["1983-06-24",0.3253,0.3351,0.3253,0.3253,218700.0],["1983-06-27",0.3253,0.3351,0.3154,0.3154,51030.0],["1983-06-28",0.3253,0.3549,0.3253,0.3253,189540.0],["1983-06-29",0.3351,0.3549,0.3351,0.3351,126360.0],["1983-06-30",0.3351,0.3549,0.3351,0.3351,184680.0],["1983-07-01",0.3351,0.3549,0.3351,0.3351,255150.0],["1983-07-05",0.3351,0.3549,0.3351,0.3351,55890.0],["1983-07-06",0.345,0.3549,0.345,0.345,72900.0],["1983-07-07",0.345,0.3549,0.3351,0.3351,63180.0],["1983-07-08",0.3351,0.345,0.3154,0.3154,116640.0],["1983-07-11",0.3253,0.345,0.3253,0.3253,65610.0],["1983-07-12",0.3253,0.345,0.3253,0.3253,24300.0],["1983-07-13",0.3253,0.3351,0.3154,0.3154,29160.0],["1983-07-14",0.3154,0.3253,0.3056,0.3056,72900.0],["1983-07-15",0.3056,0.3253,0.3056,0.3056,14580.0],["1983-07-18",0.3056,0.3253,0.2957,0.2957,4860.0],["1983-07-19",0.2957,0.3253,0.2957,0.2957,148230.0],["1983-07-20",0.2957,0.3154,0.2859,0.2859,55890.0],["1983-07-21",0.2859,0.2957,0.2661,0.2661,123930.0],["1983-07-22",0.2661,0.2859,0.2563,0.2563,38880.0],["1983-07-25",0.276,0.2859,0.276,0.276,41310.0],["1983-07-26",0.276,0.3056,0.276,0.276,63180.0],["1983-07-27",0.276,0.2859,0.2661,0.2661,4860.0],["1983-07-28",0.2661,0.2661,0.2661,0.2661,0.0],["1983-07-29",0.2661,0.2859,0.2661,0.2661,0.0],["1983-08-01",0.2661,0.2859,0.2661,0.2661,58320.0],["1983-08-02",0.2661,0.2859,0.2661,0.2661,48600.0],["1983-08-03",0.2661,0.2859,0.2661,0.2661,94770.0],["1983-08-04",0.2563,0.2563,0.2464,0.2464,72900.0],["1983-08-05",0.3351,0.3549,0.3351,0.3351,755730.0],["1983-08-08",0.3647,0.3746,0.3647,0.3647,534600.0],["1983-08-09",0.3647,0.3647,0.345,0.345,354780.0],["1983-08-10",0.3549,0.3746,0.3549,0.3549,99630.0],["1983-08-11",0.3549,0.3746,0.3549,0.3549,104490.0],["1983-08-12",0.3549,0.3549,0.3351,0.3351,104490.0],["1983-08-15",0.3351,0.3351,0.3154,0.3154,70470.0],["1983-08-16",0.3154,0.3351,0.3154,0.3154,19440.0],["1983-08-17",0.3154,0.3154,0.3154,0.3154,0.0],["1983-08-18",0.3154,0.3351,0.3154,0.3154,145800.0],["1983-08-19",0.3154,0.3351,0.3154,0.3154,7290.0],["1983-08-22",0.3154,0.3351,0.3154,0.3154,179820.0],["1983-08-23",0.3154,0.3351,0.3154,0.3154,70470.0],["1983-08-24",0.3351,0.3549,0.3351,0.3351,160380.0],["1983-08-25",0.3549,0.3647,0.3549,0.3549,437400.0],["1983-08-26",0.3647,0.3746,0.3647,0.3647,279450.0],["1983-08-29",0.3647,0.3746,0.3647,0.3647,53460.0],["1983-08-30",0.3647,0.3647,0.3549,0.3549,60750.0],["1983-08-31",0.3549,0.3647,0.3549,0.3549,12150.0],["1983-09-01",0.3549,0.3647,0.3351,0.3351,60750.0],["1983-09-02",0.3351,0.3351,0.3351,0.3351,0.0],["1983-09-06",0.3351,0.3647,0.3351,0.3351,55890.0],["1983-09-07",0.3549,0.3746,0.3549,0.3549,104490.0],["1983-09-08",0.3549,0.3647,0.345,0.345,9720.0],["1983-09-09",0.3549,0.3746,0.3549,0.3549,119070.0],["1983-09-12",0.3549,0.3746,0.3549,0.3549,19440.0],["1983-09-13",0.3549,0.3746,0.3549,0.3549,46170.0],["1983-09-14",0.3549,0.3746,0.3549,0.3549,68040.0],["1983-09-15",0.3549,0.3746,0.345,0.345,14580.0],["1983-09-16",0.345,0.3647,0.345,0.345,12150.0],["1983-09-19",0.345,0.345,0.345,0.345,0.0],["1983-09-20",0.345,0.3647,0.3351,0.3351,26730.0],["1983-09-21",0.345,0.3746,0.345,0.345,51030.0],["1983-09-22",0.345,0.345,0.345,0.345,0.0],["1983-09-23",0.345,0.3746,0.345,0.345,55890.0],["1983-09-26",0.345,0.3746,0.345,0.345,19440.0],["1983-09-27",0.345,0.3647,0.345,0.345,70470.0],["1983-09-28",0.345,0.3549,0.3351,0.3351,77760.0],["1983-09-29",0.3351,0.345,0.3154,0.3154,70470.0],["1983-09-30",0.3351,0.345,0.3351,0.3351,70470.0],["1983-10-03",0.3351,0.345,0.3253,0.3253,53460.0],["1983-10-04",0.345,0.3746,0.345,0.345,126360.0],["1983-10-05",0.345,0.3647,0.345,0.345,70470.0],["1983-10-06",0.345,0.3549,0.3351,0.3351,99630.0],["1983-10-07",0.3351,0.3549,0.3351,0.3351,41310.0],["1983-10-10",0.3351,0.3351,0.3351,0.3351,0.0],["1983-10-11",0.3351,0.3549,0.3351,0.3351,7290.0],["1983-10-12",0.3351,0.345,0.3154,0.3154,53460.0],["1983-10-13",0.3154,0.345,0.3154,0.3154,26730.0],["1983-10-14",0.3154,0.3351,0.3154,0.3154,75330.0],["1983-10-17",0.3154,0.3253,0.3056,0.3056,82620.0],["1983-10-18",0.3056,0.3154,0.3056,0.3056,53460.0],["1983-10-19",0.2957,0.2957,0.2859,0.2859,19440.0],["1983-10-20",0.2859,0.3154,0.2859,0.2859,14580.0],["1983-10-21",0.2859,0.3154,0.2859,0.2859,31590.0],["1983-10-24",0.2859,0.3154,0.2859,0.2859,36450.0],["1983-10-25",0.2859,0.3154,0.2859,0.2859,24300.0],["1983-10-26",0.2957,0.3253,0.2957,0.2957,58320.0],["1983-10-27",0.2957,0.3253,0.2957,0.2957,9720.0],["1983-10-28",0.3056,0.3253,0.3056,0.3056,19440.0],["1983-10-31",0.3056,0.3056,0.3056,0.3056,0.0],["1983-11-01",0.3056,0.3253,0.3056,0.3056,7290.0],["1983-11-02",0.3056,0.3253,0.3056,0.3056,43740.0],["1983-11-03",0.3056,0.3056,0.3056,0.3056,0.0],["1983-11-04",0.3056,0.3154,0.2957,0.2957,72900.0],["1983-11-07",0.2957,0.3154,0.2957,0.2957,4860.0],["1983-11-08",0.2957,0.3154,0.2957,0.2957,21870.0],["1983-11-09",0.2957,0.3154,0.2957,0.2957,12150.0],["1983-11-10",0.2957,0.3154,0.2957,0.2957,31590.0],["1983-11-11",0.2957,0.3154,0.2957,0.2957,31590.0],["1983-11-14",0.2957,0.2957,0.2859,0.2859,89910.0],["1983-11-15",0.2859,0.2957,0.2859,0.2859,36450.0],["1983-11-16",0.2859,0.2957,0.2859,0.2859,24300.0],["1983-11-17",0.2859,0.3056,0.2859,0.2859,75330.0],["1983-11-18",0.2859,0.2957,0.2859,0.2859,24300.0],["1983-11-21",0.2859,0.3056,0.276,0.276,48600.0],["1983-11-22",0.276,0.3056,0.276,0.276,85050.0],["1983-11-23",0.276,0.3056,0.276,0.276,26730.0],["1983-11-25",0.276,0.2957,0.276,0.276,19440.0],["1983-11-28",0.276,0.2957,0.276,0.276,29160.0],["1983-11-29",0.276,0.2957,0.2661,0.2661,9720.0],["1983-11-30",0.2661,0.2859,0.2661,0.2661,48600.0],["1983-12-01",0.2661,0.2859,0.2661,0.2661,7290.0],["1983-12-02",0.2661,0.276,0.2661,0.2661,131220.0],["1983-12-05",0.2661,0.276,0.2563,0.2563,7290.0],["1983-12-06",0.2563,0.2859,0.2563,0.2563,14580.0],["1983-12-07",0.2563,0.2859,0.2563,0.2563,7290.0],["1983-12-08",0.2563,0.276,0.2563,0.2563,4860.0],["1983-12-09",0.2661,0.2859,0.2661,0.2661,75330.0],["1983-12-12",0.276,0.2957,0.276,0.276,89910.0],["1983-12-13",0.276,0.276,0.276,0.276,0.0],["1983-12-14",0.276,0.2859,0.276,0.276,24300.0],["1983-12-15",0.276,0.2859,0.276,0.276,31590.0],["1983-12-16",0.276,0.2957,0.2661,0.2661,48600.0],["1983-12-19",0.2661,0.2957,0.2661,0.2661,9720.0],["1983-12-20",0.2957,0.3154,0.2957,0.2957,99630.0],["1983-12-21",0.2957,0.3253,0.2957,0.2957,21870.0],["1983-12-22",0.2957,0.2957,0.2957,0.2957,0.0],["1983-12-23",0.3154,0.3351,0.3154,0.3154,31590.0],["1983-12-27",0.3253,0.3351,0.3253,0.3253,24300.0],["1983-12-28",0.3253,0.345,0.3253,0.3253,70470.0],["1983-12-29",0.3647,0.3746,0.3647,0.3647,199260.0],["1983-12-30",0.3647,0.3746,0.3549,0.3549,150660.0],["1984-01-03",0.3549,0.3746,0.3549,0.3549,104490.0],["1984-01-04",0.3549,0.3746,0.3549,0.3549,102060.0],["1984-01-05",0.3549,0.3647,0.345,0.345,174960.0],["1984-01-06",0.345,0.3647,0.345,0.345,34020.0],["1984-01-09",0.345,0.3647,0.345,0.345,24300.0],["1984-01-10",0.345,0.3647,0.345,0.345,55890.0],["1984-01-11",0.345,0.3647,0.345,0.345,17010.0],["1984-01-12",0.345,0.3647,0.345,0.345,7290.0],["1984-01-13",0.345,0.3647,0.345,0.345,9720.0],["1984-01-16",0.345,0.3549,0.3351,0.3351,102060.0],["1984-01-17",0.3351,0.3549,0.3351,0.3351,7290.0],["1984-01-18",0.3351,0.3549,0.3351,0.3351,2430.0],["1984-01-19",0.3351,0.3549,0.3351,0.3351,19440.0],["1984-01-20",0.3351,0.3549,0.3253,0.3253,41310.0],["1984-01-23",0.3253,0.345,0.3253,0.3253,38880.0],["1984-01-24",0.3253,0.345,0.3253,0.3253,2430.0],["1984-01-25",0.3253,0.345,0.3253,0.3253,19440.0],["1984-01-26",0.3253,0.3253,0.3253,0.3253,0.0],["1984-01-27",0.3154,0.3154,0.2957,0.2957,102060.0],["1984-01-30",0.2957,0.3154,0.2859,0.2859,21870.0],["1984-01-31",0.2859,0.2859,0.2859,0.2859,0.0],["1984-02-01",0.2859,0.3154,0.2859,0.2859,4860.0],["1984-02-02",0.2859,0.3154,0.2859,0.2859,7290.0],["1984-02-03",0.2908,0.3056,0.2908,0.2908,12150.0],["1984-02-06",0.2908,0.3056,0.2859,0.2859,34020.0],["1984-02-07",0.2908,0.3056,0.2908,0.2908,9720.0],["1984-02-08",0.2908,0.3056,0.2908,0.2908,24300.0],["1984-02-09",0.2908,0.3006,0.2908,0.2908,26730.0],["1984-02-10",0.2957,0.3056,0.2957,0.2957,60750.0],["1984-02-13",0.2957,0.3056,0.2957,0.2957,43740.0],["1984-02-14",0.2957,0.3056,0.2957,0.2957,4860.0],["1984-02-15",0.3154,0.3351,0.3154,0.3154,72900.0],["1984-02-16",0.3154,0.3351,0.3154,0.3154,60750.0],["1984-02-17",0.3351,0.345,0.3351,0.3351,298890.0],["1984-02-21",0.3351,0.345,0.3253,0.3253,43740.0],["1984-02-22",0.3351,0.3549,0.3351,0.3351,94770.0],["1984-02-23",0.3351,0.345,0.3253,0.3253,48600.0],["1984-02-24",0.3253,0.345,0.3253,0.3253,60750.0],["1984-02-27",0.3253,0.3351,0.3154,0.3154,51030.0],["1984-02-28",0.3154,0.3351,0.3154,0.3154,2430.0],["1984-02-29",0.3154,0.3351,0.3154,0.3154,9720.0],["1984-03-01",0.3154,0.3154,0.3154,0.3154,0.0],["1984-03-02",0.3154,0.3154,0.3154,0.3154,0.0],["1984-03-05",0.3154,0.3154,0.3154,0.3154,0.0],["1984-03-06",0.3154,0.3351,0.3154,0.3154,17010.0],["1984-03-07",0.3154,0.3351,0.3154,0.3154,2430.0],["1984-03-08",0.3154,0.3351,0.3154,0.3154,12150.0],["1984-03-09",0.3154,0.3154,0.3154,0.3154,0.0],["1984-03-12",0.3154,0.3351,0.3154,0.3154,2430.0],["1984-03-13",0.3154,0.3253,0.3056,0.3056,34020.0],["1984-03-14",0.3056,0.3056,0.3056,0.3056,0.0],["1984-03-15",0.3056,0.3253,0.3056,0.3056,2430.0],["1984-03-16",0.3056,0.3253,0.3056,0.3056,2430.0],["1984-03-19",0.3056,0.3253,0.3056,0.3056,2430.0],["1984-03-20",0.3056,0.3253,0.3056,0.3056,7290.0],["1984-03-21",0.3056,0.3056,0.3056,0.3056,0.0],["1984-03-22",0.3056,0.3056,0.3056,0.3056,0.0],["1984-03-23",0.3056,0.3056,0.3056,0.3056,0.0],["1984-03-26",0.3056,0.3056,0.3056,0.3056,0.0],["1984-03-27",0.3056,0.3253,0.3056,0.3056,24300.0],["1984-03-28",0.3056,0.3253,0.3056,0.3056,24300.0],["1984-03-29",0.3056,0.3253,0.2957,0.2957,48600.0],["1984-03-30",0.2957,0.2957,0.2957,0.2957,0.0],["1984-04-02",0.2957,0.3253,0.2957,0.2957,19440.0],["1984-04-03",0.2957,0.3253,0.2957,0.2957,2430.0],["1984-04-04",0.2957,0.3253,0.2957,0.2957,7290.0],["1984-04-05",0.2957,0.2957,0.2957,0.2957,0.0],["1984-04-06",0.2957,0.2957,0.2957,0.2957,0.0],["1984-04-09",0.2957,0.3154,0.2957,0.2957,87480.0],["1984-04-10",0.2957,0.3154,0.2859,0.2859,65610.0],["1984-04-11",0.2957,0.3056,0.2957,0.2957,36450.0],["1984-04-12",0.2957,0.3154,0.2957,0.2957,128790.0],["1984-04-13",0.2957,0.3154,0.2859,0.2859,36450.0],["1984-04-16",0.2859,0.3056,0.2859,0.2859,53460.0],["1984-04-17",0.2859,0.2957,0.2859,0.2859,14580.0],["1984-04-18",0.2859,0.3056,0.2859,0.2859,51030.0],["1984-04-19",0.2859,0.3056,0.2859,0.2859,99630.0],["1984-04-23",0.2859,0.3056,0.2859,0.2859,7290.0],["1984-04-24",0.2859,0.3056,0.2859,0.2859,24300.0],["1984-04-25",0.2859,0.3056,0.2859,0.2859,34020.0],["1984-04-26",0.2859,0.3056,0.276,0.276,2430.0],["1984-04-27",0.276,0.3056,0.276,0.276,2430.0],["1984-04-30",0.276,0.276,0.276,0.276,0.0],["1984-05-01",0.276,0.3056,0.276,0.276,48600.0],["1984-05-02",0.3253,0.3549,0.3253,0.3253,332910.0],["1984-05-03",0.3253,0.345,0.3253,0.3253,104490.0],["1984-05-04",0.3253,0.345,0.3253,0.3253,24300.0],["1984-05-07",0.3253,0.345,0.3253,0.3253,53460.0],["1984-05-08",0.3253,0.345,0.3253,0.3253,262440.0],["1984-05-09",0.3253,0.345,0.3253,0.3253,19440.0],["1984-05-10",0.3253,0.345,0.3253,0.3253,279450.0],["1984-05-11",0.345,0.3746,0.345,0.345,243000.0],["1984-05-14",0.345,0.3746,0.345,0.345,43740.0],["1984-05-15",0.3746,0.3943,0.3746,0.3746,243000.0],["1984-05-16",0.3746,0.3746,0.3351,0.3351,240570.0],["1984-05-17",0.345,0.3746,0.345,0.345,26730.0],["1984-05-18",0.345,0.3647,0.345,0.345,51030.0],["1984-05-21",0.345,0.3647,0.3351,0.3351,19440.0],["1984-05-22",0.3351,0.3549,0.3154,0.3154,7290.0],["1984-05-23",0.3154,0.3549,0.3154,0.3154,2430.0],["1984-05-24",0.3154,0.3549,0.3154,0.3154,4860.0],["1984-05-25",0.3154,0.3351,0.3154,0.3154,21870.0],["1984-05-29",0.3154,0.3351,0.3056,0.3056,26730.0],["1984-05-30",0.3056,0.3351,0.3056,0.3056,58320.0],["1984-05-31",0.3056,0.3056,0.3056,0.3056,0.0],["1984-06-01",0.3056,0.3056,0.3056,0.3056,0.0],["1984-06-04",0.3056,0.3351,0.2957,0.2957,12150.0],["1984-06-05",0.2957,0.2957,0.2957,0.2957,0.0],["1984-06-06",0.2957,0.3253,0.2957,0.2957,12150.0],["1984-06-07",0.2957,0.3253,0.2957,0.2957,12150.0],["1984-06-08",0.2957,0.3253,0.2859,0.2859,4860.0],["1984-06-11",0.2859,0.3154,0.2859,0.2859,2430.0],["1984-06-12",0.2859,0.2859,0.2859,0.2859,0.0],["1984-06-13",0.2957,0.3253,0.2957,0.2957,199260.0],["1984-06-14",0.2957,0.3253,0.2957,0.2957,34020.0],["1984-06-15",0.2957,0.3253,0.2957,0.2957,4860.0],["1984-06-18",0.2957,0.3154,0.2957,0.2957,36450.0],["1984-06-19",0.3154,0.345,0.3154,0.3154,48600.0],["1984-06-20",0.3154,0.345,0.3154,0.3154,4860.0],["1984-06-21",0.3154,0.345,0.3154,0.3154,17010.0],["1984-06-22",0.3154,0.3154,0.3154,0.3154,0.0],["1984-06-25",0.3154,0.3351,0.3056,0.3056,51030.0],["1984-06-26",0.3056,0.3351,0.3056,0.3056,2430.0],["1984-06-27",0.3056,0.3056,0.3056,0.3056,0.0],["1984-06-28",0.3056,0.3056,0.3056,0.3056,0.0],["1984-06-29",0.3056,0.3253,0.2957,0.2957,2430.0],["1984-07-02",0.2957,0.2957,0.2957,0.2957,0.0],["1984-07-03",0.2957,0.2957,0.2957,0.2957,0.0],["1984-07-05",0.2957,0.3253,0.2957,0.2957,85050.0],["1984-07-06",0.2957,0.3253,0.2957,0.2957,60750.0],["1984-07-09",0.2957,0.3253,0.2957,0.2957,60750.0],["1984-07-10",0.2957,0.2957,0.2957,0.2957,0.0],["1984-07-11",0.2957,0.3253,0.2957,0.2957,48600.0],["1984-07-12",0.2957,0.3154,0.2957,0.2957,4860.0],["1984-07-13",0.2957,0.3253,0.2957,0.2957,24300.0],["1984-07-16",0.2957,0.3154,0.2859,0.2859,9720.0],["1984-07-17",0.2859,0.3056,0.2859,0.2859,29160.0],["1984-07-18",0.2859,0.3056,0.2859,0.2859,12150.0],["1984-07-19",0.2859,0.2859,0.2859,0.2859,0.0],["1984-07-20",0.2859,0.2859,0.2859,0.2859,0.0],["1984-07-23",0.3154,0.3351,0.3154,0.3154,136080.0],["1984-07-24",0.3154,0.3253,0.3154,0.3154,80190.0],["1984-07-25",0.3154,0.3253,0.3056,0.3056,21870.0],["1984-07-26",0.3154,0.3351,0.3154,0.3154,131220.0],["1984-07-27",0.3154,0.3351,0.3154,0.3154,85050.0],["1984-07-30",0.3154,0.3351,0.3154,0.3154,9720.0],["1984-07-31",0.3154,0.3154,0.3154,0.3154,0.0],["1984-08-01",0.3154,0.3351,0.3154,0.3154,7290.0],["1984-08-02",0.3253,0.3549,0.3253,0.3253,99630.0],["1984-08-03",0.3253,0.3549,0.3253,0.3253,7290.0],["1984-08-06",0.3351,0.3549,0.3351,0.3351,58320.0],["1984-08-07",0.3351,0.3549,0.3351,0.3351,34020.0],["1984-08-08",0.3351,0.3746,0.3351,0.3351,53460.0],["1984-08-09",0.3351,0.3746,0.3351,0.3351,58320.0],["1984-08-10",0.3351,0.3746,0.3351,0.3351,31590.0],["1984-08-13",0.3351,0.3351,0.3351,0.3351,0.0],["1984-08-14",0.3351,0.3647,0.3351,0.3351,53460.0],["1984-08-15",0.3351,0.3647,0.3351,0.3351,4860.0],["1984-08-16",0.3351,0.3549,0.3253,0.3253,31590.0],["1984-08-17",0.3253,0.3549,0.3253,0.3253,126360.0],["1984-08-20",0.3253,0.3549,0.3253,0.3253,2430.0],["1984-08-21",0.3253,0.3253,0.3253,0.3253,0.0],["1984-08-22",0.3253,0.345,0.3253,0.3253,87480.0],["1984-08-23",0.3253,0.3253,0.3253,0.3253,0.0],["1984-08-24",0.3253,0.3253,0.3253,0.3253,0.0],["1984-08-27",0.3253,0.345,0.3253,0.3253,4860.0],["1984-08-28",0.3253,0.345,0.3253,0.3253,26730.0],["1984-08-29",0.3253,0.345,0.3253,0.3253,12150.0],["1984-08-30",0.3253,0.345,0.3253,0.3253,133650.0],["1984-08-31",0.3253,0.3253,0.3253,0.3253,0.0],["1984-09-04",0.3351,0.3549,0.3351,0.3351,21870.0],["1984-09-05",0.3351,0.3549,0.3253,0.3253,14580.0],["1984-09-06",0.3351,0.3549,0.3351,0.3351,70470.0],["1984-09-07",0.3351,0.3549,0.3351,0.3351,89910.0],["1984-09-10",0.3351,0.3549,0.3351,0.3351,31590.0],["1984-09-11",0.3351,0.3351,0.3351,0.3351,0.0],["1984-09-12",0.3351,0.3549,0.3351,0.3351,12150.0],["1984-09-13",0.3351,0.3549,0.3351,0.3351,46170.0],["1984-09-14",0.3351,0.3351,0.3351,0.3351,0.0],["1984-09-17",0.3351,0.3549,0.3351,0.3351,12150.0],["1984-09-18",0.3351,0.3647,0.3351,0.3351,4860.0],["1984-09-19",0.3746,0.3943,0.3746,0.3746,272160.0],["1984-09-20",0.3746,0.3943,0.3746,0.3746,70470.0],["1984-09-21",0.3844,0.4041,0.3844,0.3844,488430.0],["1984-09-24",0.3844,0.3844,0.3549,0.3549,43740.0],["1984-09-25",0.3549,0.3746,0.345,0.345,191970.0],["1984-09-26",0.345,0.345,0.345,0.345,0.0],["1984-09-27",0.345,0.345,0.345,0.345,0.0],["1984-09-28",0.3549,0.3746,0.3549,0.3549,17010.0],["1984-10-01",0.3549,0.3746,0.3549,0.3549,4860.0],["1984-10-02",0.3549,0.3746,0.3549,0.3549,21870.0],["1984-10-03",0.3549,0.3647,0.3351,0.3351,85050.0],["1984-10-04",0.3351,0.3647,0.3351,0.3351,46170.0],["1984-10-05",0.3351,0.3351,0.3351,0.3351,0.0],["1984-10-08",0.3351,0.3549,0.3253,0.3253,51030.0],["1984-10-09",0.3253,0.3549,0.3253,0.3253,31590.0],["1984-10-10",0.3253,0.345,0.3154,0.3154,14580.0],["1984-10-11",0.3154,0.345,0.3154,0.3154,2430.0],["1984-10-12",0.3154,0.3154,0.3154,0.3154,0.0],["1984-10-15",0.3253,0.345,0.3253,0.3253,4860.0],["1984-10-16",0.3253,0.345,0.3253,0.3253,17010.0],["1984-10-17",0.3253,0.345,0.3154,0.3154,145800.0],["1984-10-18",0.3253,0.3549,0.3253,0.3253,121500.0],["1984-10-19",0.3253,0.3647,0.3253,0.3253,9720.0],["1984-10-22",0.3253,0.3549,0.3253,0.3253,19440.0],["1984-10-23",0.3401,0.3746,0.3401,0.3401,252720.0],["1984-10-24",0.345,0.3647,0.345,0.345,72900.0],["1984-10-25",0.345,0.3647,0.3401,0.3401,21870.0],["1984-10-26",0.3549,0.3844,0.3549,0.3549,87480.0],["1984-10-29",0.3943,0.414,0.3943,0.3943,97200.0],["1984-10-30",0.3943,0.4041,0.3844,0.3844,153090.0],["1984-10-31",0.3844,0.3943,0.3844,0.3844,34020.0],["1984-11-01",0.3844,0.3943,0.3844,0.3844,53460.0],["1984-11-02",0.4732,0.4929,0.4732,0.4732,391230.0],["1984-11-05",0.5027,0.5323,0.5027,0.5027,357210.0],["1984-11-06",0.5323,0.552,0.5323,0.5323,228420.0],["1984-11-07",0.5323,0.5323,0.5126,0.5126,201690.0],["1984-11-08",0.552,0.5816,0.552,0.552,357210.0],["1984-11-09",0.5323,0.5323,0.5126,0.5126,301320.0],["1984-11-12",0.5126,0.5224,0.5027,0.5027,29160.0],["1984-11-13",0.5027,0.5224,0.4929,0.4929,75330.0],["1984-11-14",0.4929,0.5126,0.4929,0.4929,43740.0],["1984-11-15",0.4929,0.5126,0.4929,0.4929,75330.0],["1984-11-16",0.4929,0.5126,0.4929,0.4929,72900.0],["1984-11-19",0.4929,0.5126,0.483,0.483,43740.0],["1984-11-20",0.4929,0.5323,0.4929,0.5323,221130.0],["1984-11-21",0.5323,0.5323,0.5126,0.5323,126360.0],["1984-11-23",0.5323,0.5323,0.5323,0.5323,31590.0],["1984-11-26",0.5323,0.5323,0.4929,0.5224,138510.0],["1984-11-27",0.5224,0.5224,0.4929,0.5224,121500.0],["1984-11-28",0.5224,0.5224,0.5027,0.5224,17010.0],["1984-11-29",0.5224,0.5224,0.4929,0.5224,14580.0],["1984-11-30",0.5224,0.5224,0.5224,0.5224,0.0],["1984-12-03",0.5224,0.5224,0.4929,0.5126,70470.0],["1984-12-04",0.5126,0.5126,0.5126,0.5126,24300.0],["1984-12-05",0.5126,0.5126,0.5027,0.5126,14580.0],["1984-12-06",0.5126,0.5126,0.4929,0.5126,53460.0],["1984-12-07",0.5126,0.5126,0.5126,0.5126,0.0],["1984-12-10",0.4929,0.4929,0.4929,0.4929,85050.0],["1984-12-11",0.4929,0.4978,0.4929,0.4978,26730.0],["1984-12-12",0.4978,0.4978,0.483,0.4978,19440.0],["1984-12-13",0.483,0.483,0.483,0.483,2430.0],["1984-12-14",0.483,0.5027,0.483,0.5027,17010.0],["1984-12-17",0.5027,0.5027,0.5027,0.5027,2430.0],["1984-12-18",0.5027,0.5027,0.5027,0.5027,2430.0],["1984-12-19",0.5027,0.5027,0.4732,0.4732,29160.0],["1984-12-20",0.4732,0.5027,0.4732,0.5027,784890.0],["1984-12-21",0.4929,0.4929,0.4732,0.4929,14580.0],["1984-12-24",0.4929,0.4929,0.4929,0.4929,0.0],["1984-12-26",0.4929,0.4929,0.4732,0.4929,4860.0],["1984-12-27",0.4929,0.4929,0.4732,0.4929,19440.0],["1984-12-28",0.4929,0.4929,0.4732,0.4929,14580.0],["1984-12-31",0.4929,0.4929,0.4929,0.4929,21870.0],["1985-01-02",0.4929,0.5027,0.483,0.5027,128790.0],["1985-01-03",0.5027,0.5126,0.4929,0.5126,162810.0],["1985-01-04",0.5126,0.5126,0.5126,0.5126,36450.0],["1985-01-07",0.5126,0.5126,0.4929,0.5126,58320.0],["1985-01-08",0.5126,0.5126,0.5027,0.5126,34020.0],["1985-01-09",0.5126,0.5224,0.5027,0.5224,291600.0],["1985-01-10",0.5224,0.5224,0.5126,0.5126,7290.0],["1985-01-11",0.5126,0.5126,0.5126,0.5126,0.0],["1985-01-14",0.5126,0.5126,0.5027,0.5126,116640.0],["1985-01-15",0.5126,0.5126,0.5027,0.5126,121500.0],["1985-01-16",0.5126,0.5224,0.5077,0.5224,724140.0],["1985-01-17",0.5224,0.5224,0.5224,0.5224,24300.0],["1985-01-18",0.5224,0.5224,0.5224,0.5224,36450.0],["1985-01-21",0.5224,0.5224,0.5175,0.5224,38880.0],["1985-01-22",0.5126,0.5126,0.5126,0.5126,4860.0],["1985-01-23",0.5126,0.5224,0.5126,0.5224,14580.0],["1985-01-24",0.5224,0.5372,0.5126,0.5372,121500.0],["1985-01-25",0.5274,0.5274,0.5274,0.5274,7290.0],["1985-01-28",0.5274,0.5422,0.5224,0.5224,92340.0],["1985-01-29",0.5224,0.5323,0.5224,0.5323,82620.0],["1985-01-30",0.5323,0.5323,0.5126,0.5126,77760.0],["1985-01-31",0.5224,0.5323,0.5224,0.5224,65610.0],["1985-02-01",0.5274,0.5422,0.5274,0.5422,34020.0],["1985-02-04",0.5619,0.5619,0.5323,0.5471,144180.0],["1985-02-05",0.5471,0.5471,0.5397,0.5397,30780.0],["1985-02-06",0.5397,0.6062,0.5397,0.584,834300.0],["1985-02-07",0.6062,0.6358,0.6062,0.6136,936360.0],["1985-02-08",0.6136,0.6506,0.6062,0.6358,356400.0],["1985-02-11",0.6358,0.6506,0.621,0.621,139320.0],["1985-02-12",0.621,0.6506,0.621,0.6358,189540.0],["1985-02-13",0.6358,0.6654,0.621,0.6654,740340.0],["1985-02-14",0.6654,0.6654,0.6358,0.6506,277020.0],["1985-02-15",0.6506,0.6654,0.6358,0.6506,273780.0],["1985-02-19",0.6506,0.6506,0.621,0.6358,137700.0],["1985-02-20",0.6358,0.6506,0.621,0.6358,187920.0],["1985-02-21",0.6358,0.6506,0.621,0.6506,735480.0],["1985-02-22",0.6506,0.6654,0.6358,0.658,609120.0],["1985-02-25",0.6506,0.6506,0.621,0.621,155520.0],["1985-02-26",0.621,0.6358,0.621,0.621,77760.0],["1985-02-27",0.621,0.6358,0.621,0.621,144180.0],["1985-02-28",0.621,0.6284,0.621,0.6284,393660.0],["1985-03-01",0.6284,0.6358,0.6136,0.621,576720.0],["1985-03-04",0.621,0.6654,0.6136,0.6506,900720.0],["1985-03-05",0.6506,0.6949,0.6432,0.6802,487620.0],["1985-03-06",0.6802,0.7245,0.6654,0.6654,356400.0],["1985-03-07",0.6654,0.7245,0.6654,0.7097,442260.0],["1985-03-08",0.7097,0.7097,0.6802,0.7097,145800.0],["1985-03-11",0.7097,0.7245,0.6802,0.7245,95580.0],["1985-03-12",0.7245,0.7393,0.6949,0.7245,834300.0],["1985-03-13",0.7245,0.7245,0.7097,0.7245,563760.0],["1985-03-14",0.7245,0.7393,0.7171,0.7171,132840.0],["1985-03-15",0.7171,0.7393,0.7171,0.7319,526500.0],["1985-03-18",0.7319,0.7319,0.7097,0.7319,136080.0],["1985-03-19",0.7319,0.7319,0.7097,0.7245,324000.0],["1985-03-20",0.7245,0.828,0.7245,0.8132,1168020.0],["1985-03-21",0.8132,0.828,0.7984,0.8132,649620.0],["1985-03-22",0.8132,0.8132,0.7689,0.7984,325620.0],["1985-03-25",0.791,0.791,0.7763,0.7837,207360.0],["1985-03-26",0.7837,0.7984,0.7837,0.7837,121500.0],["1985-03-27",0.7837,0.7984,0.7837,0.7984,92340.0],["1985-03-28",0.7837,0.7837,0.7837,0.7837,38880.0],["1985-03-29",0.7837,0.7837,0.7837,0.7837,37260.0],["1985-04-01",0.7837,0.7837,0.7837,0.7837,9720.0],["1985-04-02",0.7837,0.7984,0.7837,0.7837,115020.0],["1985-04-03",0.7837,0.7984,0.7763,0.7837,160380.0],["1985-04-04",0.7837,0.7837,0.7689,0.7837,66420.0],["1985-04-08",0.7689,0.7689,0.7541,0.7689,6480.0],["1985-04-09",0.7689,0.7763,0.7541,0.7541,46980.0],["1985-04-10",0.7541,0.7689,0.7393,0.7541,68040.0],["1985-04-11",0.7541,0.7615,0.7393,0.7541,152280.0],["1985-04-12",0.7541,0.7541,0.7393,0.7467,24300.0],["1985-04-15",0.7467,0.7541,0.7467,0.7467,61560.0],["1985-04-16",0.7467,0.7541,0.7245,0.7319,108540.0],["1985-04-17",0.7319,0.7393,0.7245,0.7393,116640.0],["1985-04-18",0.7393,0.7541,0.7245,0.7319,85860.0],["1985-04-19",0.7319,0.7541,0.7171,0.7245,280260.0],["1985-04-22",0.7393,0.7541,0.7393,0.7393,126360.0],["1985-04-23",0.7393,0.7393,0.7393,0.7393,40500.0],["1985-04-24",0.7393,0.7541,0.7393,0.7541,72900.0],["1985-04-25",0.7541,0.7541,0.7541,0.7541,8100.0],["1985-04-26",0.7541,0.7541,0.7393,0.7393,6480.0],["1985-04-29",0.7393,0.7393,0.7097,0.7097,116640.0],["1985-04-30",0.7097,0.7541,0.7097,0.7393,74520.0],["1985-05-01",0.7393,0.7393,0.7097,0.7245,93960.0],["1985-05-02",0.7245,0.7245,0.7097,0.7245,226800.0],["1985-05-03",0.7245,0.7393,0.7245,0.7393,27540.0],["1985-05-06",0.7245,0.7245,0.7245,0.7245,19440.0],["1985-05-07",0.7245,0.7245,0.7097,0.7245,40500.0],["1985-05-08",0.7245,0.7393,0.7097,0.7245,69660.0],["1985-05-09",0.7245,0.7245,0.6949,0.7245,137700.0],["1985-05-10",0.7245,0.7245,0.7023,0.7023,103680.0],["1985-05-13",0.7023,0.7245,0.7023,0.7245,22680.0],["1985-05-14",0.7023,0.7023,0.7023,0.7023,95580.0],["1985-05-15",0.7023,0.7097,0.6949,0.6949,95580.0],["1985-05-16",0.6949,0.6949,0.6802,0.6949,82620.0],["1985-05-17",0.6949,0.6949,0.6802,0.6875,191160.0],["1985-05-20",0.6875,0.6875,0.6654,0.6802,158760.0],["1985-05-21",0.6802,0.6802,0.6654,0.6654,174960.0],["1985-05-22",0.6654,0.6802,0.6654,0.6728,74520.0],["1985-05-23",0.6728,0.6949,0.6728,0.6802,183060.0],["1985-05-24",0.6802,0.6949,0.6802,0.6802,84240.0],["1985-05-28",0.6802,0.6949,0.6802,0.6949,30780.0],["1985-05-29",0.6949,0.7245,0.6802,0.6949,196020.0],["1985-05-30",0.7245,0.7245,0.7245,0.7245,19440.0],["1985-05-31",0.7245,0.7245,0.7097,0.7171,50220.0],["1985-06-03",0.7245,0.7393,0.7245,0.7245,42120.0],["1985-06-04",0.7245,0.7319,0.7097,0.7245,92340.0],["1985-06-05",0.7245,0.7245,0.7245,0.7245,46980.0],["1985-06-06",0.7245,0.7393,0.7097,0.7319,121500.0],["1985-06-07",0.7393,0.7393,0.7393,0.7393,29160.0],["1985-06-10",0.7393,0.7541,0.7245,0.7541,56700.0],["1985-06-11",0.7393,0.7393,0.7245,0.7245,22680.0],["1985-06-12",0.7245,0.7393,0.7245,0.7393,9720.0],["1985-06-13",0.7393,0.7393,0.7245,0.7393,42120.0],["1985-06-14",0.7245,0.7245,0.7245,0.7245,152280.0],["1985-06-17",0.7245,0.7393,0.7245,0.7393,19440.0],["1985-06-18",0.7393,0.7393,0.7245,0.7245,61560.0],["1985-06-19",0.7245,0.7689,0.7245,0.7689,628560.0],["1985-06-20",0.7689,0.7984,0.7615,0.7689,259200.0],["1985-06-21",0.7689,0.7984,0.7689,0.7984,288360.0],["1985-06-24",0.7984,0.8132,0.7837,0.8132,110160.0],["1985-06-25",0.8132,0.828,0.7984,0.828,113400.0],["1985-06-26",0.828,0.828,0.7984,0.7984,123120.0],["1985-06-27",0.8132,0.828,0.8132,0.828,97200.0],["1985-06-28",0.828,0.828,0.7984,0.828,150660.0],["1985-07-01",0.8206,0.8206,0.7984,0.7984,84240.0],["1985-07-02",0.8132,0.8132,0.8132,0.8132,1620.0],["1985-07-03",0.8132,0.8132,0.7984,0.8058,71280.0],["1985-07-05",0.8132,0.828,0.8132,0.828,126360.0],["1985-07-08",0.828,0.828,0.8132,0.8132,6480.0],["1985-07-09",0.8206,0.828,0.8206,0.828,11340.0],["1985-07-10",0.828,0.8428,0.8132,0.828,76140.0],["1985-07-11",0.828,0.8428,0.8206,0.8428,136080.0],["1985-07-12",0.8428,0.8428,0.828,0.8428,110160.0],["1985-07-15",0.8428,0.8576,0.828,0.8576,98820.0],["1985-07-16",0.8576,0.8576,0.828,0.828,35640.0],["1985-07-17",0.8502,0.8576,0.8502,0.8502,17820.0],["1985-07-18",0.8502,0.8502,0.8428,0.8502,29160.0],["1985-07-19",0.8502,0.8576,0.828,0.8354,171720.0],["1985-07-22",0.8354,0.8502,0.8354,0.8354,48600.0],["1985-07-23",0.8354,0.8502,0.8354,0.8502,59940.0],["1985-07-24",0.8502,0.8502,0.828,0.8502,9720.0],["1985-07-25",0.8428,0.8428,0.8206,0.8428,68040.0],["1985-07-26",0.828,0.828,0.828,0.828,3240.0],["1985-07-29",0.828,0.8428,0.8058,0.8058,34020.0],["1985-07-30",0.8058,0.828,0.8058,0.828,56700.0],["1985-07-31",0.828,0.8354,0.7984,0.828,102060.0],["1985-08-01",0.828,0.828,0.828,0.828,8100.0],["1985-08-02",0.8132,0.8132,0.7984,0.8058,105300.0],["1985-08-05",0.8058,0.8058,0.7984,0.8058,27540.0],["1985-08-06",0.8058,0.8058,0.791,0.8058,27540.0],["1985-08-07",0.8058,0.8058,0.7837,0.8058,46980.0],["1985-08-08",0.7984,0.7984,0.7837,0.7837,140940.0],["1985-08-09",0.7837,0.7984,0.7837,0.7984,24300.0],["1985-08-12",0.791,0.791,0.7837,0.791,92340.0],["1985-08-13",0.791,0.791,0.7689,0.791,9720.0],["1985-08-14",0.7689,0.7689,0.7541,0.7689,43740.0],["1985-08-15",0.7689,0.7689,0.7171,0.7393,121500.0],["1985-08-16",0.7393,0.7393,0.7097,0.7393,103680.0],["1985-08-19",0.7393,0.7393,0.7393,0.7393,37260.0],["1985-08-20",0.7393,0.7393,0.7245,0.7245,85860.0],["1985-08-21",0.7763,0.7763,0.7541,0.7763,52920.0],["1985-08-22",0.7763,0.7763,0.7541,0.7763,11880.0],["1985-08-23",0.7541,0.7541,0.7097,0.7541,30240.0],["1985-08-26",0.7541,0.7541,0.7097,0.743,78840.0],["1985-08-27",0.743,0.743,0.743,0.743,2160.0],["1985-08-28",0.743,0.743,0.7097,0.7319,64800.0],["1985-08-29",0.7319,0.7319,0.6875,0.7208,239760.0],["1985-08-30",0.7208,0.7208,0.7097,0.7097,33480.0],["1985-09-03",0.7097,0.7763,0.7097,0.7763,167400.0],["1985-09-04",0.7763,0.865,0.7763,0.865,693360.0],["1985-09-05",0.865,0.9537,0.8206,0.9537,871560.0],["1985-09-06",0.9537,1.0424,0.9537,0.9981,1076760.0],["1985-09-09",0.9981,0.9981,0.9537,0.987,275400.0],["1985-09-10",0.987,0.987,0.9537,0.9537,444960.0],["1985-09-11",0.9537,0.9648,0.9315,0.9315,16200.0],["1985-09-12",0.9315,0.9426,0.8206,0.8206,221400.0],["1985-09-13",0.8206,0.865,0.8206,0.865,88560.0],["1985-09-16",0.865,0.8872,0.7984,0.7984,140400.0],["1985-09-17",0.8206,0.8206,0.8206,0.8206,10800.0],["1985-09-18",0.8206,0.8428,0.7984,0.8428,83160.0],["1985-09-19",0.8428,0.8428,0.8206,0.8428,227880.0],["1985-09-20",0.8428,0.865,0.8428,0.8539,146880.0],["1985-09-23",0.8539,0.865,0.8428,0.8539,110160.0],["1985-09-24",0.8206,0.8206,0.7984,0.8206,179280.0],["1985-09-25",0.8206,0.8206,0.7984,0.8206,17280.0],["1985-09-26",0.7984,0.7984,0.7984,0.7984,54000.0],["1985-09-30",0.8206,0.865,0.8206,0.865,92880.0],["1985-10-01",0.865,0.8872,0.8428,0.865,39960.0],["1985-10-02",0.865,0.865,0.8428,0.8539,322920.0],["1985-10-03",0.8428,0.8428,0.8206,0.8428,78840.0],["1985-10-04",0.8428,0.8428,0.8206,0.8428,43200.0],["1985-10-07",0.8428,0.8428,0.8428,0.8428,38880.0],["1985-10-08",0.8428,0.8428,0.8428,0.8428,8640.0],["1985-10-09",0.8428,0.8428,0.8206,0.8428,47520.0],["1985-10-10",0.8428,0.8428,0.8428,0.8428,16200.0],["1985-10-11",0.8428,0.8428,0.8206,0.8428,220320.0],["1985-10-14",0.8428,0.865,0.8206,0.8428,101520.0],["1985-10-15",0.8428,0.865,0.8428,0.8428,84240.0],["1985-10-16",0.8428,0.8539,0.8206,0.8317,65880.0],["1985-10-17",0.8317,0.8539,0.8317,0.8317,14040.0],["1985-10-18",0.8317,0.8539,0.8317,0.8539,23760.0],["1985-10-21",0.8539,0.8539,0.8317,0.8539,12960.0],["1985-10-22",0.8539,0.8539,0.8317,0.8539,33480.0],["1985-10-23",0.8539,0.865,0.8317,0.865,33480.0],["1985-10-24",0.865,0.865,0.8317,0.8317,23760.0],["1985-10-25",0.8206,0.8206,0.7984,0.8206,57240.0],["1985-10-28",0.8206,0.865,0.8206,0.865,274320.0],["1985-10-29",0.8872,0.9537,0.8872,0.9315,477360.0],["1985-10-30",0.9315,0.9315,0.865,0.8982,163080.0],["1985-10-31",0.8982,0.9093,0.8872,0.9093,69120.0],["1985-11-01",0.9093,0.9093,0.8761,0.8761,95040.0],["1985-11-04",0.8761,0.9093,0.8761,0.8872,82080.0],["1985-11-05",0.8872,0.9093,0.8761,0.8761,49680.0],["1985-11-06",0.8872,0.9093,0.8872,0.9093,52920.0],["1985-11-07",0.8982,0.8982,0.8539,0.8761,41040.0],["1985-11-08",0.8761,0.8872,0.8539,0.8872,10800.0],["1985-11-11",0.8872,0.9204,0.8539,0.9093,347760.0],["1985-11-12",0.9093,0.9315,0.8982,0.9204,372600.0],["1985-11-13",0.9204,0.9204,0.8872,0.8982,56160.0],["1985-11-14",0.8982,0.9093,0.8872,0.8872,20520.0],["1985-11-15",0.8982,0.9315,0.8982,0.9093,72360.0],["1985-11-18",0.9093,0.9315,0.8982,0.9204,135000.0],["1985-11-19",0.9204,0.9315,0.8982,0.9093,205200.0],["1985-11-20",0.9093,0.9093,0.8761,0.9093,112320.0],["1985-11-21",0.9093,0.9093,0.865,0.9093,66960.0],["1985-11-22",0.9093,0.9315,0.8872,0.9315,150120.0],["1985-11-25",0.9315,0.9315,0.8872,0.9315,72360.0],["1985-11-26",0.9315,0.9315,0.9093,0.9315,65880.0],["1985-11-27",0.9315,0.9315,0.9315,0.9315,5400.0],["1985-11-29",0.9315,0.9315,0.9093,0.9315,117720.0],["1985-12-02",0.9315,0.9315,0.9093,0.9315,20520.0],["1985-12-03",0.9315,0.9315,0.9093,0.9093,49680.0],["1985-12-04",0.9093,0.9426,0.9093,0.9093,311040.0],["1985-12-05",0.9426,0.9537,0.9426,0.9426,91800.0],["1985-12-06",0.9537,0.9981,0.9537,0.9981,303480.0],["1985-12-09",0.9981,0.9981,0.9759,0.9759,50760.0],["1985-12-10",0.9759,0.9981,0.9537,0.987,44280.0],["1985-12-11",0.987,0.987,0.9537,0.9759,41040.0],["1985-12-12",0.9759,0.9759,0.9537,0.9537,50760.0],["1985-12-13",0.9537,0.9759,0.9537,0.9537,71280.0],["1985-12-16",0.9537,0.9759,0.9537,0.9537,49680.0],["1985-12-17",0.9537,0.9759,0.9315,0.9315,136080.0],["1985-12-18",0.9315,0.9537,0.8872,0.8872,66960.0],["1985-12-19",0.9093,0.9537,0.9093,0.9537,7560.0],["1985-12-20",0.9537,0.9537,0.8428,0.9093,198720.0],["1985-12-23",0.9093,0.9315,0.865,0.9315,133920.0],["1985-12-24",0.9315,0.9315,0.8872,0.8872,33480.0],["1985-12-26",0.8872,0.9093,0.865,0.9093,7560.0],["1985-12-27",0.9093,0.9093,0.9093,0.9093,1080.0],["1985-12-30",0.9093,0.9315,0.8872,0.9093,76680.0],["1985-12-31",0.9093,0.9315,0.9093,0.9093,74520.0],["1986-01-02",0.9093,0.9093,0.9093,0.9093,0.0],["1986-01-03",0.9093,0.9204,0.865,0.9093,31320.0],["1986-01-06",0.9093,0.9093,0.8761,0.9093,27000.0],["1986-01-07",0.9093,0.9093,0.8761,0.8761,36720.0],["1986-01-08",0.8761,0.9093,0.8761,0.8761,7560.0],["1986-01-09",0.8761,0.9093,0.8761,0.9093,18360.0],["1986-01-10",0.8982,0.8982,0.8982,0.8982,1080.0],["1986-01-13",0.8982,0.8982,0.8982,0.8982,0.0],["1986-01-14",0.8982,0.9093,0.8428,0.865,376920.0],["1986-01-15",0.8872,0.9093,0.8872,0.8872,30240.0],["1986-01-16",0.8872,0.9315,0.8872,0.9315,60480.0],["1986-01-17",0.9315,0.9315,0.9093,0.9093,32400.0],["1986-01-20",0.9093,0.9093,0.8872,0.9093,76680.0],["1986-01-21",0.8872,0.8872,0.8872,0.8872,27000.0],["1986-01-22",0.8872,0.9093,0.865,0.865,23760.0],["1986-01-23",0.865,0.8872,0.865,0.865,30240.0],["1986-01-24",0.865,0.9093,0.865,0.9093,115560.0],["1986-01-27",0.9093,0.9093,0.865,0.865,228960.0],["1986-01-28",0.8872,0.9204,0.8872,0.9093,214920.0],["1986-01-29",0.9093,0.9315,0.9093,0.9204,705240.0],["1986-01-30",0.9204,0.9315,0.9093,0.9093,51840.0],["1986-01-31",0.9093,0.9204,0.8872,0.9093,322920.0],["1986-02-03",0.9093,0.9093,0.865,0.9093,129600.0],["1986-02-04",0.8872,0.8872,0.865,0.865,74520.0],["1986-02-05",0.865,0.9093,0.865,0.9093,18360.0],["1986-02-06",0.8872,0.8872,0.865,0.865,72360.0],["1986-02-07",0.865,0.8872,0.865,0.8872,22680.0],["1986-02-10",0.8872,0.8872,0.8872,0.8872,10800.0],["1986-02-11",0.865,0.865,0.8206,0.8206,156600.0],["1986-02-12",0.8206,0.8761,0.8206,0.865,559440.0],["1986-02-13",0.865,0.9093,0.865,0.8872,304560.0],["1986-02-14",0.8872,0.9093,0.8872,0.9093,164160.0],["1986-02-18",0.9093,0.9093,0.8982,0.9093,281880.0],["1986-02-19",0.9093,0.9315,0.9093,0.9315,722520.0],["1986-02-20",0.9315,0.9537,0.9093,0.9315,1494720.0],["1986-02-21",0.9315,0.9537,0.9315,0.9315,176040.0],["1986-02-24",0.9315,0.9426,0.9093,0.9426,271080.0],["1986-02-25",0.9426,0.9426,0.8982,0.8982,241920.0],["1986-02-26",0.8982,0.9093,0.8872,0.9093,105840.0],["1986-02-27",0.9093,0.9315,0.8872,0.9315,163080.0],["1986-02-28",0.9315,0.9315,0.9093,0.9315,178200.0],["1986-03-03",0.9315,0.9315,0.9093,0.9315,159840.0],["1986-03-04",0.9315,0.9315,0.9204,0.9204,193320.0],["1986-03-05",0.9204,0.9315,0.9093,0.9204,86400.0],["1986-03-06",0.9204,0.9315,0.9093,0.9093,234360.0],["1986-03-07",0.9093,0.9315,0.9093,0.9093,326160.0],["1986-03-10",0.9093,0.9204,0.8872,0.9204,30240.0],["1986-03-11",0.9204,0.9204,0.8872,0.9204,103680.0],["1986-03-12",0.9204,0.9204,0.8982,0.8982,114480.0],["1986-03-13",0.8982,0.9315,0.8982,0.9093,1262520.0],["1986-03-14",0.9093,0.9204,0.8982,0.9204,177120.0],["1986-03-17",0.9204,0.9315,0.9204,0.9315,293760.0],["1986-03-18",0.9315,0.9537,0.9204,0.9426,720360.0],["1986-03-19",0.9426,0.9426,0.9204,0.9426,54000.0],["1986-03-20",0.9315,0.9315,0.9204,0.9204,24840.0],["1986-03-21",0.9204,0.9315,0.8872,0.9093,130680.0],["1986-03-24",0.9093,0.9093,0.865,0.9093,32400.0],["1986-03-25",0.9093,0.9093,0.8761,0.8982,6480.0],["1986-03-26",0.8982,0.8982,0.8761,0.8761,18360.0],["1986-03-27",0.8761,0.8982,0.8761,0.8761,27000.0],["1986-03-31",0.8872,0.9093,0.8872,0.9093,111240.0],["1986-04-01",0.9093,0.9093,0.8872,0.8872,18360.0],["1986-04-02",0.8872,0.9093,0.8761,0.9093,66960.0],["1986-04-03",0.9093,0.9093,0.8872,0.9093,24840.0],["1986-04-04",0.8982,0.8982,0.8872,0.8872,31320.0],["1986-04-07",0.8872,0.8982,0.8872,0.8872,132840.0],["1986-04-08",0.8872,0.8982,0.8872,0.8982,16200.0],["1986-04-09",0.8982,0.8982,0.8872,0.8982,19440.0],["1986-04-10",0.8982,0.8982,0.8872,0.8872,251640.0],["1986-04-11",0.8872,0.8982,0.8872,0.8982,261360.0],["1986-04-14",0.8982,0.8982,0.8761,0.8872,217080.0],["1986-04-15",0.8872,0.8872,0.8761,0.8872,274320.0],["1986-04-16",0.8872,0.8982,0.8761,0.8761,244080.0],["1986-04-17",0.8761,0.8982,0.8761,0.8982,248400.0],["1986-04-18",0.8982,0.9093,0.8872,0.9093,220320.0],["1986-04-21",0.9093,0.9981,0.8982,0.9981,1760400.0],["1986-04-22",0.9981,1.0202,0.9759,0.9981,652320.0],["1986-04-23",0.9981,0.9981,0.9759,0.9981,180360.0],["1986-04-24",0.9981,1.0202,0.9759,1.0091,332640.0],["1986-04-25",1.0091,1.0202,0.987,1.0091,462240.0],["1986-04-28",1.0091,1.0646,0.987,1.0646,1029240.0],["1986-04-29",1.0646,1.0979,1.0424,1.0868,937440.0],["1986-04-30",1.0868,1.0868,1.0202,1.0535,152280.0],["1986-05-01",1.0535,1.0646,0.9759,0.9981,342360.0],["1986-05-02",0.9981,0.9981,0.9759,0.9981,341280.0],["1986-05-05",0.9981,1.0868,0.987,1.0868,360720.0],["1986-05-06",1.0868,1.0868,1.0424,1.0646,255960.0],["1986-05-07",1.0646,1.0646,1.0424,1.0646,100440.0],["1986-05-08",1.0646,1.0868,1.0424,1.0868,50760.0],["1986-05-09",1.0868,1.0868,1.0424,1.0868,213840.0],["1986-05-12",1.0868,1.0868,1.0646,1.0868,207360.0],["1986-05-13",1.0868,1.0868,1.0424,1.0868,50760.0],["1986-05-14",1.0868,1.0868,1.0646,1.0868,98280.0],["1986-05-15",1.0868,1.0868,1.0646,1.0868,367200.0],["1986-05-16",1.0868,1.1089,1.0868,1.0868,128520.0],["1986-05-19",1.0868,1.12,1.0868,1.12,217080.0],["1986-05-20",1.12,1.12,1.0868,1.1089,72360.0],["1986-05-21",1.1089,1.1089,1.0757,1.0979,146880.0],["1986-05-22",1.0868,1.0868,1.0424,1.0646,298080.0],["1986-05-23",1.0646,1.0646,1.0424,1.0424,31320.0],["1986-05-27",1.0424,1.0646,1.0424,1.0646,76680.0],["1986-05-28",1.0646,1.0646,1.0424,1.0646,56160.0],["1986-05-29",1.0646,1.0868,1.0424,1.0868,99360.0],["1986-05-30",1.0868,1.0868,1.0646,1.0868,117720.0],["1986-06-02",1.0868,1.1089,1.0646,1.0868,173880.0],["1986-06-03",1.0868,1.0868,1.0646,1.0646,130680.0],["1986-06-04",1.0646,1.0868,1.0424,1.0868,54000.0],["1986-06-05",1.0868,1.0868,1.0535,1.0757,34560.0],["1986-06-06",1.0757,1.0757,1.0424,1.0424,87480.0],["1986-06-09",1.0424,1.0646,1.0424,1.0424,33480.0],["1986-06-10",1.0424,1.0646,1.0424,1.0646,32400.0],["1986-06-11",1.0646,1.0646,1.0313,1.0646,48600.0],["1986-06-12",1.0646,1.0646,1.0313,1.0646,49680.0],["1986-06-13",1.0646,1.0646,1.0424,1.0424,28080.0],["1986-06-16",1.0424,1.0646,1.0424,1.0646,39960.0],["1986-06-17",1.0646,1.0646,1.0424,1.0424,177120.0],["1986-06-18",1.0424,1.0646,1.0424,1.0646,58320.0],["1986-06-19",1.0646,1.0646,1.0424,1.0646,23760.0],["1986-06-20",1.0646,1.0646,1.0424,1.0535,38880.0],["1986-06-23",1.0535,1.0757,1.0424,1.0535,172800.0],["1986-06-24",1.0535,1.0868,1.0535,1.0646,180360.0],["1986-06-25",1.0646,1.1089,1.0535,1.1089,333720.0],["1986-06-26",1.1089,1.1533,1.0646,1.1533,332640.0],["1986-06-27",1.1533,1.1977,1.1089,1.1977,388800.0],["1986-06-30",1.1977,1.1977,1.1533,1.1644,320760.0],["1986-07-01",1.1644,1.1644,1.1533,1.1533,330480.0],["1986-07-02",1.1533,1.1644,1.1533,1.1533,177120.0],["1986-07-03",1.1533,1.1644,1.1533,1.1644,39960.0],["1986-07-07",1.1644,1.1644,1.1311,1.1422,646920.0],["1986-07-08",1.1422,1.1533,1.1089,1.1089,644760.0],["1986-07-09",1.1089,1.1311,1.1089,1.1089,28080.0],["1986-07-10",1.1089,1.12,1.0868,1.1089,870480.0],["1986-07-11",1.1089,1.1311,1.1089,1.1311,72360.0],["1986-07-14",1.1311,1.1311,1.1089,1.12,131760.0],["1986-07-15",1.0979,1.0979,1.0646,1.0979,177120.0],["1986-07-16",1.0979,1.0979,1.0646,1.0979,293760.0],["1986-07-17",1.0979,1.1089,1.0868,1.0868,262440.0],["1986-07-18",1.0868,1.1089,1.0868,1.0868,255960.0],["1986-07-21",1.0868,1.1089,1.0868,1.0868,109080.0],["1986-07-22",1.0868,1.1089,1.0868,1.1089,71280.0],["1986-07-23",1.1089,1.1089,1.0868,1.1089,109080.0],["1986-07-24",1.1089,1.1089,1.0868,1.0979,98280.0],["1986-07-25",1.0868,1.0868,1.0868,1.0868,9720.0],["1986-07-28",1.0868,1.1089,1.0868,1.1089,287280.0],["1986-07-29",1.1089,1.1089,1.0646,1.0646,403920.0],["1986-07-30",1.0646,1.0979,1.0646,1.0979,28080.0],["1986-07-31",1.0868,1.0868,1.0757,1.0868,30240.0],["1986-08-01",1.0868,1.0979,1.0757,1.0757,17280.0],["1986-08-04",1.0868,1.0979,1.0868,1.0979,344520.0],["1986-08-05",1.0979,1.0979,1.0868,1.0979,422280.0],["1986-08-06",1.0979,1.0979,1.0535,1.0646,387720.0],["1986-08-07",1.0424,1.0424,1.0424,1.0424,11880.0],["1986-08-08",1.0424,1.0646,1.0424,1.0646,44280.0],["1986-08-11",1.0646,1.0646,1.0424,1.0424,58320.0],["1986-08-12",1.0424,1.0646,1.0424,1.0646,77760.0],["1986-08-13",1.0646,1.0646,1.0424,1.0646,52920.0],["1986-08-14",1.0646,1.0646,1.0535,1.0646,82080.0],["1986-08-15",1.0646,1.0646,1.0424,1.0646,14040.0],["1986-08-18",1.0646,1.0646,1.0424,1.0646,311040.0],["1986-08-19",1.0646,1.0646,1.0424,1.0646,112320.0],["1986-08-20",1.0202,1.0202,1.0202,1.0202,41040.0],["1986-08-21",1.0202,1.0424,1.0091,1.0202,52920.0],["1986-08-22",1.0202,1.0424,1.0202,1.0424,32400.0],["1986-08-25",1.0202,1.0202,1.0202,1.0202,6480.0],["1986-08-26",1.0202,1.0202,1.0202,1.0202,3240.0],["1986-08-27",1.0202,1.0424,1.0202,1.0202,17280.0],["1986-08-28",1.0202,1.0424,0.9981,1.0091,466560.0],["1986-08-29",1.0091,1.0313,0.9981,0.9981,56160.0],["1986-09-02",0.9981,1.0313,0.9981,0.9981,18360.0],["1986-09-03",0.9981,1.0313,0.9981,0.9981,38880.0],["1986-09-04",0.9981,1.0202,0.9981,1.0202,44280.0],["1986-09-05",1.0202,1.0202,0.9981,0.9981,57240.0],["1986-09-08",0.9981,1.0091,0.9981,0.9981,152280.0],["1986-09-09",0.9981,0.9981,0.9759,0.9759,141480.0],["1986-09-10",0.9759,0.9759,0.9759,0.9759,1080.0],["1986-09-11",0.9759,0.9981,0.8872,0.8872,115560.0],["1986-09-12",0.8872,0.8872,0.7984,0.7984,147960.0],["1986-09-15",0.7984,0.8428,0.7763,0.8206,92880.0],["1986-09-16",0.8206,0.8206,0.7874,0.7874,46440.0],["1986-09-17",0.7984,0.8206,0.7984,0.8095,62640.0],["1986-09-18",0.8095,0.8206,0.7763,0.8095,38880.0],["1986-09-19",0.8095,0.8095,0.7763,0.7984,24840.0],["1986-09-22",0.7984,0.8206,0.7874,0.8206,12960.0],["1986-09-23",0.8206,0.8206,0.7874,0.8206,29160.0],["1986-09-24",0.8206,0.8428,0.7984,0.8317,101520.0],["1986-09-25",0.8206,0.8206,0.7763,0.7763,108000.0],["1986-09-26",0.7763,0.7984,0.7763,0.7984,48600.0],["1986-09-29",0.7874,0.7874,0.7541,0.7541,22680.0],["1986-09-30",0.7541,0.7874,0.7541,0.7541,30240.0],["1986-10-01",0.7541,0.7874,0.7541,0.7763,79920.0],["1986-10-02",0.7763,0.8317,0.7652,0.8206,182520.0],["1986-10-03",0.8317,0.865,0.8317,0.865,145800.0],["1986-10-06",0.865,0.865,0.8317,0.8428,74520.0],["1986-10-07",0.8428,0.865,0.8206,0.8206,56160.0],["1986-10-08",0.8206,0.8428,0.8206,0.8206,459000.0],["1986-10-09",0.8206,0.8428,0.8206,0.8317,130680.0],["1986-10-10",0.8317,0.8428,0.8206,0.8206,31320.0],["1986-10-13",0.8428,0.8428,0.8428,0.8428,8640.0],["1986-10-14",0.8317,0.8317,0.7984,0.8206,195480.0],["1986-10-15",0.8206,0.8206,0.7984,0.8206,64800.0],["1986-10-16",0.8206,0.865,0.7984,0.865,114480.0],["1986-10-17",0.865,0.9093,0.865,0.865,131760.0],["1986-10-20",0.865,0.8872,0.8428,0.8428,65880.0],["1986-10-21",0.8428,0.865,0.8428,0.865,214920.0],["1986-10-22",0.865,0.8872,0.8428,0.8872,147960.0],["1986-10-23",0.8872,0.8872,0.8428,0.8428,9720.0],["1986-10-24",0.865,0.8872,0.865,0.865,28080.0],["1986-10-27",0.865,0.865,0.8428,0.865,185760.0],["1986-10-28",0.865,0.8872,0.8428,0.8428,300240.0],["1986-10-29",0.8428,0.8872,0.8428,0.8428,16200.0],["1986-10-30",0.8761,0.8761,0.8761,0.8761,9720.0],["1986-10-31",0.8761,0.8761,0.8428,0.8428,2160.0],["1986-11-03",0.8428,0.8761,0.8428,0.8761,32400.0],["1986-11-04",0.8761,0.8761,0.8428,0.8761,172800.0],["1986-11-05",0.8761,0.8761,0.8539,0.8761,502200.0],["1986-11-06",0.8761,0.8761,0.8539,0.8761,59400.0],["1986-11-07",0.8761,0.8761,0.8539,0.8761,50760.0],["1986-11-10",0.8761,0.8761,0.8539,0.865,54000.0],["1986-11-11",0.865,0.865,0.865,0.865,2160.0],["1986-11-12",0.865,0.865,0.8539,0.8539,74520.0],["1986-11-13",0.8539,0.865,0.8539,0.865,23760.0],["1986-11-14",0.865,0.8872,0.8539,0.8539,17280.0],["1986-11-17",0.8539,0.8872,0.8539,0.8539,569160.0],["1986-11-18",0.8539,0.8872,0.8539,0.8539,568080.0],["1986-11-19",0.8539,0.8872,0.8539,0.8539,560520.0],["1986-11-20",0.8539,0.8761,0.8539,0.865,412560.0],["1986-11-21",0.865,0.8761,0.8539,0.865,54000.0],["1986-11-24",0.865,0.8872,0.865,0.865,110160.0],["1986-11-25",0.8872,0.9093,0.8872,0.8872,15120.0],["1986-11-26",0.8872,0.8872,0.865,0.865,48600.0],["1986-11-28",0.865,0.8872,0.865,0.8872,22680.0],["1986-12-01",0.8872,0.8872,0.865,0.8761,59400.0],["1986-12-02",0.8761,0.8872,0.8761,0.8872,76680.0],["1986-12-03",0.8872,0.8872,0.865,0.8872,130680.0],["1986-12-04",0.8872,0.8872,0.865,0.8761,180360.0],["1986-12-05",0.8761,0.8761,0.8428,0.8761,73440.0],["1986-12-08",0.8761,0.8761,0.8428,0.865,116640.0],["1986-12-09",0.865,0.865,0.8428,0.8428,79920.0],["1986-12-10",0.8428,0.865,0.8428,0.8428,35640.0],["1986-12-11",0.8428,0.865,0.8428,0.8428,21600.0],["1986-12-12",0.8428,0.865,0.8428,0.8539,396360.0],["1986-12-15",0.8539,0.865,0.8428,0.865,38880.0],["1986-12-16",0.865,0.865,0.8428,0.8428,30240.0],["1986-12-17",0.8428,0.865,0.8428,0.865,81000.0],["1986-12-18",0.865,0.865,0.8428,0.8428,66960.0],["1986-12-19",0.8428,0.865,0.8206,0.8206,222480.0],["1986-12-22",0.8206,0.8428,0.8206,0.8428,73440.0],["1986-12-23",0.8428,0.8539,0.8317,0.8317,150120.0],["1986-12-24",0.8317,0.8539,0.8206,0.8428,57240.0],["1986-12-26",0.8428,0.8428,0.8206,0.8428,19440.0],["1986-12-29",0.8428,0.8428,0.8206,0.8428,85320.0],["1986-12-30",0.8317,0.8317,0.7984,0.8317,97200.0],["1986-12-31",0.8317,0.8317,0.8095,0.8206,84240.0],["1987-01-02",0.8317,0.865,0.8317,0.8317,127440.0],["1987-01-05",0.8428,0.865,0.8428,0.8428,7560.0],["1987-01-06",0.8428,0.8761,0.8428,0.8539,89640.0],["1987-01-07",0.8539,0.8761,0.8539,0.8539,66960.0],["1987-01-08",0.8539,0.8761,0.8317,0.865,133920.0],["1987-01-09",0.865,0.865,0.8317,0.8428,78840.0],["1987-01-12",0.8539,0.8872,0.8539,0.8539,168480.0],["1987-01-13",0.8539,0.9315,0.8539,0.9315,412560.0],["1987-01-14",0.9315,0.9315,0.9093,0.9315,153360.0],["1987-01-15",0.9315,0.9315,0.9093,0.9093,223560.0],["1987-01-16",0.9093,0.9426,0.9093,0.9093,918000.0],["1987-01-19",0.9093,0.9315,0.9093,0.9093,85320.0],["1987-01-20",0.9093,0.9204,0.8872,0.9093,63720.0],["1987-01-21",0.9093,0.9093,0.8761,0.8872,379080.0],["1987-01-22",0.8872,0.8982,0.865,0.8872,106920.0],["1987-01-23",0.8872,0.8872,0.8539,0.8539,275400.0],["1987-01-26",0.8539,0.8982,0.8539,0.865,28080.0],["1987-01-27",0.865,0.8872,0.8428,0.8872,2568240.0],["1987-01-28",0.8872,0.8872,0.865,0.865,37800.0],["1987-01-29",0.865,0.8872,0.865,0.865,56160.0],["1987-01-30",0.865,0.9093,0.865,0.9093,49680.0],["1987-02-02",0.9093,0.9093,0.8872,0.9093,10800.0],["1987-02-03",0.8872,0.8872,0.8872,0.8872,15120.0],["1987-02-04",0.8872,0.9093,0.8872,0.8872,154440.0],["1987-02-05",0.8872,0.9093,0.8872,0.9093,270000.0],["1987-02-06",0.9093,0.9315,0.8872,0.8872,190080.0],["1987-02-09",0.8872,0.9093,0.8872,0.9093,407160.0],["1987-02-10",0.9093,0.9093,0.8872,0.8872,55080.0],["1987-02-11",0.8872,0.9093,0.8872,0.9093,6480.0],["1987-02-12",0.9093,0.9093,0.8872,0.8872,151200.0],["1987-02-13",0.8872,0.9093,0.8872,0.9093,115560.0],["1987-02-17",0.9093,0.9093,0.8872,0.9093,155520.0],["1987-02-18",0.9093,0.9093,0.8872,0.9093,10800.0],["1987-02-19",0.9093,0.9093,0.8872,0.8872,20520.0],["1987-02-20",0.8872,0.9093,0.8872,0.8872,46440.0],["1987-02-23",0.8872,0.9093,0.8872,0.8872,20520.0],["1987-02-24",0.8872,0.9315,0.865,0.9315,598320.0],["1987-02-25",0.9315,0.9537,0.9093,0.9537,84240.0],["1987-02-26",0.9537,0.9759,0.9093,0.9315,63720.0],["1987-02-27",0.9537,1.1089,0.9537,1.1089,411480.0],["1987-03-02",1.1089,1.1089,1.0202,1.0313,194400.0],["1987-03-03",1.0313,1.0424,0.9981,1.0202,139320.0],["1987-03-04",1.0202,1.0202,0.9759,1.0202,155520.0],["1987-03-05",1.0202,1.0424,0.9759,1.0424,511920.0],["1987-03-06",1.0646,1.1089,1.0646,1.0646,106920.0],["1987-03-09",1.0646,1.0979,1.0646,1.0868,436320.0],["1987-03-10",1.0868,1.0868,1.0646,1.0868,123120.0],["1987-03-11",1.0868,1.0868,1.0535,1.0535,510840.0],["1987-03-12",1.0535,1.0868,1.0535,1.0535,20520.0],["1987-03-13",1.0535,1.0868,1.0535,1.0868,70200.0],["1987-03-16",1.0868,1.0979,1.0646,1.0646,9720.0],["1987-03-17",1.0646,1.0868,1.0646,1.0646,64800.0],["1987-03-18",1.0646,1.0868,1.0424,1.0424,93960.0],["1987-03-19",1.0424,1.1089,1.0424,1.0424,12960.0],["1987-03-20",1.0646,1.1089,1.0646,1.0646,29160.0],["1987-03-23",1.0646,1.1089,1.0646,1.1089,14040.0],["1987-03-24",1.1089,1.1089,1.0424,1.0424,22680.0],["1987-03-25",1.0424,1.0868,1.0424,1.0868,108000.0],["1987-03-26",1.0868,1.0868,1.0424,1.0646,82080.0],["1987-03-27",1.0646,1.0646,1.0646,1.0646,37800.0],["1987-03-30",1.0646,1.1089,1.0202,1.0202,125280.0],["1987-03-31",1.0424,1.0868,1.0424,1.0424,18360.0],["1987-04-01",1.0424,1.0868,1.0424,1.0868,66960.0],["1987-04-02",1.0868,1.0868,1.0424,1.0424,15120.0],["1987-04-03",1.0424,1.0868,1.0424,1.0646,106920.0],["1987-04-06",1.0646,1.0868,1.0424,1.0424,116640.0],["1987-04-07",1.0424,1.0979,1.0424,1.0979,313200.0],["1987-04-08",1.0979,1.1089,1.0646,1.1089,164160.0],["1987-04-09",1.1089,1.1089,1.0646,1.0868,185760.0],["1987-04-10",1.0868,1.1089,1.0424,1.0646,92880.0],["1987-04-13",1.0646,1.1089,1.0424,1.0424,21600.0],["1987-04-14",1.0424,1.0535,1.0202,1.0313,73440.0],["1987-04-15",1.0313,1.0535,1.0202,1.0202,11880.0],["1987-04-16",1.0202,1.0535,1.0202,1.0424,17280.0],["1987-04-20",1.0424,1.0535,1.0424,1.0424,11880.0],["1987-04-21",1.0424,1.0424,0.9981,0.9981,86400.0],["1987-04-22",0.9981,0.9981,0.9981,0.9981,11880.0],["1987-04-23",0.9981,1.0424,0.9981,0.9981,29160.0],["1987-04-24",0.9981,1.0424,0.9981,1.0424,31320.0],["1987-04-27",1.0202,1.0202,0.9759,0.9981,75600.0],["1987-04-28",0.9981,1.0202,0.9759,1.0202,89640.0],["1987-04-29",1.0202,1.0202,0.9759,0.9759,23760.0],["1987-04-30",0.9759,1.0202,0.9759,0.9759,14040.0],["1987-05-01",0.9759,1.0202,0.9759,1.0202,65880.0],["1987-05-04",1.0202,1.0313,0.9981,0.9981,17280.0],["1987-05-05",0.9981,1.0202,0.9981,0.9981,19440.0],["1987-05-06",0.9981,1.0424,0.9981,0.9981,38880.0],["1987-05-07",0.9981,1.0424,0.9981,0.9981,5400.0],["1987-05-08",0.9981,1.0424,0.9981,0.9981,193320.0],["1987-05-11",0.9981,0.9981,0.9981,0.9981,7560.0],["1987-05-12",0.9981,1.0424,0.9981,1.0424,19440.0],["1987-05-13",0.9981,0.9981,0.9981,0.9981,9720.0],["1987-05-14",0.9981,1.0091,0.987,1.0091,91800.0],["1987-05-15",0.9981,0.9981,0.9759,0.9981,93960.0],["1987-05-18",0.9981,1.0202,0.9759,0.987,211680.0],["1987-05-19",0.987,1.0313,0.987,0.987,33480.0],["1987-05-20",0.987,0.9981,0.9759,0.9981,584280.0],["1987-05-21",0.9759,0.9759,0.9648,0.9759,23760.0],["1987-05-22",0.9759,0.987,0.9648,0.9759,3240.0],["1987-05-26",0.9759,0.987,0.9648,0.9759,51840.0],["1987-05-27",0.9759,0.9759,0.9537,0.9648,62640.0],["1987-05-28",0.9648,0.9648,0.9093,0.9204,97200.0],["1987-05-29",0.9204,0.9759,0.9204,0.9315,913680.0],["1987-06-01",0.9315,0.9759,0.9315,0.9315,224640.0],["1987-06-02",0.9315,0.9648,0.9315,0.9648,12960.0],["1987-06-03",0.9648,0.9648,0.9315,0.9315,31320.0],["1987-06-04",0.9648,0.9648,0.9648,0.9648,1080.0],["1987-06-05",0.9537,0.9537,0.9093,0.9537,50760.0],["1987-06-08",0.9537,0.9537,0.9093,0.9093,15120.0],["1987-06-09",0.9093,0.9537,0.9093,0.9537,48600.0],["1987-06-10",0.9537,0.9537,0.9093,0.9315,895320.0],["1987-06-11",0.9315,0.9537,0.9093,0.9426,33480.0],["1987-06-12",0.9426,0.9537,0.9315,0.9537,27000.0],["1987-06-15",0.9537,0.9537,0.9315,0.9537,367200.0],["1987-06-16",0.9537,1.0202,0.9315,1.0202,227880.0],["1987-06-17",1.0202,1.0646,1.0202,1.0646,46440.0],["1987-06-18",1.0424,1.0424,1.0202,1.0202,30240.0],["1987-06-19",1.0202,1.0424,0.9981,0.9981,56160.0],["1987-06-22",0.9981,1.0202,0.9981,0.9981,39960.0],["1987-06-23",1.0091,1.0202,1.0091,1.0202,77760.0],["1987-06-24",1.0202,1.0202,1.0091,1.0202,38880.0],["1987-06-25",1.0202,1.0202,1.0091,1.0091,558360.0],["1987-06-26",1.0091,1.0202,1.0091,1.0202,170640.0],["1987-06-29",1.0202,1.0202,1.0091,1.0202,97200.0],["1987-06-30",1.0202,1.0202,0.9981,0.9981,217080.0],["1987-07-01",0.9981,1.0202,0.9759,0.9759,16200.0],["1987-07-02",0.9759,1.0202,0.9759,0.9981,36720.0],["1987-07-06",0.9981,0.9981,0.9759,0.9981,50760.0],["1987-07-07",0.9981,0.9981,0.9648,0.9648,22680.0],["1987-07-08",0.9759,1.0202,0.9759,1.0202,117720.0],["1987-07-09",1.0202,1.0202,0.9981,0.9981,33480.0],["1987-07-10",0.9981,1.0202,0.9981,1.0202,11880.0],["1987-07-13",1.0202,1.0202,0.9981,1.0202,14040.0],["1987-07-14",1.0202,1.0202,1.0202,1.0202,12960.0],["1987-07-15",1.0202,1.0202,0.987,1.0202,101520.0],["1987-07-16",1.0202,1.0202,0.9981,1.0202,7560.0],["1987-07-17",1.0202,1.0202,0.9981,1.0202,27000.0],["1987-07-20",1.0202,1.0202,0.9981,1.0202,14040.0],["1987-07-21",1.0202,1.0202,0.9981,1.0202,75600.0],["1987-07-22",0.9981,0.9981,0.9981,0.9981,3240.0],["1987-07-23",0.9981,1.0202,0.9981,1.0202,34560.0],["1987-07-24",1.0202,1.0202,0.987,1.0091,66960.0],["1987-07-27",1.0091,1.0202,1.0091,1.0091,17280.0],["1987-07-28",1.0091,1.0202,1.0091,1.0202,32400.0],["1987-07-29",1.0202,1.0202,0.9981,0.9981,9720.0],["1987-07-30",0.9981,0.9981,0.9981,0.9981,11880.0],["1987-07-31",0.9981,1.0091,0.987,0.987,41040.0],["1987-08-03",0.987,0.9981,0.9759,0.9981,64800.0],["1987-08-04",0.9759,0.9759,0.9426,0.9426,64800.0],["1987-08-05",0.9426,0.9759,0.9315,0.9759,31320.0],["1987-08-06",0.9426,0.9426,0.9315,0.9315,15120.0],["1987-08-07",0.9315,0.9759,0.9315,0.9315,11880.0],["1987-08-10",0.9315,0.9315,0.9315,0.9315,12960.0],["1987-08-11",0.9315,0.9759,0.9315,0.9648,50760.0],["1987-08-12",0.9648,0.9648,0.9315,0.9648,91800.0],["1987-08-13",0.9648,0.9648,0.9648,0.9648,14040.0],["1987-08-14",0.9648,0.987,0.9315,0.9648,81000.0],["1987-08-17",0.9648,0.9648,0.9315,0.9315,14040.0],["1987-08-18",0.9315,0.9537,0.9093,0.9093,41040.0],["1987-08-19",0.9093,0.9537,0.9093,0.9093,3240.0],["1987-08-20",0.9093,0.9537,0.9093,0.9537,17280.0],["1987-08-21",0.9537,0.9537,0.9315,0.9537,99360.0],["1987-08-24",0.9537,0.9537,0.9315,0.9537,19440.0],["1987-08-25",0.9537,0.9537,0.9315,0.9537,33480.0],["1987-08-26",0.9537,0.9537,0.9315,0.9315,61560.0],["1987-08-27",0.9315,0.9759,0.9315,0.9315,87480.0],["1987-08-28",0.9537,0.9981,0.9537,0.9981,32400.0],["1987-08-31",0.9981,1.0202,0.9537,1.0202,244080.0],["1987-09-01",1.0202,1.0202,0.9981,1.0091,181440.0],["1987-09-02",1.0091,1.0202,0.9759,1.0202,15120.0],["1987-09-03",1.0202,1.0202,0.9759,1.0202,35640.0],["1987-09-04",1.0202,1.0202,0.9759,0.9759,38880.0],["1987-09-08",0.9759,1.0202,0.9648,0.9648,38880.0],["1987-09-09",0.9648,0.9981,0.9648,0.9648,7560.0],["1987-09-10",0.9648,0.9648,0.9648,0.9648,11880.0],["1987-09-11",0.9759,1.0202,0.9759,0.9981,24840.0],["1987-09-14",0.9981,1.0202,0.9759,0.9759,49680.0],["1987-09-15",0.9759,0.9759,0.9093,0.9315,312120.0],["1987-09-16",0.9315,0.9759,0.9315,0.9315,49680.0],["1987-09-17",0.9315,0.9537,0.9315,0.9315,20520.0],["1987-09-18",0.9315,0.9759,0.9315,0.9759,221400.0],["1987-09-21",0.9759,0.9981,0.9759,0.9981,27000.0],["1987-09-22",0.9981,0.9981,0.9315,0.9981,347760.0],["1987-09-23",0.9981,1.0202,0.9981,0.9981,183600.0],["1987-09-24",0.9981,1.0313,0.9981,1.0091,152280.0],["1987-09-25",1.0091,1.0313,0.9981,1.0202,19440.0],["1987-09-28",1.0202,1.0202,0.9981,1.0091,48600.0],["1987-09-29",1.0091,1.0313,0.9981,1.0091,214920.0],["1987-09-30",1.0091,1.0202,0.9981,1.0202,21600.0],["1987-10-01",1.0091,1.0091,0.9981,1.0091,118800.0],["1987-10-02",1.0091,1.0202,0.9981,0.9981,9720.0],["1987-10-05",0.9981,1.0424,0.9981,1.0424,93960.0],["1987-10-06",1.0424,1.0424,0.9981,0.9981,37800.0],["1987-10-07",0.9981,1.0091,0.9981,0.9981,84240.0],["1987-10-08",0.9981,1.0202,0.9981,1.0202,33480.0],["1987-10-09",0.9981,0.9981,0.9759,0.9759,28080.0],["1987-10-12",0.9759,0.9981,0.9759,0.9759,45360.0],["1987-10-13",0.9759,0.9759,0.9537,0.9537,19440.0],["1987-10-14",0.9537,0.9537,0.9537,0.9537,1080.0],["1987-10-15",0.9537,0.9981,0.9315,0.9537,133920.0],["1987-10-16",0.9537,0.9981,0.865,0.865,162000.0],["1987-10-19",0.865,0.8872,0.8206,0.8317,312120.0],["1987-10-20",0.8317,0.8428,0.7763,0.8095,224640.0],["1987-10-21",0.7984,0.7984,0.7541,0.7763,104760.0],["1987-10-22",0.7763,0.7984,0.7319,0.7319,114480.0],["1987-10-23",0.7319,0.7541,0.6875,0.7319,71280.0],["1987-10-26",0.6875,0.6875,0.5767,0.5767,47520.0],["1987-10-27",0.5545,0.5545,0.5101,0.5323,340200.0],["1987-10-28",0.5323,0.5323,0.4658,0.4879,74520.0],["1987-10-29",0.4879,0.5545,0.4879,0.5323,183600.0],["1987-10-30",0.5545,0.621,0.5545,0.621,1620000.0],["1987-11-02",0.621,0.621,0.5545,0.621,123120.0],["1987-11-03",0.621,0.6432,0.5545,0.5545,254880.0],["1987-11-04",0.5545,0.5988,0.5545,0.5545,35640.0],["1987-11-05",0.5545,0.6432,0.5545,0.6432,169560.0],["1987-11-06",0.6432,0.6654,0.5988,0.621,87480.0],["1987-11-09",0.621,0.6875,0.5988,0.6875,212760.0],["1987-11-10",0.6875,0.7097,0.6432,0.6875,61560.0],["1987-11-11",0.6875,0.7097,0.6654,0.6654,14040.0],["1987-11-12",0.6875,0.7984,0.6875,0.7984,61560.0],["1987-11-13",0.7984,0.8206,0.7763,0.8206,72360.0],["1987-11-16",0.8206,0.8206,0.7541,0.7541,83160.0],["1987-11-17",0.7541,0.7874,0.7541,0.7763,42120.0],["1987-11-18",0.7763,0.7874,0.7541,0.7874,81000.0],["1987-11-19",0.7874,0.8206,0.7652,0.7874,96120.0],["1987-11-20",0.7874,0.7874,0.7652,0.7652,24840.0],["1987-11-23",0.7652,0.7874,0.7541,0.7652,36720.0],["1987-11-24",0.7652,0.7984,0.7652,0.7984,99360.0],["1987-11-25",0.7984,0.8095,0.7763,0.8095,9720.0],["1987-11-27",0.8095,0.8095,0.7763,0.7763,29160.0],["1987-11-30",0.7763,0.7763,0.7319,0.7319,222480.0],["1987-12-01",0.7319,0.7541,0.6875,0.7097,142560.0],["1987-12-02",0.7097,0.7097,0.6875,0.6875,12960.0],["1987-12-03",0.6875,0.6986,0.6543,0.6765,30240.0],["1987-12-04",0.6654,0.6654,0.621,0.6321,158760.0],["1987-12-07",0.6321,0.6654,0.621,0.6654,56160.0],["1987-12-08",0.6654,0.6875,0.6543,0.6875,155520.0],["1987-12-09",0.6765,0.6765,0.6543,0.6765,28080.0],["1987-12-10",0.6765,0.6875,0.6321,0.6654,60480.0],["1987-12-11",0.6654,0.6875,0.6654,0.6654,16200.0],["1987-12-14",0.6875,0.7319,0.6875,0.7319,115560.0],["1987-12-15",0.7319,0.7874,0.7097,0.7541,60480.0],["1987-12-16",0.7541,0.7874,0.7319,0.7874,86400.0],["1987-12-17",0.7874,0.7984,0.7541,0.7541,11880.0],["1987-12-18",0.7541,0.7763,0.7319,0.7319,43200.0],["1987-12-21",0.7319,0.7541,0.7319,0.7319,27000.0],["1987-12-22",0.7319,0.7541,0.7319,0.7541,64800.0],["1987-12-23",0.7541,0.7541,0.7319,0.7541,45360.0],["1987-12-24",0.7541,0.7541,0.7097,0.7097,65880.0],["1987-12-28",0.7097,0.7097,0.6654,0.7097,47520.0],["1987-12-29",0.6875,0.6875,0.5988,0.621,112320.0],["1987-12-30",0.621,0.6875,0.621,0.6432,124200.0],["1987-12-31",0.6432,0.6765,0.6321,0.6321,24840.0],["1988-01-04",0.6432,0.6986,0.6432,0.6986,63720.0],["1988-01-05",0.6986,0.7541,0.6875,0.7541,48600.0],["1988-01-06",0.7541,0.7541,0.7097,0.7319,8640.0],["1988-01-07",0.7208,0.7208,0.7097,0.7208,25920.0],["1988-01-08",0.7208,0.7208,0.6654,0.6654,28080.0],["1988-01-11",0.6654,0.6654,0.6432,0.6432,8640.0],["1988-01-12",0.6432,0.6654,0.6432,0.6432,44280.0],["1988-01-13",0.6765,0.6765,0.6765,0.6765,2160.0],["1988-01-14",0.6765,0.6765,0.6432,0.6765,8640.0],["1988-01-15",0.6765,0.6875,0.6543,0.6543,35640.0],["1988-01-18",0.6654,0.6875,0.6654,0.6654,2160.0],["1988-01-19",0.6654,0.6986,0.6654,0.6654,4320.0],["1988-01-20",0.6654,0.6654,0.6543,0.6543,11880.0],["1988-01-21",0.6543,0.6543,0.6543,0.6543,0.0],["1988-01-22",0.6543,0.6875,0.6543,0.6875,11880.0],["1988-01-25",0.6875,0.7097,0.6654,0.7097,25920.0],["1988-01-26",0.6875,0.6875,0.6875,0.6875,3240.0],["1988-01-27",0.6765,0.6765,0.6765,0.6765,4320.0],["1988-01-28",0.6654,0.6654,0.6654,0.6654,9720.0],["1988-01-29",0.6765,0.7097,0.6765,0.6765,24840.0],["1988-02-01",0.6875,0.7097,0.6875,0.6875,11880.0],["1988-02-02",0.6875,0.6986,0.6765,0.6875,15120.0],["1988-02-03",0.6875,0.7097,0.6765,0.6986,118800.0],["1988-02-04",0.6875,0.6875,0.6654,0.6875,2178360.0],["1988-02-05",0.6875,0.7097,0.6875,0.7097,18360.0],["1988-02-08",0.7097,0.7319,0.6654,0.7208,109080.0],["1988-02-09",0.7208,0.7319,0.6986,0.7097,14040.0],["1988-02-10",0.7097,0.7319,0.7097,0.7319,159840.0],["1988-02-11",0.7319,0.7541,0.7097,0.7541,19440.0],["1988-02-12",0.7541,0.7541,0.7097,0.7208,25920.0],["1988-02-16",0.7208,0.743,0.7208,0.743,25920.0],["1988-02-17",0.743,0.7541,0.7208,0.7541,68040.0],["1988-02-18",0.7541,0.7541,0.7319,0.7319,57240.0],["1988-02-19",0.7319,0.743,0.7319,0.7319,16200.0],["1988-02-22",0.7319,0.7541,0.7319,0.7319,3240.0],["1988-02-23",0.7541,0.7541,0.7541,0.7541,19440.0],["1988-02-24",0.7541,0.7541,0.7541,0.7541,10800.0],["1988-02-25",0.7541,0.7763,0.743,0.7763,10800.0],["1988-02-26",0.7763,0.7763,0.7541,0.7541,58320.0],["1988-02-29",0.7541,0.7874,0.7541,0.7874,24840.0],["1988-03-01",0.7874,0.7984,0.7652,0.7984,12960.0],["1988-03-02",0.7984,0.7984,0.7652,0.7984,66960.0],["1988-03-03",0.7984,0.8761,0.7984,0.8317,119880.0],["1988-03-04",0.8317,0.865,0.8317,0.8428,44280.0],["1988-03-07",0.8428,0.9093,0.8428,0.8872,131760.0],["1988-03-08",0.8872,0.9315,0.8761,0.9315,179280.0],["1988-03-09",0.9315,0.9426,0.8982,0.9204,152280.0],["1988-03-10",0.9204,0.9204,0.8872,0.8982,47520.0],["1988-03-11",0.8982,0.8982,0.865,0.865,59400.0],["1988-03-14",0.865,0.865,0.8539,0.8539,15120.0],["1988-03-15",0.8539,0.8872,0.8539,0.8872,18360.0],["1988-03-16",0.8872,0.8872,0.8539,0.8539,15120.0],["1988-03-17",0.8539,0.8872,0.8428,0.8428,30240.0],["1988-03-18",0.8428,0.8428,0.8428,0.8428,1080.0],["1988-03-21",0.8428,0.865,0.8428,0.8428,44280.0],["1988-03-22",0.8428,0.8539,0.8428,0.8428,105840.0],["1988-03-23",0.8428,0.8539,0.8206,0.8206,9720.0],["1988-03-24",0.8539,0.8539,0.8539,0.8539,8640.0],["1988-03-25",0.8428,0.8428,0.8428,0.8428,54000.0],["1988-03-28",0.8206,0.8206,0.8206,0.8206,2160.0],["1988-03-29",0.8206,0.8206,0.8206,0.8206,11880.0],["1988-03-30",0.8206,0.8206,0.8206,0.8206,15120.0],["1988-03-31",0.8206,0.8539,0.8206,0.8539,146880.0],["1988-04-04",0.8539,0.8539,0.8539,0.8539,4320.0],["1988-04-05",0.8539,0.8539,0.8317,0.8317,17280.0],["1988-04-06",0.8317,0.8539,0.8317,0.8428,20520.0],["1988-04-07",0.8428,0.8872,0.8428,0.8872,71280.0],["1988-04-08",0.8872,0.8872,0.8428,0.8428,32400.0],["1988-04-11",0.8428,0.8872,0.8428,0.8428,3240.0],["1988-04-12",0.8428,0.8872,0.8428,0.8428,5400.0],["1988-04-13",0.8539,0.8872,0.8539,0.8539,43200.0],["1988-04-14",0.8539,0.8872,0.8539,0.8761,60480.0],["1988-04-15",0.8761,0.8761,0.8539,0.8539,113400.0],["1988-04-18",0.8539,0.8539,0.8539,0.8539,8640.0],["1988-04-19",0.8539,0.8872,0.8539,0.8872,9720.0],["1988-04-20",0.8872,0.8872,0.8539,0.8872,126360.0],["1988-04-21",0.8872,0.9093,0.8872,0.8872,54000.0],["1988-04-22",0.8872,0.9537,0.8872,0.9315,106920.0],["1988-04-25",0.9315,0.9648,0.9315,0.9648,89640.0],["1988-04-26",0.9648,0.9648,0.9315,0.9648,65880.0],["1988-04-27",0.9648,0.9759,0.9315,0.9648,33480.0],["1988-04-28",0.9648,0.9648,0.9315,0.9315,18360.0],["1988-04-29",0.9315,0.9315,0.9315,0.9315,14040.0],["1988-05-02",0.9648,1.0424,0.9648,0.9981,365040.0],["1988-05-03",0.9981,1.0424,0.9981,1.0202,343440.0],["1988-05-04",1.0202,1.0202,0.9981,0.9981,304560.0],["1988-05-05",0.9981,1.0091,0.9981,0.9981,231120.0],["1988-05-06",0.9981,1.0202,0.9981,1.0202,235440.0],["1988-05-09",1.0202,1.0202,0.9981,0.9981,64800.0],["1988-05-10",0.9981,1.0202,0.9981,1.0202,54000.0],["1988-05-11",0.9981,0.9981,0.9981,0.9981,79920.0],["1988-05-12",0.9981,1.0202,0.9537,0.9537,200880.0],["1988-05-13",0.9759,0.9759,0.9759,0.9759,4320.0],["1988-05-16",0.9759,0.9981,0.9537,0.9648,125280.0],["1988-05-17",0.9759,1.0202,0.9759,1.0202,30240.0],["1988-05-18",1.0202,1.0202,0.9759,1.0202,355320.0],["1988-05-19",1.0202,1.0202,0.9759,0.987,156600.0],["1988-05-20",0.987,1.0202,0.9759,1.0202,37800.0],["1988-05-23",1.0202,1.0202,0.987,1.0202,41040.0],["1988-05-24",1.0202,1.0202,0.987,0.987,5400.0],["1988-05-25",0.987,1.0202,0.987,0.987,10800.0],["1988-05-26",0.987,1.0313,0.987,1.0091,41040.0],["1988-05-27",1.0091,1.0202,0.987,0.9981,33480.0],["1988-05-31",0.987,0.987,0.987,0.987,11880.0],["1988-06-01",0.987,1.0202,0.987,0.987,14040.0],["1988-06-02",1.0202,1.0202,1.0202,1.0202,12960.0],["1988-06-03",1.0202,1.0424,0.9981,0.9981,16200.0],["1988-06-06",0.9981,1.0424,0.9981,1.0091,24840.0],["1988-06-07",1.0091,1.0424,1.0091,1.0091,23760.0],["1988-06-08",1.0091,1.0424,1.0091,1.0424,20520.0],["1988-06-09",1.0424,1.0424,1.0091,1.0424,39960.0],["1988-06-10",1.0424,1.0424,1.0091,1.0091,174960.0],["1988-06-13",1.0091,1.0424,1.0091,1.0202,271080.0],["1988-06-14",1.0202,1.0424,1.0202,1.0202,195480.0],["1988-06-15",1.0202,1.0424,1.0202,1.0313,20520.0],["1988-06-16",1.0313,1.0424,1.0202,1.0202,72360.0],["1988-06-17",1.0202,1.0424,1.0202,1.0424,124200.0],["1988-06-20",1.0424,1.0424,1.0202,1.0424,184680.0],["1988-06-21",1.0424,1.0424,1.0202,1.0424,37800.0],["1988-06-22",1.0424,1.0424,1.0202,1.0313,77760.0],["1988-06-23",1.0313,1.0313,1.0313,1.0313,32400.0],["1988-06-24",1.0313,1.0424,1.0313,1.0313,3240.0],["1988-06-27",1.0313,1.0313,1.0313,1.0313,14040.0],["1988-06-28",1.0313,1.0424,1.0313,1.0424,29160.0],["1988-06-29",1.0424,1.0424,1.0313,1.0424,132840.0],["1988-06-30",1.0424,1.0868,1.0313,1.0868,505440.0],["1988-07-01",1.0868,1.1089,1.0646,1.0868,221400.0],["1988-07-05",1.0868,1.12,1.0868,1.12,88560.0],["1988-07-06",1.12,1.12,1.0979,1.1089,75600.0],["1988-07-07",1.1089,1.12,1.0979,1.1089,86400.0],["1988-07-08",1.1089,1.12,1.0979,1.0979,10800.0],["1988-07-11",1.0979,1.1311,1.0979,1.0979,6480.0],["1988-07-12",1.0979,1.1311,1.0979,1.0979,19440.0],["1988-07-13",1.0979,1.1311,1.0979,1.1311,96120.0],["1988-07-14",1.1089,1.1089,1.1089,1.1089,1080.0],["1988-07-15",1.1311,1.1644,1.1311,1.1644,73440.0],["1988-07-18",1.1644,1.1644,1.1311,1.1533,66960.0],["1988-07-19",1.1533,1.1644,1.1311,1.1644,5400.0],["1988-07-20",1.1533,1.1533,1.1089,1.1089,162000.0],["1988-07-21",1.1089,1.1089,1.1089,1.1089,8640.0],["1988-07-22",1.1089,1.1422,1.1089,1.1089,36720.0],["1988-07-25",1.1089,1.1089,1.1089,1.1089,1080.0],["1988-07-26",1.1089,1.1089,1.1089,1.1089,3240.0],["1988-07-27",1.1089,1.1089,1.1089,1.1089,21600.0],["1988-07-28",1.1089,1.1089,1.0646,1.0646,69120.0],["1988-07-29",1.0646,1.1311,1.0646,1.1311,14040.0],["1988-08-01",1.1311,1.1311,1.0646,1.1311,19440.0],["1988-08-02",1.1089,1.1089,1.0646,1.1089,85320.0],["1988-08-03",1.1089,1.1089,1.1089,1.1089,0.0],["1988-08-04",1.1089,1.1089,1.1089,1.1089,14040.0],["1988-08-05",1.1089,1.1089,1.1089,1.1089,11880.0],["1988-08-08",1.1089,1.1311,1.1089,1.1311,125280.0],["1988-08-09",1.1311,1.1311,1.1089,1.1089,21600.0],["1988-08-10",1.1089,1.1089,1.1089,1.1089,51840.0],["1988-08-11",1.1089,1.1311,1.0646,1.0646,369360.0],["1988-08-12",1.0646,1.0868,1.0424,1.0646,143640.0],["1988-08-15",1.0646,1.0646,1.0202,1.0202,73440.0],["1988-08-16",1.0202,1.0424,1.0202,1.0424,36720.0],["1988-08-17",1.0424,1.0424,1.0313,1.0424,62640.0],["1988-08-18",1.0202,1.0202,1.0202,1.0202,4320.0],["1988-08-19",1.0202,1.0202,1.0202,1.0202,5400.0],["1988-08-22",1.0202,1.0202,1.0202,1.0202,9720.0],["1988-08-23",1.0202,1.0424,1.0202,1.0202,12960.0],["1988-08-24",1.0202,1.0202,1.0202,1.0202,6480.0],["1988-08-25",1.0424,1.0424,1.0424,1.0424,2160.0],["1988-08-26",1.0202,1.0202,1.0202,1.0202,20520.0],["1988-08-29",1.0202,1.0202,1.0202,1.0202,0.0],["1988-08-30",1.0424,1.0868,1.0424,1.0424,70200.0],["1988-08-31",1.0646,1.0868,1.0646,1.0646,8640.0],["1988-09-01",1.0646,1.0868,1.0646,1.0646,58320.0],["1988-09-02",1.0646,1.0646,1.0646,1.0646,4320.0],["1988-09-06",1.0646,1.0868,1.0646,1.0868,7560.0],["1988-09-07",1.0868,1.1089,1.0646,1.0646,19440.0],["1988-09-08",1.0646,1.0646,1.0646,1.0646,3240.0],["1988-09-09",1.0646,1.0868,1.0646,1.0868,49680.0],["1988-09-12",1.0868,1.0868,1.0757,1.0757,71280.0],["1988-09-13",1.0868,1.1977,1.0868,1.1533,186840.0],["1988-09-14",1.1533,1.1977,1.1422,1.1422,130680.0],["1988-09-15",1.1533,1.1644,1.1533,1.1644,18360.0],["1988-09-16",1.1533,1.1533,1.1422,1.1533,37800.0],["1988-09-19",1.1533,1.1533,1.1422,1.1533,10800.0],["1988-09-20",1.1533,1.1533,1.1422,1.1533,7560.0],["1988-09-21",1.1533,1.1533,1.1422,1.1422,17280.0],["1988-09-22",1.1422,1.1755,1.1422,1.1755,239760.0],["1988-09-23",1.1755,1.1755,1.1533,1.1755,14040.0],["1988-09-26",1.1755,1.1755,1.1533,1.1533,15120.0],["1988-09-27",1.1533,1.1755,1.1533,1.1533,30240.0],["1988-09-28",1.1533,1.1644,1.1422,1.1533,35640.0],["1988-09-29",1.1422,1.1422,1.1422,1.1422,2160.0],["1988-09-30",1.1422,1.1422,1.1422,1.1422,3240.0],["1988-10-03",1.1422,1.1422,1.1422,1.1422,1080.0],["1988-10-04",1.1533,1.1977,1.1533,1.1977,106920.0],["1988-10-05",1.1977,1.2198,1.1866,1.2198,41040.0],["1988-10-06",1.2198,1.2198,1.1755,1.1755,22680.0],["1988-10-07",1.1755,1.1755,1.1755,1.1755,0.0],["1988-10-10",1.1755,1.2198,1.1533,1.1533,44280.0],["1988-10-11",1.1533,1.1533,1.1533,1.1533,4320.0],["1988-10-12",1.1533,1.2198,1.1533,1.1755,15120.0],["1988-10-13",1.1755,1.1755,1.1533,1.1755,112320.0],["1988-10-14",1.1755,1.1755,1.1533,1.1755,95040.0],["1988-10-17",1.1755,1.1755,1.1533,1.1533,160920.0],["1988-10-18",1.1533,1.1977,1.1533,1.1533,37800.0],["1988-10-19",1.1533,1.1977,1.1533,1.1533,33480.0],["1988-10-20",1.1533,1.1533,1.1533,1.1533,3240.0],["1988-10-21",1.1533,1.1533,1.1533,1.1533,11880.0],["1988-10-24",1.1533,1.1533,1.1533,1.1533,5400.0],["1988-10-25",1.1533,1.1644,1.1533,1.1533,325080.0],["1988-10-26",1.1533,1.1977,1.1533,1.1533,6480.0],["1988-10-27",1.1533,1.1977,1.1533,1.1533,39960.0],["1988-10-28",1.1533,1.1533,1.1533,1.1533,2160.0],["1988-10-31",1.1533,1.1977,1.1533,1.1533,12960.0],["1988-11-01",1.1533,1.1755,1.1533,1.1533,128520.0],["1988-11-02",1.1533,1.1755,1.1311,1.1533,110160.0],["1988-11-03",1.1533,1.1533,1.1089,1.1089,3240.0],["1988-11-04",1.1533,1.1533,1.1533,1.1533,7560.0],["1988-11-07",1.1533,1.1533,1.1089,1.1089,39960.0],["1988-11-08",1.1089,1.1533,1.1089,1.1533,41040.0],["1988-11-09",1.1533,1.1533,1.1311,1.1311,16200.0],["1988-11-10",1.1311,1.1533,1.1311,1.1422,191160.0],["1988-11-11",1.1422,1.1533,1.1311,1.1311,24840.0],["1988-11-14",1.1311,1.1533,1.1311,1.1311,155520.0],["1988-11-15",1.1311,1.1311,1.1089,1.1089,91800.0],["1988-11-16",1.1089,1.1089,1.0868,1.0868,285120.0],["1988-11-17",1.0868,1.1089,1.0646,1.1089,31320.0],["1988-11-18",1.1089,1.1089,1.0646,1.0868,18360.0],["1988-11-21",1.0868,1.1311,1.0868,1.0868,45360.0],["1988-11-22",1.0868,1.0868,1.0868,1.0868,16200.0],["1988-11-23",1.0868,1.0868,1.0868,1.0868,0.0],["1988-11-25",1.0868,1.0868,1.0868,1.0868,3240.0],["1988-11-28",1.0868,1.0868,1.0868,1.0868,43200.0],["1988-11-29",1.0868,1.1089,1.0646,1.1089,22680.0],["1988-11-30",1.1089,1.1089,1.0646,1.1089,3240.0],["1988-12-01",1.1089,1.1311,1.0646,1.0979,15120.0],["1988-12-02",1.0979,1.0979,1.0757,1.0757,286200.0],["1988-12-05",1.0757,1.1089,1.0646,1.1089,8640.0],["1988-12-06",1.1089,1.1089,1.1089,1.1089,2160.0],["1988-12-07",1.0646,1.0646,1.0646,1.0646,7560.0],["1988-12-08",1.1089,1.1089,1.1089,1.1089,3240.0],["1988-12-09",1.1089,1.1089,1.0646,1.1089,9720.0],["1988-12-12",1.0646,1.0646,1.0646,1.0646,3240.0],["1988-12-13",1.0646,1.0868,1.0646,1.0646,55080.0],["1988-12-14",1.0646,1.0646,1.0646,1.0646,7560.0],["1988-12-15",1.0868,1.1089,1.0868,1.0868,54000.0],["1988-12-16",1.0868,1.1089,1.0868,1.1089,30240.0],["1988-12-19",1.0868,1.0868,1.0868,1.0868,4320.0],["1988-12-20",1.0868,1.0868,1.0868,1.0868,2160.0],["1988-12-21",1.0868,1.0868,1.0868,1.0868,11880.0],["1988-12-22",1.1089,1.1089,1.1089,1.1089,2160.0],["1988-12-23",1.1089,1.1089,1.1089,1.1089,0.0],["1988-12-27",1.1089,1.1089,1.0868,1.0868,24840.0],["1988-12-28",1.0868,1.0868,1.0868,1.0868,1080.0],["1988-12-29",1.0868,1.1089,1.0868,1.1089,6480.0],["1988-12-30",1.1089,1.1089,1.0868,1.1089,14040.0],["1989-01-03",1.1089,1.1089,1.0868,1.1089,70200.0],["1989-01-04",1.1089,1.1089,1.0868,1.1089,36720.0],["1989-01-05",1.1089,1.1089,1.0868,1.1089,33480.0],["1989-01-06",1.1089,1.1089,1.0979,1.1089,235440.0],["1989-01-09",1.1089,1.1089,1.0868,1.0868,32400.0],["1989-01-10",1.0868,1.1089,1.0868,1.0868,88560.0],["1989-01-11",1.0868,1.0979,1.0757,1.0979,97200.0],["1989-01-12",1.0979,1.1089,1.0868,1.0868,4320.0],["1989-01-13",1.0868,1.1089,1.0757,1.0757,57240.0],["1989-01-16",1.0757,1.1089,1.0646,1.1089,59400.0],["1989-01-17",1.1089,1.1089,1.0868,1.1089,57240.0],["1989-01-18",1.1089,1.1089,1.0868,1.1089,44280.0],["1989-01-19",1.1089,1.1089,1.1089,1.1089,3240.0],["1989-01-20",1.0868,1.0868,1.0868,1.0868,4320.0],["1989-01-23",1.0868,1.1089,1.0868,1.1089,12960.0],["1989-01-24",1.1089,1.1089,1.0868,1.1089,115560.0],["1989-01-25",1.1089,1.1089,1.0868,1.0979,22680.0],["1989-01-26",1.0979,1.1089,1.0868,1.0868,18360.0],["1989-01-27",1.0868,1.1089,1.0868,1.0868,47520.0],["1989-01-30",1.0868,1.1089,1.0868,1.0868,32400.0],["1989-01-31",1.0868,1.1089,1.0868,1.1089,15120.0],["1989-02-01",1.1089,1.1089,1.0868,1.0868,44280.0],["1989-02-02",1.0868,1.1089,1.0868,1.1089,18360.0],["1989-02-03",1.0868,1.0868,1.0868,1.0868,14040.0],["1989-02-06",1.0868,1.1089,1.0868,1.1089,27000.0],["1989-02-07",1.1089,1.1089,1.1089,1.1089,0.0],["1989-02-08",1.1089,1.1089,1.0868,1.1089,130680.0],["1989-02-09",1.1089,1.1533,1.1089,1.1533,135000.0],["1989-02-10",1.1089,1.1089,1.1089,1.1089,2160.0],["1989-02-13",1.1089,1.1533,1.1089,1.1533,168480.0],["1989-02-14",1.1311,1.1311,1.1311,1.1311,22680.0],["1989-02-15",1.1311,1.1755,1.1311,1.1755,61560.0],["1989-02-16",1.1755,1.2198,1.1755,1.2198,90720.0],["1989-02-17",1.2198,1.2198,1.1755,1.1977,496800.0],["1989-02-21",1.1977,1.2198,1.1755,1.2198,15120.0],["1989-02-22",1.2198,1.2198,1.1755,1.1755,252720.0],["1989-02-23",1.1755,1.2198,1.1755,1.2088,48600.0],["1989-02-24",1.2088,1.2198,1.1755,1.2198,143640.0],["1989-02-27",1.2198,1.2198,1.1755,1.2198,24840.0],["1989-02-28",1.2198,1.242,1.2088,1.2198,341280.0],["1989-03-01",1.2198,1.242,1.1977,1.2198,569160.0],["1989-03-02",1.2198,1.2198,1.1977,1.1977,344520.0],["1989-03-03",1.1977,1.2198,1.1755,1.1977,2008800.0],["1989-03-06",1.1977,1.2198,1.1866,1.1977,2118960.0],["1989-03-07",1.1977,1.2198,1.1977,1.2198,45360.0],["1989-03-08",1.2198,1.2198,1.1977,1.1977,19440.0],["1989-03-09",1.1977,1.1977,1.1977,1.1977,14040.0],["1989-03-10",1.1977,1.2198,1.1977,1.1977,9720.0],["1989-03-13",1.1977,1.2198,1.1977,1.1977,44280.0],["1989-03-14",1.1977,1.2198,1.1977,1.1977,117720.0],["1989-03-15",1.1977,1.2198,1.1977,1.1977,199800.0],["1989-03-16",1.1977,1.2198,1.1977,1.1977,20520.0],["1989-03-17",1.1977,1.2198,1.1755,1.1755,16200.0],["1989-03-20",1.1755,1.1755,1.1755,1.1755,35640.0],["1989-03-21",1.1755,1.1977,1.1755,1.1755,15120.0],["1989-03-22",1.1755,1.2198,1.1755,1.2198,226800.0],["1989-03-23",1.2198,1.2198,1.1533,1.1977,21600.0],["1989-03-27",1.1755,1.1755,1.1311,1.1311,142560.0],["1989-03-28",1.1311,1.1533,1.1311,1.1533,50760.0],["1989-03-29",1.1533,1.1533,1.1311,1.1533,83160.0],["1989-03-30",1.1533,1.1533,1.1089,1.1533,54000.0],["1989-03-31",1.1089,1.1089,1.1089,1.1089,24840.0],["1989-04-03",1.1089,1.1533,1.1089,1.1089,50760.0],["1989-04-04",1.1089,1.1533,1.1089,1.1533,38880.0],["1989-04-05",1.1089,1.1089,1.0868,1.0868,263520.0],["1989-04-06",1.0868,1.1089,1.0868,1.1089,60480.0],["1989-04-07",1.0868,1.0868,1.0868,1.0868,17280.0],["1989-04-10",1.0868,1.0868,1.0868,1.0868,8640.0],["1989-04-11",1.0868,1.1089,1.0868,1.0868,17280.0],["1989-04-12",1.0868,1.1089,1.0868,1.0868,6480.0],["1989-04-13",1.0868,1.1089,1.0868,1.0868,109080.0],["1989-04-14",1.0868,1.1311,1.0868,1.1311,4320.0],["1989-04-17",1.1089,1.1089,1.0868,1.0868,15120.0],["1989-04-18",1.1089,1.1533,1.1089,1.1533,244080.0],["1989-04-19",1.1533,1.1533,1.1089,1.1089,163080.0],["1989-04-20",1.1311,1.1311,1.1311,1.1311,5400.0],["1989-04-21",1.1311,1.1311,1.0868,1.1089,64800.0],["1989-04-24",1.1089,1.1311,1.1089,1.1311,11880.0],["1989-04-25",1.0868,1.0868,1.0868,1.0868,18360.0],["1989-04-26",1.0868,1.1311,1.0868,1.1311,10800.0],["1989-04-27",1.1311,1.1311,1.0868,1.0868,28080.0],["1989-04-28",1.0868,1.1311,0.9093,0.9537,1261440.0],["1989-05-01",0.8872,0.8872,0.8428,0.8428,233280.0],["1989-05-02",0.8428,0.8872,0.8206,0.8206,183600.0],["1989-05-03",0.8206,0.8206,0.8206,0.8206,3240.0],["1989-05-04",0.8206,0.8872,0.8206,0.8428,133920.0],["1989-05-05",0.8428,0.8872,0.8206,0.8428,686880.0],["1989-05-08",0.8428,0.8872,0.8317,0.865,78840.0],["1989-05-09",0.865,0.865,0.8317,0.8539,162000.0],["1989-05-10",0.8428,0.8428,0.8095,0.8206,380160.0],["1989-05-11",0.8206,0.8428,0.8206,0.8206,55080.0],["1989-05-12",0.8206,0.8428,0.8206,0.8206,90720.0],["1989-05-15",0.8206,0.8428,0.7874,0.8206,1022760.0],["1989-05-16",0.8095,0.8095,0.7541,0.7984,135000.0],["1989-05-17",0.7763,0.7763,0.6875,0.7097,592920.0],["1989-05-18",0.7097,0.7541,0.7097,0.7541,198720.0],["1989-05-19",0.7541,0.7984,0.7319,0.7541,163080.0],["1989-05-22",0.7541,0.7984,0.7541,0.7652,143640.0],["1989-05-23",0.7652,0.7984,0.7541,0.7541,19440.0],["1989-05-24",0.7541,0.7541,0.7541,0.7541,8640.0],["1989-05-25",0.7763,0.7984,0.7763,0.7984,83160.0],["1989-05-26",0.7984,0.8428,0.7984,0.8428,178200.0],["1989-05-30",0.8428,0.8428,0.7984,0.7984,84240.0],["1989-05-31",0.7984,0.8428,0.7984,0.8428,43200.0],["1989-06-01",0.8428,0.8428,0.7984,0.8428,15120.0],["1989-06-02",0.8428,0.8428,0.7984,0.7984,43200.0],["1989-06-05",0.7984,0.8095,0.7541,0.7984,545400.0],["1989-06-06",0.7984,0.8206,0.7763,0.8206,437400.0],["1989-06-07",0.8206,0.8206,0.7763,0.8206,4320.0],["1989-06-08",0.8206,0.8206,0.7763,0.8206,440640.0],["1989-06-09",0.8095,0.8095,0.7763,0.7763,442800.0],["1989-06-12",0.7984,0.8206,0.7984,0.8206,39960.0],["1989-06-13",0.8206,0.8206,0.7763,0.8206,28080.0],["1989-06-14",0.7984,0.7984,0.7984,0.7984,19440.0],["1989-06-15",0.7984,0.8206,0.7763,0.7763,87480.0],["1989-06-16",0.7763,0.8206,0.7541,0.7984,93960.0],["1989-06-19",0.7984,0.7984,0.7541,0.7984,196560.0],["1989-06-20",0.7984,0.7984,0.7541,0.7541,35640.0],["1989-06-21",0.7541,0.7763,0.7541,0.7541,126360.0],["1989-06-22",0.7541,0.7763,0.7541,0.7541,1070280.0],["1989-06-23",0.7541,0.7763,0.7541,0.7763,31320.0],["1989-06-26",0.7763,0.7763,0.7763,0.7763,32400.0],["1989-06-27",0.7763,0.7763,0.7541,0.7763,218160.0],["1989-06-28",0.7763,0.7763,0.7541,0.7541,48600.0],["1989-06-29",0.7541,0.7652,0.6654,0.6654,155520.0],["1989-06-30",0.6654,0.7097,0.6432,0.6654,110160.0],["1989-07-03",0.6654,0.7097,0.6654,0.7097,21600.0],["1989-07-05",0.7097,0.7097,0.6654,0.6875,133920.0],["1989-07-06",0.6875,0.7097,0.6432,0.6875,187920.0],["1989-07-07",0.6875,0.6875,0.6432,0.6875,19440.0],["1989-07-10",0.6875,0.6875,0.6432,0.6654,6480.0],["1989-07-11",0.6654,0.6875,0.6432,0.6432,138240.0],["1989-07-12",0.6432,0.6654,0.621,0.6432,61560.0],["1989-07-13",0.6432,0.6432,0.6432,0.6432,16200.0],["1989-07-14",0.6432,0.6875,0.6432,0.6432,19440.0],["1989-07-17",0.6432,0.6875,0.6432,0.6875,22680.0],["1989-07-18",0.6875,0.6875,0.6875,0.6875,3240.0],["1989-07-19",0.6875,0.6875,0.6432,0.6432,22680.0],["1989-07-20",0.6543,0.7097,0.6543,0.6654,71280.0],["1989-07-21",0.6654,0.6875,0.6432,0.6875,42120.0],["1989-07-24",0.6432,0.6432,0.6432,0.6432,2160.0],["1989-07-25",0.6432,0.6875,0.6432,0.6543,62640.0],["1989-07-26",0.6543,0.6654,0.621,0.621,272160.0],["1989-07-27",0.621,0.6654,0.621,0.6432,28080.0],["1989-07-28",0.6432,0.6654,0.621,0.6432,180360.0],["1989-07-31",0.6432,0.6432,0.621,0.621,91800.0],["1989-08-01",0.621,0.6432,0.621,0.621,65880.0],["1989-08-02",0.621,0.621,0.5323,0.5988,198720.0],["1989-08-03",0.5988,0.5988,0.4879,0.5101,228960.0],["1989-08-04",0.5101,0.5323,0.4879,0.5101,271080.0],["1989-08-07",0.5101,0.5323,0.4879,0.4879,10800.0],["1989-08-08",0.5323,0.5545,0.5323,0.5323,245160.0],["1989-08-09",0.5323,0.5545,0.5323,0.5545,141480.0],["1989-08-10",0.5545,0.5545,0.5101,0.5101,358560.0],["1989-08-11",0.5101,0.5545,0.5101,0.5101,38880.0],["1989-08-14",0.5101,0.5545,0.5101,0.5545,62640.0],["1989-08-15",0.5545,0.5545,0.5212,0.5545,54000.0],["1989-08-16",0.5545,0.5545,0.5323,0.5545,11880.0],["1989-08-17",0.5545,0.5545,0.5101,0.5101,176040.0],["1989-08-18",0.5101,0.5545,0.5101,0.5323,16200.0],["1989-08-21",0.5323,0.5545,0.5101,0.5545,50760.0],["1989-08-22",0.5545,0.5545,0.5434,0.5545,14040.0],["1989-08-23",0.5545,0.5545,0.5323,0.5545,131760.0],["1989-08-24",0.5545,0.5545,0.5323,0.5545,346680.0],["1989-08-25",0.5323,0.5323,0.5323,0.5323,10800.0],["1989-08-28",0.5323,0.5545,0.5323,0.5323,61560.0],["1989-08-29",0.5323,0.5545,0.5323,0.5545,150120.0],["1989-08-30",0.5545,0.5545,0.5323,0.5545,72360.0],["1989-08-31",0.5545,0.5545,0.5323,0.5323,66960.0],["1989-09-01",0.5323,0.5323,0.5323,0.5323,6480.0],["1989-09-05",0.5323,0.5545,0.5323,0.5323,402840.0],["1989-09-06",0.5323,0.6654,0.5323,0.6654,434160.0],["1989-09-07",0.6654,0.6654,0.6432,0.6654,210600.0],["1989-09-08",0.6654,0.6875,0.6543,0.6654,235440.0],["1989-09-11",0.6654,0.6875,0.621,0.621,258120.0],["1989-09-12",0.621,0.6432,0.621,0.6432,25920.0],["1989-09-13",0.6432,0.6432,0.621,0.6432,16200.0],["1989-09-14",0.6432,0.6432,0.5988,0.5988,143640.0],["1989-09-15",0.5988,0.621,0.5767,0.621,86400.0],["1989-09-18",0.5988,0.5988,0.5988,0.5988,2160.0],["1989-09-19",0.5988,0.621,0.5545,0.5767,61560.0],["1989-09-20",0.5767,0.621,0.5767,0.5767,6480.0],["1989-09-21",0.6099,0.6321,0.6099,0.621,776520.0],["1989-09-22",0.621,0.621,0.5988,0.5988,17280.0],["1989-09-25",0.5988,0.5988,0.5988,0.5988,28080.0],["1989-09-26",0.5988,0.5988,0.5767,0.5988,24840.0],["1989-09-27",0.5767,0.5767,0.5545,0.5545,84240.0],["1989-09-28",0.5545,0.5767,0.5545,0.5767,5400.0],["1989-09-29",0.5656,0.5656,0.5101,0.5323,141480.0],["1989-10-02",0.5323,0.5545,0.5101,0.5545,217080.0],["1989-10-03",0.5545,0.5545,0.4879,0.5212,19440.0],["1989-10-04",0.5101,0.5101,0.5101,0.5101,18360.0],["1989-10-05",0.5101,0.5545,0.5101,0.5101,49680.0],["1989-10-06",0.5545,0.5545,0.5545,0.5545,32400.0],["1989-10-09",0.5323,0.5323,0.5101,0.5101,8640.0],["1989-10-10",0.5101,0.5101,0.5101,0.5101,0.0],["1989-10-11",0.5101,0.5545,0.5101,0.5101,33480.0],["1989-10-12",0.5101,0.5545,0.5101,0.5545,3240.0],["1989-10-13",0.5545,0.5545,0.5545,0.5545,0.0],["1989-10-16",0.5323,0.5323,0.4879,0.5101,77760.0],["1989-10-17",0.5101,0.5323,0.5101,0.5212,43200.0],["1989-10-18",0.5212,0.5545,0.5101,0.5101,39960.0],["1989-10-19",0.5101,0.5545,0.5101,0.5545,358560.0],["1989-10-20",0.5545,0.5545,0.5101,0.5545,51840.0],["1989-10-23",0.5212,0.5212,0.5101,0.5101,73440.0],["1989-10-24",0.5101,0.5323,0.4658,0.4658,243000.0],["1989-10-25",0.4658,0.4879,0.4658,0.4658,78840.0],["1989-10-26",0.4658,0.4658,0.4214,0.4436,114480.0],["1989-10-27",0.4436,0.4436,0.4214,0.4436,60480.0],["1989-10-30",0.4436,0.4436,0.4214,0.4436,71280.0],["1989-10-31",0.4658,0.4658,0.4658,0.4658,5400.0],["1989-11-01",0.4658,0.4658,0.4436,0.4436,90720.0],["1989-11-02",0.4436,0.4879,0.4436,0.4658,38880.0],["1989-11-03",0.4658,0.4879,0.4436,0.4436,47520.0],["1989-11-06",0.4658,0.5323,0.4658,0.5101,168480.0],["1989-11-07",0.5101,0.5323,0.4658,0.4658,9720.0],["1989-11-08",0.4879,0.5323,0.4879,0.4879,16200.0],["1989-11-09",0.4879,0.5323,0.4879,0.5323,150120.0],["1989-11-10",0.5323,0.5545,0.5101,0.5545,6480.0],["1989-11-13",0.5545,0.5545,0.5101,0.5545,186840.0],["1989-11-14",0.5545,0.5545,0.5101,0.5545,16200.0],["1989-11-15",0.5545,0.5767,0.5101,0.5767,131760.0],["1989-11-16",0.5767,0.5767,0.5323,0.5767,17280.0],["1989-11-17",0.5767,0.5767,0.5323,0.5767,29160.0],["1989-11-20",0.5767,0.5767,0.5323,0.5323,47520.0],["1989-11-21",0.5323,0.5767,0.5323,0.5323,132840.0],["1989-11-22",0.5323,0.5323,0.5212,0.5323,21600.0],["1989-11-24",0.5323,0.5767,0.5212,0.5323,19440.0],["1989-11-27",0.5323,0.5767,0.5323,0.5767,14040.0],["1989-11-28",0.5323,0.5323,0.5323,0.5323,23760.0],["1989-11-29",0.5323,0.5767,0.5212,0.5323,28080.0],["1989-11-30",0.5212,0.5212,0.5212,0.5212,6480.0],["1989-12-01",0.5212,0.5767,0.5212,0.5767,16200.0],["1989-12-04",0.5767,0.5767,0.5323,0.5323,5400.0],["1989-12-05",0.5323,0.5323,0.5323,0.5323,122040.0],["1989-12-06",0.5323,0.5767,0.5212,0.5767,6480.0],["1989-12-07",0.5767,0.5767,0.5212,0.5323,22680.0],["1989-12-08",0.5323,0.5767,0.5323,0.5767,19440.0],["1989-12-11",0.5545,0.5545,0.5323,0.5323,169560.0],["1989-12-12",0.5323,0.5434,0.5212,0.5323,265680.0],["1989-12-13",0.5323,0.5434,0.5101,0.5101,233280.0],["1989-12-14",0.5101,0.5545,0.5101,0.5545,36720.0],["1989-12-15",0.5545,0.5545,0.5101,0.5323,57240.0],["1989-12-18",0.5323,0.5545,0.5101,0.5545,10800.0],["1989-12-19",0.5323,0.5323,0.4879,0.4879,158760.0],["1989-12-20",0.4879,0.4879,0.4658,0.4879,322920.0],["1989-12-21",0.4879,0.5101,0.4436,0.5101,108000.0],["1989-12-22",0.4658,0.4658,0.4436,0.4658,48600.0],["1989-12-26",0.4658,0.4658,0.4436,0.4436,11880.0],["1989-12-27",0.4436,0.4658,0.4436,0.4547,57240.0],["1989-12-28",0.4547,0.4879,0.4436,0.4879,147960.0],["1989-12-29",0.4879,0.4879,0.4436,0.4879,45360.0],["1990-01-02",0.4436,0.4436,0.4436,0.4436,4320.0],["1990-01-03",0.4436,0.4436,0.4436,0.4436,0.0],["1990-01-04",0.4658,0.5101,0.4658,0.4879,36720.0],["1990-01-05",0.4658,0.4658,0.4658,0.4658,23760.0],["1990-01-08",0.4658,0.5101,0.4436,0.4768,68040.0],["1990-01-09",0.4658,0.4658,0.4658,0.4658,21600.0],["1990-01-10",0.4658,0.4879,0.4436,0.4879,59400.0],["1990-01-11",0.4436,0.4436,0.4436,0.4436,1080.0],["1990-01-12",0.4436,0.4879,0.4436,0.4879,8640.0],["1990-01-15",0.4879,0.4879,0.4879,0.4879,11880.0],["1990-01-16",0.4436,0.4436,0.4436,0.4436,3240.0],["1990-01-17",0.4436,0.4436,0.4436,0.4436,0.0],["1990-01-18",0.4436,0.4879,0.4436,0.4436,22680.0],["1990-01-19",0.4436,0.4658,0.4436,0.4436,102600.0],["1990-01-22",0.4436,0.4658,0.4436,0.4436,14040.0],["1990-01-23",0.4436,0.4436,0.3992,0.3992,189000.0],["1990-01-24",0.4325,0.4436,0.4325,0.4325,34560.0],["1990-01-25",0.4325,0.4436,0.3992,0.3992,23760.0],["1990-01-26",0.4436,0.4436,0.4436,0.4436,29160.0],["1990-01-29",0.4436,0.4436,0.3992,0.3992,28080.0],["1990-01-30",0.3992,0.3992,0.3992,0.3992,6480.0],["1990-01-31",0.4436,0.4436,0.4436,0.4436,16200.0],["1990-02-01",0.3992,0.3992,0.3992,0.3992,2160.0],["1990-02-02",0.3992,0.3992,0.3992,0.3992,0.0],["1990-02-05",0.3992,0.3992,0.3992,0.3992,5400.0],["1990-02-06",0.3992,0.3992,0.3992,0.3992,6480.0],["1990-02-07",0.3992,0.3992,0.3992,0.3992,1080.0],["1990-02-08",0.3992,0.4214,0.3992,0.4214,11880.0],["1990-02-09",0.4214,0.4214,0.4214,0.4214,0.0],["1990-02-12",0.4214,0.4658,0.3992,0.3992,6480.0],["1990-02-13",0.3992,0.3992,0.3992,0.3992,0.0],["1990-02-14",0.3992,0.3992,0.3992,0.3992,0.0],["1990-02-15",0.3992,0.4658,0.3992,0.4214,33480.0],["1990-02-16",0.4436,0.4879,0.4436,0.4879,91800.0],["1990-02-20",0.4879,0.4879,0.4879,0.4879,1080.0],["1990-02-21",0.4879,0.4879,0.4879,0.4879,32400.0],["1990-02-22",0.4658,0.4658,0.4658,0.4658,4320.0],["1990-02-23",0.4658,0.4658,0.4658,0.4658,0.0],["1990-02-26",0.4658,0.5101,0.4436,0.5101,11880.0],["1990-02-27",0.5101,0.5101,0.5101,0.5101,10800.0],["1990-02-28",0.5101,0.5101,0.5101,0.5101,0.0],["1990-03-01",0.5101,0.5101,0.4436,0.4436,8640.0],["1990-03-02",0.4436,0.4436,0.4436,0.4436,0.0],["1990-03-05",0.4436,0.4436,0.4436,0.4436,10800.0],["1990-03-06",0.5101,0.5101,0.5101,0.5101,5400.0],["1990-03-07",0.5101,0.5323,0.4436,0.5323,20520.0],["1990-03-08",0.5323,0.5545,0.4768,0.5545,187920.0],["1990-03-09",0.5323,0.5323,0.5323,0.5323,35640.0],["1990-03-12",0.5323,0.5545,0.5101,0.5101,25920.0],["1990-03-13",0.5434,0.5545,0.5434,0.5434,9720.0],["1990-03-14",0.5101,0.5101,0.5101,0.5101,10800.0],["1990-03-15",0.5101,0.5101,0.5101,0.5101,1080.0],["1990-03-16",0.5101,0.5323,0.5101,0.5101,3240.0],["1990-03-19",0.5101,0.5101,0.5101,0.5101,0.0],["1990-03-20",0.5323,0.5545,0.5323,0.5323,23760.0],["1990-03-21",0.5101,0.5101,0.499,0.499,57240.0],["1990-03-22",0.4879,0.4879,0.4879,0.4879,12960.0],["1990-03-23",0.4879,0.4879,0.4879,0.4879,2160.0],["1990-03-26",0.4879,0.4879,0.4879,0.4879,3240.0],["1990-03-27",0.4879,0.4879,0.4879,0.4879,0.0],["1990-03-28",0.4879,0.4879,0.4879,0.4879,5400.0],["1990-03-29",0.4879,0.4879,0.4658,0.4658,27000.0],["1990-03-30",0.4436,0.4436,0.4436,0.4436,3240.0],["1990-04-02",0.4436,0.4436,0.4436,0.4436,0.0],["1990-04-03",0.4436,0.4436,0.4436,0.4436,5400.0],["1990-04-04",0.4436,0.4436,0.4436,0.4436,10800.0],["1990-04-05",0.4436,0.4879,0.4436,0.4879,31320.0],["1990-04-06",0.4436,0.4879,0.4436,0.4879,10800.0],["1990-04-09",0.4879,0.4879,0.4879,0.4879,10800.0],["1990-04-10",0.4436,0.4436,0.4436,0.4436,9720.0],["1990-04-11",0.4436,0.4436,0.4436,0.4436,0.0],["1990-04-12",0.4436,0.4436,0.4436,0.4436,0.0],["1990-04-16",0.4436,0.4436,0.4436,0.4436,0.0],["1990-04-17",0.4214,0.4214,0.4214,0.4214,2160.0],["1990-04-18",0.4214,0.4214,0.4214,0.4214,2160.0],["1990-04-19",0.4214,0.4436,0.4214,0.4436,24840.0],["1990-04-20",0.4214,0.4214,0.4214,0.4214,1080.0],["1990-04-23",0.4214,0.4214,0.4214,0.4214,2160.0],["1990-04-24",0.4214,0.4214,0.4214,0.4214,0.0],["1990-04-25",0.4214,0.4436,0.4214,0.4436,45360.0],["1990-04-26",0.4214,0.4214,0.4214,0.4214,3240.0],["1990-04-27",0.4214,0.4214,0.4214,0.4214,21600.0],["1990-04-30",0.4214,0.4214,0.4214,0.4214,7560.0],["1990-05-01",0.4325,0.4436,0.3992,0.4436,45360.0],["1990-05-02",0.4436,0.4436,0.4436,0.4436,0.0],["1990-05-03",0.4436,0.4436,0.4436,0.4436,0.0],["1990-05-04",0.4436,0.4436,0.4436,0.4436,0.0],["1990-05-07",0.4658,0.4658,0.4658,0.4658,10800.0],["1990-05-08",0.4214,0.4214,0.4214,0.4214,5400.0],["1990-05-09",0.4214,0.4214,0.4214,0.4214,2160.0],["1990-05-10",0.4214,0.4214,0.4214,0.4214,10800.0],["1990-05-11",0.4214,0.4214,0.4214,0.4214,2160.0],["1990-05-14",0.4214,0.4214,0.4214,0.4214,10800.0],["1990-05-15",0.4658,0.4658,0.4214,0.4214,20520.0],["1990-05-16",0.4436,0.4658,0.4436,0.4436,22680.0],["1990-05-17",0.3992,0.4436,0.3992,0.4436,14040.0],["1990-05-18",0.3992,0.4436,0.3992,0.4436,9720.0],["1990-05-21",0.4436,0.4436,0.4436,0.4436,1080.0],["1990-05-22",0.3992,0.3992,0.377,0.3992,23760.0],["1990-05-23",0.377,0.377,0.377,0.377,6480.0],["1990-05-24",0.4436,0.4436,0.4436,0.4436,11880.0],["1990-05-25",0.4436,0.4436,0.4436,0.4436,10800.0],["1990-05-29",0.377,0.377,0.377,0.377,1080.0],["1990-05-30",0.377,0.4436,0.377,0.4436,10800.0],["1990-05-31",0.4436,0.4436,0.4436,0.4436,0.0],["1990-06-01",0.4103,0.4103,0.4103,0.4103,1080.0],["1990-06-04",0.377,0.4214,0.377,0.4214,69120.0],["1990-06-05",0.377,0.4214,0.377,0.377,289440.0],["1990-06-06",0.3992,0.3992,0.377,0.377,62640.0],["1990-06-07",0.3992,0.3992,0.377,0.377,34560.0],["1990-06-08",0.3992,0.3992,0.3549,0.377,228960.0],["1990-06-11",0.377,0.377,0.3549,0.3549,194400.0],["1990-06-12",0.3549,0.377,0.3549,0.377,255960.0],["1990-06-13",0.377,0.377,0.3549,0.366,374760.0],["1990-06-14",0.377,0.377,0.3549,0.3549,145800.0],["1990-06-15",0.3549,0.377,0.3549,0.377,254880.0],["1990-06-18",0.3549,0.366,0.3327,0.3327,297000.0],["1990-06-19",0.3438,0.377,0.3438,0.377,273240.0],["1990-06-20",0.366,0.377,0.3549,0.366,253800.0],["1990-06-21",0.3438,0.4103,0.3438,0.3992,612360.0],["1990-06-22",0.3881,0.3992,0.377,0.377,223560.0],["1990-06-25",0.377,0.3992,0.377,0.377,172800.0],["1990-06-26",0.377,0.377,0.377,0.377,0.0],["1990-06-27",0.3549,0.3549,0.3549,0.3549,1080.0],["1990-06-28",0.3549,0.3992,0.3438,0.3549,252720.0],["1990-06-29",0.3327,0.3327,0.3327,0.3327,1080.0],["1990-07-02",0.3327,0.3549,0.3327,0.3549,29160.0],["1990-07-03",0.3327,0.3549,0.3327,0.3549,11880.0],["1990-07-05",0.3327,0.3549,0.3327,0.3549,56160.0],["1990-07-06",0.3327,0.3549,0.3327,0.3549,166320.0],["1990-07-09",0.3549,0.3549,0.3549,0.3549,0.0],["1990-07-10",0.3327,0.3327,0.3327,0.3327,1080.0],["1990-07-11",0.3327,0.3549,0.3327,0.3327,5400.0],["1990-07-12",0.3327,0.3549,0.3327,0.3438,38880.0],["1990-07-13",0.3327,0.3327,0.3327,0.3327,1080.0],["1990-07-16",0.3438,0.3438,0.3438,0.3438,5400.0],["1990-07-17",0.3327,0.3327,0.3327,0.3327,6480.0],["1990-07-18",0.3327,0.3549,0.3327,0.3327,23760.0],["1990-07-19",0.3327,0.3327,0.3327,0.3327,0.0],["1990-07-20",0.3549,0.3549,0.3327,0.3327,33480.0],["1990-07-23",0.3327,0.3327,0.3327,0.3327,8640.0],["1990-07-24",0.3327,0.3327,0.316,0.3327,103680.0],["1990-07-25",0.3105,0.3438,0.3105,0.3438,32400.0],["1990-07-26",0.3105,0.3105,0.3105,0.3105,9720.0],["1990-07-27",0.3105,0.3327,0.3105,0.3216,227880.0],["1990-07-30",0.3105,0.3105,0.2883,0.3105,176040.0],["1990-07-31",0.2883,0.3105,0.2883,0.3105,18360.0],["1990-08-01",0.2661,0.2883,0.2661,0.2661,150120.0],["1990-08-02",0.2661,0.2661,0.2218,0.2661,172800.0],["1990-08-03",0.2551,0.2551,0.2218,0.244,124200.0],["1990-08-06",0.2551,0.2551,0.2551,0.2551,32400.0],["1990-08-07",0.2329,0.2883,0.2329,0.2883,208440.0],["1990-08-08",0.2883,0.2883,0.244,0.2661,36720.0],["1990-08-09",0.2661,0.2661,0.2661,0.2661,0.0],["1990-08-10",0.2661,0.2661,0.2661,0.2661,0.0],["1990-08-13",0.3105,0.3327,0.3105,0.3105,37800.0],["1990-08-14",0.2883,0.3327,0.2883,0.3327,6480.0],["1990-08-15",0.3327,0.3327,0.3327,0.3327,0.0],["1990-08-16",0.2883,0.2883,0.2883,0.2883,12960.0],["1990-08-17",0.2661,0.2661,0.244,0.244,88560.0],["1990-08-20",0.2883,0.2883,0.244,0.244,21600.0],["1990-08-21",0.2551,0.2661,0.2218,0.2218,115560.0],["1990-08-22",0.2384,0.2384,0.2384,0.2384,2160.0],["1990-08-23",0.244,0.244,0.2218,0.2218,173880.0],["1990-08-24",0.1996,0.2218,0.1996,0.2218,183600.0],["1990-08-27",0.2107,0.2107,0.2107,0.2107,8640.0],["1990-08-28",0.2661,0.2661,0.2107,0.2107,2160.0],["1990-08-29",0.2107,0.2107,0.2107,0.2107,0.0],["1990-08-30",0.2661,0.2661,0.2661,0.2661,5400.0],["1990-08-31",0.2661,0.2661,0.2661,0.2661,17280.0],["1990-09-04",0.2329,0.2329,0.2329,0.2329,21600.0],["1990-09-05",0.2661,0.2661,0.2218,0.2218,4320.0],["1990-09-06",0.2218,0.2218,0.2218,0.2218,21600.0],["1990-09-07",0.2218,0.2218,0.2218,0.2218,0.0],["1990-09-10",0.2661,0.2661,0.2661,0.2661,3240.0],["1990-09-11",0.2661,0.2661,0.2218,0.244,123120.0],["1990-09-12",0.2218,0.2218,0.2218,0.2218,14040.0],["1990-09-13",0.2218,0.2218,0.2218,0.2218,2160.0],["1990-09-14",0.244,0.2661,0.2218,0.2218,35640.0],["1990-09-17",0.244,0.244,0.244,0.244,1080.0],["1990-09-18",0.2218,0.2218,0.2218,0.2218,5400.0],["1990-09-19",0.2218,0.2218,0.2218,0.2218,0.0],["1990-09-20",0.2218,0.2218,0.2218,0.2218,1080.0],["1990-09-21",0.2218,0.2218,0.2218,0.2218,1080.0],["1990-09-24",0.2329,0.2329,0.2218,0.2218,27000.0],["1990-09-25",0.2218,0.2218,0.2218,0.2218,10800.0],["1990-09-26",0.1996,0.2218,0.1996,0.2218,54000.0],["1990-09-27",0.1996,0.2329,0.1996,0.1996,233280.0],["1990-09-28",0.244,0.244,0.2218,0.2218,643680.0],["1990-10-01",0.2661,0.2661,0.244,0.2551,48600.0],["1990-10-02",0.2551,0.2606,0.2551,0.2606,61560.0],["1990-10-03",0.2551,0.2828,0.2551,0.2828,6480.0],["1990-10-04",0.2661,0.2994,0.2661,0.2661,79920.0],["1990-10-05",0.2551,0.2606,0.2551,0.2606,45360.0],["1990-10-08",0.2551,0.2551,0.2551,0.2551,43200.0],["1990-10-09",0.2551,0.2772,0.244,0.2551,145800.0],["1990-10-10",0.244,0.244,0.244,0.244,64800.0],["1990-10-11",0.244,0.244,0.2329,0.244,43200.0],["1990-10-12",0.2661,0.2661,0.2661,0.2661,21600.0],["1990-10-15",0.2661,0.2661,0.2661,0.2661,0.0],["1990-10-16",0.2661,0.2661,0.2661,0.2661,0.0],["1990-10-17",0.2329,0.244,0.2329,0.2329,37800.0],["1990-10-18",0.2661,0.2661,0.2661,0.2661,1080.0],["1990-10-19",0.2551,0.2551,0.2329,0.2551,5400.0],["1990-10-22",0.2551,0.2551,0.2329,0.2329,61560.0],["1990-10-23",0.2551,0.2551,0.2551,0.2551,3240.0],["1990-10-24",0.2551,0.2551,0.2551,0.2551,27000.0],["1990-10-25",0.2551,0.2551,0.2551,0.2551,0.0],["1990-10-26",0.2218,0.2329,0.1996,0.1996,28080.0],["1990-10-29",0.1996,0.1996,0.1996,0.1996,7560.0],["1990-10-30",0.1996,0.1996,0.1996,0.1996,2160.0],["1990-10-31",0.2329,0.2329,0.1996,0.1996,14040.0],["1990-11-01",0.2218,0.2218,0.2107,0.2218,250560.0],["1990-11-02",0.2218,0.2218,0.1996,0.1996,57240.0],["1990-11-05",0.2218,0.2218,0.2107,0.2107,55080.0],["1990-11-06",0.2107,0.2107,0.2107,0.2107,1080.0],["1990-11-07",0.2107,0.2107,0.2107,0.2107,33480.0],["1990-11-08",0.244,0.244,0.1996,0.1996,25920.0],["1990-11-09",0.244,0.244,0.1996,0.2107,68040.0],["1990-11-12",0.1996,0.1996,0.1996,0.1996,43200.0],["1990-11-13",0.1996,0.2218,0.1996,0.1996,408240.0],["1990-11-14",0.2218,0.2218,0.1996,0.2218,253800.0],["1990-11-15",0.2218,0.244,0.1996,0.2218,687960.0],["1990-11-16",0.2218,0.244,0.2107,0.2273,132840.0],["1990-11-19",0.1996,0.2329,0.1996,0.2218,17280.0],["1990-11-20",0.2218,0.2218,0.2218,0.2218,0.0],["1990-11-21",0.1996,0.2218,0.1996,0.2218,57240.0],["1990-11-23",0.2218,0.2218,0.1996,0.2107,37800.0],["1990-11-26",0.244,0.244,0.244,0.244,21600.0],["1990-11-27",0.244,0.244,0.2218,0.2218,27000.0],["1990-11-28",0.2107,0.2107,0.2107,0.2107,2160.0],["1990-11-29",0.2551,0.2551,0.2218,0.2218,49680.0],["1990-11-30",0.2218,0.2218,0.2218,0.2218,1080.0],["1990-12-03",0.2218,0.2551,0.2218,0.2218,84240.0],["1990-12-04",0.2218,0.2218,0.2218,0.2218,10800.0],["1990-12-05",0.2218,0.244,0.2218,0.2218,71280.0],["1990-12-06",0.2218,0.2551,0.2218,0.244,118800.0],["1990-12-07",0.2218,0.244,0.2218,0.244,10800.0],["1990-12-10",0.244,0.244,0.244,0.244,0.0],["1990-12-11",0.2218,0.2218,0.2218,0.2218,7560.0],["1990-12-12",0.2218,0.2218,0.2218,0.2218,2160.0],["1990-12-13",0.244,0.244,0.2107,0.2218,154440.0],["1990-12-14",0.2218,0.2218,0.2218,0.2218,0.0],["1990-12-17",0.1996,0.1996,0.1996,0.1996,17280.0],["1990-12-18",0.1996,0.1996,0.1996,0.1996,20520.0],["1990-12-19",0.1996,0.2218,0.1996,0.2218,21600.0],["1990-12-20",0.1996,0.2218,0.1996,0.2218,158760.0],["1990-12-21",0.2218,0.2329,0.1996,0.2329,102600.0],["1990-12-24",0.2218,0.2218,0.1996,0.1996,10800.0],["1990-12-26",0.1996,0.1996,0.1996,0.1996,0.0],["1990-12-27",0.2107,0.2329,0.2107,0.2218,44280.0],["1990-12-28",0.2218,0.2551,0.2218,0.2551,70200.0],["1990-12-31",0.2329,0.2551,0.2329,0.2329,173880.0],["1991-01-02",0.244,0.2551,0.2329,0.2329,56160.0],["1991-01-03",0.244,0.244,0.244,0.244,16200.0],["1991-01-04",0.244,0.244,0.244,0.244,0.0],["1991-01-07",0.244,0.244,0.244,0.244,48600.0],["1991-01-08",0.244,0.244,0.244,0.244,0.0],["1991-01-09",0.2551,0.2551,0.2107,0.2107,399600.0],["1991-01-10",0.2218,0.244,0.2218,0.2329,266760.0],["1991-01-11",0.2329,0.2329,0.2329,0.2329,0.0],["1991-01-14",0.2218,0.2218,0.1774,0.1885,146880.0],["1991-01-15",0.1885,0.1885,0.1885,0.1885,0.0],["1991-01-16",0.1774,0.1774,0.1774,0.1774,54000.0],["1991-01-17",0.1774,0.1774,0.1774,0.1774,0.0],["1991-01-18",0.1774,0.1774,0.1774,0.1774,0.0],["1991-01-21",0.1774,0.1774,0.1774,0.1774,0.0],["1991-01-22",0.1996,0.1996,0.1996,0.1996,37800.0],["1991-01-23",0.1774,0.1774,0.1774,0.1774,1080.0],["1991-01-24",0.1996,0.1996,0.1996,0.1996,28080.0],["1991-01-25",0.1996,0.1996,0.1774,0.1774,86400.0],["1991-01-28",0.1885,0.1885,0.1885,0.1885,10800.0],["1991-01-29",0.1885,0.1996,0.1774,0.1885,354240.0],["1991-01-30",0.1885,0.1885,0.1885,0.1885,10800.0],["1991-01-31",0.1885,0.1996,0.1774,0.1774,41040.0],["1991-02-01",0.1996,0.1996,0.1885,0.1996,86400.0],["1991-02-04",0.1996,0.2218,0.1885,0.2218,200880.0],["1991-02-05",0.2218,0.2551,0.2218,0.2329,98280.0],["1991-02-06",0.2551,0.2551,0.2329,0.2551,90720.0],["1991-02-07",0.2551,0.2772,0.2329,0.2772,227880.0],["1991-02-08",0.2661,0.2772,0.244,0.244,96120.0],["1991-02-11",0.244,0.244,0.244,0.244,0.0],["1991-02-12",0.2772,0.2772,0.244,0.2661,105840.0],["1991-02-13",0.2661,0.2661,0.2551,0.2661,37800.0],["1991-02-14",0.2661,0.2883,0.2551,0.2883,297000.0],["1991-02-15",0.2883,0.3549,0.2772,0.3438,372600.0],["1991-02-19",0.3327,0.3549,0.2994,0.2994,180360.0],["1991-02-20",0.2883,0.3105,0.2883,0.2883,55080.0],["1991-02-21",0.2994,0.2994,0.2994,0.2994,1080.0],["1991-02-22",0.2883,0.3105,0.2883,0.2939,114480.0],["1991-02-25",0.2883,0.2994,0.2883,0.2994,54000.0],["1991-02-26",0.3105,0.3105,0.3105,0.3105,1080.0],["1991-02-27",0.3105,0.3105,0.2772,0.2994,59400.0],["1991-02-28",0.2772,0.2772,0.2772,0.2772,8640.0],["1991-03-01",0.2772,0.2994,0.2772,0.2994,17280.0],["1991-03-04",0.2772,0.2994,0.2772,0.2772,16200.0],["1991-03-05",0.2994,0.2994,0.2661,0.2661,14040.0],["1991-03-06",0.2994,0.3216,0.2772,0.3216,313200.0],["1991-03-07",0.2772,0.2772,0.2772,0.2772,18360.0],["1991-03-08",0.2772,0.2772,0.2772,0.2772,4320.0],["1991-03-11",0.3105,0.3105,0.3105,0.3105,2160.0],["1991-03-12",0.2772,0.2772,0.2772,0.2772,10800.0],["1991-03-13",0.2772,0.2772,0.2772,0.2772,65880.0],["1991-03-14",0.2772,0.2772,0.2772,0.2772,0.0],["1991-03-15",0.2994,0.2994,0.2772,0.2772,11880.0],["1991-03-18",0.2772,0.2772,0.2772,0.2772,0.0],["1991-03-19",0.2994,0.2994,0.2772,0.2883,46440.0],["1991-03-20",0.2772,0.2772,0.2772,0.2772,3240.0],["1991-03-21",0.2772,0.2994,0.2772,0.2994,97200.0],["1991-03-22",0.2883,0.2883,0.2772,0.2772,48600.0],["1991-03-25",0.2772,0.2772,0.2772,0.2772,0.0],["1991-03-26",0.2772,0.2994,0.2772,0.2994,170640.0],["1991-03-27",0.3105,0.3105,0.2772,0.2994,113400.0],["1991-03-28",0.2994,0.2994,0.2994,0.2994,0.0],["1991-04-01",0.2994,0.2994,0.2994,0.2994,0.0],["1991-04-02",0.2772,0.2883,0.2772,0.2883,136080.0],["1991-04-03",0.2994,0.2994,0.2772,0.2883,37800.0],["1991-04-04",0.2772,0.2994,0.2772,0.2994,18360.0],["1991-04-05",0.2994,0.2994,0.2994,0.2994,27000.0],["1991-04-08",0.2772,0.2772,0.2772,0.2772,10800.0],["1991-04-09",0.2772,0.2772,0.2772,0.2772,5400.0],["1991-04-10",0.2994,0.2994,0.2883,0.2994,105840.0],["1991-04-11",0.3105,0.3105,0.3105,0.3105,10800.0],["1991-04-12",0.3105,0.3327,0.2994,0.3327,200880.0],["1991-04-15",0.3216,0.3438,0.3216,0.3216,47520.0],["1991-04-16",0.3105,0.3105,0.3105,0.3105,16200.0],["1991-04-17",0.3327,0.3327,0.3327,0.3327,21600.0],["1991-04-18",0.3105,0.3105,0.3105,0.3105,1080.0],["1991-04-19",0.3105,0.3105,0.3105,0.3105,21600.0],["1991-04-22",0.3105,0.3216,0.3105,0.3216,49680.0],["1991-04-23",0.3105,0.3327,0.3105,0.3327,11880.0],["1991-04-24",0.3327,0.3327,0.3327,0.3327,0.0],["1991-04-25",0.3105,0.3105,0.3105,0.3105,4320.0],["1991-04-26",0.3105,0.3105,0.3105,0.3105,0.0],["1991-04-29",0.3105,0.3105,0.3105,0.3105,10800.0],["1991-04-30",0.3105,0.3105,0.3105,0.3105,21600.0],["1991-05-01",0.3216,0.3216,0.3216,0.3216,10800.0],["1991-05-02",0.3327,0.3327,0.2994,0.2994,8640.0],["1991-05-03",0.2994,0.2994,0.2994,0.2994,0.0],["1991-05-06",0.2994,0.2994,0.2994,0.2994,0.0],["1991-05-07",0.2994,0.2994,0.2994,0.2994,4320.0],["1991-05-08",0.2994,0.2994,0.2994,0.2994,0.0],["1991-05-09",0.2994,0.2994,0.2994,0.2994,0.0],["1991-05-10",0.2994,0.3216,0.2994,0.2994,275400.0],["1991-05-13",0.3105,0.3105,0.2994,0.2994,14040.0],["1991-05-14",0.2994,0.2994,0.2994,0.2994,0.0],["1991-05-15",0.2994,0.2994,0.2994,0.2994,35640.0],["1991-05-16",0.2994,0.2994,0.2994,0.2994,21600.0],["1991-05-17",0.2994,0.2994,0.2994,0.2994,0.0],["1991-05-20",0.2994,0.3105,0.2994,0.3105,297000.0],["1991-05-21",0.2883,0.3105,0.2883,0.2883,32400.0],["1991-05-22",0.2939,0.3105,0.2772,0.2883,716040.0],["1991-05-23",0.2772,0.2772,0.2772,0.2772,5400.0],["1991-05-24",0.2661,0.2994,0.2661,0.2994,4228200.0],["1991-05-28",0.2994,0.2994,0.2994,0.2994,0.0],["1991-05-29",0.2772,0.2772,0.2772,0.2772,11880.0],["1991-05-30",0.2772,0.2772,0.2772,0.2772,1080.0],["1991-05-31",0.2772,0.2772,0.2772,0.2772,12960.0],["1991-06-03",0.2772,0.2772,0.2772,0.2772,0.0],["1991-06-04",0.2772,0.2883,0.2772,0.2883,338040.0],["1991-06-05",0.2994,0.2994,0.2772,0.2994,274320.0],["1991-06-06",0.2883,0.2883,0.2772,0.2772,43200.0],["1991-06-07",0.2994,0.2994,0.2994,0.2994,10800.0],["1991-06-10",0.2994,0.2994,0.2994,0.2994,0.0],["1991-06-11",0.2994,0.2994,0.2994,0.2994,0.0],["1991-06-12",0.2772,0.2883,0.2661,0.2883,356400.0],["1991-06-13",0.2883,0.2883,0.2883,0.2883,0.0],["1991-06-14",0.2883,0.2883,0.2883,0.2883,10800.0],["1991-06-17",0.2772,0.2772,0.2661,0.2661,116640.0],["1991-06-18",0.2717,0.2772,0.2661,0.2772,324000.0],["1991-06-19",0.2772,0.2772,0.2772,0.2772,0.0],["1991-06-20",0.2661,0.2772,0.2661,0.2717,309960.0],["1991-06-21",0.2551,0.2661,0.2551,0.2551,49680.0],["1991-06-24",0.2551,0.2551,0.2551,0.2551,0.0],["1991-06-25",0.2551,0.2551,0.2551,0.2551,5400.0],["1991-06-26",0.2551,0.2551,0.2551,0.2551,0.0],["1991-06-27",0.2661,0.2661,0.2551,0.2551,22680.0],["1991-06-28",0.2551,0.2772,0.2551,0.2661,902880.0],["1991-07-01",0.2661,0.2661,0.2551,0.2606,131760.0],["1991-07-02",0.2606,0.2606,0.2606,0.2606,0.0],["1991-07-03",0.2661,0.2661,0.2551,0.2661,78840.0],["1991-07-05",0.2661,0.2661,0.2661,0.2661,0.0],["1991-07-08",0.2661,0.2661,0.2661,0.2661,0.0],["1991-07-09",0.2551,0.2772,0.2551,0.2551,329400.0],["1991-07-10",0.2661,0.2661,0.2661,0.2661,10800.0],["1991-07-11",0.2551,0.2551,0.2551,0.2551,12960.0],["1991-07-12",0.2551,0.2551,0.2551,0.2551,5400.0],["1991-07-15",0.2551,0.2551,0.2551,0.2551,0.0],["1991-07-16",0.2551,0.2551,0.2551,0.2551,0.0],["1991-07-17",0.2551,0.2551,0.2551,0.2551,5400.0],["1991-07-18",0.2772,0.2772,0.2551,0.2661,750600.0],["1991-07-19",0.2661,0.2661,0.2661,0.2661,60480.0],["1991-07-22",0.2661,0.2661,0.2495,0.2661,914760.0],["1991-07-23",0.2661,0.2661,0.244,0.2495,660960.0],["1991-07-24",0.2661,0.2661,0.244,0.2495,371520.0],["1991-07-25",0.2772,0.2772,0.2551,0.2661,277560.0],["1991-07-26",0.2661,0.2772,0.2661,0.2717,189000.0],["1991-07-29",0.2551,0.2772,0.2551,0.2551,35640.0],["1991-07-30",0.2551,0.2772,0.2551,0.2772,17280.0],["1991-07-31",0.2772,0.3105,0.2661,0.2772,464400.0],["1991-08-01",0.2883,0.3216,0.2661,0.2994,263520.0],["1991-08-02",0.2661,0.2661,0.2661,0.2661,36720.0],["1991-08-05",0.2994,0.2994,0.2883,0.2883,45360.0],["1991-08-06",0.3105,0.3105,0.2994,0.2994,21600.0],["1991-08-07",0.2994,0.2994,0.2661,0.2994,32400.0],["1991-08-08",0.2994,0.3327,0.2994,0.3327,397440.0],["1991-08-09",0.3105,0.3438,0.3105,0.3438,396360.0],["1991-08-12",0.3105,0.3327,0.3105,0.316,60480.0],["1991-08-13",0.3216,0.3438,0.2994,0.3327,86400.0],["1991-08-14",0.3105,0.3105,0.3105,0.3105,2160.0],["1991-08-15",0.3105,0.3438,0.3105,0.3438,10800.0],["1991-08-16",0.3105,0.3105,0.3105,0.3105,9720.0],["1991-08-19",0.3105,0.3105,0.2994,0.3105,49680.0],["1991-08-20",0.2994,0.2994,0.2994,0.2994,4320.0],["1991-08-21",0.2994,0.2994,0.2994,0.2994,0.0],["1991-08-22",0.2994,0.2994,0.2994,0.2994,3240.0],["1991-08-23",0.2994,0.3216,0.2994,0.3216,16200.0],["1991-08-26",0.2994,0.3105,0.2994,0.3105,12960.0],["1991-08-27",0.2994,0.2994,0.2994,0.2994,12960.0],["1991-08-28",0.2994,0.2994,0.2994,0.2994,38880.0],["1991-08-29",0.2994,0.2994,0.2994,0.2994,21600.0],["1991-08-30",0.2994,0.2994,0.2883,0.2883,70200.0],["1991-09-03",0.2883,0.2883,0.2883,0.2883,0.0],["1991-09-04",0.2994,0.2994,0.2883,0.2883,24840.0],["1991-09-05",0.2883,0.2883,0.2883,0.2883,47520.0],["1991-09-06",0.2883,0.3105,0.2661,0.2772,186840.0],["1991-09-09",0.2661,0.2661,0.2661,0.2661,5400.0],["1991-09-10",0.2772,0.2772,0.2661,0.2661,129600.0],["1991-09-11",0.2551,0.2551,0.2551,0.2551,23760.0],["1991-09-12",0.2551,0.2551,0.2551,0.2551,55080.0],["1991-09-13",0.2551,0.2551,0.2551,0.2551,23760.0],["1991-09-16",0.2551,0.2661,0.244,0.2661,421200.0],["1991-09-17",0.244,0.2551,0.244,0.244,38880.0],["1991-09-18",0.2661,0.2661,0.244,0.2661,168480.0],["1991-09-19",0.2551,0.2883,0.2551,0.2661,159840.0],["1991-09-20",0.2994,0.2994,0.2883,0.2883,22680.0],["1991-09-23",0.2883,0.2883,0.2883,0.2883,22680.0],["1991-09-24",0.2883,0.2994,0.2883,0.2994,10800.0],["1991-09-25",0.2994,0.2994,0.2994,0.2994,0.0],["1991-09-26",0.2994,0.316,0.2883,0.316,162000.0],["1991-09-27",0.2883,0.316,0.2883,0.2994,263520.0],["1991-09-30",0.2883,0.316,0.2883,0.2994,398520.0],["1991-10-01",0.2939,0.3216,0.2883,0.3105,166320.0],["1991-10-02",0.2883,0.2994,0.2883,0.2939,183600.0],["1991-10-03",0.2883,0.2883,0.2772,0.2883,270000.0],["1991-10-04",0.2883,0.2883,0.2772,0.2883,162000.0],["1991-10-07",0.2661,0.2661,0.2661,0.2661,56160.0],["1991-10-08",0.2661,0.2772,0.2551,0.2551,91800.0],["1991-10-09",0.2606,0.2606,0.2606,0.2606,12960.0],["1991-10-10",0.2551,0.2661,0.2551,0.2606,77760.0],["1991-10-11",0.2551,0.2551,0.2551,0.2551,10800.0],["1991-10-14",0.2551,0.2551,0.2551,0.2551,3240.0],["1991-10-15",0.2551,0.2551,0.2551,0.2551,12960.0],["1991-10-16",0.2661,0.2661,0.2661,0.2661,32400.0],["1991-10-17",0.2661,0.2661,0.2661,0.2661,0.0],["1991-10-18",0.2661,0.2661,0.2661,0.2661,0.0],["1991-10-21",0.2551,0.2551,0.2551,0.2551,5400.0],["1991-10-22",0.2551,0.2772,0.2551,0.2772,21600.0],["1991-10-23",0.2551,0.2551,0.2551,0.2551,3240.0],["1991-10-24",0.2551,0.2551,0.2551,0.2551,0.0],["1991-10-25",0.2551,0.2551,0.2551,0.2551,20520.0],["1991-10-28",0.2551,0.2551,0.2551,0.2551,0.0],["1991-10-29",0.2551,0.2551,0.2551,0.2551,21600.0],["1991-10-30",0.2551,0.2551,0.2551,0.2551,0.0],["1991-10-31",0.2772,0.2772,0.2772,0.2772,10800.0],["1991-11-01",0.2551,0.2551,0.2551,0.2551,9720.0],["1991-11-04",0.2551,0.2661,0.244,0.244,167400.0],["1991-11-05",0.244,0.244,0.244,0.244,0.0],["1991-11-06",0.244,0.244,0.244,0.244,0.0],["1991-11-07",0.244,0.2772,0.244,0.2772,12960.0],["1991-11-08",0.2329,0.2329,0.2329,0.2329,74520.0],["1991-11-11",0.2329,0.2329,0.2329,0.2329,97200.0],["1991-11-12",0.2329,0.2329,0.2329,0.2329,10800.0],["1991-11-13",0.2329,0.2329,0.2329,0.2329,9720.0],["1991-11-14",0.2329,0.2329,0.2329,0.2329,0.0],["1991-11-15",0.2551,0.2551,0.2329,0.2329,165240.0],["1991-11-18",0.2329,0.2329,0.2329,0.2329,4320.0],["1991-11-19",0.2329,0.2329,0.2329,0.2329,0.0],["1991-11-20",0.2329,0.2495,0.2329,0.2495,46440.0],["1991-11-21",0.2661,0.2661,0.2329,0.2329,72360.0],["1991-11-22",0.2329,0.2329,0.2329,0.2329,23760.0],["1991-11-25",0.2329,0.2329,0.2329,0.2329,1080.0],["1991-11-26",0.2329,0.2329,0.2329,0.2329,1080.0],["1991-11-27",0.2329,0.2551,0.2329,0.2329,43200.0],["1991-11-29",0.2329,0.2329,0.2329,0.2329,97200.0],["1991-12-02",0.244,0.244,0.244,0.244,5400.0],["1991-12-03",0.244,0.244,0.2107,0.2107,78840.0],["1991-12-04",0.1996,0.2107,0.1996,0.2107,17280.0],["1991-12-05",0.244,0.244,0.244,0.244,4320.0],["1991-12-06",0.244,0.244,0.244,0.244,32400.0],["1991-12-09",0.2107,0.2107,0.2107,0.2107,2160.0],["1991-12-10",0.2107,0.2329,0.2107,0.2107,57240.0],["1991-12-11",0.2107,0.2107,0.2107,0.2107,2160.0],["1991-12-12",0.2107,0.2107,0.2107,0.2107,46440.0],["1991-12-13",0.1996,0.1996,0.1996,0.1996,4320.0],["1991-12-16",0.1996,0.1996,0.1996,0.1996,9720.0],["1991-12-17",0.1996,0.1996,0.1996,0.1996,2160.0],["1991-12-18",0.1996,0.1996,0.1996,0.1996,0.0],["1991-12-19",0.1996,0.1996,0.1996,0.1996,27000.0],["1991-12-20",0.1996,0.2218,0.1553,0.1553,298080.0],["1991-12-23",0.1663,0.1996,0.1663,0.1663,58320.0],["1991-12-24",0.1996,0.2107,0.1663,0.2107,145800.0],["1991-12-26",0.1663,0.2218,0.1663,0.2218,35640.0],["1991-12-27",0.2218,0.2218,0.1774,0.1885,10800.0],["1991-12-30",0.1885,0.2218,0.1885,0.2218,28080.0],["1991-12-31",0.1885,0.2218,0.1885,0.1996,180360.0],["1992-01-02",0.1996,0.1996,0.1996,0.1996,0.0],["1992-01-03",0.1996,0.1996,0.1996,0.1996,0.0],["1992-01-06",0.1996,0.244,0.1996,0.244,167400.0],["1992-01-07",0.2218,0.244,0.2218,0.244,55080.0],["1992-01-08",0.244,0.244,0.244,0.244,0.0],["1992-01-09",0.2329,0.2329,0.2329,0.2329,3240.0],["1992-01-10",0.2661,0.2661,0.244,0.2551,144720.0],["1992-01-13",0.2551,0.2551,0.2551,0.2551,21600.0],["1992-01-14",0.2551,0.2551,0.2551,0.2551,86400.0],["1992-01-15",0.2551,0.2551,0.2551,0.2551,30240.0],["1992-01-16",0.2551,0.2883,0.2551,0.2661,219240.0],["1992-01-17",0.2883,0.2883,0.2551,0.2551,32400.0],["1992-01-20",0.2551,0.2883,0.2551,0.2883,11880.0],["1992-01-21",0.2717,0.2717,0.2551,0.2551,47520.0],["1992-01-22",0.2551,0.2551,0.2551,0.2551,0.0],["1992-01-23",0.2661,0.2883,0.2661,0.2883,122040.0],["1992-01-24",0.2772,0.2883,0.2772,0.2772,85320.0],["1992-01-27",0.2883,0.2883,0.2661,0.2661,23760.0],["1992-01-28",0.2661,0.2661,0.2661,0.2661,5400.0],["1992-01-29",0.2661,0.2661,0.2661,0.2661,0.0],["1992-01-30",0.2883,0.2883,0.2883,0.2883,5400.0],["1992-01-31",0.2772,0.3105,0.2772,0.2939,104760.0],["1992-02-03",0.2772,0.2994,0.2772,0.2994,169560.0],["1992-02-04",0.2994,0.2994,0.2994,0.2994,0.0],["1992-02-05",0.2772,0.2772,0.2772,0.2772,21600.0],["1992-02-06",0.2772,0.2772,0.2772,0.2772,0.0],["1992-02-07",0.2772,0.2772,0.2772,0.2772,0.0],["1992-02-10",0.2772,0.2772,0.2772,0.2772,0.0],["1992-02-11",0.2772,0.2883,0.2772,0.2883,28080.0],["1992-02-12",0.2772,0.2828,0.2772,0.2828,118800.0],["1992-02-13",0.2828,0.2828,0.2828,0.2828,0.0],["1992-02-14",0.2828,0.2828,0.2828,0.2828,0.0],["1992-02-18",0.2828,0.2828,0.2828,0.2828,0.0],["1992-02-19",0.2883,0.2883,0.2883,0.2883,6480.0],["1992-02-20",0.2661,0.2661,0.2661,0.2661,64800.0],["1992-02-21",0.2551,0.2551,0.2551,0.2551,21600.0],["1992-02-24",0.2551,0.2883,0.2551,0.2883,15120.0],["1992-02-25",0.2772,0.2772,0.2772,0.2772,4320.0],["1992-02-26",0.2883,0.2883,0.2883,0.2883,3240.0],["1992-02-27",0.2551,0.2551,0.2551,0.2551,15120.0],["1992-02-28",0.2551,0.2551,0.2551,0.2551,0.0],["1992-03-02",0.2551,0.2606,0.2551,0.2606,4320.0],["1992-03-03",0.2551,0.2551,0.2551,0.2551,1080.0],["1992-03-04",0.2551,0.2551,0.2551,0.2551,1080.0],["1992-03-05",0.2551,0.2551,0.2551,0.2551,0.0],["1992-03-06",0.2551,0.2551,0.2551,0.2551,0.0],["1992-03-09",0.2551,0.2551,0.2551,0.2551,2160.0],["1992-03-10",0.2551,0.2661,0.2551,0.2551,411480.0],["1992-03-11",0.2661,0.2661,0.2661,0.2661,51840.0],["1992-03-12",0.2661,0.2661,0.2661,0.2661,0.0],["1992-03-13",0.2661,0.2661,0.2661,0.2661,0.0],["1992-03-16",0.2661,0.2661,0.2661,0.2661,0.0],["1992-03-17",0.2661,0.2661,0.2661,0.2661,0.0],["1992-03-18",0.2661,0.2661,0.2661,0.2661,0.0],["1992-03-19",0.2661,0.2661,0.2661,0.2661,0.0],["1992-03-20",0.2551,0.2551,0.2329,0.2329,54000.0],["1992-03-23",0.2551,0.2551,0.2329,0.2551,79920.0],["1992-03-24",0.2329,0.2329,0.2329,0.2329,1080.0],["1992-03-25",0.2329,0.2661,0.2329,0.2661,16200.0],["1992-03-26",0.2329,0.2329,0.2329,0.2329,16200.0],["1992-03-27",0.2329,0.2329,0.2329,0.2329,1080.0],["1992-03-30",0.2329,0.2329,0.2329,0.2329,0.0],["1992-03-31",0.2329,0.244,0.2329,0.2329,10800.0],["1992-04-01",0.2329,0.2329,0.2329,0.2329,0.0],["1992-04-02",0.2551,0.2551,0.2551,0.2551,10800.0],["1992-04-03",0.2329,0.2551,0.2329,0.2551,39960.0],["1992-04-06",0.2661,0.2661,0.2661,0.2661,16200.0],["1992-04-07",0.2661,0.2661,0.2661,0.2661,0.0],["1992-04-08",0.2329,0.2329,0.2329,0.2329,16200.0],["1992-04-09",0.2772,0.2772,0.2772,0.2772,2160.0],["1992-04-10",0.2329,0.2329,0.2329,0.2329,2160.0],["1992-04-13",0.2772,0.2772,0.2772,0.2772,3240.0],["1992-04-14",0.2551,0.2551,0.2551,0.2551,10800.0],["1992-04-15",0.2551,0.2883,0.2551,0.2551,66960.0],["1992-04-16",0.2883,0.2883,0.2551,0.2551,8640.0],["1992-04-20",0.2551,0.2551,0.2551,0.2551,0.0],["1992-04-21",0.2661,0.2772,0.2551,0.2551,41040.0],["1992-04-22",0.2772,0.2772,0.2551,0.2551,65880.0],["1992-04-23",0.2551,0.2661,0.2218,0.2329,400680.0],["1992-04-24",0.2218,0.244,0.2107,0.2218,164160.0],["1992-04-27",0.2218,0.2218,0.2218,0.2218,38880.0],["1992-04-28",0.2218,0.2218,0.2218,0.2218,12960.0],["1992-04-29",0.1996,0.1996,0.1996,0.1996,1080.0],["1992-04-30",0.1996,0.1996,0.1996,0.1996,2160.0],["1992-05-01",0.1996,0.1996,0.1996,0.1996,0.0],["1992-05-04",0.1996,0.1996,0.1996,0.1996,0.0],["1992-05-05",0.2329,0.2329,0.2329,0.2329,10800.0],["1992-05-06",0.2329,0.244,0.2218,0.2329,297000.0],["1992-05-07",0.244,0.244,0.244,0.244,54000.0],["1992-05-08",0.2661,0.2661,0.2551,0.2661,210600.0],["1992-05-11",0.2661,0.2661,0.2661,0.2661,3240.0],["1992-05-12",0.2661,0.2661,0.2551,0.2551,29160.0],["1992-05-13",0.2772,0.2772,0.2661,0.2772,60480.0],["1992-05-14",0.2772,0.2772,0.2772,0.2772,15120.0],["1992-05-15",0.2883,0.2883,0.2551,0.2883,18360.0],["1992-05-18",0.2883,0.2883,0.2772,0.2772,97200.0],["1992-05-19",0.2661,0.2661,0.2661,0.2661,42120.0],["1992-05-20",0.2661,0.2772,0.2551,0.2551,104760.0],["1992-05-21",0.2551,0.2551,0.244,0.2551,47520.0],["1992-05-22",0.2551,0.2551,0.2551,0.2551,0.0],["1992-05-26",0.2661,0.2661,0.2661,0.2661,19440.0],["1992-05-27",0.2661,0.2661,0.2661,0.2661,34560.0],["1992-05-28",0.2661,0.2772,0.2661,0.2772,91800.0],["1992-05-29",0.2661,0.2661,0.2661,0.2661,21600.0],["1992-06-01",0.2883,0.2883,0.2883,0.2883,5400.0],["1992-06-02",0.2883,0.2883,0.2661,0.2661,30240.0],["1992-06-03",0.2661,0.2883,0.2661,0.2883,56160.0],["1992-06-04",0.2883,0.2883,0.2883,0.2883,0.0],["1992-06-05",0.2661,0.2883,0.2661,0.2883,9720.0],["1992-06-08",0.2661,0.2772,0.2661,0.2661,424440.0],["1992-06-09",0.2661,0.2661,0.2661,0.2661,0.0],["1992-06-10",0.2661,0.2661,0.2661,0.2661,0.0],["1992-06-11",0.2661,0.2661,0.2661,0.2661,0.0],["1992-06-12",0.2661,0.2661,0.2661,0.2661,0.0],["1992-06-15",0.2551,0.2551,0.2551,0.2551,45360.0],["1992-06-16",0.2772,0.2772,0.2551,0.2606,100440.0],["1992-06-17",0.2551,0.2551,0.2551,0.2551,2160.0],["1992-06-18",0.2661,0.2661,0.244,0.244,59400.0],["1992-06-19",0.2551,0.2551,0.2551,0.2551,10800.0],["1992-06-22",0.2551,0.2551,0.2551,0.2551,0.0],["1992-06-23",0.244,0.244,0.244,0.244,10800.0],["1992-06-24",0.2329,0.2329,0.2329,0.2329,32400.0],["1992-06-25",0.2329,0.2329,0.2329,0.2329,0.0],["1992-06-26",0.2661,0.2661,0.244,0.244,21600.0],["1992-06-29",0.244,0.244,0.244,0.244,0.0],["1992-06-30",0.2329,0.2329,0.2329,0.2329,16200.0],["1992-07-01",0.2329,0.244,0.2329,0.244,100440.0],["1992-07-02",0.244,0.244,0.244,0.244,0.0],["1992-07-06",0.244,0.244,0.1996,0.1996,210600.0],["1992-07-07",0.1996,0.1996,0.1774,0.1996,223560.0],["1992-07-08",0.1996,0.1996,0.1996,0.1996,64800.0],["1992-07-09",0.2218,0.2218,0.2218,0.2218,1080.0],["1992-07-10",0.1996,0.1996,0.1996,0.1996,8640.0],["1992-07-13",0.1996,0.1996,0.1996,0.1996,0.0],["1992-07-14",0.1996,0.1996,0.1996,0.1996,24840.0],["1992-07-15",0.1996,0.2218,0.1996,0.2218,87480.0],["1992-07-16",0.244,0.244,0.2052,0.244,56160.0],["1992-07-17",0.244,0.244,0.2384,0.2384,8640.0],["1992-07-20",0.2329,0.244,0.2218,0.244,195480.0],["1992-07-21",0.2551,0.2661,0.2329,0.2661,149040.0],["1992-07-22",0.2329,0.2551,0.2329,0.2551,167400.0],["1992-07-23",0.2551,0.2551,0.2551,0.2551,0.0],["1992-07-24",0.2551,0.2551,0.1996,0.2218,415800.0],["1992-07-27",0.2218,0.2218,0.2107,0.2218,118800.0],["1992-07-28",0.2162,0.2162,0.2107,0.2107,43200.0],["1992-07-29",0.2107,0.2107,0.2052,0.2052,253800.0],["1992-07-30",0.2107,0.2107,0.2052,0.2052,118800.0],["1992-07-31",0.2218,0.2329,0.2107,0.2329,189000.0],["1992-08-03",0.2329,0.2329,0.2329,0.2329,2160.0],["1992-08-04",0.2107,0.2107,0.2107,0.2107,5400.0],["1992-08-05",0.2329,0.2329,0.2107,0.2107,27000.0],["1992-08-06",0.2107,0.2107,0.2107,0.2107,1080.0],["1992-08-07",0.2107,0.2107,0.2107,0.2107,0.0],["1992-08-10",0.2162,0.2162,0.2162,0.2162,12960.0],["1992-08-11",0.2218,0.2218,0.2107,0.2107,31320.0],["1992-08-12",0.2107,0.2107,0.2107,0.2107,2160.0],["1992-08-13",0.2107,0.2218,0.2107,0.2218,179280.0],["1992-08-14",0.2107,0.2107,0.2107,0.2107,1080.0],["1992-08-17",0.2273,0.2273,0.2107,0.2107,4320.0],["1992-08-18",0.2107,0.2107,0.2107,0.2107,0.0],["1992-08-19",0.2107,0.2107,0.2107,0.2107,0.0],["1992-08-20",0.2107,0.2107,0.2107,0.2107,0.0],["1992-08-21",0.2329,0.2329,0.2329,0.2329,5400.0],["1992-08-24",0.2218,0.2329,0.2218,0.2329,108000.0],["1992-08-25",0.2218,0.2218,0.2218,0.2218,5400.0],["1992-08-26",0.2107,0.2273,0.1885,0.1996,1944000.0],["1992-08-27",0.2218,0.2218,0.2218,0.2218,43200.0],["1992-08-28",0.2218,0.2218,0.2218,0.2218,4320.0],["1992-08-31",0.244,0.244,0.2218,0.2218,14040.0],["1992-09-01",0.2329,0.244,0.2218,0.2218,91800.0],["1992-09-02",0.2218,0.2218,0.2218,0.2218,0.0],["1992-09-03",0.2218,0.2218,0.2218,0.2218,11880.0],["1992-09-04",0.2218,0.2218,0.2218,0.2218,12960.0],["1992-09-08",0.2218,0.244,0.2218,0.2218,145800.0],["1992-09-09",0.2218,0.244,0.2218,0.244,50760.0],["1992-09-10",0.2329,0.2329,0.2218,0.2218,86400.0],["1992-09-11",0.2218,0.2218,0.2218,0.2218,0.0],["1992-09-14",0.2218,0.244,0.2218,0.244,4320.0],["1992-09-15",0.2218,0.2218,0.2218,0.2218,61560.0],["1992-09-16",0.2329,0.2329,0.2329,0.2329,54000.0],["1992-09-17",0.2329,0.2329,0.2329,0.2329,6480.0],["1992-09-18",0.2218,0.2329,0.2218,0.2218,70200.0],["1992-09-21",0.2273,0.2273,0.2273,0.2273,6480.0],["1992-09-22",0.2273,0.2273,0.2273,0.2273,0.0],["1992-09-23",0.2218,0.2329,0.2107,0.2329,304560.0],["1992-09-24",0.2218,0.2329,0.2107,0.2107,328320.0],["1992-09-25",0.2107,0.2107,0.2107,0.2107,10800.0],["1992-09-28",0.2329,0.2329,0.1996,0.1996,42120.0],["1992-09-29",0.2107,0.2218,0.2107,0.2218,167400.0],["1992-09-30",0.2329,0.2329,0.2107,0.2162,615600.0],["1992-10-01",0.2107,0.2329,0.2107,0.2329,76680.0],["1992-10-02",0.2218,0.2329,0.2218,0.2329,106920.0],["1992-10-05",0.2329,0.2329,0.2218,0.2218,91800.0],["1992-10-06",0.2218,0.244,0.2218,0.2329,145800.0],["1992-10-07",0.244,0.244,0.244,0.244,54000.0],["1992-10-08",0.244,0.2551,0.244,0.2551,118800.0],["1992-10-09",0.2329,0.2661,0.2329,0.2661,60480.0],["1992-10-12",0.2661,0.2661,0.244,0.244,55080.0],["1992-10-13",0.244,0.244,0.244,0.244,0.0],["1992-10-14",0.244,0.244,0.244,0.244,0.0],["1992-10-15",0.2329,0.2329,0.2329,0.2329,1080.0],["1992-10-16",0.2772,0.2772,0.2772,0.2772,11880.0],["1992-10-19",0.2329,0.2329,0.2329,0.2329,4320.0],["1992-10-20",0.244,0.2772,0.244,0.2661,27000.0],["1992-10-21",0.2329,0.2329,0.2329,0.2329,1080.0],["1992-10-22",0.2772,0.2772,0.2329,0.2329,75600.0],["1992-10-23",0.244,0.244,0.2329,0.2329,64800.0],["1992-10-26",0.2551,0.2551,0.2329,0.2329,29160.0],["1992-10-27",0.2218,0.2551,0.2218,0.2551,153360.0],["1992-10-28",0.2384,0.2384,0.2384,0.2384,6480.0],["1992-10-29",0.2551,0.2551,0.2551,0.2551,3240.0],["1992-10-30",0.2551,0.2551,0.2218,0.2218,20520.0],["1992-11-02",0.244,0.244,0.2218,0.2329,618840.0],["1992-11-03",0.2218,0.2329,0.2052,0.2052,124200.0],["1992-11-04",0.2107,0.2107,0.2107,0.2107,10800.0],["1992-11-05",0.1996,0.2218,0.1996,0.2218,811080.0],["1992-11-06",0.2107,0.2218,0.2107,0.2218,108000.0],["1992-11-09",0.244,0.244,0.2218,0.244,70200.0],["1992-11-10",0.2329,0.2329,0.2218,0.2329,199800.0],["1992-11-11",0.2273,0.2273,0.2273,0.2273,59400.0],["1992-11-12",0.2329,0.2329,0.2218,0.2218,35640.0],["1992-11-13",0.2218,0.2329,0.2218,0.2329,108000.0],["1992-11-16",0.2218,0.2329,0.2218,0.2329,15120.0],["1992-11-17",0.2329,0.2329,0.2218,0.2273,302400.0],["1992-11-18",0.2218,0.2329,0.2218,0.2218,56160.0],["1992-11-19",0.2218,0.2218,0.2218,0.2218,10800.0],["1992-11-20",0.2218,0.2218,0.2218,0.2218,7560.0],["1992-11-23",0.2329,0.2551,0.2329,0.2551,66960.0],["1992-11-24",0.2551,0.2551,0.2329,0.244,244080.0],["1992-11-25",0.2329,0.2551,0.2329,0.2551,63720.0],["1992-11-27",0.2551,0.2551,0.244,0.244,54000.0],["1992-11-30",0.2384,0.2551,0.2329,0.2329,19440.0],["1992-12-01",0.2329,0.2329,0.2329,0.2329,0.0],["1992-12-02",0.2329,0.2329,0.2329,0.2329,0.0],["1992-12-03",0.244,0.2717,0.244,0.2551,145800.0],["1992-12-04",0.2551,0.2551,0.2551,0.2551,0.0],["1992-12-07",0.244,0.2661,0.244,0.2661,85320.0],["1992-12-08",0.2329,0.2551,0.2329,0.2329,83160.0],["1992-12-09",0.2329,0.2329,0.2329,0.2329,2160.0],["1992-12-10",0.2329,0.244,0.2329,0.244,144720.0],["1992-12-11",0.244,0.244,0.244,0.244,0.0],["1992-12-14",0.2218,0.2551,0.2218,0.2551,15120.0],["1992-12-15",0.2218,0.2218,0.2218,0.2218,15120.0],["1992-12-16",0.2329,0.244,0.2329,0.244,81000.0],["1992-12-17",0.2218,0.2218,0.2218,0.2218,1080.0],["1992-12-18",0.244,0.244,0.244,0.244,11880.0],["1992-12-21",0.244,0.244,0.2218,0.2218,79920.0],["1992-12-22",0.244,0.244,0.2329,0.2329,339120.0],["1992-12-23",0.2329,0.2329,0.2329,0.2329,258120.0],["1992-12-24",0.2329,0.244,0.2329,0.2329,22680.0],["1992-12-28",0.2329,0.244,0.2329,0.2329,90720.0],["1992-12-29",0.2329,0.244,0.2329,0.2329,127440.0],["1992-12-30",0.2329,0.244,0.2329,0.244,125280.0],["1992-12-31",0.244,0.244,0.2329,0.2329,23760.0],["1993-01-04",0.2329,0.2329,0.2329,0.2329,27000.0],["1993-01-05",0.244,0.244,0.244,0.244,7560.0],["1993-01-06",0.244,0.244,0.244,0.244,0.0],["1993-01-07",0.244,0.2551,0.244,0.2551,21600.0],["1993-01-08",0.2551,0.2551,0.2551,0.2551,0.0],["1993-01-11",0.2551,0.2551,0.2329,0.2329,31320.0],["1993-01-12",0.244,0.2661,0.244,0.2661,98280.0],["1993-01-13",0.2772,0.2772,0.2772,0.2772,8640.0],["1993-01-14",0.2772,0.2772,0.2772,0.2772,0.0],["1993-01-15",0.2551,0.2551,0.2551,0.2551,10800.0],["1993-01-18",0.2772,0.2772,0.2661,0.2772,17280.0],["1993-01-19",0.2551,0.2883,0.2551,0.2883,150120.0],["1993-01-20",0.2883,0.2883,0.2661,0.2883,15120.0],["1993-01-21",0.2661,0.2883,0.2661,0.2883,139320.0],["1993-01-22",0.2883,0.2883,0.2883,0.2883,12960.0],["1993-01-25",0.2883,0.2883,0.2883,0.2883,0.0],["1993-01-26",0.2883,0.2883,0.2883,0.2883,0.0],["1993-01-27",0.2883,0.2883,0.2883,0.2883,0.0],["1993-01-28",0.2883,0.2883,0.2883,0.2883,0.0],["1993-01-29",0.2772,0.2772,0.2717,0.2717,59400.0],["1993-02-01",0.2772,0.2772,0.2772,0.2772,3240.0],["1993-02-02",0.2772,0.2772,0.2772,0.2772,21600.0],["1993-02-03",0.2772,0.2883,0.2661,0.2772,156600.0],["1993-02-04",0.2883,0.3327,0.2661,0.3105,473040.0],["1993-02-05",0.3327,0.3327,0.2883,0.3105,141480.0],["1993-02-08",0.3216,0.3438,0.3216,0.3438,165240.0],["1993-02-09",0.3438,0.3438,0.3105,0.3327,145800.0],["1993-02-10",0.3327,0.3549,0.3327,0.3549,71280.0],["1993-02-11",0.3549,0.3992,0.3327,0.3549,635040.0],["1993-02-12",0.3549,0.3549,0.3549,0.3549,36720.0],["1993-02-16",0.3549,0.3992,0.3549,0.3549,19440.0],["1993-02-17",0.3549,0.366,0.3327,0.3549,225720.0],["1993-02-18",0.3438,0.3438,0.3327,0.3327,19440.0],["1993-02-19",0.366,0.366,0.3438,0.3438,157680.0],["1993-02-22",0.3438,0.3438,0.3438,0.3438,51840.0],["1993-02-23",0.3438,0.366,0.3438,0.366,41040.0],["1993-02-24",0.3438,0.3549,0.3438,0.3549,259200.0],["1993-02-25",0.3438,0.3549,0.3438,0.3549,75600.0],["1993-02-26",0.3549,0.3549,0.3549,0.3549,0.0],["1993-03-01",0.3549,0.3549,0.3549,0.3549,10800.0],["1993-03-02",0.3549,0.366,0.3438,0.366,286200.0],["1993-03-03",0.366,0.3992,0.366,0.3992,156600.0],["1993-03-04",0.3992,0.4436,0.3881,0.4436,74520.0],["1993-03-05",0.4214,0.4436,0.4103,0.4214,52920.0],["1993-03-08",0.4325,0.4325,0.4103,0.4214,116640.0],["1993-03-09",0.4214,0.4269,0.3992,0.3992,112320.0],["1993-03-10",0.3992,0.3992,0.3992,0.3992,17280.0],["1993-03-11",0.4214,0.4214,0.3992,0.4214,82080.0],["1993-03-12",0.377,0.4103,0.377,0.4103,65880.0],["1993-03-15",0.4103,0.4103,0.4103,0.4103,0.0],["1993-03-16",0.4103,0.4103,0.4103,0.4103,0.0],["1993-03-17",0.4214,0.4214,0.4214,0.4214,21600.0],["1993-03-18",0.4214,0.4214,0.3881,0.4214,37800.0],["1993-03-19",0.4214,0.4214,0.3992,0.4214,60480.0],["1993-03-22",0.3992,0.4103,0.3992,0.3992,38880.0],["1993-03-23",0.3992,0.4214,0.3992,0.4214,145800.0],["1993-03-24",0.4214,0.4214,0.3992,0.4214,85320.0],["1993-03-25",0.3992,0.3992,0.3992,0.3992,2160.0],["1993-03-26",0.3992,0.4103,0.3992,0.4103,45360.0],["1993-03-29",0.4103,0.4103,0.3992,0.3992,43200.0],["1993-03-30",0.3881,0.3881,0.3881,0.3881,5400.0],["1993-03-31",0.3881,0.3881,0.3881,0.3881,10800.0],["1993-04-01",0.4103,0.4103,0.3881,0.3992,35640.0],["1993-04-02",0.4214,0.4214,0.4214,0.4214,2160.0],["1993-04-05",0.4214,0.4214,0.4214,0.4214,1080.0],["1993-04-06",0.4214,0.4214,0.3881,0.3881,23760.0],["1993-04-07",0.3881,0.3881,0.3881,0.3881,1080.0],["1993-04-08",0.3881,0.4103,0.3881,0.3881,164160.0],["1993-04-12",0.3881,0.3881,0.3881,0.3881,0.0],["1993-04-13",0.3881,0.3992,0.377,0.377,55080.0],["1993-04-14",0.377,0.377,0.377,0.377,10800.0],["1993-04-15",0.377,0.377,0.377,0.377,10800.0],["1993-04-16",0.4214,0.4214,0.377,0.377,7560.0],["1993-04-19",0.377,0.377,0.377,0.377,1080.0],["1993-04-20",0.377,0.3881,0.377,0.377,68040.0],["1993-04-21",0.3881,0.3881,0.377,0.377,21600.0],["1993-04-22",0.4103,0.4103,0.377,0.377,14040.0],["1993-04-23",0.366,0.366,0.366,0.366,10800.0],["1993-04-26",0.366,0.366,0.366,0.366,0.0],["1993-04-27",0.366,0.366,0.366,0.366,1080.0],["1993-04-28",0.366,0.366,0.366,0.366,0.0],["1993-04-29",0.4103,0.4103,0.4103,0.4103,10800.0],["1993-04-30",0.4103,0.4103,0.4103,0.4103,0.0],["1993-05-03",0.4103,0.4103,0.4103,0.4103,14040.0],["1993-05-04",0.4103,0.4103,0.4103,0.4103,0.0],["1993-05-05",0.366,0.3715,0.366,0.3715,27000.0],["1993-05-06",0.4103,0.4103,0.4103,0.4103,29160.0],["1993-05-07",0.377,0.4103,0.377,0.3992,56160.0],["1993-05-10",0.4103,0.4103,0.3881,0.3881,7560.0],["1993-05-11",0.3881,0.4103,0.3881,0.4103,89640.0],["1993-05-12",0.4103,0.4103,0.4103,0.4103,0.0],["1993-05-13",0.3881,0.3881,0.3881,0.3881,25920.0],["1993-05-14",0.3881,0.4103,0.3881,0.4103,56160.0],["1993-05-17",0.3992,0.4214,0.3992,0.4214,155520.0],["1993-05-18",0.4214,0.4547,0.4214,0.4436,315360.0],["1993-05-19",0.4658,0.5101,0.4436,0.4768,1083240.0],["1993-05-20",0.499,0.5212,0.4879,0.499,204120.0],["1993-05-21",0.5212,0.5212,0.499,0.5212,191160.0],["1993-05-24",0.5212,0.5212,0.499,0.499,123120.0],["1993-05-25",0.499,0.5101,0.499,0.5101,29160.0],["1993-05-26",0.499,0.499,0.4879,0.4879,15120.0],["1993-05-27",0.4879,0.4879,0.4879,0.4879,0.0],["1993-05-28",0.4879,0.4879,0.4879,0.4879,5400.0],["1993-06-01",0.4879,0.5101,0.4879,0.499,43200.0],["1993-06-02",0.4658,0.4879,0.4436,0.4547,115560.0],["1993-06-03",0.4325,0.4658,0.4325,0.4658,75600.0],["1993-06-04",0.4658,0.4879,0.4547,0.4547,45360.0],["1993-06-07",0.4879,0.4879,0.4658,0.4658,49680.0],["1993-06-08",0.4658,0.4879,0.4436,0.4879,28080.0],["1993-06-09",0.4768,0.4768,0.4658,0.4768,21600.0],["1993-06-10",0.4879,0.4879,0.4547,0.4602,74520.0],["1993-06-11",0.4602,0.4602,0.4602,0.4602,0.0],["1993-06-14",0.4768,0.4768,0.4602,0.4602,108000.0],["1993-06-15",0.4436,0.4658,0.4436,0.4436,87480.0],["1993-06-16",0.4547,0.4768,0.4547,0.4768,24840.0],["1993-06-17",0.4436,0.4436,0.4436,0.4436,6480.0],["1993-06-18",0.4436,0.4436,0.4436,0.4436,27000.0],["1993-06-21",0.4436,0.4547,0.4436,0.4436,191160.0],["1993-06-22",0.4547,0.4547,0.4547,0.4547,21600.0],["1993-06-23",0.438,0.438,0.438,0.438,49680.0],["1993-06-24",0.438,0.438,0.438,0.438,0.0],["1993-06-25",0.4214,0.4269,0.4214,0.4214,28080.0],["1993-06-28",0.4547,0.4547,0.4547,0.4547,1080.0],["1993-06-29",0.4214,0.4547,0.4214,0.4325,394200.0],["1993-06-30",0.4325,0.4436,0.4214,0.4436,233280.0],["1993-07-01",0.4214,0.4547,0.4214,0.4547,48600.0],["1993-07-02",0.4214,0.4547,0.4214,0.4547,15120.0],["1993-07-06",0.4325,0.4547,0.4325,0.4325,84240.0],["1993-07-07",0.4436,0.4658,0.4436,0.4658,205200.0],["1993-07-08",0.4547,0.4768,0.4547,0.4713,221400.0],["1993-07-09",0.4547,0.4768,0.4547,0.4547,108000.0],["1993-07-12",0.4547,0.4547,0.4547,0.4547,18360.0],["1993-07-13",0.4547,0.4768,0.4547,0.4713,75600.0],["1993-07-14",0.4768,0.4768,0.4547,0.4602,126360.0],["1993-07-15",0.4658,0.4658,0.4436,0.4436,106920.0],["1993-07-16",0.4436,0.4436,0.4436,0.4436,0.0],["1993-07-19",0.4436,0.4547,0.4436,0.4547,14040.0],["1993-07-20",0.4436,0.4658,0.4436,0.4658,119880.0],["1993-07-21",0.4658,0.4658,0.4658,0.4658,0.0],["1993-07-22",0.4658,0.4658,0.4436,0.4436,12960.0],["1993-07-23",0.4436,0.4547,0.4436,0.4436,49680.0],["1993-07-26",0.4547,0.4658,0.4547,0.4658,98280.0],["1993-07-27",0.4658,0.4658,0.4436,0.4602,117720.0],["1993-07-28",0.4547,0.4547,0.4547,0.4547,4320.0],["1993-07-29",0.4658,0.4658,0.4547,0.4547,22680.0],["1993-07-30",0.4547,0.4547,0.4547,0.4547,43200.0],["1993-08-02",0.4547,0.4547,0.4547,0.4547,37800.0],["1993-08-03",0.4547,0.4602,0.4547,0.4602,75600.0],["1993-08-04",0.4547,0.4658,0.4547,0.4547,23760.0],["1993-08-05",0.4547,0.4658,0.4547,0.4658,82080.0],["1993-08-06",0.4658,0.4658,0.4658,0.4658,3240.0],["1993-08-09",0.4547,0.4547,0.4547,0.4547,145800.0],["1993-08-10",0.4658,0.4658,0.4547,0.4547,10800.0],["1993-08-11",0.4658,0.4768,0.4547,0.4768,274320.0],["1993-08-12",0.4658,0.4768,0.4658,0.4768,56160.0],["1993-08-13",0.4768,0.5101,0.4768,0.5101,46440.0],["1993-08-16",0.5101,0.5545,0.4768,0.5545,854280.0],["1993-08-17",0.5545,0.5877,0.5101,0.5656,770040.0],["1993-08-18",0.5767,0.5767,0.5101,0.5767,141480.0],["1993-08-19",0.5767,0.5767,0.5212,0.5323,238680.0],["1993-08-20",0.5212,0.5767,0.5212,0.5767,76680.0],["1993-08-23",0.5767,0.5767,0.5767,0.5767,12960.0],["1993-08-24",0.5323,0.5767,0.5323,0.5545,38880.0],["1993-08-25",0.5767,0.5767,0.5323,0.5323,23760.0],["1993-08-26",0.5767,0.5767,0.5323,0.5323,21600.0],["1993-08-27",0.5101,0.5545,0.5101,0.5545,100440.0],["1993-08-30",0.5545,0.5545,0.5545,0.5545,28080.0],["1993-08-31",0.5545,0.5545,0.4879,0.5323,275400.0],["1993-09-01",0.5323,0.5323,0.499,0.5212,18360.0],["1993-09-02",0.5101,0.5323,0.4879,0.5323,36720.0],["1993-09-03",0.4879,0.5101,0.4658,0.499,96120.0],["1993-09-07",0.499,0.499,0.4436,0.4879,41040.0],["1993-09-08",0.4436,0.4879,0.4436,0.4436,18360.0],["1993-09-09",0.4658,0.4879,0.4436,0.4879,57240.0],["1993-09-10",0.4436,0.4658,0.4436,0.4436,25920.0],["1993-09-13",0.4436,0.4879,0.4325,0.4325,116640.0],["1993-09-14",0.4325,0.4768,0.4325,0.4768,3240.0],["1993-09-15",0.4325,0.5101,0.4325,0.5101,371520.0],["1993-09-16",0.5101,0.5323,0.5101,0.5323,151200.0],["1993-09-17",0.5323,0.5323,0.5212,0.5323,171720.0],["1993-09-20",0.5212,0.5545,0.5212,0.5545,113400.0],["1993-09-21",0.5545,0.5545,0.5212,0.5212,9720.0],["1993-09-22",0.5212,0.5545,0.5212,0.5212,58320.0],["1993-09-23",0.5545,0.5545,0.5434,0.5434,28080.0],["1993-09-24",0.5212,0.5545,0.5212,0.5545,34560.0],["1993-09-27",0.5212,0.5545,0.5212,0.5545,166320.0],["1993-09-28",0.5545,0.5545,0.5212,0.5545,72360.0],["1993-09-29",0.5656,0.5988,0.5545,0.5877,1318680.0],["1993-09-30",0.5656,0.6099,0.5656,0.5933,738720.0],["1993-10-01",0.6099,0.6099,0.5767,0.5988,557280.0],["1993-10-04",0.6099,0.6099,0.5212,0.5212,224640.0],["1993-10-05",0.5767,0.5767,0.5212,0.5545,212760.0],["1993-10-06",0.5545,0.5545,0.5101,0.5323,333720.0],["1993-10-07",0.5323,0.5545,0.5212,0.5212,480600.0],["1993-10-08",0.5434,0.5434,0.499,0.5101,150120.0],["1993-10-11",0.4768,0.5323,0.4768,0.5323,273240.0],["1993-10-12",0.5323,0.5323,0.4879,0.5101,58320.0],["1993-10-13",0.5323,0.5323,0.5101,0.5101,45360.0],["1993-10-14",0.4879,0.5323,0.4879,0.5323,214920.0],["1993-10-15",0.5323,0.5323,0.5323,0.5323,22680.0],["1993-10-18",0.5323,0.5323,0.499,0.5101,164160.0],["1993-10-19",0.5046,0.5101,0.5046,0.5046,45360.0],["1993-10-20",0.5434,0.5434,0.499,0.499,9720.0],["1993-10-21",0.499,0.5323,0.4879,0.4879,103680.0],["1993-10-22",0.4768,0.5212,0.4768,0.4879,90720.0],["1993-10-25",0.5101,0.5212,0.4935,0.5212,385560.0],["1993-10-26",0.5212,0.5212,0.4658,0.5101,102600.0],["1993-10-27",0.4547,0.5101,0.4547,0.4879,43200.0],["1993-10-28",0.4824,0.5101,0.4547,0.4658,231120.0],["1993-10-29",0.5101,0.5101,0.4547,0.4768,153360.0],["1993-11-01",0.5101,0.5101,0.4768,0.5101,171720.0],["1993-11-02",0.5101,0.5101,0.4768,0.4879,55080.0],["1993-11-03",0.5101,0.5101,0.4768,0.5101,174960.0],["1993-11-04",0.5101,0.5101,0.4658,0.4658,11880.0],["1993-11-05",0.499,0.499,0.4879,0.499,91800.0],["1993-11-08",0.499,0.499,0.4768,0.4935,245160.0],["1993-11-09",0.5101,0.5212,0.4879,0.5212,116640.0],["1993-11-10",0.5212,0.5212,0.5101,0.5212,137160.0],["1993-11-11",0.5212,0.5212,0.5046,0.5046,140400.0],["1993-11-12",0.5212,0.5434,0.5101,0.5323,152280.0],["1993-11-15",0.499,0.5434,0.499,0.5434,27000.0],["1993-11-16",0.5101,0.5323,0.499,0.499,69120.0],["1993-11-17",0.5323,0.5323,0.4879,0.5101,131760.0],["1993-11-18",0.4768,0.5101,0.4768,0.4768,111240.0],["1993-11-19",0.4658,0.5101,0.4658,0.4768,38880.0],["1993-11-22",0.4547,0.4658,0.4547,0.4547,27000.0],["1993-11-23",0.4547,0.4879,0.4547,0.4768,216000.0],["1993-11-24",0.4436,0.4768,0.4436,0.4768,42120.0],["1993-11-26",0.4658,0.4658,0.4658,0.4658,10800.0],["1993-11-29",0.4879,0.4879,0.4436,0.4547,58320.0],["1993-11-30",0.4658,0.4658,0.4658,0.4658,24840.0],["1993-12-01",0.4436,0.4547,0.377,0.4103,334800.0],["1993-12-02",0.377,0.4436,0.377,0.4436,286200.0],["1993-12-03",0.4436,0.4436,0.4103,0.4325,81000.0],["1993-12-06",0.4103,0.4325,0.4103,0.4325,55080.0],["1993-12-07",0.4103,0.4214,0.4103,0.4214,60480.0],["1993-12-08",0.4103,0.4325,0.4103,0.4325,34560.0],["1993-12-09",0.4103,0.4436,0.4103,0.4436,17280.0],["1993-12-10",0.4436,0.4436,0.4103,0.4103,24840.0],["1993-12-13",0.3992,0.4214,0.3881,0.3881,52920.0],["1993-12-14",0.3881,0.3881,0.377,0.377,32400.0],["1993-12-15",0.377,0.4325,0.377,0.377,55080.0],["1993-12-16",0.377,0.4214,0.377,0.377,29160.0],["1993-12-17",0.377,0.3992,0.377,0.377,126360.0],["1993-12-20",0.366,0.3881,0.366,0.377,115560.0],["1993-12-21",0.3549,0.3992,0.3549,0.377,385560.0],["1993-12-22",0.366,0.4103,0.366,0.377,187920.0],["1993-12-23",0.377,0.4103,0.377,0.3881,133920.0],["1993-12-27",0.377,0.3992,0.377,0.3881,98280.0],["1993-12-28",0.4103,0.4103,0.3881,0.3881,12960.0],["1993-12-29",0.4103,0.4103,0.3881,0.3881,93960.0],["1993-12-30",0.3881,0.4103,0.3881,0.3881,111240.0],["1993-12-31",0.3881,0.4103,0.3881,0.3992,169560.0],["1994-01-03",0.3881,0.3881,0.3881,0.3881,2160.0],["1994-01-04",0.3881,0.3992,0.3881,0.3881,115560.0],["1994-01-05",0.3881,0.3881,0.3881,0.3881,0.0],["1994-01-06",0.4103,0.4103,0.3881,0.3881,22680.0],["1994-01-07",0.3881,0.4103,0.3881,0.3881,129600.0],["1994-01-10",0.3881,0.3881,0.377,0.377,147960.0],["1994-01-11",0.377,0.3992,0.377,0.3992,69120.0],["1994-01-12",0.3881,0.4103,0.3881,0.4103,8640.0],["1994-01-13",0.4103,0.4103,0.3881,0.3992,59400.0],["1994-01-14",0.4103,0.4214,0.3881,0.4214,170640.0],["1994-01-17",0.4436,0.4436,0.3881,0.4436,30240.0],["1994-01-18",0.3881,0.3881,0.3881,0.3881,27000.0],["1994-01-19",0.3881,0.3881,0.3881,0.3881,3240.0],["1994-01-20",0.4436,0.4436,0.3881,0.3881,14040.0],["1994-01-21",0.3881,0.3881,0.3881,0.3881,5400.0],["1994-01-24",0.3881,0.3881,0.3881,0.3881,7560.0],["1994-01-25",0.3881,0.3881,0.3881,0.3881,0.0],["1994-01-26",0.3881,0.3992,0.3881,0.3992,182520.0],["1994-01-27",0.3992,0.3992,0.3881,0.3992,91800.0],["1994-01-28",0.3881,0.3992,0.3881,0.3992,7560.0],["1994-01-31",0.3881,0.3992,0.3881,0.3992,24840.0],["1994-02-01",0.3992,0.3992,0.3881,0.3992,69120.0],["1994-02-02",0.3992,0.3992,0.3881,0.3992,159840.0],["1994-02-03",0.3992,0.4214,0.3992,0.4103,48600.0],["1994-02-04",0.4103,0.4325,0.3992,0.3992,284040.0],["1994-02-07",0.3881,0.4436,0.3881,0.3992,46440.0],["1994-02-08",0.4436,0.4436,0.3992,0.3992,8640.0],["1994-02-09",0.4436,0.4436,0.4214,0.4214,3240.0],["1994-02-10",0.3992,0.4436,0.3992,0.4436,12960.0],["1994-02-11",0.4436,0.4436,0.4436,0.4436,5400.0],["1994-02-14",0.4214,0.4436,0.3992,0.3992,9720.0],["1994-02-15",0.3992,0.3992,0.3992,0.3992,0.0],["1994-02-16",0.3992,0.3992,0.3992,0.3992,34560.0],["1994-02-17",0.3992,0.4436,0.3992,0.3992,173880.0],["1994-02-18",0.3992,0.3992,0.3992,0.3992,18360.0],["1994-02-22",0.3992,0.3992,0.3992,0.3992,12960.0],["1994-02-23",0.3992,0.4214,0.3881,0.4214,46440.0],["1994-02-24",0.3881,0.3881,0.3881,0.3881,10800.0],["1994-02-25",0.3881,0.3881,0.3881,0.3881,15120.0],["1994-02-28",0.3881,0.3881,0.3881,0.3881,2160.0],["1994-03-01",0.3881,0.3881,0.3881,0.3881,2160.0],["1994-03-02",0.3881,0.3881,0.3881,0.3881,23760.0],["1994-03-03",0.3881,0.3881,0.3881,0.3881,3240.0],["1994-03-04",0.3881,0.4325,0.3881,0.3881,52920.0],["1994-03-07",0.3881,0.3992,0.3881,0.3992,6480.0],["1994-03-08",0.3992,0.4436,0.3992,0.4436,22680.0],["1994-03-09",0.4214,0.4214,0.3992,0.3992,3240.0],["1994-03-10",0.3992,0.4436,0.3992,0.3992,8640.0],["1994-03-11",0.4103,0.4103,0.4103,0.4103,2160.0],["1994-03-14",0.4103,0.4325,0.4103,0.4325,115560.0],["1994-03-15",0.4214,0.4325,0.4214,0.4325,88560.0],["1994-03-16",0.4214,0.4214,0.4214,0.4214,29160.0],["1994-03-17",0.4214,0.4436,0.4214,0.4214,155520.0],["1994-03-18",0.4214,0.4214,0.4214,0.4214,54000.0],["1994-03-21",0.4214,0.4436,0.4214,0.4214,129600.0],["1994-03-22",0.4214,0.4325,0.4214,0.4214,9720.0],["1994-03-23",0.4214,0.4436,0.4214,0.4214,17280.0],["1994-03-24",0.4214,0.4436,0.4214,0.4436,11880.0],["1994-03-25",0.4214,0.4214,0.4214,0.4214,119880.0],["1994-03-28",0.4214,0.4269,0.3992,0.3992,79920.0],["1994-03-29",0.3992,0.3992,0.3992,0.3992,0.0],["1994-03-30",0.3992,0.4103,0.3992,0.3992,103680.0],["1994-03-31",0.4103,0.4214,0.377,0.377,219240.0],["1994-04-04",0.366,0.3992,0.3549,0.366,116640.0],["1994-04-05",0.3549,0.3549,0.3549,0.3549,14040.0],["1994-04-06",0.3549,0.377,0.3549,0.377,17280.0],["1994-04-07",0.3549,0.3549,0.3549,0.3549,3240.0],["1994-04-08",0.3549,0.3549,0.3549,0.3549,12960.0],["1994-04-11",0.3549,0.3549,0.3438,0.3438,18360.0],["1994-04-12",0.3992,0.3992,0.3438,0.3438,39960.0],["1994-04-13",0.377,0.377,0.3438,0.377,18360.0],["1994-04-14",0.3438,0.377,0.3438,0.377,7560.0],["1994-04-15",0.377,0.3881,0.377,0.377,61560.0],["1994-04-18",0.3549,0.3881,0.3549,0.3549,95040.0],["1994-04-19",0.3549,0.377,0.3549,0.377,21600.0],["1994-04-20",0.3549,0.3881,0.3549,0.366,64800.0],["1994-04-21",0.377,0.4214,0.377,0.3992,153360.0],["1994-04-22",0.3881,0.3992,0.3881,0.3881,45360.0],["1994-04-25",0.3881,0.3992,0.3881,0.3992,33480.0],["1994-04-26",0.4103,0.4103,0.3881,0.3881,18360.0],["1994-04-28",0.3881,0.3881,0.3881,0.3881,2160.0],["1994-04-29",0.3881,0.3881,0.3881,0.3881,0.0],["1994-05-02",0.377,0.377,0.377,0.377,38880.0],["1994-05-03",0.377,0.3992,0.377,0.3992,16200.0],["1994-05-04",0.366,0.3881,0.366,0.3881,21600.0],["1994-05-05",0.3549,0.377,0.3438,0.3438,131760.0],["1994-05-06",0.3438,0.3438,0.3438,0.3438,1080.0],["1994-05-09",0.3438,0.3549,0.3438,0.3549,23760.0],["1994-05-10",0.3438,0.3438,0.3438,0.3438,21600.0],["1994-05-11",0.3438,0.3438,0.3327,0.3327,64800.0],["1994-05-12",0.3327,0.3438,0.2994,0.3327,180360.0],["1994-05-13",0.3327,0.3327,0.3105,0.3105,102600.0],["1994-05-16",0.3216,0.3216,0.3216,0.3216,6480.0],["1994-05-17",0.2883,0.2883,0.2883,0.2883,83160.0],["1994-05-18",0.2883,0.3327,0.2883,0.3327,34560.0],["1994-05-19",0.3438,0.3438,0.3105,0.3216,92880.0],["1994-05-20",0.3105,0.3105,0.3105,0.3105,9720.0],["1994-05-23",0.2994,0.3216,0.2994,0.2994,61560.0],["1994-05-24",0.2994,0.3105,0.2994,0.2994,23760.0],["1994-05-25",0.3327,0.3327,0.2994,0.2994,105840.0],["1994-05-26",0.3216,0.3216,0.3105,0.3216,372600.0],["1994-05-27",0.3438,0.3438,0.3438,0.3438,10800.0],["1994-05-31",0.3438,0.3438,0.3216,0.3216,34560.0],["1994-06-01",0.3216,0.3216,0.3216,0.3216,0.0],["1994-06-02",0.3216,0.3216,0.3216,0.3216,6480.0],["1994-06-03",0.3438,0.3438,0.3216,0.3216,16200.0],["1994-06-06",0.3216,0.3216,0.3216,0.3216,5400.0],["1994-06-07",0.3549,0.3549,0.3216,0.3216,22680.0],["1994-06-08",0.3216,0.3216,0.3216,0.3216,2160.0],["1994-06-09",0.3549,0.3549,0.3549,0.3549,5400.0],["1994-06-10",0.3549,0.3549,0.3549,0.3549,6480.0],["1994-06-13",0.3216,0.3549,0.3216,0.3549,42120.0],["1994-06-14",0.3327,0.3549,0.3327,0.3549,16200.0],["1994-06-15",0.3327,0.3382,0.3327,0.3382,54000.0],["1994-06-16",0.3216,0.3549,0.3216,0.3549,5400.0],["1994-06-17",0.3216,0.3327,0.3216,0.3327,42120.0],["1994-06-20",0.2994,0.2994,0.2994,0.2994,5400.0],["1994-06-21",0.3105,0.3271,0.3105,0.3271,15120.0],["1994-06-22",0.3271,0.3271,0.3271,0.3271,0.0],["1994-06-23",0.3271,0.3271,0.3271,0.3271,0.0],["1994-06-24",0.3438,0.3438,0.3438,0.3438,4320.0],["1994-06-27",0.3271,0.3271,0.3271,0.3271,133920.0],["1994-06-28",0.3327,0.3327,0.2883,0.2883,118800.0],["1994-06-29",0.2883,0.2883,0.2883,0.2883,0.0],["1994-06-30",0.2772,0.2772,0.2772,0.2772,32400.0],["1994-07-01",0.2772,0.2883,0.2772,0.2883,9720.0],["1994-07-05",0.2772,0.2994,0.2772,0.2772,37800.0],["1994-07-06",0.3327,0.3327,0.3327,0.3327,1080.0],["1994-07-07",0.3327,0.3327,0.2994,0.2994,16200.0],["1994-07-08",0.2772,0.2772,0.2772,0.2772,2160.0],["1994-07-11",0.3327,0.3327,0.3327,0.3327,7560.0],["1994-07-12",0.2883,0.2883,0.2883,0.2883,2160.0],["1994-07-13",0.2883,0.2883,0.2883,0.2883,4320.0],["1994-07-14",0.2883,0.2883,0.2883,0.2883,20520.0],["1994-07-15",0.2883,0.2883,0.2883,0.2883,0.0],["1994-07-18",0.2883,0.2994,0.2883,0.2994,30240.0],["1994-07-19",0.2883,0.2883,0.2883,0.2883,21600.0],["1994-07-20",0.2883,0.2883,0.2883,0.2883,0.0],["1994-07-21",0.2883,0.2883,0.2883,0.2883,0.0],["1994-07-22",0.2883,0.3216,0.2883,0.2883,79920.0],["1994-07-25",0.3216,0.3216,0.2994,0.3216,54000.0],["1994-07-26",0.3327,0.3327,0.2994,0.3105,72360.0],["1994-07-27",0.3105,0.3105,0.3105,0.3105,0.0],["1994-07-28",0.3105,0.3105,0.3105,0.3105,0.0],["1994-07-29",0.2994,0.3327,0.2994,0.3327,5400.0],["1994-08-01",0.3327,0.3327,0.2661,0.2883,156600.0],["1994-08-02",0.3105,0.3105,0.2772,0.2772,7560.0],["1994-08-03",0.3105,0.3327,0.2883,0.2994,133920.0],["1994-08-04",0.2994,0.2994,0.2994,0.2994,0.0],["1994-08-05",0.3438,0.3438,0.3105,0.3105,50760.0],["1994-08-08",0.3105,0.3438,0.3105,0.3271,45360.0],["1994-08-09",0.3105,0.3327,0.3105,0.3327,8640.0],["1994-08-10",0.3105,0.3438,0.3105,0.3438,9720.0],["1994-08-11",0.3105,0.3327,0.2994,0.3327,124200.0],["1994-08-12",0.3327,0.3327,0.2994,0.2994,72360.0],["1994-08-15",0.2994,0.2994,0.2994,0.2994,34560.0],["1994-08-16",0.2994,0.2994,0.2994,0.2994,17280.0],["1994-08-17",0.2883,0.3216,0.2883,0.3216,64800.0],["1994-08-18",0.3216,0.3216,0.2883,0.2883,383400.0],["1994-08-19",0.3105,0.3105,0.2994,0.2994,22680.0],["1994-08-22",0.2883,0.2994,0.2772,0.2772,62640.0],["1994-08-23",0.2772,0.3105,0.2772,0.2772,453600.0],["1994-08-24",0.3105,0.3105,0.2994,0.2994,17280.0],["1994-08-25",0.2772,0.3105,0.2772,0.2939,83160.0],["1994-08-26",0.3105,0.3105,0.2883,0.3105,70200.0],["1994-08-29",0.3105,0.3105,0.2883,0.2994,100440.0],["1994-08-30",0.2883,0.3105,0.2883,0.2994,96120.0],["1994-08-31",0.3105,0.3216,0.305,0.3216,284040.0],["1994-09-01",0.3327,0.3327,0.3105,0.3105,103680.0],["1994-09-02",0.3105,0.3327,0.3105,0.3327,106920.0],["1994-09-06",0.3327,0.3327,0.316,0.3327,48600.0],["1994-09-07",0.3327,0.3327,0.3105,0.3216,164160.0],["1994-09-08",0.3216,0.3216,0.3216,0.3216,21600.0],["1994-09-09",0.3105,0.3549,0.3105,0.3327,51840.0],["1994-09-12",0.3549,0.3549,0.3549,0.3549,1080.0],["1994-09-13",0.3549,0.3549,0.3549,0.3549,0.0],["1994-09-14",0.3549,0.3549,0.3549,0.3549,0.0],["1994-09-15",0.3105,0.3549,0.3105,0.3327,22680.0],["1994-09-16",0.3216,0.3549,0.3105,0.3105,51840.0],["1994-09-19",0.3438,0.3438,0.3271,0.3271,35640.0],["1994-09-20",0.3438,0.3438,0.3438,0.3438,9720.0],["1994-09-21",0.3327,0.3327,0.3105,0.3105,23760.0],["1994-09-22",0.3327,0.3327,0.3327,0.3327,8640.0],["1994-09-23",0.3105,0.3105,0.3105,0.3105,6480.0],["1994-09-26",0.3438,0.3438,0.3438,0.3438,10800.0],["1994-09-27",0.3355,0.3355,0.3327,0.3327,17280.0],["1994-09-28",0.3105,0.3549,0.3105,0.3549,25920.0],["1994-09-29",0.3549,0.3549,0.3105,0.3105,31320.0],["1994-09-30",0.3549,0.3549,0.3438,0.3549,27000.0],["1994-10-03",0.3105,0.3549,0.3105,0.3105,15120.0],["1994-10-04",0.3549,0.3549,0.3105,0.3105,15120.0],["1994-10-05",0.3105,0.3105,0.3105,0.3105,8640.0],["1994-10-06",0.3105,0.3105,0.3105,0.3105,0.0],["1994-10-07",0.3105,0.3105,0.3105,0.3105,0.0],["1994-10-10",0.3549,0.3549,0.3549,0.3549,10800.0],["1994-10-11",0.3105,0.3105,0.3105,0.3105,6480.0],["1994-10-12",0.3549,0.3549,0.3549,0.3549,3240.0],["1994-10-13",0.3549,0.3549,0.3105,0.3105,18360.0],["1994-10-14",0.3549,0.3549,0.3105,0.3105,15120.0],["1994-10-17",0.3105,0.3216,0.2772,0.2772,417960.0],["1994-10-18",0.2772,0.2772,0.2772,0.2772,9720.0],["1994-10-19",0.3105,0.3105,0.2772,0.2772,9720.0],["1994-10-20",0.2661,0.2883,0.2661,0.2661,86400.0],["1994-10-21",0.2883,0.2883,0.2661,0.2661,23760.0],["1994-10-24",0.2661,0.2772,0.2661,0.2661,36720.0],["1994-10-25",0.2661,0.2661,0.2661,0.2661,1080.0],["1994-10-26",0.2661,0.2661,0.2661,0.2661,0.0],["1994-10-27",0.2883,0.2883,0.2661,0.2661,44280.0],["1994-10-28",0.2661,0.2661,0.2661,0.2661,7560.0],["1994-10-31",0.2661,0.2772,0.2551,0.2661,262440.0],["1994-11-01",0.2772,0.2772,0.2551,0.2772,91800.0],["1994-11-02",0.2772,0.2772,0.2772,0.2772,0.0],["1994-11-03",0.2772,0.2772,0.2772,0.2772,0.0],["1994-11-04",0.2661,0.2883,0.2551,0.2883,37800.0],["1994-11-07",0.2551,0.2772,0.2551,0.2772,38880.0],["1994-11-08",0.2883,0.2883,0.2551,0.2551,15120.0],["1994-11-09",0.2551,0.2551,0.2551,0.2551,34560.0],["1994-11-10",0.2551,0.2551,0.2551,0.2551,0.0],["1994-11-11",0.2772,0.2772,0.2551,0.2551,21600.0],["1994-11-14",0.2551,0.2551,0.2551,0.2551,9720.0],["1994-11-15",0.2551,0.2551,0.2551,0.2551,15120.0],["1994-11-16",0.2551,0.2661,0.2551,0.2661,79920.0],["1994-11-17",0.2551,0.2661,0.2551,0.2661,367200.0],["1994-11-18",0.2551,0.2551,0.2551,0.2551,118800.0],["1994-11-21",0.2551,0.2551,0.2551,0.2551,32400.0],["1994-11-22",0.2551,0.2661,0.2551,0.2661,143640.0],["1994-11-23",0.2551,0.2551,0.2551,0.2551,21600.0],["1994-11-25",0.2551,0.2551,0.2551,0.2551,0.0],["1994-11-28",0.2661,0.2772,0.2551,0.2661,97200.0],["1994-11-29",0.2551,0.2772,0.2551,0.2551,50760.0],["1994-11-30",0.2551,0.2551,0.2551,0.2551,0.0],["1994-12-01",0.2551,0.2772,0.2551,0.2772,224640.0],["1994-12-02",0.2551,0.2994,0.2551,0.2772,92880.0],["1994-12-05",0.2883,0.3105,0.2772,0.2994,56160.0],["1994-12-06",0.2994,0.2994,0.2883,0.2883,68040.0],["1994-12-07",0.2994,0.2994,0.2994,0.2994,10800.0],["1994-12-08",0.2883,0.2883,0.2883,0.2883,21600.0],["1994-12-09",0.2883,0.2883,0.2883,0.2883,21600.0],["1994-12-12",0.2883,0.2883,0.2883,0.2883,54000.0],["1994-12-13",0.2883,0.2883,0.2883,0.2883,21600.0],["1994-12-14",0.2883,0.2883,0.2883,0.2883,35640.0],["1994-12-15",0.2883,0.2883,0.2883,0.2883,0.0],["1994-12-16",0.2661,0.2883,0.2661,0.2661,47520.0],["1994-12-19",0.2661,0.2772,0.2661,0.2661,178200.0],["1994-12-20",0.2661,0.2772,0.2661,0.2661,152280.0],["1994-12-21",0.2661,0.2883,0.2661,0.2883,66960.0],["1994-12-22",0.2772,0.2772,0.2661,0.2661,367200.0],["1994-12-23",0.2772,0.2772,0.2661,0.2661,291600.0],["1994-12-27",0.2661,0.2661,0.2661,0.2661,2160.0],["1994-12-28",0.2661,0.2717,0.2551,0.2551,133920.0],["1994-12-29",0.2772,0.2772,0.244,0.244,466560.0],["1994-12-30",0.244,0.2551,0.2329,0.2551,279720.0],["1995-01-03",0.244,0.244,0.2329,0.2329,41040.0],["1995-01-04",0.2329,0.244,0.2329,0.244,84240.0],["1995-01-05",0.244,0.244,0.244,0.244,0.0],["1995-01-06",0.244,0.244,0.244,0.244,0.0],["1995-01-09",0.244,0.244,0.2329,0.2329,32400.0],["1995-01-10",0.244,0.244,0.244,0.244,32400.0],["1995-01-11",0.2329,0.2329,0.2329,0.2329,32400.0],["1995-01-12",0.2329,0.244,0.2218,0.2218,90720.0],["1995-01-13",0.2218,0.2218,0.2218,0.2218,31320.0],["1995-01-16",0.2329,0.2329,0.2329,0.2329,10800.0],["1995-01-17",0.244,0.244,0.244,0.244,23760.0],["1995-01-18",0.2329,0.2329,0.2329,0.2329,10800.0],["1995-01-19",0.2329,0.244,0.2329,0.244,76680.0],["1995-01-20",0.2329,0.2329,0.2329,0.2329,75600.0],["1995-01-23",0.2329,0.2329,0.2329,0.2329,2160.0],["1995-01-24",0.2384,0.262,0.2218,0.2329,271080.0],["1995-01-25",0.2218,0.2218,0.2218,0.2218,2160.0],["1995-01-26",0.2218,0.2218,0.2218,0.2218,0.0],["1995-01-27",0.2218,0.2218,0.2218,0.2218,0.0],["1995-01-30",0.2218,0.2551,0.2218,0.244,127440.0],["1995-01-31",0.2329,0.2329,0.2329,0.2329,5400.0],["1995-02-01",0.2329,0.2329,0.2329,0.2329,5400.0],["1995-02-02",0.2329,0.2329,0.2329,0.2329,125280.0],["1995-02-03",0.2329,0.2329,0.2329,0.2329,0.0],["1995-02-06",0.2329,0.2329,0.2329,0.2329,0.0],["1995-02-07",0.244,0.2467,0.2218,0.2218,72360.0],["1995-02-08",0.2218,0.2329,0.2218,0.2218,484920.0],["1995-02-09",0.244,0.244,0.2218,0.2287,301320.0],["1995-02-10",0.2107,0.2329,0.2107,0.2218,99360.0],["1995-02-13",0.2218,0.2218,0.2218,0.2218,0.0],["1995-02-14",0.2107,0.2107,0.2107,0.2107,1080.0],["1995-02-15",0.2107,0.2162,0.2107,0.2162,151200.0],["1995-02-16",0.2162,0.2162,0.2162,0.2162,0.0],["1995-02-17",0.2329,0.244,0.2329,0.244,8640.0],["1995-02-21",0.2107,0.2107,0.2107,0.2107,98280.0],["1995-02-22",0.2107,0.2329,0.2107,0.2107,37800.0],["1995-02-23",0.2107,0.2218,0.2107,0.2107,28080.0],["1995-02-24",0.2218,0.2218,0.2107,0.2162,119880.0],["1995-02-27",0.2107,0.2107,0.2107,0.2107,15120.0],["1995-02-28",0.2107,0.2218,0.2107,0.2218,273240.0],["1995-03-01",0.2107,0.2329,0.2107,0.2329,6480.0],["1995-03-02",0.2301,0.2301,0.1996,0.1996,152280.0],["1995-03-03",0.1996,0.1996,0.1996,0.1996,0.0],["1995-03-06",0.2329,0.2329,0.2329,0.2329,1080.0],["1995-03-07",0.2107,0.2107,0.2107,0.2107,10800.0],["1995-03-08",0.2107,0.2218,0.2107,0.2218,65880.0],["1995-03-09",0.2218,0.2218,0.2218,0.2218,0.0],["1995-03-10",0.2107,0.2218,0.2107,0.2218,64800.0],["1995-03-13",0.2218,0.2218,0.2218,0.2218,0.0],["1995-03-14",0.2218,0.2218,0.2218,0.2218,0.0],["1995-03-15",0.2218,0.2218,0.2218,0.2218,0.0],["1995-03-16",0.2218,0.2218,0.2218,0.2218,0.0],["1995-03-17",0.2107,0.2107,0.2107,0.2107,21600.0],["1995-03-20",0.2107,0.2329,0.2107,0.2107,381240.0],["1995-03-21",0.2107,0.2107,0.2107,0.2107,0.0],["1995-03-22",0.1996,0.2107,0.1996,0.2107,5400.0],["1995-03-23",0.2107,0.2107,0.2107,0.2107,0.0],["1995-03-24",0.2107,0.2107,0.2107,0.2107,0.0],["1995-03-27",0.1996,0.2107,0.1996,0.2107,54000.0],["1995-03-28",0.1996,0.2218,0.1996,0.2218,6480.0],["1995-03-29",0.1996,0.1996,0.1996,0.1996,7560.0],["1995-03-30",0.2107,0.2107,0.2107,0.2107,10800.0],["1995-03-31",0.1996,0.1996,0.1996,0.1996,15120.0],["1995-04-03",0.1996,0.1996,0.1996,0.1996,1080.0],["1995-04-04",0.1996,0.2107,0.1996,0.2107,39960.0],["1995-04-05",0.1996,0.1996,0.1996,0.1996,1080.0],["1995-04-06",0.1996,0.2329,0.1996,0.2329,57240.0],["1995-04-07",0.2329,0.2329,0.2329,0.2329,0.0],["1995-04-10",0.2329,0.2329,0.2329,0.2329,0.0],["1995-04-11",0.2107,0.2107,0.2107,0.2107,5400.0],["1995-04-12",0.2107,0.2107,0.2107,0.2107,0.0],["1995-04-13",0.2218,0.2329,0.2218,0.2329,46440.0],["1995-04-17",0.2218,0.2218,0.2218,0.2218,34560.0],["1995-04-18",0.2218,0.244,0.2218,0.244,124200.0],["1995-04-19",0.2329,0.2329,0.2329,0.2329,3240.0],["1995-04-20",0.2329,0.2329,0.2329,0.2329,3240.0],["1995-04-21",0.2661,0.2661,0.2551,0.2551,7560.0],["1995-04-24",0.2551,0.2551,0.2551,0.2551,0.0],["1995-04-25",0.2329,0.2661,0.2329,0.2661,44280.0],["1995-04-26",0.244,0.2772,0.244,0.2772,42120.0],["1995-04-27",0.244,0.244,0.244,0.244,16200.0],["1995-04-28",0.244,0.244,0.244,0.244,0.0],["1995-05-01",0.244,0.244,0.244,0.244,0.0],["1995-05-02",0.244,0.2661,0.244,0.2661,8640.0],["1995-05-03",0.244,0.2772,0.244,0.2772,7560.0],["1995-05-04",0.244,0.244,0.244,0.244,31320.0],["1995-05-05",0.244,0.2551,0.244,0.2551,167400.0],["1995-05-08",0.2329,0.2329,0.2329,0.2329,1080.0],["1995-05-09",0.2329,0.2329,0.2329,0.2329,3240.0],["1995-05-10",0.2329,0.2329,0.2329,0.2329,0.0],["1995-05-11",0.2329,0.2329,0.2329,0.2329,5400.0],["1995-05-12",0.2329,0.2329,0.2329,0.2329,12960.0],["1995-05-15",0.2329,0.2329,0.2329,0.2329,108000.0],["1995-05-16",0.244,0.244,0.2218,0.2218,198720.0],["1995-05-17",0.2218,0.2301,0.2218,0.2218,366120.0],["1995-05-18",0.2107,0.2107,0.2107,0.2107,23760.0],["1995-05-19",0.2218,0.2218,0.2107,0.2107,116640.0],["1995-05-22",0.2107,0.2107,0.2107,0.2107,0.0],["1995-05-23",0.2107,0.2107,0.2107,0.2107,0.0],["1995-05-24",0.2329,0.2329,0.2107,0.2218,97200.0],["1995-05-25",0.2329,0.2329,0.2329,0.2329,10800.0],["1995-05-26",0.2218,0.2218,0.2218,0.2218,1080.0],["1995-05-30",0.2218,0.2273,0.2218,0.2273,154440.0],["1995-05-31",0.2273,0.2273,0.2273,0.2273,0.0],["1995-06-01",0.2107,0.2218,0.2107,0.2107,241920.0],["1995-06-02",0.2107,0.2107,0.2107,0.2107,0.0],["1995-06-05",0.2107,0.2107,0.2107,0.2107,3240.0],["1995-06-06",0.2107,0.2107,0.2107,0.2107,32400.0],["1995-06-07",0.1996,0.2107,0.1996,0.2107,86400.0],["1995-06-08",0.1996,0.1996,0.1996,0.1996,11880.0],["1995-06-09",0.1996,0.2052,0.1996,0.2052,25920.0],["1995-06-12",0.1996,0.2107,0.1996,0.1996,100440.0],["1995-06-13",0.2107,0.2107,0.1996,0.1996,275400.0],["1995-06-14",0.2107,0.2107,0.1996,0.1996,132840.0],["1995-06-15",0.2135,0.2135,0.2135,0.2135,54000.0],["1995-06-16",0.2218,0.2218,0.2218,0.2218,10800.0],["1995-06-19",0.2218,0.2218,0.2218,0.2218,0.0],["1995-06-20",0.2218,0.2218,0.2218,0.2218,0.0],["1995-06-21",0.2218,0.2218,0.2218,0.2218,0.0],["1995-06-22",0.1996,0.1996,0.1996,0.1996,2160.0],["1995-06-23",0.1996,0.1996,0.1996,0.1996,8640.0],["1995-06-26",0.1996,0.1996,0.1996,0.1996,10800.0],["1995-06-27",0.1996,0.1996,0.1885,0.1885,23760.0],["1995-06-28",0.2107,0.2107,0.1885,0.1885,225720.0],["1995-06-29",0.1885,0.1885,0.1885,0.1885,0.0],["1995-06-30",0.1996,0.1996,0.1885,0.1885,22680.0],["1995-07-03",0.2107,0.2107,0.1996,0.1996,21600.0],["1995-07-05",0.201,0.2218,0.1996,0.2218,248400.0],["1995-07-06",0.2107,0.2218,0.2107,0.2218,252720.0],["1995-07-07",0.2107,0.2218,0.2107,0.2107,153360.0],["1995-07-10",0.2218,0.2218,0.2107,0.2162,109080.0],["1995-07-11",0.2218,0.2218,0.2218,0.2218,16200.0],["1995-07-12",0.2107,0.2329,0.2107,0.2218,183600.0],["1995-07-13",0.2329,0.2329,0.2107,0.2107,34560.0],["1995-07-14",0.2107,0.2107,0.2107,0.2107,56160.0],["1995-07-17",0.2107,0.2107,0.2107,0.2107,97200.0],["1995-07-18",0.2107,0.2107,0.1996,0.2107,113400.0],["1995-07-19",0.2107,0.2107,0.2107,0.2107,0.0],["1995-07-20",0.1996,0.2218,0.1996,0.2218,42120.0],["1995-07-21",0.1996,0.2218,0.1996,0.1996,219240.0],["1995-07-24",0.1996,0.1996,0.1996,0.1996,0.0],["1995-07-25",0.1996,0.1996,0.1885,0.1885,39960.0],["1995-07-26",0.1885,0.1885,0.1885,0.1885,0.0],["1995-07-27",0.1885,0.1885,0.1885,0.1885,0.0],["1995-07-28",0.1885,0.1885,0.1885,0.1885,0.0],["1995-07-31",0.1774,0.1996,0.1774,0.1996,6480.0],["1995-08-01",0.1996,0.1996,0.1996,0.1996,0.0],["1995-08-02",0.2107,0.2107,0.1996,0.1996,27000.0],["1995-08-03",0.1774,0.244,0.1774,0.244,329400.0],["1995-08-04",0.244,0.244,0.244,0.244,12960.0],["1995-08-07",0.2107,0.244,0.2107,0.2329,231120.0],["1995-08-08",0.2218,0.2661,0.2218,0.2218,128520.0],["1995-08-09",0.2218,0.2218,0.2218,0.2218,0.0],["1995-08-10",0.2218,0.2218,0.2218,0.2218,0.0],["1995-08-11",0.2329,0.2329,0.2329,0.2329,17280.0],["1995-08-14",0.244,0.244,0.244,0.244,8640.0],["1995-08-15",0.2329,0.244,0.2329,0.2329,22680.0],["1995-08-16",0.2329,0.2551,0.2329,0.244,30240.0],["1995-08-17",0.2329,0.244,0.2329,0.244,108000.0],["1995-08-18",0.244,0.244,0.244,0.244,0.0],["1995-08-21",0.2218,0.2218,0.2218,0.2218,78840.0],["1995-08-22",0.2218,0.2218,0.2218,0.2218,5400.0],["1995-08-23",0.2218,0.2661,0.2218,0.244,225720.0],["1995-08-24",0.2772,0.2772,0.2495,0.2495,47520.0],["1995-08-25",0.244,0.244,0.244,0.244,10800.0],["1995-08-28",0.244,0.2772,0.244,0.2772,83160.0],["1995-08-29",0.244,0.244,0.244,0.244,4320.0],["1995-08-30",0.244,0.244,0.244,0.244,0.0],["1995-08-31",0.2661,0.2661,0.244,0.2495,78840.0],["1995-09-01",0.2495,0.2495,0.2495,0.2495,0.0],["1995-09-05",0.2661,0.2661,0.244,0.244,84240.0],["1995-09-06",0.244,0.2551,0.244,0.244,207360.0],["1995-09-07",0.244,0.244,0.244,0.244,0.0],["1995-09-08",0.2551,0.2551,0.2551,0.2551,10800.0],["1995-09-11",0.2551,0.2551,0.2551,0.2551,0.0],["1995-09-12",0.2329,0.2329,0.2329,0.2329,70200.0],["1995-09-13",0.2329,0.2329,0.2329,0.2329,3240.0],["1995-09-14",0.2329,0.2329,0.2329,0.2329,0.0],["1995-09-15",0.2329,0.2329,0.2329,0.2329,16200.0],["1995-09-18",0.2329,0.2551,0.2329,0.2329,176040.0],["1995-09-19",0.2329,0.2551,0.2329,0.2329,103680.0],["1995-09-20",0.2329,0.2329,0.2329,0.2329,1080.0],["1995-09-21",0.2329,0.2384,0.2329,0.2384,324000.0],["1995-09-22",0.2384,0.2384,0.2384,0.2384,0.0],["1995-09-25",0.2384,0.2384,0.2384,0.2384,0.0],["1995-09-26",0.2218,0.2218,0.2218,0.2218,97200.0],["1995-09-27",0.2259,0.244,0.2232,0.244,113400.0],["1995-09-28",0.2218,0.2218,0.2218,0.2218,106920.0],["1995-09-29",0.2218,0.2218,0.2218,0.2218,0.0],["1995-10-02",0.2218,0.2551,0.2218,0.2218,88560.0],["1995-10-03",0.2218,0.244,0.2218,0.244,25920.0],["1995-10-04",0.2107,0.2107,0.2107,0.2107,59400.0],["1995-10-05",0.2107,0.2107,0.2107,0.2107,30240.0],["1995-10-06",0.2107,0.2176,0.2107,0.2107,223560.0],["1995-10-09",0.2107,0.2107,0.2107,0.2107,32400.0],["1995-10-10",0.2107,0.2107,0.2107,0.2107,45360.0],["1995-10-11",0.2218,0.2218,0.2107,0.2107,46440.0],["1995-10-12",0.2107,0.2107,0.2107,0.2107,5400.0],["1995-10-13",0.2107,0.2107,0.2107,0.2107,0.0],["1995-10-16",0.2107,0.2107,0.2107,0.2107,0.0],["1995-10-17",0.2107,0.2107,0.2107,0.2107,46440.0],["1995-10-18",0.2329,0.244,0.2107,0.2107,299160.0],["1995-10-19",0.1996,0.2259,0.1996,0.2259,318600.0],["1995-10-20",0.2301,0.2329,0.2107,0.2107,57240.0],["1995-10-23",0.2218,0.2218,0.2218,0.2218,21600.0],["1995-10-24",0.2218,0.2218,0.2218,0.2218,87480.0],["1995-10-25",0.2218,0.2218,0.2218,0.2218,1080.0],["1995-10-26",0.2329,0.2329,0.2329,0.2329,97200.0],["1995-10-27",0.2107,0.2329,0.2107,0.2329,31320.0],["1995-10-30",0.2107,0.2107,0.2107,0.2107,4320.0],["1995-10-31",0.2329,0.2329,0.2329,0.2329,1080.0],["1995-11-01",0.2329,0.2329,0.2218,0.2301,304560.0],["1995-11-02",0.2218,0.2329,0.2218,0.2218,29160.0],["1995-11-03",0.2218,0.2329,0.2218,0.2329,43200.0],["1995-11-06",0.2329,0.2551,0.2329,0.244,332640.0],["1995-11-07",0.244,0.244,0.244,0.244,0.0],["1995-11-08",0.244,0.2551,0.244,0.2551,43200.0],["1995-11-09",0.2551,0.2551,0.2551,0.2551,0.0],["1995-11-10",0.2661,0.2661,0.2661,0.2661,33480.0],["1995-11-13",0.2661,0.2661,0.244,0.2661,29160.0],["1995-11-14",0.2661,0.2661,0.2661,0.2661,0.0],["1995-11-15",0.2661,0.2661,0.2661,0.2661,0.0],["1995-11-16",0.244,0.244,0.244,0.244,1080.0],["1995-11-17",0.2551,0.2994,0.2551,0.2883,430920.0],["1995-11-20",0.3105,0.3105,0.2883,0.3105,23760.0],["1995-11-21",0.2883,0.2883,0.2772,0.2772,6480.0],["1995-11-22",0.3105,0.3105,0.2883,0.2883,93960.0],["1995-11-24",0.2883,0.2925,0.2883,0.2883,56160.0],["1995-11-27",0.2883,0.2994,0.2772,0.2883,85320.0],["1995-11-28",0.2883,0.2883,0.2772,0.2772,348840.0],["1995-11-29",0.2883,0.2994,0.2703,0.2883,156600.0],["1995-11-30",0.3105,0.3549,0.2994,0.3549,187920.0],["1995-12-01",0.3549,0.3549,0.3105,0.3438,223560.0],["1995-12-04",0.3438,0.3438,0.3105,0.3327,91800.0],["1995-12-05",0.3105,0.3327,0.3105,0.3327,338040.0],["1995-12-06",0.3327,0.3549,0.3216,0.3216,77760.0],["1995-12-07",0.3549,0.3549,0.3216,0.3327,45360.0],["1995-12-08",0.3216,0.3549,0.3216,0.3549,41040.0],["1995-12-11",0.3216,0.3549,0.3216,0.3549,21600.0],["1995-12-12",0.3549,0.3549,0.3549,0.3549,4320.0],["1995-12-13",0.3216,0.3216,0.3216,0.3216,7560.0],["1995-12-14",0.3327,0.3327,0.3216,0.3327,29160.0],["1995-12-15",0.3216,0.3216,0.3216,0.3216,1080.0],["1995-12-18",0.3216,0.3216,0.3216,0.3216,3240.0],["1995-12-19",0.2994,0.3438,0.2994,0.2994,20520.0],["1995-12-20",0.2994,0.2994,0.2994,0.2994,22680.0],["1995-12-21",0.2994,0.2994,0.2994,0.2994,0.0],["1995-12-22",0.2994,0.3216,0.2994,0.3216,10800.0],["1995-12-26",0.3105,0.3216,0.3105,0.3216,11880.0],["1995-12-27",0.3105,0.3105,0.3105,0.3105,37800.0],["1995-12-28",0.3327,0.3327,0.3105,0.3105,81000.0],["1995-12-29",0.3105,0.3216,0.3105,0.3105,54000.0],["1996-01-02",0.3105,0.3216,0.3105,0.3216,66960.0],["1996-01-03",0.3216,0.3216,0.3105,0.3105,42120.0],["1996-01-04",0.3105,0.3105,0.3105,0.3105,7560.0],["1996-01-05",0.2994,0.316,0.2994,0.316,37800.0],["1996-01-08",0.3105,0.3105,0.3105,0.3105,4320.0],["1996-01-09",0.3105,0.3105,0.3105,0.3105,0.0],["1996-01-10",0.3105,0.3105,0.3105,0.3105,59400.0],["1996-01-11",0.3105,0.3327,0.3105,0.3327,86400.0],["1996-01-12",0.3327,0.3327,0.3327,0.3327,0.0],["1996-01-15",0.3327,0.3438,0.3327,0.3327,36720.0],["1996-01-16",0.3327,0.3438,0.3327,0.3327,213840.0],["1996-01-17",0.3327,0.3327,0.3327,0.3327,34560.0],["1996-01-18",0.3327,0.3327,0.3327,0.3327,60480.0],["1996-01-19",0.366,0.366,0.3438,0.3549,32400.0],["1996-01-22",0.3549,0.3549,0.3549,0.3549,10800.0],["1996-01-23",0.3327,0.3327,0.3327,0.3327,17280.0],["1996-01-24",0.3327,0.3327,0.3327,0.3327,1080.0],["1996-01-25",0.3327,0.3327,0.3327,0.3327,16200.0],["1996-01-26",0.3327,0.3327,0.3327,0.3327,3240.0],["1996-01-29",0.3341,0.3341,0.3341,0.3341,62640.0],["1996-01-30",0.3341,0.3341,0.3341,0.3341,0.0],["1996-01-31",0.3327,0.3327,0.3327,0.3327,21600.0],["1996-02-01",0.3327,0.3327,0.3327,0.3327,35640.0],["1996-02-02",0.3327,0.3327,0.3327,0.3327,0.0],["1996-02-05",0.3216,0.3438,0.3216,0.3438,15120.0],["1996-02-06",0.3216,0.3216,0.3216,0.3216,28080.0],["1996-02-07",0.3216,0.3216,0.3216,0.3216,0.0],["1996-02-08",0.3216,0.3216,0.3216,0.3216,3240.0],["1996-02-09",0.3216,0.3438,0.3216,0.3438,27000.0],["1996-02-12",0.3216,0.3438,0.3216,0.3327,146880.0],["1996-02-13",0.3327,0.3327,0.3327,0.3327,36720.0],["1996-02-14",0.3327,0.3327,0.3327,0.3327,0.0],["1996-02-15",0.3549,0.3549,0.3382,0.3438,36720.0],["1996-02-16",0.3438,0.3438,0.3438,0.3438,0.0],["1996-02-20",0.3438,0.3438,0.3327,0.3327,41040.0],["1996-02-21",0.3105,0.3327,0.3105,0.3327,100440.0],["1996-02-22",0.3327,0.3327,0.3327,0.3327,0.0],["1996-02-23",0.3216,0.3327,0.3216,0.3327,77760.0],["1996-02-26",0.3216,0.3327,0.3105,0.3105,165240.0],["1996-02-27",0.3327,0.3327,0.3216,0.3327,108000.0],["1996-02-28",0.3105,0.3216,0.3105,0.3216,18360.0],["1996-02-29",0.3216,0.3327,0.3105,0.3327,137160.0],["1996-03-01",0.3105,0.3105,0.3105,0.3105,27000.0],["1996-03-04",0.3216,0.3216,0.3216,0.3216,24840.0],["1996-03-05",0.3216,0.3216,0.3216,0.3216,0.0],["1996-03-06",0.3216,0.3216,0.3216,0.3216,0.0],["1996-03-07",0.2883,0.2883,0.2883,0.2883,2160.0],["1996-03-08",0.2994,0.2994,0.2661,0.2772,75600.0],["1996-03-11",0.2772,0.2772,0.2772,0.2772,21600.0],["1996-03-12",0.2772,0.2994,0.2772,0.2994,43200.0],["1996-03-13",0.2994,0.2994,0.2994,0.2994,0.0],["1996-03-14",0.2883,0.2883,0.2883,0.2883,25920.0],["1996-03-15",0.2883,0.2883,0.2883,0.2883,6480.0],["1996-03-18",0.2883,0.2883,0.2883,0.2883,0.0],["1996-03-19",0.2883,0.2925,0.2883,0.2883,28080.0],["1996-03-20",0.2883,0.2883,0.2883,0.2883,15120.0],["1996-03-21",0.2883,0.2883,0.2883,0.2883,47520.0],["1996-03-22",0.2883,0.2994,0.2883,0.2883,84240.0],["1996-03-25",0.3105,0.3105,0.3105,0.3105,32400.0],["1996-03-26",0.3105,0.3105,0.3105,0.3105,43200.0],["1996-03-27",0.2994,0.2994,0.2994,0.2994,48600.0],["1996-03-28",0.2994,0.316,0.2994,0.316,63720.0],["1996-03-29",0.2994,0.3105,0.2994,0.3105,8640.0],["1996-04-01",0.2994,0.3022,0.2994,0.3022,108000.0],["1996-04-02",0.2994,0.2994,0.2994,0.2994,12960.0],["1996-04-03",0.3216,0.3327,0.3105,0.3327,145800.0],["1996-04-04",0.3327,0.3327,0.3216,0.3216,104760.0],["1996-04-08",0.3216,0.3216,0.3216,0.3216,0.0],["1996-04-09",0.3216,0.3216,0.3105,0.3105,19440.0],["1996-04-10",0.3105,0.3105,0.3105,0.3105,0.0],["1996-04-11",0.3105,0.3327,0.3105,0.3327,108000.0],["1996-04-12",0.3327,0.3327,0.3327,0.3327,0.0],["1996-04-15",0.3105,0.3105,0.3105,0.3105,3240.0],["1996-04-16",0.3327,0.3327,0.3133,0.316,102600.0],["1996-04-17",0.3105,0.3105,0.3105,0.3105,62640.0],["1996-04-18",0.3327,0.3327,0.3105,0.3105,64800.0],["1996-04-19",0.3105,0.3105,0.3105,0.3105,0.0],["1996-04-22",0.3105,0.3327,0.3105,0.3216,139320.0],["1996-04-23",0.3216,0.3216,0.3216,0.3216,45360.0],["1996-04-24",0.3327,0.3327,0.3327,0.3327,5400.0],["1996-04-25",0.3327,0.3327,0.3327,0.3327,118800.0],["1996-04-26",0.3327,0.3438,0.3327,0.3438,41040.0],["1996-04-29",0.3382,0.3549,0.3382,0.3549,103680.0],["1996-04-30",0.3493,0.3549,0.3493,0.3549,16200.0],["1996-05-01",0.3549,0.3881,0.3493,0.3604,217080.0],["1996-05-02",0.3881,0.3881,0.3881,0.3881,10800.0],["1996-05-03",0.3549,0.3549,0.3549,0.3549,5400.0],["1996-05-06",0.366,0.366,0.366,0.366,16200.0],["1996-05-07",0.366,0.366,0.366,0.366,0.0],["1996-05-08",0.3549,0.366,0.3549,0.3549,117720.0],["1996-05-09",0.3549,0.3549,0.3549,0.3549,0.0],["1996-05-10",0.3549,0.377,0.3549,0.3549,41040.0],["1996-05-13",0.3549,0.3992,0.3549,0.377,10800.0],["1996-05-14",0.377,0.377,0.377,0.377,21600.0],["1996-05-15",0.3549,0.377,0.3549,0.377,118800.0],["1996-05-16",0.3549,0.366,0.3549,0.3618,182520.0],["1996-05-17",0.3618,0.3618,0.3549,0.3549,43200.0],["1996-05-20",0.3549,0.377,0.3549,0.3549,358560.0],["1996-05-21",0.3604,0.3604,0.3549,0.3549,97200.0],["1996-05-22",0.3549,0.3549,0.3549,0.3549,32400.0],["1996-05-23",0.3549,0.366,0.3549,0.3562,185760.0],["1996-05-24",0.3562,0.3562,0.3562,0.3562,0.0],["1996-05-28",0.3438,0.3438,0.3438,0.3438,10800.0],["1996-05-29",0.3438,0.3438,0.3438,0.3438,0.0],["1996-05-30",0.3438,0.3438,0.3438,0.3438,0.0],["1996-05-31",0.366,0.366,0.366,0.366,5400.0],["1996-06-03",0.3549,0.3549,0.3438,0.3438,77760.0],["1996-06-04",0.3438,0.3549,0.3438,0.3465,75600.0],["1996-06-05",0.3465,0.3465,0.3465,0.3465,0.0],["1996-06-06",0.3465,0.3465,0.3465,0.3465,0.0],["1996-06-07",0.3216,0.3216,0.3216,0.3216,10800.0],["1996-06-10",0.366,0.366,0.366,0.366,2160.0],["1996-06-11",0.366,0.366,0.366,0.366,0.0],["1996-06-12",0.3549,0.3549,0.3327,0.3327,86400.0],["1996-06-13",0.3216,0.3382,0.3216,0.3382,34560.0],["1996-06-14",0.3327,0.3327,0.3327,0.3327,30240.0],["1996-06-17",0.3327,0.3327,0.3327,0.3327,0.0],["1996-06-18",0.3327,0.3327,0.3327,0.3327,0.0],["1996-06-19",0.3327,0.3327,0.3327,0.3327,0.0],["1996-06-20",0.3327,0.3327,0.3327,0.3327,0.0],["1996-06-21",0.3216,0.3327,0.3216,0.3327,59400.0],["1996-06-24",0.3327,0.3327,0.3216,0.3327,49680.0],["1996-06-25",0.3216,0.3327,0.3216,0.3327,25920.0],["1996-06-26",0.3271,0.3271,0.3105,0.3105,61560.0],["1996-06-27",0.3105,0.3216,0.3105,0.3216,138240.0],["1996-06-28",0.3216,0.3216,0.3216,0.3216,0.0],["1996-07-01",0.3105,0.3105,0.3105,0.3105,5400.0],["1996-07-02",0.3216,0.3327,0.3216,0.3327,123120.0],["1996-07-03",0.3327,0.3327,0.3327,0.3327,0.0],["1996-07-05",0.3271,0.3271,0.3271,0.3271,21600.0],["1996-07-08",0.3216,0.3327,0.3105,0.3327,173880.0],["1996-07-09",0.3327,0.3327,0.3327,0.3327,0.0],["1996-07-10",0.3216,0.3216,0.3216,0.3216,10800.0],["1996-07-11",0.3216,0.3327,0.3216,0.3327,225720.0],["1996-07-12",0.3327,0.3327,0.3327,0.3327,108000.0],["1996-07-15",0.3216,0.3216,0.3216,0.3216,59400.0],["1996-07-16",0.3105,0.3327,0.3105,0.3216,187920.0],["1996-07-17",0.3327,0.3327,0.3105,0.3105,313200.0],["1996-07-18",0.3105,0.3105,0.3105,0.3105,20520.0],["1996-07-19",0.3105,0.3105,0.3105,0.3105,11880.0],["1996-07-22",0.3105,0.3105,0.3105,0.3105,0.0],["1996-07-23",0.3105,0.3327,0.3105,0.3327,69120.0],["1996-07-24",0.316,0.316,0.3105,0.3105,11880.0],["1996-07-25",0.3216,0.3216,0.3216,0.3216,4320.0],["1996-07-26",0.3216,0.3216,0.3216,0.3216,0.0],["1996-07-29",0.3216,0.3216,0.3216,0.3216,0.0],["1996-07-30",0.3216,0.3216,0.3216,0.3216,0.0],["1996-07-31",0.3327,0.3438,0.3327,0.3438,64800.0],["1996-08-01",0.3438,0.3438,0.3216,0.3438,117720.0],["1996-08-02",0.3327,0.3327,0.3327,0.3327,21600.0],["1996-08-05",0.3327,0.3327,0.3327,0.3327,20520.0],["1996-08-06",0.3216,0.3216,0.3216,0.3216,3240.0],["1996-08-07",0.3438,0.3438,0.3216,0.3216,11880.0],["1996-08-08",0.3216,0.3216,0.3216,0.3216,5400.0],["1996-08-09",0.3438,0.3438,0.3216,0.3216,3240.0],["1996-08-12",0.3216,0.3216,0.3216,0.3216,0.0],["1996-08-13",0.3216,0.3438,0.3216,0.3438,12960.0],["1996-08-14",0.3216,0.3216,0.3216,0.3216,12960.0],["1996-08-15",0.316,0.3327,0.316,0.3327,144720.0],["1996-08-16",0.3216,0.3216,0.3216,0.3216,7560.0],["1996-08-19",0.3216,0.3216,0.3216,0.3216,0.0],["1996-08-20",0.3216,0.3216,0.3216,0.3216,0.0],["1996-08-21",0.3216,0.3216,0.3216,0.3216,10800.0],["1996-08-22",0.3216,0.3216,0.3216,0.3216,1080.0],["1996-08-23",0.3216,0.3216,0.3216,0.3216,0.0],["1996-08-26",0.3216,0.3216,0.3216,0.3216,3240.0],["1996-08-27",0.3216,0.3216,0.3216,0.3216,0.0],["1996-08-28",0.3216,0.3438,0.3216,0.3438,36720.0],["1996-08-29",0.3327,0.3327,0.3327,0.3327,43200.0],["1996-08-30",0.3327,0.3327,0.3327,0.3327,0.0],["1996-09-03",0.3327,0.3327,0.3327,0.3327,1080.0],["1996-09-04",0.3327,0.3438,0.3327,0.3438,79920.0],["1996-09-05",0.3438,0.3438,0.3438,0.3438,10800.0],["1996-09-06",0.3438,0.377,0.3438,0.377,55080.0],["1996-09-09",0.3438,0.3881,0.3438,0.3881,224640.0],["1996-09-10",0.3881,0.3881,0.3881,0.3881,0.0],["1996-09-11",0.3881,0.3881,0.3881,0.3881,0.0],["1996-09-12",0.3881,0.3881,0.3549,0.3549,2160.0],["1996-09-13",0.3549,0.3549,0.3549,0.3549,0.0],["1996-09-16",0.3438,0.3493,0.3438,0.3493,43200.0],["1996-09-17",0.3438,0.3549,0.3438,0.3549,12960.0],["1996-09-18",0.3438,0.3549,0.3438,0.3549,6480.0],["1996-09-19",0.3438,0.3549,0.3438,0.3549,21600.0],["1996-09-20",0.3438,0.3549,0.3438,0.3549,15120.0],["1996-09-23",0.3549,0.3549,0.3549,0.3549,0.0],["1996-09-24",0.3549,0.3549,0.3549,0.3549,0.0],["1996-09-25",0.3549,0.3549,0.3549,0.3549,0.0],["1996-09-26",0.3549,0.3549,0.3549,0.3549,0.0],["1996-09-27",0.3438,0.3549,0.3438,0.3438,129600.0],["1996-09-30",0.3438,0.3438,0.3438,0.3438,7560.0],["1996-10-01",0.3438,0.3438,0.3438,0.3438,0.0],["1996-10-02",0.3438,0.3438,0.3438,0.3438,23760.0],["1996-10-03",0.377,0.377,0.3438,0.3438,3240.0],["1996-10-04",0.3438,0.3438,0.3438,0.3438,0.0],["1996-10-07",0.3438,0.3549,0.3438,0.3493,200880.0],["1996-10-08",0.3438,0.3438,0.3438,0.3438,21600.0],["1996-10-09",0.3438,0.3549,0.3438,0.3493,90720.0],["1996-10-10",0.3438,0.3438,0.3438,0.3438,16200.0],["1996-10-11",0.3549,0.3549,0.3549,0.3549,302400.0],["1996-10-14",0.3549,0.3549,0.3549,0.3549,0.0],["1996-10-15",0.3438,0.3438,0.3438,0.3438,42120.0],["1996-10-16",0.3438,0.3438,0.3438,0.3438,21600.0],["1996-10-17",0.366,0.366,0.3438,0.366,115560.0],["1996-10-18",0.3438,0.3549,0.3438,0.3438,257040.0],["1996-10-21",0.3438,0.3438,0.3438,0.3438,7560.0],["1996-10-22",0.3438,0.3549,0.3216,0.3216,122040.0],["1996-10-23",0.3216,0.3216,0.3216,0.3216,0.0],["1996-10-24",0.3216,0.3216,0.3216,0.3216,17280.0],["1996-10-25",0.3493,0.3493,0.3216,0.3216,22680.0],["1996-10-28",0.3549,0.3549,0.3549,0.3549,1080.0],["1996-10-29",0.3216,0.3216,0.3216,0.3216,4320.0],["1996-10-30",0.3216,0.3216,0.3216,0.3216,0.0],["1996-10-31",0.3216,0.3216,0.3216,0.3216,1080.0],["1996-11-01",0.3438,0.3438,0.3438,0.3438,4320.0],["1996-11-04",0.3438,0.3438,0.3438,0.3438,0.0],["1996-11-05",0.3216,0.3216,0.3105,0.3105,97200.0],["1996-11-06",0.3105,0.3327,0.3105,0.3216,97200.0],["1996-11-07",0.3216,0.3216,0.3216,0.3216,0.0],["1996-11-08",0.3216,0.3216,0.3216,0.3216,0.0],["1996-11-11",0.2994,0.2994,0.2994,0.2994,2160.0],["1996-11-12",0.2994,0.2994,0.2994,0.2994,10800.0],["1996-11-13",0.2994,0.2994,0.2994,0.2994,0.0],["1996-11-14",0.2994,0.2994,0.2994,0.2994,0.0],["1996-11-15",0.2994,0.3216,0.2994,0.3216,35640.0],["1996-11-18",0.3216,0.3327,0.316,0.3327,129600.0],["1996-11-19",0.3105,0.3105,0.3105,0.3105,10800.0],["1996-11-20",0.3105,0.3105,0.3105,0.3105,3240.0],["1996-11-21",0.3105,0.3105,0.3105,0.3105,0.0],["1996-11-22",0.3133,0.3133,0.3133,0.3133,54000.0],["1996-11-25",0.3327,0.3327,0.3105,0.3105,50760.0],["1996-11-26",0.3105,0.3105,0.3105,0.3105,22680.0],["1996-11-27",0.3105,0.316,0.3105,0.316,108000.0],["1996-11-29",0.316,0.316,0.316,0.316,0.0],["1996-12-02",0.316,0.316,0.3105,0.3105,28080.0],["1996-12-03",0.3105,0.3105,0.3105,0.3105,34560.0],["1996-12-04",0.3105,0.3105,0.3105,0.3105,0.0],["1996-12-05",0.3105,0.3105,0.3105,0.3105,0.0],["1996-12-06",0.3105,0.3105,0.3105,0.3105,1080.0],["1996-12-09",0.3105,0.3216,0.3105,0.3105,39960.0],["1996-12-10",0.3216,0.3327,0.3216,0.3216,59400.0],["1996-12-11",0.3216,0.3327,0.3216,0.3327,129600.0],["1996-12-12",0.3105,0.3216,0.3105,0.3188,143640.0],["1996-12-13",0.3327,0.3327,0.3327,0.3327,5400.0],["1996-12-16",0.3105,0.3216,0.3105,0.3216,70200.0],["1996-12-17",0.3271,0.3271,0.2994,0.3271,243000.0],["1996-12-18",0.3327,0.3327,0.3216,0.3327,104760.0],["1996-12-19",0.3216,0.3216,0.3216,0.3216,14040.0],["1996-12-20",0.3216,0.3216,0.3216,0.3216,15120.0],["1996-12-23",0.3216,0.3327,0.3216,0.3327,63720.0],["1996-12-24",0.3327,0.3327,0.3327,0.3327,20520.0],["1996-12-26",0.3327,0.3438,0.3327,0.3438,160920.0],["1996-12-27",0.3327,0.3327,0.3327,0.3327,23760.0],["1996-12-30",0.3327,0.3438,0.3327,0.3327,144720.0],["1996-12-31",0.3438,0.3438,0.3327,0.3327,11880.0],["1997-01-02",0.3327,0.3341,0.3327,0.3341,61560.0],["1997-01-03",0.3327,0.341,0.3327,0.3327,35640.0],["1997-01-06",0.3327,0.3438,0.3327,0.3438,54000.0],["1997-01-07",0.3327,0.3327,0.3327,0.3327,20520.0],["1997-01-08",0.3327,0.3438,0.3327,0.3438,43200.0],["1997-01-09",0.3327,0.3327,0.3327,0.3327,1080.0],["1997-01-10",0.3438,0.3438,0.3438,0.3438,10800.0],["1997-01-13",0.3327,0.3327,0.3327,0.3327,4320.0],["1997-01-14",0.3438,0.3438,0.3438,0.3438,113400.0],["1997-01-15",0.3438,0.3549,0.3438,0.3549,11880.0],["1997-01-16",0.3549,0.3549,0.3549,0.3549,3240.0],["1997-01-17",0.3549,0.3549,0.3549,0.3549,216000.0],["1997-01-20",0.3438,0.366,0.3438,0.3549,147960.0],["1997-01-21",0.3549,0.3549,0.3549,0.3549,0.0],["1997-01-22",0.366,0.377,0.366,0.377,140400.0],["1997-01-23",0.377,0.377,0.377,0.377,9720.0],["1997-01-24",0.377,0.377,0.377,0.377,17280.0],["1997-01-27",0.377,0.377,0.377,0.377,0.0],["1997-01-28",0.366,0.377,0.366,0.377,334800.0],["1997-01-29",0.377,0.377,0.377,0.377,0.0],["1997-01-30",0.377,0.377,0.377,0.377,0.0],["1997-01-31",0.366,0.366,0.366,0.366,4320.0],["1997-02-03",0.366,0.377,0.366,0.377,164160.0],["1997-02-04",0.3881,0.3881,0.3826,0.3826,81000.0],["1997-02-05",0.3826,0.3881,0.3826,0.3881,64800.0],["1997-02-06",0.3881,0.3881,0.3881,0.3881,21600.0],["1997-02-07",0.3881,0.3992,0.3881,0.3992,176040.0],["1997-02-10",0.3881,0.3992,0.3881,0.3992,33480.0],["1997-02-11",0.3881,0.3937,0.3881,0.3937,7560.0],["1997-02-12",0.3881,0.402,0.3881,0.3992,73440.0],["1997-02-13",0.402,0.4436,0.3992,0.4436,292680.0],["1997-02-14",0.4214,0.4658,0.4214,0.4547,237600.0],["1997-02-18",0.4658,0.4658,0.4436,0.4436,42120.0],["1997-02-19",0.4436,0.4436,0.4436,0.4436,10800.0],["1997-02-20",0.4547,0.4547,0.4436,0.4436,44280.0],["1997-02-21",0.4436,0.4436,0.4436,0.4436,0.0],["1997-02-24",0.4436,0.4436,0.4436,0.4436,0.0],["1997-02-25",0.4436,0.4547,0.4436,0.4436,76680.0],["1997-02-26",0.4547,0.4602,0.4547,0.4602,101520.0],["1997-02-27",0.4658,0.4658,0.4547,0.4658,146880.0],["1997-02-28",0.4547,0.4768,0.4547,0.4547,186840.0],["1997-03-03",0.4768,0.4768,0.4658,0.4658,32400.0],["1997-03-04",0.4547,0.4602,0.4547,0.4602,195480.0],["1997-03-05",0.4547,0.4602,0.4436,0.4436,239760.0],["1997-03-06",0.4436,0.445,0.4436,0.4436,172800.0],["1997-03-07",0.4436,0.4519,0.4436,0.4519,62640.0],["1997-03-10",0.4658,0.4658,0.4658,0.4658,10800.0],["1997-03-11",0.4658,0.4658,0.4658,0.4658,0.0],["1997-03-12",0.4658,0.4658,0.4658,0.4658,0.0],["1997-03-13",0.4658,0.4658,0.4658,0.4658,0.0],["1997-03-14",0.4658,0.4658,0.4658,0.4658,0.0],["1997-03-17",0.4658,0.4713,0.4547,0.4658,536760.0],["1997-03-18",0.4658,0.4658,0.4658,0.4658,3240.0],["1997-03-19",0.4768,0.4768,0.4658,0.4658,167400.0],["1997-03-20",0.4879,0.499,0.4768,0.499,263520.0],["1997-03-21",0.499,0.499,0.499,0.499,50760.0],["1997-03-24",0.4824,0.4824,0.4768,0.4768,54000.0],["1997-03-25",0.4547,0.4547,0.4547,0.4547,1080.0],["1997-03-26",0.4547,0.4547,0.4547,0.4547,4320.0],["1997-03-27",0.4547,0.4547,0.438,0.4436,91800.0],["1997-03-31",0.4436,0.4547,0.4436,0.4547,126360.0],["1997-04-01",0.4436,0.4436,0.4436,0.4436,16200.0],["1997-04-02",0.4436,0.4547,0.4436,0.4547,90720.0],["1997-04-03",0.4436,0.4658,0.4436,0.4658,12960.0],["1997-04-04",0.4436,0.4436,0.4436,0.4436,24840.0],["1997-04-07",0.4436,0.4436,0.4436,0.4436,0.0],["1997-04-08",0.4436,0.4436,0.4436,0.4436,0.0],["1997-04-09",0.4436,0.4436,0.4436,0.4436,0.0],["1997-04-10",0.4436,0.4436,0.4436,0.4436,0.0],["1997-04-11",0.4436,0.4436,0.4436,0.4436,0.0],["1997-04-14",0.4436,0.4519,0.4436,0.4519,176040.0],["1997-04-15",0.4658,0.4658,0.4436,0.4436,65880.0],["1997-04-16",0.4436,0.4436,0.4436,0.4436,64800.0],["1997-04-17",0.4436,0.4436,0.4436,0.4436,64800.0],["1997-04-18",0.4491,0.4547,0.4436,0.4436,266760.0],["1997-04-21",0.4436,0.4436,0.4436,0.4436,10800.0],["1997-04-22",0.4436,0.4491,0.4436,0.4436,176040.0],["1997-04-23",0.4436,0.4436,0.4436,0.4436,183600.0],["1997-04-24",0.445,0.4491,0.4436,0.4491,253800.0],["1997-04-25",0.4491,0.4491,0.4491,0.4491,0.0],["1997-04-28",0.4436,0.4436,0.4436,0.4436,2160.0],["1997-04-29",0.4436,0.4436,0.4436,0.4436,10800.0],["1997-04-30",0.4436,0.4436,0.4436,0.4436,14040.0],["1997-05-01",0.4547,0.4547,0.4436,0.4436,16200.0],["1997-05-02",0.4436,0.4547,0.4436,0.4547,93960.0],["1997-05-05",0.4491,0.4547,0.4491,0.4547,79920.0],["1997-05-06",0.4547,0.4547,0.4547,0.4547,0.0],["1997-05-07",0.4602,0.4602,0.4602,0.4602,2160.0],["1997-05-08",0.4602,0.4602,0.4602,0.4602,0.0],["1997-05-09",0.4824,0.4824,0.4547,0.4547,8640.0],["1997-05-12",0.4879,0.4879,0.4768,0.4768,101520.0],["1997-05-13",0.4768,0.4879,0.4768,0.4768,176040.0],["1997-05-14",0.4879,0.4879,0.4824,0.4824,89640.0],["1997-05-15",0.4879,0.499,0.4879,0.499,14040.0],["1997-05-16",0.4879,0.499,0.4879,0.499,18360.0],["1997-05-19",0.499,0.499,0.4768,0.4852,351000.0],["1997-05-20",0.4879,0.4879,0.4879,0.4879,32400.0],["1997-05-21",0.4935,0.4935,0.4768,0.4768,11880.0],["1997-05-22",0.4768,0.4879,0.4547,0.4768,86400.0],["1997-05-23",0.4547,0.4658,0.4547,0.4547,85320.0],["1997-05-27",0.4436,0.4436,0.4436,0.4436,157680.0],["1997-05-28",0.4519,0.4519,0.4436,0.4436,56160.0],["1997-05-29",0.4436,0.4436,0.4436,0.4436,8640.0],["1997-05-30",0.4436,0.4436,0.4436,0.4436,1080.0],["1997-06-02",0.4547,0.4547,0.4547,0.4547,10800.0],["1997-06-03",0.4547,0.4547,0.4547,0.4547,0.0],["1997-06-04",0.4547,0.4547,0.4547,0.4547,0.0],["1997-06-05",0.4547,0.4547,0.4547,0.4547,0.0],["1997-06-06",0.4547,0.4547,0.4547,0.4547,0.0],["1997-06-09",0.4547,0.4547,0.4547,0.4547,21600.0],["1997-06-10",0.4436,0.4436,0.4436,0.4436,18360.0],["1997-06-11",0.4491,0.4491,0.4491,0.4491,15120.0],["1997-06-12",0.4436,0.4436,0.4436,0.4436,10800.0],["1997-06-13",0.4436,0.4436,0.4436,0.4436,32400.0],["1997-06-16",0.4436,0.4436,0.4436,0.4436,0.0],["1997-06-17",0.4436,0.4436,0.4436,0.4436,28080.0],["1997-06-18",0.4436,0.4519,0.4436,0.4519,90720.0],["1997-06-19",0.4519,0.4519,0.4519,0.4519,0.0],["1997-06-20",0.4519,0.4519,0.4519,0.4519,0.0],["1997-06-23",0.4519,0.4519,0.4519,0.4519,0.0],["1997-06-24",0.4491,0.4491,0.4436,0.4491,22680.0],["1997-06-25",0.4436,0.4436,0.4353,0.4436,42120.0],["1997-06-26",0.4325,0.4325,0.4325,0.4325,2160.0],["1997-06-27",0.4325,0.4436,0.4214,0.4214,66960.0],["1997-06-30",0.4214,0.4214,0.4214,0.4214,0.0],["1997-07-01",0.4325,0.4325,0.4214,0.4256,85320.0],["1997-07-02",0.4214,0.4214,0.4214,0.4214,3240.0],["1997-07-03",0.4214,0.4214,0.3992,0.3992,49680.0],["1997-07-07",0.3992,0.3992,0.3992,0.3992,0.0],["1997-07-08",0.3992,0.4034,0.3937,0.3937,59400.0],["1997-07-09",0.3881,0.3881,0.3881,0.3881,86400.0],["1997-07-10",0.377,0.377,0.3438,0.3438,187920.0],["1997-07-11",0.377,0.377,0.377,0.377,5400.0],["1997-07-14",0.377,0.377,0.377,0.377,5400.0],["1997-07-15",0.3438,0.366,0.3438,0.3549,75600.0],["1997-07-16",0.3549,0.366,0.3438,0.3438,35640.0],["1997-07-17",0.3438,0.3438,0.3438,0.3438,27000.0],["1997-07-18",0.3438,0.3438,0.3438,0.3438,0.0],["1997-07-21",0.3327,0.3327,0.3327,0.3327,1080.0],["1997-07-22",0.366,0.366,0.3438,0.3438,99360.0],["1997-07-23",0.3549,0.3549,0.3549,0.3549,2160.0],["1997-07-24",0.366,0.366,0.366,0.366,3240.0],["1997-07-25",0.366,0.366,0.366,0.366,5400.0],["1997-07-28",0.366,0.366,0.366,0.366,0.0],["1997-07-29",0.366,0.366,0.366,0.366,0.0],["1997-07-30",0.377,0.377,0.377,0.377,11880.0],["1997-07-31",0.377,0.377,0.377,0.377,25920.0],["1997-08-01",0.377,0.377,0.377,0.377,0.0],["1997-08-04",0.377,0.377,0.377,0.377,0.0],["1997-08-05",0.3438,0.3438,0.3438,0.3438,2160.0],["1997-08-06",0.366,0.366,0.3438,0.3549,77760.0],["1997-08-07",0.3438,0.3549,0.3438,0.3438,74520.0],["1997-08-08",0.3438,0.3438,0.3438,0.3438,0.0],["1997-08-11",0.3438,0.3438,0.3438,0.3438,0.0],["1997-08-12",0.3438,0.3438,0.3438,0.3438,0.0],["1997-08-13",0.3327,0.3327,0.3327,0.3327,1080.0],["1997-08-14",0.3549,0.3992,0.3549,0.3992,185760.0],["1997-08-15",0.4103,0.4103,0.4103,0.4103,5400.0],["1997-08-18",0.3992,0.3992,0.3992,0.3992,10800.0],["1997-08-19",0.3881,0.3881,0.3881,0.3881,2160.0],["1997-08-20",0.3881,0.3881,0.3881,0.3881,10800.0],["1997-08-21",0.3881,0.3881,0.3881,0.3881,0.0],["1997-08-22",0.3881,0.3992,0.3881,0.3881,74520.0],["1997-08-25",0.3881,0.3881,0.3881,0.3881,0.0],["1997-08-26",0.3881,0.3881,0.3881,0.3881,0.0],["1997-08-27",0.4103,0.4768,0.4103,0.4768,162000.0],["1997-08-28",0.4879,0.4879,0.4658,0.4658,49680.0],["1997-08-29",0.4547,0.4547,0.4547,0.4547,9720.0],["1997-09-02",0.4879,0.4879,0.4547,0.4547,12960.0],["1997-09-03",0.4768,0.4768,0.4768,0.4768,1080.0],["1997-09-04",0.4768,0.4768,0.4768,0.4768,0.0],["1997-09-05",0.4768,0.4768,0.4768,0.4768,0.0],["1997-09-08",0.4547,0.4547,0.4547,0.4547,10800.0],["1997-09-09",0.4547,0.4547,0.4547,0.4547,10800.0],["1997-09-10",0.4547,0.4658,0.4547,0.4658,162000.0],["1997-09-11",0.4658,0.4658,0.4658,0.4658,118800.0],["1997-09-12",0.4602,0.4602,0.4602,0.4602,28080.0],["1997-09-15",0.4713,0.4879,0.4713,0.4824,185760.0],["1997-09-16",0.4879,0.499,0.4879,0.499,47520.0],["1997-09-17",0.4879,0.5212,0.4879,0.5212,83160.0],["1997-09-18",0.5101,0.5101,0.5101,0.5101,1080.0],["1997-09-19",0.5101,0.5323,0.5101,0.5323,75600.0],["1997-09-22",0.5434,0.5434,0.5323,0.5323,55080.0],["1997-09-23",0.5323,0.5656,0.5323,0.5656,140400.0],["1997-09-24",0.5711,0.6099,0.5711,0.6099,185760.0],["1997-09-25",0.6099,0.6099,0.5767,0.5877,120960.0],["1997-09-26",0.5877,0.5988,0.5767,0.5988,25920.0],["1997-09-29",0.5877,0.5877,0.5877,0.5877,27000.0],["1997-09-30",0.5877,0.5877,0.5767,0.5877,212760.0],["1997-10-01",0.5877,0.5877,0.5656,0.5767,570240.0],["1997-10-02",0.5656,0.5767,0.5656,0.5656,124200.0],["1997-10-03",0.5656,0.5767,0.5656,0.5767,18360.0],["1997-10-06",0.5767,0.5767,0.5212,0.5212,738720.0],["1997-10-07",0.5323,0.5545,0.5212,0.5378,176040.0],["1997-10-08",0.5101,0.5323,0.5101,0.5101,208440.0],["1997-10-09",0.499,0.5212,0.499,0.499,426600.0],["1997-10-10",0.5212,0.5212,0.499,0.5101,598320.0],["1997-10-13",0.5101,0.5212,0.499,0.5212,1194480.0],["1997-10-14",0.5101,0.5212,0.5101,0.5101,119880.0],["1997-10-15",0.4935,0.5073,0.4879,0.4963,346680.0],["1997-10-16",0.5212,0.5212,0.4879,0.4879,119880.0],["1997-10-17",0.4879,0.5073,0.4879,0.4879,100440.0],["1997-10-20",0.4879,0.5046,0.4879,0.5046,100440.0],["1997-10-21",0.5018,0.5101,0.5018,0.5101,36720.0],["1997-10-22",0.5323,0.5323,0.5295,0.5295,23760.0],["1997-10-23",0.5323,0.5323,0.5101,0.5101,62640.0],["1997-10-24",0.5101,0.5101,0.5101,0.5101,34560.0],["1997-10-27",0.5101,0.5101,0.499,0.499,81000.0],["1997-10-28",0.499,0.499,0.499,0.499,4320.0],["1997-10-29",0.499,0.499,0.499,0.499,2160.0],["1997-10-30",0.5101,0.5101,0.499,0.499,44280.0],["1997-10-31",0.5101,0.5101,0.5101,0.5101,5400.0],["1997-11-03",0.499,0.499,0.499,0.499,63720.0],["1997-11-04",0.499,0.499,0.499,0.499,0.0],["1997-11-05",0.499,0.499,0.499,0.499,0.0],["1997-11-06",0.499,0.499,0.499,0.499,22680.0],["1997-11-07",0.499,0.5101,0.499,0.5101,35640.0],["1997-11-10",0.5101,0.5101,0.5101,0.5101,0.0],["1997-11-11",0.499,0.5323,0.499,0.5323,16200.0],["1997-11-12",0.499,0.5101,0.499,0.5101,14040.0],["1997-11-13",0.5101,0.5101,0.5101,0.5101,19440.0],["1997-11-14",0.5212,0.5212,0.5101,0.5101,34560.0],["1997-11-17",0.5157,0.5988,0.5157,0.5988,156600.0],["1997-11-18",0.5767,0.5767,0.5323,0.5323,68040.0],["1997-11-19",0.5323,0.5323,0.4879,0.5101,115560.0],["1997-11-20",0.5101,0.5434,0.5101,0.5323,79920.0],["1997-11-21",0.5545,0.5545,0.5323,0.5323,6480.0],["1997-11-24",0.5545,0.5545,0.5545,0.5545,4320.0],["1997-11-25",0.5545,0.5545,0.5545,0.5545,0.0],["1997-11-26",0.5545,0.5545,0.5434,0.5434,89640.0],["1997-11-28",0.5434,0.5434,0.5434,0.5434,0.0],["1997-12-01",0.5434,0.5434,0.5434,0.5434,10800.0],["1997-12-02",0.5434,0.5434,0.5434,0.5434,255960.0],["1997-12-03",0.5545,0.5545,0.5434,0.5434,6480.0],["1997-12-04",0.5545,0.5545,0.5545,0.5545,116640.0],["1997-12-05",0.5434,0.5545,0.5434,0.5434,158760.0],["1997-12-08",0.5434,0.5434,0.5434,0.5434,0.0],["1997-12-09",0.5434,0.5434,0.5434,0.5434,54000.0],["1997-12-10",0.5545,0.5545,0.5434,0.5434,6480.0],["1997-12-11",0.5323,0.5323,0.5323,0.5323,5400.0],["1997-12-12",0.5323,0.5323,0.5323,0.5323,4320.0],["1997-12-15",0.5323,0.5323,0.5323,0.5323,2160.0],["1997-12-16",0.5323,0.5434,0.5323,0.5406,181440.0],["1997-12-17",0.5323,0.5323,0.5323,0.5323,43200.0],["1997-12-18",0.5323,0.5323,0.5323,0.5323,1080.0],["1997-12-19",0.5323,0.5323,0.5323,0.5323,0.0],["1997-12-22",0.5268,0.5268,0.5212,0.5212,93960.0],["1997-12-23",0.5212,0.5212,0.5212,0.5212,32400.0],["1997-12-24",0.5212,0.5212,0.5212,0.5212,1080.0],["1997-12-26",0.5212,0.5212,0.5212,0.5212,5400.0],["1997-12-29",0.5212,0.5212,0.5212,0.5212,18360.0],["1997-12-30",0.5212,0.5212,0.5212,0.5212,18360.0],["1997-12-31",0.5323,0.5323,0.5323,0.5323,21600.0],["1998-01-02",0.5212,0.5323,0.5212,0.5323,52920.0],["1998-01-05",0.5212,0.5212,0.5212,0.5212,7560.0],["1998-01-06",0.5212,0.5212,0.5212,0.5212,0.0],["1998-01-07",0.5323,0.5406,0.5323,0.5406,111240.0],["1998-01-08",0.5323,0.5545,0.5323,0.5545,11880.0],["1998-01-09",0.5323,0.5434,0.5101,0.5101,118800.0],["1998-01-12",0.4879,0.4879,0.4879,0.4879,14040.0],["1998-01-13",0.4879,0.499,0.4879,0.4879,86400.0],["1998-01-14",0.4879,0.4879,0.4879,0.4879,27000.0],["1998-01-15",0.4879,0.4879,0.4879,0.4879,0.0],["1998-01-16",0.4879,0.4879,0.4879,0.4879,2160.0],["1998-01-20",0.4879,0.4879,0.4879,0.4879,0.0],["1998-01-21",0.4879,0.4879,0.4879,0.4879,0.0],["1998-01-22",0.4879,0.5101,0.4879,0.5101,98280.0],["1998-01-23",0.4879,0.4879,0.4879,0.4879,97200.0],["1998-01-26",0.4658,0.4768,0.4658,0.4658,61560.0],["1998-01-27",0.4658,0.4658,0.4658,0.4658,1080.0],["1998-01-28",0.499,0.499,0.499,0.499,2160.0],["1998-01-29",0.4658,0.4658,0.4658,0.4658,8640.0],["1998-01-30",0.4879,0.4879,0.4879,0.4879,9720.0],["1998-02-02",0.4879,0.4879,0.4768,0.4768,75600.0],["1998-02-03",0.4879,0.4879,0.4768,0.4768,18360.0],["1998-02-04",0.4879,0.5212,0.4879,0.5212,208440.0],["1998-02-05",0.499,0.5101,0.499,0.499,35640.0],["1998-02-06",0.499,0.499,0.499,0.499,0.0],["1998-02-09",0.5101,0.5101,0.499,0.499,4320.0],["1998-02-10",0.499,0.499,0.499,0.499,27000.0],["1998-02-11",0.499,0.5212,0.499,0.5212,5400.0],["1998-02-12",0.5212,0.5212,0.5212,0.5212,0.0],["1998-02-13",0.5212,0.5212,0.5212,0.5212,5400.0],["1998-02-17",0.499,0.499,0.499,0.499,66960.0],["1998-02-18",0.499,0.499,0.499,0.499,5400.0],["1998-02-19",0.499,0.499,0.499,0.499,54000.0],["1998-02-20",0.4824,0.4879,0.4824,0.4879,102600.0],["1998-02-23",0.4935,0.4935,0.4935,0.4935,1080.0],["1998-02-24",0.4879,0.4935,0.4879,0.4879,55080.0],["1998-02-25",0.4879,0.4879,0.4879,0.4879,0.0],["1998-02-26",0.4879,0.4879,0.4879,0.4879,21600.0],["1998-02-27",0.4879,0.4879,0.4824,0.4879,50760.0],["1998-03-02",0.4824,0.4824,0.4824,0.4824,6480.0],["1998-03-03",0.4824,0.4824,0.4824,0.4824,11880.0],["1998-03-04",0.4824,0.4824,0.4824,0.4824,10800.0],["1998-03-05",0.4824,0.4879,0.4824,0.4879,37800.0],["1998-03-06",0.4879,0.4879,0.4879,0.4879,0.0],["1998-03-09",0.4879,0.4879,0.4879,0.4879,9720.0],["1998-03-10",0.4824,0.4824,0.4824,0.4824,11880.0],["1998-03-11",0.4824,0.4824,0.4824,0.4824,0.0],["1998-03-12",0.4824,0.4879,0.4824,0.4879,20520.0],["1998-03-13",0.4879,0.4879,0.4879,0.4879,0.0],["1998-03-16",0.4879,0.4879,0.4879,0.4879,1080.0],["1998-03-17",0.4879,0.4879,0.4879,0.4879,7560.0],["1998-03-18",0.4824,0.4879,0.4824,0.4824,76680.0],["1998-03-19",0.4824,0.4824,0.4824,0.4824,0.0],["1998-03-20",0.4824,0.4879,0.4824,0.4879,16200.0],["1998-03-23",0.4824,0.4879,0.4824,0.4879,74520.0],["1998-03-24",0.4879,0.4879,0.4824,0.4879,207360.0],["1998-03-25",0.4824,0.4879,0.4824,0.4879,118800.0],["1998-03-26",0.4879,0.4879,0.4879,0.4879,0.0],["1998-03-27",0.4879,0.4879,0.4879,0.4879,0.0],["1998-03-30",0.4824,0.4879,0.4824,0.4879,105840.0],["1998-03-31",0.4658,0.4658,0.4658,0.4658,1080.0],["1998-04-01",0.4658,0.4658,0.4658,0.4658,12960.0],["1998-04-02",0.4658,0.4713,0.4547,0.4658,155520.0],["1998-04-03",0.4436,0.4519,0.4436,0.4519,190080.0],["1998-04-06",0.4436,0.4436,0.4436,0.4436,5400.0],["1998-04-07",0.4436,0.4436,0.4436,0.4436,16200.0],["1998-04-08",0.4436,0.4505,0.4436,0.4505,139320.0],["1998-04-09",0.4436,0.4436,0.4436,0.4436,3240.0],["1998-04-13",0.4436,0.4436,0.4436,0.4436,18360.0],["1998-04-14",0.4436,0.4436,0.4436,0.4436,51840.0],["1998-04-15",0.4436,0.4519,0.4436,0.4436,30240.0],["1998-04-16",0.4436,0.4436,0.4436,0.4436,25920.0],["1998-04-17",0.4436,0.4436,0.4436,0.4436,17280.0],["1998-04-20",0.4436,0.4491,0.4436,0.4436,38880.0],["1998-04-21",0.4214,0.4214,0.4214,0.4214,1080.0],["1998-04-22",0.4214,0.4214,0.4214,0.4214,8640.0],["1998-04-23",0.4214,0.4214,0.4214,0.4214,32400.0],["1998-04-24",0.4214,0.4214,0.4214,0.4214,0.0],["1998-04-27",0.4214,0.4214,0.4214,0.4214,0.0],["1998-04-28",0.4214,0.4214,0.4214,0.4214,0.0],["1998-04-29",0.4214,0.4214,0.4214,0.4214,1080.0],["1998-04-30",0.4214,0.4214,0.4214,0.4214,0.0],["1998-05-01",0.4214,0.4214,0.4214,0.4214,0.0],["1998-05-04",0.4214,0.4214,0.4214,0.4214,10800.0],["1998-05-05",0.4214,0.4214,0.4214,0.4214,0.0],["1998-05-06",0.4214,0.4214,0.4214,0.4214,0.0],["1998-05-07",0.4214,0.4214,0.4214,0.4214,3240.0],["1998-05-08",0.4214,0.4325,0.4214,0.4325,23760.0],["1998-05-11",0.4436,0.4436,0.4436,0.4436,110160.0],["1998-05-12",0.438,0.438,0.4325,0.4325,27000.0],["1998-05-13",0.4325,0.4325,0.4325,0.4325,27000.0],["1998-05-14",0.4325,0.4325,0.4325,0.4325,0.0],["1998-05-15",0.4436,0.7319,0.438,0.4685,704160.0],["1998-05-18",0.4685,0.4685,0.4685,0.4685,0.0],["1998-05-19",0.4768,0.4768,0.4658,0.4768,251640.0],["1998-05-20",0.4658,0.4658,0.4658,0.4658,18360.0],["1998-05-21",0.4658,0.5101,0.4658,0.5101,137160.0],["1998-05-22",0.4879,0.5046,0.4879,0.5046,18360.0],["1998-05-26",0.4879,0.4879,0.4879,0.4879,21600.0],["1998-05-27",0.4658,0.499,0.4658,0.4658,46440.0],["1998-05-28",0.4658,0.4658,0.4658,0.4658,0.0],["1998-05-29",0.4658,0.4768,0.4658,0.4768,74520.0],["1998-06-01",0.4768,0.4768,0.4768,0.4768,9720.0],["1998-06-02",0.4768,0.4768,0.4768,0.4768,0.0],["1998-06-03",0.4547,0.4658,0.4547,0.4547,78840.0],["1998-06-04",0.4547,0.4547,0.4547,0.4547,0.0],["1998-06-05",0.4547,0.4547,0.4547,0.4547,0.0],["1998-06-08",0.4547,0.4547,0.4547,0.4547,1080.0],["1998-06-09",0.4547,0.4547,0.4547,0.4547,0.0],["1998-06-10",0.4436,0.4658,0.4436,0.4658,86400.0],["1998-06-11",0.4436,0.4436,0.4436,0.4436,6480.0],["1998-06-12",0.4436,0.4436,0.4436,0.4436,0.0],["1998-06-15",0.4547,0.4547,0.4436,0.4547,66960.0],["1998-06-16",0.4547,0.4547,0.4547,0.4547,0.0],["1998-06-17",0.4269,0.4269,0.4214,0.4214,24840.0],["1998-06-18",0.4214,0.4214,0.4214,0.4214,0.0],["1998-06-19",0.4214,0.4214,0.4214,0.4214,2160.0],["1998-06-22",0.4214,0.4436,0.4214,0.4436,49680.0],["1998-06-23",0.4214,0.4436,0.4214,0.4436,42120.0],["1998-06-24",0.4547,0.4547,0.4547,0.4547,11880.0],["1998-06-25",0.4547,0.4547,0.4547,0.4547,0.0],["1998-06-26",0.4547,0.4547,0.4547,0.4547,0.0],["1998-06-29",0.4547,0.4547,0.4547,0.4547,0.0],["1998-06-30",0.4547,0.4547,0.4547,0.4547,0.0],["1998-07-01",0.4547,0.4547,0.4547,0.4547,0.0],["1998-07-02",0.4547,0.4547,0.4547,0.4547,0.0],["1998-07-06",0.4547,0.4547,0.4547,0.4547,0.0],["1998-07-07",0.4214,0.4269,0.4214,0.4214,158760.0],["1998-07-08",0.4436,0.4436,0.4353,0.4353,43200.0],["1998-07-09",0.4353,0.4353,0.4353,0.4353,0.0],["1998-07-10",0.4353,0.4353,0.4353,0.4353,0.0],["1998-07-13",0.4353,0.4353,0.4353,0.4353,0.0],["1998-07-14",0.4242,0.4242,0.4242,0.4242,21600.0],["1998-07-15",0.4214,0.4242,0.4214,0.4242,10800.0],["1998-07-16",0.4214,0.4768,0.4214,0.4713,558360.0],["1998-07-17",0.4824,0.4879,0.4547,0.4768,839160.0],["1998-07-20",0.4879,0.4879,0.4768,0.4768,105840.0],["1998-07-21",0.4547,0.4658,0.4214,0.4214,150120.0],["1998-07-22",0.4658,0.4658,0.4325,0.4436,64800.0],["1998-07-23",0.4214,0.4436,0.4214,0.4325,62640.0],["1998-07-24",0.4214,0.4325,0.4214,0.4214,77760.0],["1998-07-27",0.463,0.4768,0.4214,0.4768,292680.0],["1998-07-28",0.4768,0.5212,0.4325,0.4436,1219320.0],["1998-07-29",0.4325,0.4436,0.4325,0.4325,131760.0],["1998-07-30",0.4325,0.4325,0.4325,0.4325,10800.0],["1998-07-31",0.4325,0.438,0.4325,0.4325,36720.0],["1998-08-03",0.4325,0.4325,0.4325,0.4325,27000.0],["1998-08-04",0.4325,0.4325,0.4325,0.4325,14040.0],["1998-08-05",0.3992,0.4103,0.3992,0.3992,104760.0],["1998-08-06",0.4075,0.4075,0.4075,0.4075,21600.0],["1998-08-07",0.4075,0.4075,0.4075,0.4075,0.0],["1998-08-10",0.3992,0.3992,0.3992,0.3992,9720.0],["1998-08-11",0.377,0.3992,0.377,0.377,84240.0],["1998-08-12",0.3784,0.3784,0.3784,0.3784,32400.0],["1998-08-13",0.4103,0.4103,0.3992,0.3992,7560.0],["1998-08-14",0.3937,0.3937,0.3937,0.3937,5400.0],["1998-08-17",0.3881,0.4159,0.3881,0.4159,27000.0],["1998-08-18",0.4159,0.4214,0.4159,0.4159,208440.0],["1998-08-19",0.4325,0.4325,0.4103,0.4103,87480.0],["1998-08-20",0.4103,0.4103,0.4103,0.4103,4320.0],["1998-08-21",0.4103,0.4103,0.4103,0.4103,4320.0],["1998-08-24",0.4103,0.4103,0.4103,0.4103,10800.0],["1998-08-25",0.4103,0.4325,0.4103,0.4214,103680.0],["1998-08-26",0.4214,0.4214,0.4214,0.4214,89640.0],["1998-08-27",0.4325,0.4325,0.4325,0.4325,2160.0],["1998-08-28",0.4214,0.4325,0.4214,0.4325,17280.0],["1998-08-31",0.4325,0.4325,0.4325,0.4325,21600.0],["1998-09-01",0.4325,0.4436,0.4325,0.4325,136080.0],["1998-09-02",0.4325,0.4436,0.4103,0.4325,65880.0],["1998-09-03",0.4436,0.4436,0.3992,0.3992,89640.0],["1998-09-04",0.3992,0.3992,0.3992,0.3992,0.0],["1998-09-08",0.4256,0.4325,0.4256,0.4325,55080.0],["1998-09-09",0.4325,0.4325,0.4325,0.4325,0.0],["1998-09-10",0.4325,0.4325,0.4325,0.4325,0.0],["1998-09-11",0.3992,0.4075,0.3992,0.4075,190080.0],["1998-09-14",0.4075,0.4075,0.4075,0.4075,0.0],["1998-09-15",0.4075,0.4075,0.4075,0.4075,0.0],["1998-09-16",0.377,0.3881,0.377,0.3881,152280.0],["1998-09-17",0.377,0.377,0.377,0.377,5400.0],["1998-09-18",0.377,0.377,0.377,0.377,3240.0],["1998-09-21",0.377,0.377,0.377,0.377,0.0],["1998-09-22",0.377,0.377,0.377,0.377,10800.0],["1998-09-23",0.377,0.377,0.377,0.377,0.0],["1998-09-24",0.377,0.4214,0.377,0.4214,56160.0],["1998-09-25",0.377,0.4214,0.3549,0.3992,60480.0],["1998-09-28",0.377,0.3854,0.377,0.3854,208440.0],["1998-09-29",0.4103,0.4103,0.3549,0.377,138240.0],["1998-09-30",0.377,0.377,0.377,0.377,0.0],["1998-10-01",0.377,0.377,0.377,0.377,0.0],["1998-10-02",0.366,0.3881,0.366,0.3881,127440.0],["1998-10-05",0.3881,0.3881,0.3881,0.3881,0.0],["1998-10-06",0.3549,0.3549,0.3549,0.3549,38880.0],["1998-10-07",0.3549,0.3549,0.3549,0.3549,27000.0],["1998-10-08",0.3687,0.3687,0.3549,0.3549,11880.0],["1998-10-09",0.3549,0.3549,0.3549,0.3549,32400.0],["1998-10-12",0.3549,0.3549,0.3549,0.3549,0.0],["1998-10-13",0.3549,0.3549,0.3549,0.3549,1080.0],["1998-10-14",0.3549,0.3549,0.3549,0.3549,0.0],["1998-10-15",0.3549,0.3549,0.3549,0.3549,0.0],["1998-10-16",0.3549,0.3549,0.3549,0.3549,2160.0],["1998-10-19",0.3715,0.3715,0.3715,0.3715,32400.0],["1998-10-20",0.3715,0.3715,0.3715,0.3715,0.0],["1998-10-21",0.3715,0.3715,0.3715,0.3715,0.0],["1998-10-22",0.3715,0.3715,0.3715,0.3715,10800.0],["1998-10-23",0.3715,0.3715,0.3715,0.3715,21600.0],["1998-10-26",0.3715,0.3715,0.3715,0.3715,0.0],["1998-10-27",0.3549,0.3549,0.3549,0.3549,5400.0],["1998-10-28",0.3549,0.3549,0.3549,0.3549,0.0],["1998-10-29",0.3715,0.3715,0.3715,0.3715,64800.0],["1998-10-30",0.3881,0.3881,0.3881,0.3881,30240.0],["1998-11-02",0.3881,0.3881,0.3881,0.3881,0.0],["1998-11-03",0.3881,0.3881,0.3881,0.3881,0.0],["1998-11-04",0.3881,0.3881,0.3881,0.3881,0.0],["1998-11-05",0.366,0.366,0.366,0.366,10800.0],["1998-11-06",0.366,0.366,0.366,0.366,0.0],["1998-11-09",0.366,0.366,0.366,0.366,0.0],["1998-11-10",0.366,0.366,0.366,0.366,0.0],["1998-11-11",0.366,0.366,0.366,0.366,0.0],["1998-11-12",0.366,0.366,0.366,0.366,0.0],["1998-11-13",0.3604,0.3604,0.3549,0.3549,19440.0],["1998-11-16",0.3549,0.377,0.3549,0.377,21600.0],["1998-11-17",0.3992,0.4103,0.3881,0.3992,44280.0],["1998-11-18",0.3992,0.3992,0.3992,0.3992,0.0],["1998-11-19",0.366,0.377,0.366,0.366,205200.0],["1998-11-20",0.3881,0.3881,0.3881,0.3881,2160.0],["1998-11-23",0.3881,0.3881,0.3881,0.3881,0.0],["1998-11-24",0.366,0.377,0.366,0.377,48600.0],["1998-11-25",0.366,0.366,0.366,0.366,15120.0],["1998-11-27",0.366,0.366,0.366,0.366,0.0],["1998-11-30",0.377,0.377,0.377,0.377,7560.0],["1998-12-01",0.377,0.3937,0.377,0.3826,29160.0],["1998-12-02",0.377,0.377,0.377,0.377,12960.0],["1998-12-03",0.3881,0.3881,0.3881,0.3881,38880.0],["1998-12-04",0.3881,0.3881,0.3881,0.3881,0.0],["1998-12-07",0.3881,0.3881,0.3881,0.3881,0.0],["1998-12-08",0.366,0.366,0.366,0.366,10800.0],["1998-12-09",0.3937,0.3937,0.3937,0.3937,3240.0],["1998-12-10",0.3937,0.3937,0.3937,0.3937,0.0],["1998-12-11",0.3937,0.3937,0.366,0.366,7560.0],["1998-12-14",0.366,0.366,0.366,0.366,10800.0],["1998-12-15",0.366,0.366,0.366,0.366,4320.0],["1998-12-16",0.366,0.366,0.366,0.366,0.0],["1998-12-17",0.366,0.366,0.3604,0.3604,43200.0],["1998-12-18",0.3604,0.3604,0.3604,0.3604,0.0],["1998-12-21",0.3549,0.3549,0.3549,0.3549,1080.0],["1998-12-22",0.3881,0.3881,0.3715,0.3715,68040.0],["1998-12-23",0.3549,0.3549,0.3549,0.3549,5400.0],["1998-12-24",0.3549,0.3715,0.3549,0.3715,83160.0],["1998-12-28",0.3549,0.3715,0.3549,0.3715,44280.0],["1998-12-29",0.3715,0.3715,0.3715,0.3715,0.0],["1998-12-30",0.3715,0.3715,0.3715,0.3715,0.0],["1998-12-31",0.3549,0.377,0.3549,0.3549,72360.0],["1999-01-04",0.3549,0.3549,0.3549,0.3549,0.0],["1999-01-05",0.3549,0.3549,0.3549,0.3549,0.0],["1999-01-06",0.366,0.366,0.366,0.366,1080.0],["1999-01-07",0.3881,0.3881,0.3881,0.3881,11880.0],["1999-01-08",0.3881,0.3881,0.3881,0.3881,0.0],["1999-01-11",0.366,0.366,0.366,0.366,1080.0],["1999-01-12",0.366,0.366,0.366,0.366,31320.0],["1999-01-13",0.366,0.3881,0.366,0.366,2160.0],["1999-01-14",0.366,0.366,0.366,0.366,0.0],["1999-01-15",0.3881,0.3881,0.3881,0.3881,21600.0],["1999-01-19",0.377,0.377,0.3549,0.3549,7560.0],["1999-01-20",0.3549,0.3549,0.3549,0.3549,10800.0],["1999-01-21",0.3549,0.3549,0.3549,0.3549,21600.0],["1999-01-22",0.3549,0.3549,0.3549,0.3549,0.0],["1999-01-25",0.3576,0.3576,0.3576,0.3576,21600.0],["1999-01-26",0.3576,0.3576,0.3549,0.3549,15120.0],["1999-01-27",0.3549,0.3549,0.3549,0.3549,21600.0],["1999-01-28",0.3549,0.3549,0.3549,0.3549,86400.0],["1999-01-29",0.3604,0.3604,0.3549,0.3604,60480.0],["1999-02-01",0.3604,0.3881,0.3549,0.3549,129600.0],["1999-02-02",0.377,0.377,0.377,0.377,10800.0],["1999-02-03",0.377,0.377,0.377,0.377,0.0],["1999-02-04",0.377,0.377,0.377,0.377,1080.0],["1999-02-05",0.366,0.366,0.366,0.366,12960.0],["1999-02-08",0.366,0.366,0.366,0.366,5400.0],["1999-02-09",0.366,0.366,0.366,0.366,0.0],["1999-02-10",0.366,0.366,0.366,0.366,0.0],["1999-02-11",0.366,0.366,0.366,0.366,0.0],["1999-02-12",0.366,0.366,0.366,0.366,0.0],["1999-02-16",0.3549,0.3549,0.3549,0.3549,7560.0],["1999-02-17",0.3549,0.3549,0.3549,0.3549,76680.0],["1999-02-18",0.366,0.366,0.3549,0.3549,194400.0],["1999-02-19",0.3549,0.3549,0.3216,0.3549,117720.0],["1999-02-22",0.3549,0.3549,0.3549,0.3549,0.0],["1999-02-23",0.3549,0.3549,0.3549,0.3549,0.0],["1999-02-24",0.3216,0.3216,0.3216,0.3216,35640.0],["1999-02-25",0.3216,0.3216,0.2551,0.2883,104760.0],["1999-02-26",0.2772,0.2772,0.244,0.244,214920.0],["1999-03-01",0.2883,0.2883,0.244,0.244,29160.0],["1999-03-02",0.244,0.244,0.244,0.244,0.0],["1999-03-03",0.2661,0.2661,0.2661,0.2661,8640.0],["1999-03-04",0.2661,0.2703,0.2661,0.2703,21600.0],["1999-03-05",0.2717,0.2717,0.2661,0.2717,42120.0],["1999-03-08",0.2717,0.2717,0.2717,0.2717,0.0],["1999-03-09",0.2717,0.2717,0.2717,0.2717,0.0],["1999-03-10",0.2717,0.2717,0.2717,0.2717,0.0],["1999-03-11",0.2717,0.2717,0.2717,0.2717,0.0],["1999-03-12",0.2717,0.2717,0.2717,0.2717,0.0],["1999-03-15",0.2717,0.2717,0.2717,0.2717,0.0],["1999-03-16",0.2661,0.2772,0.244,0.244,28080.0],["1999-03-17",0.244,0.244,0.244,0.244,0.0],["1999-03-18",0.2661,0.2661,0.2661,0.2661,32400.0],["1999-03-19",0.2661,0.2661,0.2661,0.2661,3240.0],["1999-03-22",0.2661,0.2661,0.2661,0.2661,18360.0],["1999-03-23",0.2551,0.2661,0.2551,0.2564,92880.0],["1999-03-24",0.2564,0.2564,0.2564,0.2564,0.0],["1999-03-25",0.2564,0.2564,0.2564,0.2564,0.0],["1999-03-26",0.2661,0.2717,0.2661,0.2717,103680.0],["1999-03-29",0.2717,0.2717,0.2717,0.2717,0.0],["1999-03-30",0.2717,0.2717,0.2717,0.2717,0.0],["1999-03-31",0.2273,0.244,0.2273,0.2329,571320.0],["1999-04-01",0.2661,0.2661,0.2218,0.2329,341280.0],["1999-04-05",0.2273,0.2551,0.2218,0.2551,576720.0],["1999-04-06",0.2509,0.2564,0.2509,0.2523,84240.0],["1999-04-07",0.2551,0.2661,0.2551,0.2661,68040.0],["1999-04-08",0.2661,0.2661,0.2551,0.2551,108000.0],["1999-04-09",0.244,0.2717,0.244,0.2717,190080.0],["1999-04-12",0.2551,0.2551,0.2551,0.2551,17280.0],["1999-04-13",0.2661,0.2661,0.2661,0.2661,32400.0],["1999-04-14",0.244,0.2523,0.244,0.2454,409320.0],["1999-04-15",0.2606,0.2606,0.2606,0.2606,2160.0],["1999-04-16",0.2661,0.2661,0.2551,0.2551,114480.0],["1999-04-19",0.2551,0.2551,0.2551,0.2551,2160.0],["1999-04-20",0.2606,0.2606,0.2606,0.2606,10800.0],["1999-04-21",0.2551,0.2551,0.2551,0.2551,2160.0],["1999-04-22",0.2551,0.2551,0.2551,0.2551,0.0],["1999-04-23",0.2551,0.2551,0.2551,0.2551,2160.0],["1999-04-26",0.2551,0.2551,0.2551,0.2551,0.0],["1999-04-27",0.2661,0.2661,0.2661,0.2661,44280.0],["1999-04-28",0.2661,0.2661,0.2661,0.2661,0.0],["1999-04-29",0.2661,0.2661,0.2661,0.2661,0.0],["1999-04-30",0.2606,0.2606,0.2606,0.2606,43200.0],["1999-05-03",0.2606,0.2606,0.2606,0.2606,0.0],["1999-05-04",0.2606,0.2606,0.2606,0.2606,23760.0],["1999-05-05",0.2606,0.2606,0.2606,0.2606,0.0],["1999-05-06",0.2661,0.2661,0.2661,0.2661,5400.0],["1999-05-07",0.2551,0.2551,0.2551,0.2551,2160.0],["1999-05-10",0.2551,0.2717,0.2551,0.2661,4320.0],["1999-05-11",0.2661,0.2661,0.2661,0.2661,0.0],["1999-05-12",0.2661,0.2661,0.2661,0.2661,0.0],["1999-05-13",0.2661,0.2661,0.2661,0.2661,0.0],["1999-05-14",0.2551,0.2551,0.2551,0.2551,2160.0],["1999-05-17",0.2551,0.2551,0.2551,0.2551,0.0],["1999-05-18",0.2717,0.2717,0.2551,0.2661,597240.0],["1999-05-19",0.2606,0.2606,0.2495,0.2495,406080.0],["1999-05-20",0.2551,0.2551,0.244,0.244,6480.0],["1999-05-21",0.244,0.244,0.244,0.244,0.0],["1999-05-24",0.2551,0.2606,0.2495,0.2606,114480.0],["1999-05-25",0.2661,0.2661,0.244,0.2661,37800.0],["1999-05-26",0.2772,0.2772,0.244,0.2551,56160.0],["1999-05-27",0.2661,0.2661,0.2661,0.2661,10800.0],["1999-05-28",0.2661,0.2661,0.2661,0.2661,0.0],["1999-06-01",0.2661,0.2661,0.2661,0.2661,1080.0],["1999-06-02",0.2606,0.2606,0.244,0.244,154440.0],["1999-06-03",0.2661,0.2661,0.2661,0.2661,12960.0],["1999-06-04",0.2661,0.2772,0.244,0.2551,274320.0],["1999-06-07",0.2661,0.2661,0.2551,0.2551,69120.0],["1999-06-08",0.2634,0.3105,0.2551,0.2883,496800.0],["1999-06-09",0.3549,0.366,0.3327,0.3438,224640.0],["1999-06-10",0.3438,0.3493,0.3438,0.3493,19440.0],["1999-06-11",0.3549,0.3549,0.2994,0.2994,379080.0],["1999-06-14",0.3105,0.3105,0.3105,0.3105,21600.0],["1999-06-15",0.2994,0.3465,0.28,0.28,335880.0],["1999-06-16",0.2994,0.3105,0.2994,0.3105,226800.0],["1999-06-17",0.3327,0.3604,0.3327,0.3549,123120.0],["1999-06-18",0.3604,0.3604,0.3327,0.3604,158760.0],["1999-06-21",0.3604,0.3604,0.3438,0.3438,28080.0],["1999-06-22",0.3438,0.3549,0.3438,0.3549,31320.0],["1999-06-23",0.3493,0.3604,0.3493,0.3604,138240.0],["1999-06-24",0.3438,0.3438,0.3438,0.3438,32400.0],["1999-06-25",0.3438,0.3438,0.3216,0.3216,11880.0],["1999-06-28",0.3216,0.3216,0.3105,0.3105,14040.0],["1999-06-29",0.3105,0.3105,0.3105,0.3105,0.0],["1999-06-30",0.3105,0.3105,0.3105,0.3105,0.0],["1999-07-01",0.3105,0.3105,0.3105,0.3105,0.0],["1999-07-02",0.3438,0.3438,0.2883,0.2883,75600.0],["1999-07-06",0.305,0.3105,0.305,0.3105,79920.0],["1999-07-07",0.3105,0.3105,0.3105,0.3105,0.0],["1999-07-08",0.316,0.316,0.316,0.316,151200.0],["1999-07-09",0.3216,0.3549,0.3216,0.3549,132840.0],["1999-07-12",0.3521,0.3521,0.3216,0.3216,97200.0],["1999-07-13",0.3216,0.3549,0.3216,0.3549,62640.0],["1999-07-14",0.316,0.3549,0.316,0.3549,30240.0],["1999-07-15",0.3438,0.3549,0.3438,0.3549,85320.0],["1999-07-16",0.3549,0.3549,0.3549,0.3549,3240.0],["1999-07-19",0.3438,0.3438,0.3438,0.3438,32400.0],["1999-07-20",0.3438,0.3438,0.3438,0.3438,0.0],["1999-07-21",0.3438,0.3438,0.3438,0.3438,0.0],["1999-07-22",0.3327,0.3327,0.3327,0.3327,29160.0],["1999-07-23",0.3438,0.3493,0.3438,0.3493,52920.0],["1999-07-26",0.3216,0.3216,0.3216,0.3216,32400.0],["1999-07-27",0.3438,0.3438,0.3438,0.3438,10800.0],["1999-07-28",0.3438,0.3438,0.3438,0.3438,33480.0],["1999-07-29",0.3549,0.3549,0.3438,0.3438,66960.0],["1999-07-30",0.3382,0.3438,0.3382,0.3438,44280.0],["1999-08-02",0.316,0.3438,0.316,0.3438,74520.0],["1999-08-03",0.3382,0.3438,0.3382,0.3438,17280.0],["1999-08-04",0.3271,0.3327,0.305,0.305,49680.0],["1999-08-05",0.305,0.3216,0.305,0.3216,69120.0],["1999-08-06",0.305,0.3216,0.2994,0.3216,46440.0],["1999-08-09",0.3105,0.3216,0.3105,0.3216,47520.0],["1999-08-10",0.3105,0.3216,0.3105,0.3105,359640.0],["1999-08-11",0.3327,0.3327,0.3327,0.3327,32400.0],["1999-08-12",0.3438,0.3438,0.3327,0.3327,32400.0],["1999-08-13",0.3438,0.3438,0.3327,0.3438,33480.0],["1999-08-16",0.3438,0.3438,0.3438,0.3438,0.0],["1999-08-17",0.3438,0.3438,0.3438,0.3438,5400.0],["1999-08-18",0.3327,0.3327,0.3091,0.3091,99360.0],["1999-08-19",0.3438,0.3438,0.3438,0.3438,5400.0],["1999-08-20",0.3438,0.3438,0.3438,0.3438,0.0],["1999-08-23",0.3216,0.3216,0.3216,0.3216,6480.0],["1999-08-24",0.3382,0.3382,0.305,0.3382,54000.0],["1999-08-25",0.3382,0.3382,0.3382,0.3382,5400.0],["1999-08-26",0.3382,0.3438,0.3382,0.3438,130680.0],["1999-08-27",0.3355,0.3355,0.316,0.316,7560.0],["1999-08-30",0.316,0.316,0.316,0.316,0.0],["1999-08-31",0.3216,0.3216,0.2883,0.2883,70200.0],["1999-09-01",0.2883,0.2883,0.2883,0.2883,0.0],["1999-09-02",0.2883,0.2883,0.2883,0.2883,0.0],["1999-09-03",0.3105,0.3105,0.3105,0.3105,2160.0],["1999-09-07",0.3105,0.3105,0.3105,0.3105,0.0],["1999-09-08",0.3105,0.3105,0.3105,0.3105,2160.0],["1999-09-09",0.316,0.316,0.3105,0.3105,48600.0],["1999-09-10",0.3105,0.3105,0.3105,0.3105,0.0],["1999-09-13",0.3216,0.3216,0.2994,0.3216,280800.0],["1999-09-14",0.3188,0.3188,0.2883,0.3105,36720.0],["1999-09-15",0.316,0.316,0.316,0.316,367200.0],["1999-09-16",0.316,0.316,0.3105,0.3105,250560.0],["1999-09-17",0.316,0.316,0.3105,0.3105,64800.0],["1999-09-20",0.3147,0.316,0.3147,0.316,68040.0],["1999-09-21",0.316,0.316,0.3105,0.3105,291600.0],["1999-09-22",0.3133,0.3133,0.3133,0.3133,16200.0],["1999-09-23",0.305,0.305,0.305,0.305,59400.0],["1999-09-24",0.2994,0.2994,0.2772,0.2994,122040.0],["1999-09-27",0.2994,0.2994,0.2994,0.2994,2160.0],["1999-09-28",0.2994,0.2994,0.2994,0.2994,43200.0],["1999-09-29",0.305,0.3271,0.2994,0.3271,848880.0],["1999-09-30",0.3438,0.3493,0.3271,0.3438,442800.0],["1999-10-01",0.3382,0.3382,0.3105,0.3105,92880.0],["1999-10-04",0.3105,0.3119,0.2994,0.2994,118800.0],["1999-10-05",0.2994,0.3022,0.2994,0.3022,57240.0],["1999-10-06",0.305,0.3216,0.2994,0.3105,157680.0],["1999-10-07",0.3105,0.3216,0.3105,0.3105,307800.0],["1999-10-08",0.316,0.3327,0.316,0.316,490320.0],["1999-10-11",0.316,0.316,0.316,0.316,0.0],["1999-10-12",0.305,0.305,0.2828,0.2828,33480.0],["1999-10-13",0.2828,0.2828,0.2828,0.2828,0.0],["1999-10-14",0.2939,0.2939,0.2939,0.2939,2160.0],["1999-10-15",0.2883,0.2883,0.2883,0.2883,21600.0],["1999-10-18",0.2883,0.2883,0.2883,0.2883,97200.0],["1999-10-19",0.2661,0.2772,0.2661,0.2772,41040.0],["1999-10-20",0.2828,0.2828,0.2828,0.2828,37800.0],["1999-10-21",0.2772,0.2772,0.2551,0.2675,419040.0],["1999-10-22",0.2661,0.2661,0.2606,0.2606,75600.0],["1999-10-25",0.2661,0.2661,0.2661,0.2661,136080.0],["1999-10-26",0.2661,0.2661,0.2661,0.2661,0.0],["1999-10-27",0.2661,0.2661,0.2661,0.2661,0.0],["1999-10-28",0.2661,0.2661,0.2661,0.2661,0.0],["1999-10-29",0.2661,0.2661,0.2606,0.2606,21600.0],["1999-11-01",0.2551,0.2661,0.2551,0.2661,165240.0],["1999-11-02",0.2606,0.2661,0.2606,0.2661,802440.0],["1999-11-03",0.2717,0.2883,0.2717,0.2883,19440.0],["1999-11-04",0.2883,0.366,0.2883,0.316,291600.0],["1999-11-05",0.316,0.316,0.316,0.316,25920.0],["1999-11-08",0.3105,0.316,0.3105,0.3105,9720.0],["1999-11-09",0.3216,0.3327,0.3216,0.3327,4320.0],["1999-11-10",0.3438,0.3493,0.3438,0.3493,22680.0],["1999-11-11",0.3438,0.3465,0.3438,0.3465,125280.0],["1999-11-12",0.3327,0.3341,0.3216,0.3216,368280.0],["1999-11-15",0.3438,0.3438,0.3327,0.3327,9720.0],["1999-11-16",0.3327,0.3327,0.3327,0.3327,0.0],["1999-11-17",0.3327,0.3327,0.3327,0.3327,0.0],["1999-11-18",0.316,0.3327,0.316,0.3327,7560.0],["1999-11-19",0.3327,0.3327,0.3327,0.3327,0.0],["1999-11-22",0.316,0.316,0.316,0.316,3240.0],["1999-11-23",0.3216,0.3216,0.3216,0.3216,1080.0],["1999-11-24",0.316,0.316,0.316,0.316,2160.0],["1999-11-26",0.316,0.316,0.316,0.316,0.0],["1999-11-29",0.316,0.316,0.316,0.316,50760.0],["1999-11-30",0.316,0.316,0.316,0.316,16200.0],["1999-12-01",0.316,0.316,0.316,0.316,0.0],["1999-12-02",0.3216,0.3216,0.316,0.316,86400.0],["1999-12-03",0.316,0.316,0.3105,0.3105,46440.0],["1999-12-06",0.3271,0.3271,0.316,0.316,68040.0],["1999-12-07",0.3271,0.3271,0.3271,0.3271,32400.0],["1999-12-08",0.3105,0.3105,0.3105,0.3105,45360.0],["1999-12-09",0.3105,0.3105,0.2883,0.3105,119880.0],["1999-12-10",0.305,0.305,0.305,0.305,1080.0],["1999-12-13",0.3327,0.3327,0.305,0.305,25920.0],["1999-12-14",0.2828,0.2828,0.2828,0.2828,10800.0],["1999-12-15",0.2939,0.2939,0.2939,0.2939,11880.0],["1999-12-16",0.305,0.305,0.305,0.305,14040.0],["1999-12-17",0.305,0.305,0.305,0.305,0.0],["1999-12-20",0.3077,0.3105,0.2883,0.2883,287280.0],["1999-12-21",0.2883,0.2883,0.2883,0.2883,0.0],["1999-12-22",0.2883,0.2883,0.2883,0.2883,151200.0],["1999-12-23",0.2994,0.2994,0.2994,0.2994,11880.0],["1999-12-27",0.2994,0.3105,0.2994,0.3105,11880.0],["1999-12-28",0.2994,0.2994,0.2828,0.2828,178200.0],["1999-12-29",0.2828,0.2828,0.2828,0.2828,27000.0],["1999-12-30",0.2883,0.2883,0.28,0.2883,97200.0],["1999-12-31",0.2828,0.2828,0.2828,0.2828,14040.0],["2000-01-03",0.2828,0.2828,0.2828,0.2828,0.0],["2000-01-04",0.2828,0.2828,0.2828,0.2828,5400.0],["2000-01-05",0.2939,0.2939,0.28,0.2911,105840.0],["2000-01-06",0.2911,0.2911,0.2911,0.2911,15120.0],["2000-01-07",0.3105,0.3105,0.305,0.305,16200.0],["2000-01-10",0.3105,0.3216,0.3105,0.316,253800.0],["2000-01-11",0.3216,0.3216,0.3216,0.3216,10800.0],["2000-01-12",0.316,0.316,0.3105,0.3105,44280.0],["2000-01-13",0.2994,0.2994,0.2883,0.2883,45360.0],["2000-01-14",0.28,0.28,0.28,0.28,4320.0],["2000-01-18",0.2883,0.3105,0.2883,0.3105,39960.0],["2000-01-19",0.2994,0.3216,0.2883,0.2994,146880.0],["2000-01-20",0.2883,0.2883,0.2883,0.2883,16200.0],["2000-01-21",0.2994,0.2994,0.2994,0.2994,97200.0],["2000-01-24",0.3105,0.3105,0.3105,0.3105,14040.0],["2000-01-25",0.2883,0.3216,0.2883,0.3105,128520.0],["2000-01-26",0.2994,0.2994,0.2994,0.2994,5400.0],["2000-01-27",0.2994,0.2994,0.2994,0.2994,0.0],["2000-01-28",0.2994,0.2994,0.2994,0.2994,16200.0],["2000-01-31",0.2994,0.2994,0.2772,0.2772,84240.0],["2000-02-01",0.2856,0.3105,0.2856,0.3105,393120.0],["2000-02-02",0.2883,0.2883,0.2883,0.2883,3240.0],["2000-02-03",0.3105,0.3105,0.3105,0.3105,21600.0],["2000-02-04",0.305,0.305,0.2994,0.2994,18360.0],["2000-02-07",0.2994,0.3105,0.2883,0.3105,187920.0],["2000-02-08",0.3105,0.3105,0.3105,0.3105,0.0],["2000-02-09",0.3105,0.3105,0.3105,0.3105,10800.0],["2000-02-10",0.3105,0.316,0.2994,0.316,55080.0],["2000-02-11",0.3105,0.3105,0.2994,0.2994,47520.0],["2000-02-14",0.3105,0.3105,0.2994,0.305,168480.0],["2000-02-15",0.305,0.3105,0.2994,0.2994,118800.0],["2000-02-16",0.305,0.305,0.2994,0.2994,36720.0],["2000-02-17",0.2994,0.305,0.2939,0.305,110160.0],["2000-02-18",0.2994,0.2994,0.2939,0.2939,77760.0],["2000-02-22",0.305,0.305,0.2883,0.2883,120960.0],["2000-02-23",0.2883,0.2883,0.2883,0.2883,0.0],["2000-02-24",0.2883,0.2883,0.2883,0.2883,0.0],["2000-02-25",0.2883,0.2883,0.2828,0.2828,73440.0],["2000-02-28",0.2828,0.2828,0.2828,0.2828,32400.0],["2000-02-29",0.2828,0.2828,0.2772,0.2772,285120.0],["2000-03-01",0.2717,0.2772,0.2717,0.2717,86400.0],["2000-03-02",0.2883,0.2883,0.2883,0.2883,96120.0],["2000-03-03",0.2828,0.3327,0.2828,0.3105,685800.0],["2000-03-06",0.3077,0.3077,0.2828,0.2828,43200.0],["2000-03-07",0.2745,0.2745,0.2745,0.2745,54000.0],["2000-03-08",0.2745,0.2745,0.2745,0.2745,4320.0],["2000-03-09",0.2745,0.3105,0.2717,0.3105,95040.0],["2000-03-10",0.2745,0.3327,0.2745,0.3327,89640.0],["2000-03-13",0.3604,0.438,0.3105,0.366,2104920.0],["2000-03-14",0.377,0.3881,0.3105,0.3327,321840.0],["2000-03-15",0.3327,0.3327,0.3216,0.3327,20520.0],["2000-03-16",0.3105,0.3105,0.2911,0.3105,43200.0],["2000-03-17",0.2994,0.3327,0.2994,0.3327,63720.0],["2000-03-20",0.3327,0.3327,0.3271,0.3271,20520.0],["2000-03-21",0.3105,0.3105,0.3105,0.3105,1080.0],["2000-03-22",0.3105,0.3105,0.2911,0.3105,27000.0],["2000-03-23",0.2994,0.2994,0.2994,0.2994,49680.0],["2000-03-24",0.3105,0.3105,0.3105,0.3105,10800.0],["2000-03-27",0.3216,0.366,0.3105,0.3216,168480.0],["2000-03-28",0.3327,0.3327,0.3244,0.3244,16200.0],["2000-03-29",0.3216,0.3216,0.3216,0.3216,5400.0],["2000-03-30",0.2994,0.2994,0.2883,0.2883,59400.0],["2000-03-31",0.2883,0.2883,0.2883,0.2883,0.0],["2000-04-03",0.2883,0.2939,0.2883,0.2939,386640.0],["2000-04-04",0.3105,0.3105,0.2828,0.2883,142560.0],["2000-04-05",0.2883,0.2883,0.2883,0.2883,0.0],["2000-04-06",0.3105,0.3105,0.3105,0.3105,5400.0],["2000-04-07",0.2994,0.3105,0.2994,0.3105,219240.0],["2000-04-10",0.3549,0.3549,0.3105,0.3105,42120.0],["2000-04-11",0.3105,0.3105,0.3105,0.3105,12960.0],["2000-04-12",0.316,0.316,0.316,0.316,203040.0],["2000-04-13",0.3105,0.3105,0.3105,0.3105,31320.0],["2000-04-14",0.3105,0.3105,0.3105,0.3105,3240.0],["2000-04-17",0.2883,0.3105,0.2883,0.305,24840.0],["2000-04-18",0.3105,0.3438,0.305,0.3105,263520.0],["2000-04-19",0.3105,0.3105,0.3105,0.3105,28080.0],["2000-04-20",0.3105,0.3105,0.3105,0.3105,33480.0],["2000-04-24",0.3105,0.3105,0.3105,0.3105,0.0],["2000-04-25",0.3105,0.3105,0.3105,0.3105,0.0],["2000-04-26",0.316,0.316,0.3105,0.3105,7560.0],["2000-04-27",0.3105,0.3105,0.305,0.305,71280.0],["2000-04-28",0.3105,0.3105,0.3105,0.3105,10800.0],["2000-05-01",0.2883,0.3105,0.2883,0.3105,23760.0],["2000-05-02",0.3105,0.3105,0.2994,0.2994,143640.0],["2000-05-03",0.2994,0.2994,0.2994,0.2994,1080.0],["2000-05-04",0.2883,0.2883,0.2883,0.2883,10800.0],["2000-05-05",0.2994,0.2994,0.2994,0.2994,56160.0],["2000-05-08",0.2883,0.2883,0.2883,0.2883,21600.0],["2000-05-09",0.2883,0.2939,0.2883,0.2939,54000.0],["2000-05-10",0.305,0.305,0.2883,0.2883,16200.0],["2000-05-11",0.2883,0.2883,0.2883,0.2883,0.0],["2000-05-12",0.2883,0.2883,0.2883,0.2883,0.0],["2000-05-15",0.3119,0.3549,0.3119,0.3493,203040.0],["2000-05-16",0.3715,0.377,0.3438,0.3715,266760.0],["2000-05-17",0.3687,0.3992,0.3549,0.3992,1313280.0],["2000-05-18",0.4048,0.4103,0.3881,0.3992,169560.0],["2000-05-19",0.377,0.377,0.3604,0.3604,38880.0],["2000-05-22",0.366,0.366,0.366,0.366,34560.0],["2000-05-23",0.3715,0.3715,0.3549,0.3549,360720.0],["2000-05-24",0.3493,0.3493,0.2994,0.2994,113400.0],["2000-05-25",0.2994,0.2994,0.2994,0.2994,0.0],["2000-05-26",0.3105,0.3271,0.3105,0.3271,14040.0],["2000-05-30",0.3216,0.3216,0.3216,0.3216,21600.0],["2000-05-31",0.3271,0.3271,0.316,0.316,101520.0],["2000-06-01",0.3493,0.3493,0.316,0.316,45360.0],["2000-06-02",0.3438,0.3438,0.316,0.316,7560.0],["2000-06-05",0.3216,0.3216,0.3105,0.3216,37800.0],["2000-06-06",0.316,0.316,0.316,0.316,10800.0],["2000-06-07",0.3327,0.3327,0.3327,0.3327,15120.0],["2000-06-08",0.3216,0.3438,0.3216,0.3424,75600.0],["2000-06-09",0.3424,0.3424,0.3424,0.3424,0.0],["2000-06-12",0.3424,0.3424,0.3424,0.3424,0.0],["2000-06-13",0.3424,0.3424,0.3424,0.3424,0.0],["2000-06-14",0.3424,0.3424,0.3424,0.3424,0.0],["2000-06-15",0.3396,0.3396,0.3396,0.3396,2160.0],["2000-06-16",0.3438,0.3549,0.3355,0.3438,103680.0],["2000-06-19",0.3438,0.3549,0.3438,0.3549,61560.0],["2000-06-20",0.3507,0.3604,0.3507,0.3604,75600.0],["2000-06-21",0.377,0.377,0.3382,0.3382,114480.0],["2000-06-22",0.377,0.377,0.3188,0.3188,194400.0],["2000-06-23",0.3327,0.3493,0.3327,0.3493,2160.0],["2000-06-26",0.3063,0.3077,0.3063,0.3077,38880.0],["2000-06-27",0.3077,0.3077,0.3077,0.3077,0.0],["2000-06-28",0.3077,0.3077,0.3077,0.3077,0.0],["2000-06-29",0.3077,0.3077,0.3077,0.3077,0.0],["2000-06-30",0.3271,0.3271,0.3271,0.3271,5400.0],["2000-07-03",0.3271,0.3271,0.3271,0.3271,0.0],["2000-07-05",0.3382,0.3493,0.305,0.305,21600.0],["2000-07-06",0.3438,0.3438,0.3438,0.3438,4320.0],["2000-07-07",0.3438,0.3438,0.3438,0.3438,0.0],["2000-07-10",0.3438,0.3438,0.3438,0.3438,0.0],["2000-07-11",0.3438,0.3438,0.3438,0.3438,0.0],["2000-07-12",0.3105,0.3105,0.3105,0.3105,25920.0],["2000-07-13",0.3105,0.3105,0.3105,0.3105,0.0],["2000-07-14",0.3105,0.3105,0.3105,0.3105,0.0],["2000-07-17",0.305,0.3327,0.305,0.305,31320.0],["2000-07-18",0.3438,0.3549,0.3271,0.3271,32400.0],["2000-07-19",0.3271,0.3271,0.3271,0.3271,0.0],["2000-07-20",0.3438,0.3438,0.3438,0.3438,37800.0],["2000-07-21",0.3438,0.3549,0.3438,0.3438,30240.0],["2000-07-24",0.3549,0.3549,0.3549,0.3549,30240.0],["2000-07-25",0.3465,0.366,0.3465,0.366,6480.0],["2000-07-26",0.3632,0.3632,0.3632,0.3632,10800.0],["2000-07-27",0.3549,0.3549,0.3549,0.3549,21600.0],["2000-07-28",0.3382,0.3382,0.3382,0.3382,16200.0],["2000-07-31",0.3382,0.3382,0.3382,0.3382,0.0],["2000-08-01",0.3438,0.3438,0.3438,0.3438,4320.0],["2000-08-02",0.3549,0.3549,0.3438,0.3438,105840.0],["2000-08-03",0.3438,0.3438,0.3438,0.3438,0.0],["2000-08-04",0.3271,0.3271,0.2883,0.305,510840.0],["2000-08-07",0.305,0.316,0.2994,0.305,111240.0],["2000-08-08",0.2994,0.2994,0.2994,0.2994,1080.0],["2000-08-09",0.305,0.305,0.305,0.305,48600.0],["2000-08-10",0.305,0.305,0.305,0.305,10800.0],["2000-08-11",0.3105,0.3105,0.3105,0.3105,43200.0],["2000-08-14",0.3105,0.3105,0.3105,0.3105,10800.0],["2000-08-15",0.3105,0.3105,0.3105,0.3105,0.0],["2000-08-16",0.3105,0.3105,0.3105,0.3105,0.0],["2000-08-17",0.2994,0.2994,0.2939,0.2939,11880.0],["2000-08-18",0.316,0.316,0.316,0.316,1080.0],["2000-08-21",0.3105,0.3105,0.2883,0.2939,510840.0],["2000-08-22",0.2994,0.3105,0.2994,0.3105,27000.0],["2000-08-23",0.2994,0.316,0.2994,0.316,16200.0],["2000-08-24",0.316,0.316,0.316,0.316,0.0],["2000-08-25",0.2994,0.3327,0.2994,0.3327,24840.0],["2000-08-28",0.3327,0.3327,0.3327,0.3327,0.0],["2000-08-29",0.3327,0.3327,0.3327,0.3327,0.0],["2000-08-30",0.3216,0.3216,0.3216,0.3216,10800.0],["2000-08-31",0.3216,0.3216,0.3105,0.3105,44280.0],["2000-09-01",0.3105,0.3105,0.3105,0.3105,8640.0],["2000-09-05",0.3327,0.3327,0.3327,0.3327,140400.0],["2000-09-06",0.3216,0.3216,0.3216,0.3216,62640.0],["2000-09-07",0.3438,0.3438,0.3438,0.3438,143640.0],["2000-09-08",0.3327,0.3493,0.3327,0.3493,76680.0],["2000-09-11",0.3327,0.3327,0.3327,0.3327,52920.0],["2000-09-12",0.3493,0.3549,0.3327,0.3549,157680.0],["2000-09-13",0.3549,0.377,0.3438,0.3549,554040.0],["2000-09-14",0.3604,0.3604,0.3549,0.3549,28080.0],["2000-09-15",0.3438,0.3438,0.3438,0.3438,1080.0],["2000-09-18",0.3576,0.3576,0.3438,0.3438,7560.0],["2000-09-19",0.3493,0.3493,0.3438,0.3438,182520.0],["2000-09-20",0.3493,0.3493,0.3216,0.3216,582120.0],["2000-09-21",0.3271,0.3271,0.2994,0.305,847800.0],["2000-09-22",0.316,0.3549,0.316,0.3493,43200.0],["2000-09-25",0.4214,0.5046,0.3438,0.3493,764640.0],["2000-09-26",0.3493,0.3549,0.3465,0.3549,105840.0],["2000-09-27",0.3549,0.366,0.3549,0.366,81000.0],["2000-09-28",0.366,0.3881,0.3604,0.377,46440.0],["2000-09-29",0.3715,0.3992,0.3715,0.3881,171720.0],["2000-10-02",0.3854,0.3992,0.3549,0.3549,493560.0],["2000-10-03",0.3604,0.366,0.3438,0.3438,130680.0],["2000-10-04",0.3382,0.3604,0.3216,0.3271,248400.0],["2000-10-05",0.3271,0.3549,0.3271,0.3549,182520.0],["2000-10-06",0.3715,0.3715,0.3715,0.3715,5400.0],["2000-10-09",0.3715,0.3715,0.3715,0.3715,0.0],["2000-10-10",0.3327,0.3327,0.3327,0.3327,9720.0],["2000-10-11",0.366,0.366,0.3271,0.366,11880.0],["2000-10-12",0.3549,0.3549,0.3271,0.3549,133920.0],["2000-10-13",0.3382,0.3382,0.3271,0.3271,92880.0],["2000-10-16",0.3549,0.366,0.3438,0.3549,55080.0],["2000-10-17",0.3216,0.3216,0.3216,0.3216,123120.0],["2000-10-18",0.3424,0.3424,0.3105,0.3105,22680.0],["2000-10-19",0.3438,0.3438,0.3119,0.3119,3240.0],["2000-10-20",0.3119,0.3119,0.3119,0.3119,0.0],["2000-10-23",0.3216,0.3216,0.3216,0.3216,36720.0],["2000-10-24",0.3327,0.3327,0.3327,0.3327,2160.0],["2000-10-25",0.3216,0.3216,0.3216,0.3216,100440.0],["2000-10-26",0.3216,0.3216,0.3105,0.3105,194400.0],["2000-10-27",0.3105,0.3105,0.3105,0.3105,0.0],["2000-10-30",0.3105,0.3216,0.3105,0.3216,108000.0],["2000-10-31",0.3216,0.3216,0.3216,0.3216,41040.0],["2000-11-01",0.3216,0.3216,0.3216,0.3216,0.0],["2000-11-02",0.3244,0.3244,0.3244,0.3244,7560.0],["2000-11-03",0.3244,0.3244,0.3244,0.3244,0.0],["2000-11-06",0.3244,0.3244,0.3244,0.3244,1080.0],["2000-11-07",0.3244,0.3244,0.3244,0.3244,52920.0],["2000-11-08",0.3327,0.3438,0.3327,0.3327,145800.0],["2000-11-09",0.3327,0.3327,0.3327,0.3327,0.0],["2000-11-10",0.3424,0.3438,0.3382,0.3438,14040.0],["2000-11-13",0.3327,0.3327,0.3216,0.3216,36720.0],["2000-11-14",0.3216,0.3216,0.3188,0.3188,118800.0],["2000-11-15",0.316,0.3549,0.316,0.3327,186840.0],["2000-11-16",0.3133,0.316,0.3133,0.316,7560.0],["2000-11-17",0.3327,0.3327,0.3271,0.3271,12960.0],["2000-11-20",0.3216,0.3216,0.3133,0.3133,45360.0],["2000-11-21",0.3105,0.3105,0.3105,0.3105,6480.0],["2000-11-22",0.2994,0.2994,0.2994,0.2994,64800.0],["2000-11-24",0.2911,0.2911,0.28,0.28,21600.0],["2000-11-27",0.305,0.3549,0.305,0.305,96120.0],["2000-11-28",0.2994,0.2994,0.2994,0.2994,76680.0],["2000-11-29",0.2911,0.2911,0.2911,0.2911,64800.0],["2000-11-30",0.2939,0.2939,0.2939,0.2939,142560.0],["2000-12-01",0.2939,0.2939,0.2939,0.2939,0.0],["2000-12-04",0.2994,0.2994,0.2939,0.2939,27000.0],["2000-12-05",0.305,0.305,0.305,0.305,45360.0],["2000-12-06",0.2939,0.2939,0.2939,0.2939,47520.0],["2000-12-07",0.2994,0.2994,0.2828,0.2828,162000.0],["2000-12-08",0.3022,0.3105,0.3022,0.3105,38880.0],["2000-12-11",0.3327,0.3549,0.3216,0.3216,146880.0],["2000-12-12",0.3105,0.3105,0.3105,0.3105,46440.0],["2000-12-13",0.3105,0.3105,0.3105,0.3105,17280.0],["2000-12-14",0.3105,0.3105,0.3105,0.3105,54000.0],["2000-12-15",0.3119,0.3438,0.3119,0.3438,20520.0],["2000-12-18",0.316,0.316,0.316,0.316,32400.0],["2000-12-19",0.3299,0.3299,0.3299,0.3299,1080.0],["2000-12-20",0.3299,0.3299,0.3299,0.3299,0.0],["2000-12-21",0.316,0.316,0.316,0.316,87480.0],["2000-12-22",0.316,0.316,0.316,0.316,42120.0],["2000-12-26",0.316,0.316,0.316,0.316,100440.0],["2000-12-27",0.316,0.316,0.316,0.316,11880.0],["2000-12-28",0.316,0.316,0.316,0.316,70200.0],["2000-12-29",0.3174,0.3174,0.3105,0.316,211680.0],["2001-01-02",0.3105,0.3105,0.2994,0.305,68040.0],["2001-01-03",0.3105,0.3216,0.3105,0.3216,457920.0],["2001-01-04",0.3216,0.3216,0.3216,0.3216,5400.0],["2001-01-05",0.3216,0.3216,0.3216,0.3216,0.0],["2001-01-08",0.3216,0.3327,0.3105,0.3105,64800.0],["2001-01-09",0.3216,0.3216,0.3216,0.3216,6480.0],["2001-01-10",0.3216,0.3216,0.3216,0.3216,230040.0],["2001-01-11",0.3216,0.3216,0.3216,0.3216,6480.0],["2001-01-12",0.3216,0.3604,0.3216,0.3327,129600.0],["2001-01-16",0.3327,0.3327,0.3327,0.3327,0.0],["2001-01-17",0.3549,0.3549,0.3549,0.3549,120960.0],["2001-01-18",0.3438,0.3438,0.3438,0.3438,36720.0],["2001-01-19",0.3438,0.3438,0.3438,0.3438,56160.0],["2001-01-22",0.3549,0.3604,0.3549,0.3604,122040.0],["2001-01-23",0.3604,0.3604,0.3604,0.3604,62640.0],["2001-01-24",0.3507,0.366,0.3507,0.366,24840.0],["2001-01-25",0.377,0.3826,0.377,0.3826,78840.0],["2001-01-26",0.3881,0.4131,0.3881,0.4048,105840.0],["2001-01-29",0.3992,0.3992,0.3992,0.3992,20520.0],["2001-01-30",0.4006,0.4006,0.3992,0.3992,10800.0],["2001-01-31",0.4103,0.4103,0.3881,0.3881,129600.0],["2001-02-01",0.4214,0.4658,0.4214,0.4436,238680.0],["2001-02-02",0.438,0.4436,0.4214,0.4214,81000.0],["2001-02-05",0.4214,0.4256,0.4214,0.4214,51840.0],["2001-02-06",0.4103,0.4103,0.366,0.3992,52920.0],["2001-02-07",0.3881,0.3881,0.3881,0.3881,22680.0],["2001-02-08",0.4048,0.4048,0.4048,0.4048,5400.0],["2001-02-09",0.4048,0.4048,0.4048,0.4048,0.0],["2001-02-12",0.4048,0.4048,0.4048,0.4048,0.0],["2001-02-13",0.4075,0.4075,0.4075,0.4075,51840.0],["2001-02-14",0.4075,0.4075,0.377,0.377,51840.0],["2001-02-15",0.4103,0.4436,0.4103,0.4214,169560.0],["2001-02-16",0.4422,0.4422,0.4103,0.4103,70200.0],["2001-02-20",0.4214,0.4519,0.3992,0.3992,155520.0],["2001-02-21",0.4436,0.4436,0.438,0.4436,21600.0],["2001-02-22",0.4214,0.4214,0.4214,0.4214,75600.0],["2001-02-23",0.4325,0.4325,0.4103,0.4103,31320.0],["2001-02-26",0.4159,0.4214,0.4159,0.4214,36720.0],["2001-02-27",0.4325,0.4325,0.4103,0.4103,23760.0],["2001-02-28",0.4214,0.4325,0.4214,0.4325,43200.0],["2001-03-01",0.4159,0.4436,0.4159,0.4436,23760.0],["2001-03-02",0.4436,0.4547,0.4436,0.4547,76680.0],["2001-03-05",0.4547,0.4658,0.4547,0.4547,81000.0],["2001-03-06",0.4436,0.4436,0.4436,0.4436,38880.0],["2001-03-07",0.4436,0.4436,0.4436,0.4436,62640.0],["2001-03-08",0.4658,0.4658,0.438,0.438,47520.0],["2001-03-09",0.438,0.438,0.4048,0.438,103680.0],["2001-03-12",0.4436,0.4436,0.4325,0.4436,150120.0],["2001-03-13",0.4533,0.4533,0.4325,0.4325,61560.0],["2001-03-14",0.438,0.4436,0.438,0.4436,111240.0],["2001-03-15",0.4436,0.4436,0.4214,0.4214,125280.0],["2001-03-16",0.4103,0.4325,0.4103,0.4325,33480.0],["2001-03-19",0.4214,0.4214,0.4214,0.4214,37800.0],["2001-03-20",0.438,0.4547,0.4269,0.4269,39960.0],["2001-03-21",0.4325,0.4325,0.4214,0.4214,56160.0],["2001-03-22",0.4214,0.4214,0.3992,0.4103,43200.0],["2001-03-23",0.4103,0.4103,0.4103,0.4103,0.0],["2001-03-26",0.4269,0.4269,0.3992,0.3992,33480.0],["2001-03-27",0.3992,0.3992,0.3992,0.3992,0.0],["2001-03-28",0.4269,0.4269,0.3992,0.4103,44280.0],["2001-03-29",0.4103,0.4103,0.4103,0.4103,20520.0],["2001-03-30",0.4214,0.4214,0.4214,0.4214,8640.0],["2001-04-02",0.4214,0.4214,0.4214,0.4214,18360.0],["2001-04-03",0.4214,0.4214,0.4214,0.4214,24840.0],["2001-04-04",0.4103,0.4103,0.4103,0.4103,32400.0],["2001-04-05",0.4103,0.4214,0.366,0.4214,117720.0],["2001-04-06",0.4214,0.4214,0.4214,0.4214,0.0],["2001-04-09",0.3158,0.3158,0.3149,0.3149,37800.0],["2001-04-10",0.3815,0.4471,0.3815,0.4436,162000.0],["2001-04-11",0.4516,0.4844,0.4436,0.4844,152280.0],["2001-04-12",0.4844,0.4844,0.4525,0.4525,83160.0],["2001-04-16",0.4436,0.4436,0.4214,0.4258,43200.0],["2001-04-17",0.4436,0.4525,0.4436,0.4525,48600.0],["2001-04-18",0.4525,0.4551,0.4525,0.4551,21600.0],["2001-04-19",0.4551,0.4613,0.4551,0.4551,72360.0],["2001-04-20",0.4551,0.4551,0.4551,0.4551,12960.0],["2001-04-23",0.4525,0.4525,0.4525,0.4525,21600.0],["2001-04-24",0.4525,0.4525,0.4525,0.4525,119880.0],["2001-04-25",0.4525,0.4791,0.4525,0.4702,139320.0],["2001-04-26",0.4702,0.4702,0.4702,0.4702,30240.0],["2001-04-27",0.4702,0.4702,0.4702,0.4702,0.0],["2001-04-30",0.4702,0.4702,0.4702,0.4702,0.0],["2001-05-01",0.4702,0.4702,0.4702,0.4702,0.0],["2001-05-02",0.487,0.4879,0.4658,0.4879,48600.0],["2001-05-03",0.5057,0.5092,0.4658,0.4658,114480.0],["2001-05-04",0.4658,0.4658,0.4658,0.4658,27000.0],["2001-05-07",0.4613,0.4613,0.4445,0.4445,47520.0],["2001-05-08",0.4436,0.4604,0.4436,0.4604,38880.0],["2001-05-09",0.4604,0.4604,0.4569,0.4569,27000.0],["2001-05-10",0.4569,0.4569,0.4569,0.4569,0.0],["2001-05-11",0.4445,0.4649,0.4436,0.4649,91800.0],["2001-05-14",0.4436,0.4613,0.4214,0.4303,255960.0],["2001-05-15",0.4019,0.4347,0.3903,0.4347,123120.0],["2001-05-16",0.4125,0.4125,0.4125,0.4125,1080.0],["2001-05-17",0.4303,0.4303,0.4303,0.4303,22680.0],["2001-05-18",0.4303,0.4303,0.4303,0.4303,48600.0],["2001-05-21",0.4303,0.432,0.4125,0.4303,153360.0],["2001-05-22",0.4214,0.4303,0.4214,0.4303,158760.0],["2001-05-23",0.4365,0.4365,0.4365,0.4365,16200.0],["2001-05-24",0.4303,0.4303,0.4258,0.4258,164160.0],["2001-05-25",0.4241,0.4241,0.4223,0.4223,3240.0],["2001-05-29",0.4258,0.4258,0.4258,0.4258,30240.0],["2001-05-30",0.4232,0.4232,0.4232,0.4232,42120.0],["2001-05-31",0.4232,0.4303,0.4223,0.4223,193320.0],["2001-06-01",0.4374,0.4374,0.4223,0.4223,147960.0],["2001-06-04",0.4125,0.4374,0.4125,0.4374,8640.0],["2001-06-05",0.4374,0.4374,0.4374,0.4374,0.0],["2001-06-06",0.4374,0.4374,0.4232,0.4232,29160.0],["2001-06-07",0.4258,0.4507,0.4223,0.4258,55080.0],["2001-06-08",0.4258,0.4258,0.4258,0.4258,5400.0],["2001-06-11",0.4258,0.4258,0.4258,0.4258,0.0],["2001-06-12",0.4471,0.4471,0.4223,0.4223,96120.0],["2001-06-13",0.4223,0.4223,0.4223,0.4223,27000.0],["2001-06-14",0.4232,0.4232,0.4232,0.4232,38880.0],["2001-06-15",0.4249,0.4285,0.4249,0.4258,64800.0],["2001-06-18",0.4232,0.4276,0.4232,0.4276,174960.0],["2001-06-19",0.4232,0.4276,0.4232,0.4276,113400.0],["2001-06-20",0.4232,0.432,0.4232,0.4285,103680.0],["2001-06-21",0.4249,0.4249,0.4249,0.4249,5400.0],["2001-06-22",0.4249,0.4294,0.4249,0.4294,27000.0],["2001-06-25",0.4294,0.4294,0.4294,0.4294,0.0],["2001-06-26",0.4249,0.4249,0.4249,0.4249,37800.0],["2001-06-27",0.4249,0.4249,0.4249,0.4249,0.0],["2001-06-28",0.4249,0.4276,0.4249,0.4276,28080.0],["2001-06-29",0.4249,0.4249,0.4249,0.4249,91800.0],["2001-07-02",0.4249,0.4276,0.4249,0.4258,110160.0],["2001-07-03",0.4258,0.4258,0.4258,0.4258,6480.0],["2001-07-05",0.4258,0.4258,0.4258,0.4258,96120.0],["2001-07-06",0.4258,0.4258,0.4232,0.4258,31320.0],["2001-07-09",0.4232,0.4232,0.4232,0.4232,65880.0],["2001-07-10",0.4232,0.4267,0.4223,0.4223,178200.0],["2001-07-11",0.4223,0.4258,0.4223,0.4258,93960.0],["2001-07-12",0.4223,0.4223,0.4223,0.4223,5400.0],["2001-07-13",0.4223,0.4223,0.4223,0.4223,0.0],["2001-07-16",0.4223,0.4258,0.4223,0.4258,38880.0],["2001-07-17",0.4223,0.4223,0.4223,0.4223,12960.0],["2001-07-18",0.4223,0.4223,0.4223,0.4223,12960.0],["2001-07-19",0.4223,0.4258,0.4223,0.4258,29160.0],["2001-07-20",0.4258,0.4258,0.4258,0.4258,0.0],["2001-07-23",0.4241,0.4498,0.4241,0.4436,28080.0],["2001-07-24",0.4312,0.4312,0.4312,0.4312,5400.0],["2001-07-25",0.4436,0.4436,0.4312,0.4312,24840.0],["2001-07-26",0.4347,0.4516,0.4347,0.4516,106920.0],["2001-07-27",0.4516,0.4516,0.4516,0.4516,0.0],["2001-07-30",0.4516,0.4516,0.4516,0.4516,0.0],["2001-07-31",0.4436,0.4436,0.4436,0.4436,23760.0],["2001-08-01",0.4436,0.4525,0.4436,0.4436,105840.0],["2001-08-02",0.4436,0.4436,0.4436,0.4436,0.0],["2001-08-03",0.4436,0.4436,0.4436,0.4436,0.0],["2001-08-06",0.4436,0.4436,0.4436,0.4436,70200.0],["2001-08-07",0.4436,0.4436,0.4436,0.4436,3240.0],["2001-08-08",0.4436,0.4525,0.4436,0.4525,33480.0],["2001-08-09",0.4569,0.4658,0.4445,0.4445,119880.0],["2001-08-10",0.4445,0.4445,0.4445,0.4445,0.0],["2001-08-13",0.4445,0.4445,0.4445,0.4445,1080.0],["2001-08-14",0.4445,0.4445,0.4445,0.4445,0.0],["2001-08-15",0.4445,0.4445,0.4445,0.4445,21600.0],["2001-08-16",0.4445,0.4445,0.4445,0.4445,0.0],["2001-08-17",0.4445,0.4445,0.4445,0.4445,0.0],["2001-08-20",0.4445,0.4445,0.4445,0.4445,4320.0],["2001-08-21",0.4445,0.4445,0.4445,0.4445,34560.0],["2001-08-22",0.4445,0.4445,0.4445,0.4445,0.0],["2001-08-23",0.4445,0.4445,0.4445,0.4445,0.0],["2001-08-24",0.4445,0.4445,0.4445,0.4445,0.0],["2001-08-27",0.4445,0.4445,0.4445,0.4445,10800.0],["2001-08-28",0.4445,0.4445,0.4445,0.4445,43200.0],["2001-08-29",0.4445,0.4445,0.4445,0.4445,97200.0],["2001-08-30",0.4445,0.4445,0.4445,0.4445,118800.0],["2001-08-31",0.4445,0.4445,0.4445,0.4445,118800.0],["2001-09-04",0.4436,0.4525,0.4312,0.4445,265680.0],["2001-09-05",0.4454,0.4454,0.4445,0.4454,295920.0],["2001-09-06",0.4436,0.4436,0.4436,0.4436,50760.0],["2001-09-07",0.44,0.4436,0.4294,0.4436,98280.0],["2001-09-10",0.4436,0.4436,0.4285,0.4391,37800.0],["2001-09-17",0.4613,0.5279,0.4391,0.4454,240840.0],["2001-09-18",0.4445,0.4454,0.44,0.44,58320.0],["2001-09-19",0.4391,0.4391,0.4391,0.4391,34560.0],["2001-09-20",0.4329,0.44,0.4329,0.44,151200.0],["2001-09-21",0.44,0.44,0.4374,0.4391,45360.0],["2001-09-24",0.4613,0.4613,0.4347,0.4347,50760.0],["2001-09-25",0.4445,0.4507,0.4214,0.4507,66960.0],["2001-09-26",0.4436,0.4879,0.4303,0.4879,46440.0],["2001-09-27",0.4862,0.4862,0.4347,0.4542,42120.0],["2001-09-28",0.4746,0.4782,0.4258,0.4258,73440.0],["2001-10-01",0.4542,0.4551,0.4542,0.4551,23760.0],["2001-10-02",0.4613,0.4746,0.4613,0.4613,76680.0],["2001-10-03",0.4649,0.4835,0.4525,0.4702,59400.0],["2001-10-04",0.4702,0.4702,0.4702,0.4702,5400.0],["2001-10-05",0.4702,0.4702,0.4702,0.4702,0.0],["2001-10-08",0.4702,0.4702,0.4436,0.4569,351000.0],["2001-10-09",0.4524,0.5545,0.448,0.5545,2339280.0],["2001-10-10",0.5767,0.613,0.5367,0.5412,1230120.0],["2001-10-11",0.5465,0.55,0.4507,0.4658,531360.0],["2001-10-12",0.4968,0.5314,0.4791,0.5225,316440.0],["2001-10-15",0.5314,0.5323,0.5225,0.5323,174960.0],["2001-10-16",0.5314,0.5323,0.4888,0.4888,209520.0],["2001-10-17",0.5146,0.5146,0.4888,0.5012,193320.0],["2001-10-18",0.4968,0.5012,0.4888,0.4968,234360.0],["2001-10-19",0.4995,0.5137,0.4924,0.5137,95040.0],["2001-10-22",0.4968,0.5012,0.4968,0.5004,129600.0],["2001-10-23",0.5012,0.5314,0.5012,0.5181,38880.0],["2001-10-24",0.5314,0.5536,0.5181,0.5341,117720.0],["2001-10-25",0.5456,0.5536,0.5332,0.5536,118800.0],["2001-10-26",0.5332,0.5616,0.5332,0.5545,125280.0],["2001-10-29",0.5536,0.5855,0.5429,0.5793,361800.0],["2001-10-30",0.5633,0.5908,0.5633,0.5908,333720.0],["2001-10-31",0.5971,0.5971,0.5811,0.582,48600.0],["2001-11-01",0.582,0.5971,0.5731,0.5767,105840.0],["2001-11-02",0.5731,0.5988,0.5731,0.5944,92880.0],["2001-11-05",0.5971,0.5971,0.5829,0.5855,52920.0],["2001-11-06",0.5944,0.5944,0.5891,0.5891,12960.0],["2001-11-07",0.5917,0.5926,0.5775,0.5926,38880.0],["2001-11-08",0.5979,0.5979,0.5864,0.5864,37800.0],["2001-11-09",0.5784,0.5891,0.574,0.574,116640.0],["2001-11-12",0.574,0.574,0.5509,0.5616,132840.0],["2001-11-13",0.5465,0.5545,0.4924,0.5101,102600.0],["2001-11-14",0.5092,0.5323,0.4924,0.4968,150120.0],["2001-11-15",0.5066,0.5066,0.4782,0.4968,312120.0],["2001-11-16",0.5057,0.5483,0.5012,0.5483,407160.0],["2001-11-19",0.5669,0.5678,0.519,0.5323,160920.0],["2001-11-20",0.5279,0.5403,0.5101,0.5234,295920.0],["2001-11-21",0.5234,0.5234,0.5101,0.5234,190080.0],["2001-11-23",0.5066,0.5367,0.4853,0.5367,122040.0],["2001-11-26",0.5137,0.5137,0.4791,0.5128,58320.0],["2001-11-27",0.4968,0.4968,0.4968,0.4968,9720.0],["2001-11-28",0.527,0.527,0.4879,0.4968,8640.0],["2001-11-29",0.503,0.5181,0.4941,0.5181,5400.0],["2001-11-30",0.4791,0.519,0.4746,0.5101,77760.0],["2001-12-03",0.5066,0.5146,0.5057,0.5146,48600.0],["2001-12-04",0.5057,0.5412,0.5057,0.5412,14040.0],["2001-12-05",0.5279,0.55,0.5279,0.5323,35640.0],["2001-12-06",0.5447,0.5447,0.5447,0.5447,1080.0],["2001-12-07",0.5447,0.5447,0.5447,0.5447,2160.0],["2001-12-10",0.5438,0.5456,0.5412,0.5456,6480.0],["2001-12-11",0.5323,0.5323,0.5101,0.5146,84240.0],["2001-12-12",0.5234,0.5456,0.5101,0.5447,115560.0],["2001-12-13",0.5358,0.5358,0.5181,0.5323,17280.0],["2001-12-14",0.5323,0.5323,0.5323,0.5323,0.0],["2001-12-17",0.5181,0.5252,0.4959,0.5039,39960.0],["2001-12-18",0.5216,0.5216,0.5216,0.5216,1080.0],["2001-12-19",0.5225,0.5252,0.5199,0.5199,46440.0],["2001-12-20",0.5137,0.5225,0.5048,0.5146,29160.0],["2001-12-21",0.5146,0.5146,0.5146,0.5146,0.0],["2001-12-24",0.5101,0.5101,0.5012,0.5057,16200.0],["2001-12-26",0.5057,0.5083,0.4977,0.5083,11880.0],["2001-12-27",0.4995,0.5012,0.4995,0.5012,24840.0],["2001-12-28",0.5012,0.5012,0.48,0.5012,104760.0],["2001-12-31",0.5021,0.5021,0.4906,0.4906,51840.0],["2002-01-02",0.4933,0.5287,0.4906,0.519,137160.0],["2002-01-03",0.5101,0.5234,0.5066,0.5234,66960.0],["2002-01-04",0.5234,0.5234,0.5234,0.5234,1080.0],["2002-01-07",0.5057,0.5305,0.5057,0.519,51840.0],["2002-01-08",0.519,0.519,0.5146,0.5146,189000.0],["2002-01-09",0.5146,0.5146,0.5146,0.5146,0.0],["2002-01-10",0.5154,0.5154,0.5146,0.5146,64800.0],["2002-01-11",0.5057,0.519,0.5057,0.519,66960.0],["2002-01-14",0.5146,0.5243,0.5146,0.5146,57240.0],["2002-01-15",0.5146,0.5146,0.5146,0.5146,43200.0],["2002-01-16",0.5146,0.5146,0.5146,0.5146,1080.0],["2002-01-17",0.5243,0.5252,0.5243,0.5252,6480.0],["2002-01-18",0.5154,0.5154,0.5154,0.5154,10800.0],["2002-01-22",0.5154,0.5154,0.5154,0.5154,30240.0],["2002-01-23",0.5154,0.5154,0.5146,0.5146,12960.0],["2002-01-24",0.5146,0.5146,0.5146,0.5146,10800.0],["2002-01-25",0.5146,0.5146,0.5146,0.5146,0.0],["2002-01-28",0.5146,0.5146,0.5146,0.5146,3240.0],["2002-01-29",0.5146,0.5146,0.5146,0.5146,0.0],["2002-01-30",0.5146,0.5234,0.5146,0.5234,32400.0],["2002-01-31",0.5234,0.5234,0.5234,0.5234,0.0],["2002-02-01",0.519,0.5234,0.5146,0.5146,37800.0],["2002-02-04",0.5146,0.5146,0.5101,0.5146,38880.0],["2002-02-05",0.5146,0.5146,0.5146,0.5146,0.0],["2002-02-06",0.519,0.5234,0.5048,0.5048,66960.0],["2002-02-07",0.5234,0.5234,0.5234,0.5234,5400.0],["2002-02-08",0.5234,0.5234,0.5234,0.5234,2160.0],["2002-02-11",0.5234,0.5234,0.5234,0.5234,1080.0],["2002-02-12",0.5146,0.5146,0.5146,0.5146,1080.0],["2002-02-13",0.5146,0.5146,0.5146,0.5146,59400.0],["2002-02-14",0.5057,0.5137,0.4924,0.5012,486000.0],["2002-02-15",0.5066,0.5252,0.4968,0.4968,38880.0],["2002-02-19",0.5021,0.5057,0.5021,0.5057,9720.0],["2002-02-20",0.495,0.4959,0.495,0.495,75600.0],["2002-02-21",0.4941,0.4941,0.4578,0.4835,52920.0],["2002-02-22",0.4835,0.4835,0.4835,0.4835,0.0],["2002-02-25",0.4879,0.4879,0.4879,0.4879,19440.0],["2002-02-26",0.5039,0.5039,0.5039,0.5039,1080.0],["2002-02-27",0.5039,0.5039,0.5039,0.5039,0.0],["2002-02-28",0.5039,0.5039,0.5039,0.5039,0.0],["2002-03-01",0.5039,0.5039,0.5039,0.5039,0.0],["2002-03-04",0.4791,0.4835,0.4658,0.4658,114480.0],["2002-03-05",0.4658,0.4658,0.4658,0.4658,28080.0],["2002-03-06",0.4755,0.4808,0.4755,0.4808,32400.0],["2002-03-07",0.4666,0.4729,0.4666,0.4729,33480.0],["2002-03-08",0.4924,0.4924,0.4924,0.4924,10800.0],["2002-03-11",0.4702,0.4835,0.4702,0.4835,227880.0],["2002-03-12",0.4737,0.4782,0.4737,0.4782,197640.0],["2002-03-13",0.4666,0.4666,0.4666,0.4666,1080.0],["2002-03-14",0.5057,0.5057,0.5057,0.5057,1080.0],["2002-03-15",0.5057,0.5057,0.5057,0.5057,3240.0],["2002-03-18",0.5021,0.5101,0.5021,0.5101,11880.0],["2002-03-19",0.4968,0.4968,0.4613,0.4879,10800.0],["2002-03-20",0.4879,0.4879,0.4879,0.4879,6480.0],["2002-03-21",0.4968,0.4968,0.4968,0.4968,5400.0],["2002-03-22",0.4968,0.4968,0.4968,0.4968,27000.0],["2002-03-25",0.48,0.4879,0.48,0.4879,28080.0],["2002-03-26",0.4879,0.4879,0.4879,0.4879,0.0],["2002-03-27",0.4879,0.4879,0.4879,0.4879,0.0],["2002-03-28",0.5146,0.5146,0.5146,0.5146,43200.0],["2002-04-01",0.5216,0.5234,0.5075,0.5075,44280.0],["2002-04-02",0.5146,0.5146,0.5146,0.5146,1080.0],["2002-04-03",0.5225,0.5314,0.5225,0.5225,130680.0],["2002-04-04",0.5208,0.5208,0.4986,0.4986,10800.0],["2002-04-05",0.5216,0.5216,0.5216,0.5216,5400.0],["2002-04-08",0.5234,0.5234,0.5216,0.5234,57240.0],["2002-04-09",0.5305,0.5518,0.5305,0.5518,96120.0],["2002-04-10",0.5536,0.5545,0.5438,0.5545,55080.0],["2002-04-11",0.5465,0.5589,0.5456,0.5456,54000.0],["2002-04-12",0.5456,0.5589,0.5456,0.5589,88560.0],["2002-04-15",0.5633,0.5758,0.5633,0.5678,95040.0],["2002-04-16",0.574,0.5767,0.574,0.5767,102600.0],["2002-04-17",0.5696,0.5696,0.5687,0.5687,32400.0],["2002-04-18",0.5704,0.5704,0.5704,0.5704,41040.0],["2002-04-19",0.5704,0.5704,0.5704,0.5704,0.0],["2002-04-22",0.5696,0.5767,0.5696,0.5767,165240.0],["2002-04-23",0.5767,0.5767,0.5767,0.5767,0.0],["2002-04-24",0.5829,0.5829,0.5829,0.5829,1080.0],["2002-04-25",0.5891,0.5891,0.5855,0.5891,55080.0],["2002-04-26",0.59,0.5979,0.5855,0.5855,41040.0],["2002-04-29",0.5855,0.5855,0.5855,0.5855,0.0],["2002-04-30",0.5767,0.5855,0.5722,0.5855,22680.0],["2002-05-01",0.5855,0.5855,0.5855,0.5855,0.0],["2002-05-02",0.5722,0.5811,0.5722,0.5767,83160.0],["2002-05-03",0.5767,0.5775,0.5767,0.5767,7560.0],["2002-05-06",0.5767,0.5767,0.5767,0.5767,16200.0],["2002-05-07",0.5767,0.5767,0.5722,0.5722,20520.0],["2002-05-08",0.5722,0.5722,0.5722,0.5722,0.0],["2002-05-09",0.5722,0.5722,0.5722,0.5722,7560.0],["2002-05-10",0.5678,0.5678,0.5589,0.5589,12960.0],["2002-05-13",0.5722,0.5811,0.5722,0.5767,11880.0],["2002-05-14",0.5589,0.5589,0.5589,0.5589,1080.0],["2002-05-15",0.5678,0.5855,0.5358,0.5855,334800.0],["2002-05-16",0.5855,0.6148,0.5855,0.6059,174960.0],["2002-05-17",0.6015,0.6015,0.5536,0.5775,108000.0],["2002-05-20",0.5988,0.6192,0.5758,0.5767,159840.0],["2002-05-21",0.5731,0.5731,0.5633,0.566,24840.0],["2002-05-22",0.5882,0.5882,0.5696,0.5696,6480.0],["2002-05-23",0.5678,0.5678,0.5633,0.5633,11880.0],["2002-05-24",0.5722,0.5722,0.5669,0.5678,50760.0],["2002-05-28",0.5846,0.5855,0.5722,0.5722,11880.0],["2002-05-29",0.5855,0.5935,0.5855,0.5935,7560.0],["2002-05-30",0.5775,0.5775,0.5775,0.5775,3240.0],["2002-05-31",0.5935,0.5979,0.5767,0.5767,64800.0],["2002-06-03",0.5775,0.5775,0.5669,0.5669,29160.0],["2002-06-04",0.5589,0.5589,0.5394,0.5394,24840.0],["2002-06-05",0.5465,0.5837,0.5465,0.5589,373680.0],["2002-06-06",0.5589,0.5589,0.5589,0.5589,0.0],["2002-06-07",0.5509,0.5509,0.5509,0.5509,10800.0],["2002-06-10",0.5509,0.5509,0.5509,0.5509,10800.0],["2002-06-11",0.5589,0.5589,0.5589,0.5589,5400.0],["2002-06-12",0.5589,0.5589,0.5589,0.5589,41040.0],["2002-06-13",0.5997,0.5997,0.5669,0.5669,10800.0],["2002-06-14",0.5607,0.5607,0.5607,0.5607,2160.0],["2002-06-17",0.5607,0.5855,0.5607,0.5855,37800.0],["2002-06-18",0.5855,0.5926,0.5767,0.5767,62640.0],["2002-06-19",0.5767,0.5767,0.5509,0.5509,59400.0],["2002-06-20",0.5545,0.5979,0.5545,0.5979,49680.0],["2002-06-21",0.59,0.6033,0.59,0.6033,7560.0],["2002-06-24",0.6095,0.6121,0.59,0.59,44280.0],["2002-06-25",0.59,0.59,0.59,0.59,0.0],["2002-06-26",0.5926,0.5926,0.59,0.59,46440.0],["2002-06-27",0.5944,0.6201,0.59,0.6201,23760.0],["2002-06-28",0.6166,0.6405,0.6166,0.6299,114480.0],["2002-07-01",0.6121,0.621,0.6121,0.621,17280.0],["2002-07-02",0.5944,0.5944,0.5944,0.5944,10800.0],["2002-07-03",0.5944,0.6121,0.5944,0.6121,21600.0],["2002-07-05",0.6121,0.6121,0.6121,0.6121,0.0],["2002-07-08",0.5962,0.621,0.5767,0.621,120960.0],["2002-07-09",0.613,0.613,0.5767,0.6068,135000.0],["2002-07-10",0.5855,0.5855,0.495,0.5784,31320.0],["2002-07-11",0.5784,0.621,0.5784,0.5811,36720.0],["2002-07-12",0.5811,0.5988,0.5793,0.5988,54000.0],["2002-07-15",0.59,0.59,0.59,0.59,21600.0],["2002-07-16",0.5944,0.5944,0.5944,0.5944,21600.0],["2002-07-17",0.5944,0.5944,0.5944,0.5944,0.0],["2002-07-18",0.6148,0.621,0.6121,0.6157,119880.0],["2002-07-19",0.6281,0.6476,0.621,0.6379,142560.0],["2002-07-22",0.6654,0.6698,0.645,0.6636,144720.0],["2002-07-23",0.6654,0.6654,0.6565,0.6565,27000.0],["2002-07-24",0.6583,0.6592,0.6441,0.6592,25920.0],["2002-07-25",0.6485,0.6565,0.6476,0.6476,31320.0],["2002-07-26",0.6592,0.6725,0.6592,0.6636,19440.0],["2002-07-29",0.6671,0.6734,0.6654,0.6734,73440.0],["2002-07-30",0.6636,0.6645,0.6636,0.6645,125280.0],["2002-07-31",0.6654,0.6654,0.621,0.621,70200.0],["2002-08-01",0.6237,0.6698,0.621,0.6698,90720.0],["2002-08-02",0.6698,0.6698,0.6698,0.6698,0.0],["2002-08-05",0.6388,0.6654,0.6299,0.6654,23760.0],["2002-08-06",0.6654,0.6654,0.6654,0.6654,0.0],["2002-08-07",0.66,0.6804,0.6476,0.6804,112320.0],["2002-08-08",0.6831,0.7088,0.6663,0.692,57240.0],["2002-08-09",0.7097,0.7186,0.6831,0.6831,39960.0],["2002-08-12",0.6663,0.6663,0.6663,0.6663,2160.0],["2002-08-13",0.6707,0.7009,0.6698,0.7009,58320.0],["2002-08-14",0.7133,0.7275,0.7133,0.723,63720.0],["2002-08-15",0.6867,0.802,0.6858,0.7763,217080.0],["2002-08-16",0.7674,0.7718,0.7452,0.7718,64800.0],["2002-08-19",0.755,0.7763,0.755,0.7763,64800.0],["2002-08-20",0.7683,0.7718,0.7275,0.763,71280.0],["2002-08-21",0.7594,0.7718,0.7106,0.7718,90720.0],["2002-08-22",0.7284,0.8002,0.7239,0.7993,118800.0],["2002-08-23",0.8064,0.8064,0.7905,0.7984,12960.0],["2002-08-26",0.7896,0.7984,0.7896,0.7896,41040.0],["2002-08-27",0.7851,0.7878,0.7727,0.7851,73440.0],["2002-08-28",0.7807,0.8197,0.7807,0.8197,47520.0],["2002-08-29",0.818,0.818,0.7896,0.7984,139320.0],["2002-08-30",0.7816,0.7984,0.7816,0.7984,17280.0],["2002-09-03",0.7807,0.7816,0.7807,0.7816,19440.0],["2002-09-04",0.7816,0.7816,0.7807,0.7807,19440.0],["2002-09-05",0.786,0.786,0.7363,0.763,243000.0],["2002-09-06",0.7559,0.763,0.7559,0.7559,73440.0],["2002-09-09",0.7541,0.7541,0.7275,0.7452,43200.0],["2002-09-10",0.7452,0.7452,0.7452,0.7452,0.0],["2002-09-11",0.7452,0.7878,0.7452,0.7452,14040.0],["2002-09-12",0.7878,0.7887,0.7452,0.7887,35640.0],["2002-09-13",0.7798,0.7798,0.7789,0.7798,8640.0],["2002-09-16",0.7798,0.7798,0.7798,0.7798,0.0],["2002-09-17",0.7798,0.7798,0.7798,0.7798,0.0],["2002-09-18",0.755,0.755,0.7541,0.7541,10800.0],["2002-09-19",0.7363,0.7372,0.7275,0.7275,47520.0],["2002-09-20",0.7275,0.7381,0.7275,0.7381,14040.0],["2002-09-23",0.7372,0.7674,0.7275,0.7275,177120.0],["2002-09-24",0.7275,0.7363,0.7186,0.7363,68040.0],["2002-09-25",0.7186,0.7798,0.7186,0.7798,15120.0],["2002-09-26",0.7789,0.7807,0.7275,0.7807,28080.0],["2002-09-27",0.7727,0.7984,0.7718,0.7984,37800.0],["2002-09-30",0.7896,0.7993,0.7851,0.7993,127440.0],["2002-10-01",0.7896,0.8197,0.763,0.802,32400.0],["2002-10-02",0.81,0.81,0.7958,0.7958,12960.0],["2002-10-03",0.7958,0.7958,0.7958,0.7958,0.0],["2002-10-04",0.8339,0.8552,0.8117,0.8162,114480.0],["2002-10-07",0.8171,0.8339,0.8171,0.833,41040.0],["2002-10-08",0.833,0.8339,0.8055,0.8055,54000.0],["2002-10-09",0.8038,0.8038,0.7976,0.7984,7560.0],["2002-10-10",0.7949,0.7984,0.7718,0.7984,99360.0],["2002-10-11",0.7905,0.7905,0.7905,0.7905,9720.0],["2002-10-14",0.7807,0.7958,0.7807,0.7958,6480.0],["2002-10-15",0.7905,0.7905,0.7807,0.7807,16200.0],["2002-10-16",0.7736,0.7736,0.7718,0.7718,34560.0],["2002-10-17",0.7638,0.7816,0.7638,0.7718,21600.0],["2002-10-18",0.778,0.7976,0.778,0.7976,3240.0],["2002-10-21",0.7984,0.8055,0.7984,0.8055,74520.0],["2002-10-22",0.8038,0.8047,0.8029,0.8047,18360.0],["2002-10-23",0.8047,0.8047,0.802,0.8029,31320.0],["2002-10-24",0.7984,0.8002,0.7984,0.8002,14040.0],["2002-10-25",0.7993,0.8242,0.7993,0.8073,75600.0],["2002-10-28",0.8339,0.8339,0.8073,0.8251,30240.0],["2002-10-29",0.8242,0.8428,0.8242,0.8428,14040.0],["2002-10-30",0.8712,0.8712,0.8419,0.8685,65880.0],["2002-10-31",0.8428,0.8526,0.8428,0.8517,73440.0],["2002-11-01",0.8517,0.8738,0.8517,0.8738,85320.0],["2002-11-04",0.8738,0.8916,0.8738,0.8809,29160.0],["2002-11-05",0.8685,0.8783,0.8685,0.8774,37800.0],["2002-11-06",0.8765,0.8827,0.8765,0.8827,51840.0],["2002-11-07",0.8863,0.8863,0.8783,0.8783,22680.0],["2002-11-08",0.8827,0.8872,0.8792,0.8863,42120.0],["2002-11-11",0.8863,0.8863,0.8863,0.8863,0.0],["2002-11-12",0.8863,0.8863,0.8863,0.8863,0.0],["2002-11-13",0.8836,0.8872,0.8827,0.8827,68040.0],["2002-11-14",0.8792,0.8978,0.8694,0.8827,260280.0],["2002-11-15",0.8783,0.8898,0.8774,0.8792,70200.0],["2002-11-18",0.8783,0.8783,0.8783,0.8783,3240.0],["2002-11-19",0.8783,0.8783,0.8783,0.8783,0.0],["2002-11-20",0.8739,0.8747,0.8739,0.8747,41040.0],["2002-11-21",0.8783,0.8783,0.8783,0.8783,10800.0],["2002-11-22",0.8783,0.8783,0.8739,0.8747,65880.0],["2002-11-25",0.8739,0.8801,0.8694,0.8747,130680.0],["2002-11-26",0.8694,0.8783,0.8694,0.8694,273240.0],["2002-11-27",0.8694,0.8694,0.865,0.8694,92880.0],["2002-11-29",0.8783,0.8925,0.8605,0.8703,346680.0],["2002-12-02",0.8916,0.9005,0.8783,0.8907,541080.0],["2002-12-03",0.8987,0.8987,0.8872,0.896,249480.0],["2002-12-04",0.904,0.904,0.8694,0.8863,116640.0],["2002-12-05",0.8943,0.8943,0.8836,0.8872,173880.0],["2002-12-06",0.8872,0.8872,0.8783,0.8827,58320.0],["2002-12-09",0.8925,0.8925,0.8774,0.8827,32400.0],["2002-12-10",0.873,0.8836,0.865,0.8836,71280.0],["2002-12-11",0.8845,0.8845,0.8605,0.8605,69120.0],["2002-12-12",0.8597,0.8721,0.7984,0.8579,298080.0],["2002-12-13",0.8739,0.8739,0.8313,0.865,149040.0],["2002-12-16",0.8765,0.8943,0.8765,0.8872,371520.0],["2002-12-17",0.8943,0.8943,0.8783,0.8783,106920.0],["2002-12-18",0.8916,0.8916,0.8774,0.8774,409320.0],["2002-12-19",0.8872,0.8872,0.8588,0.8588,239760.0],["2002-12-20",0.8543,0.8543,0.8428,0.8428,87480.0],["2002-12-23",0.8375,0.9005,0.7967,0.802,591840.0],["2002-12-24",0.7913,0.8357,0.7905,0.8162,39960.0],["2002-12-26",0.8073,0.8428,0.8073,0.8428,420120.0],["2002-12-27",0.8428,0.8428,0.8393,0.841,22680.0],["2002-12-30",0.8481,0.8481,0.802,0.8073,600480.0],["2002-12-31",0.802,0.8224,0.7984,0.8206,1239840.0],["2003-01-02",0.8171,0.8854,0.8171,0.8854,240840.0],["2003-01-03",0.8534,0.8818,0.8534,0.8818,30240.0],["2003-01-06",0.865,0.8872,0.865,0.8783,144720.0],["2003-01-07",0.873,0.8783,0.8694,0.8783,17280.0],["2003-01-08",0.8774,0.8872,0.8561,0.8872,251640.0],["2003-01-09",0.8703,0.8872,0.8703,0.8872,35640.0],["2003-01-10",0.8836,0.8916,0.8836,0.8916,117720.0],["2003-01-13",0.8827,0.896,0.8827,0.8925,65880.0],["2003-01-14",0.8925,0.9014,0.8916,0.8916,405000.0],["2003-01-15",0.896,0.8978,0.8872,0.8872,87480.0],["2003-01-16",0.8818,0.8978,0.8694,0.8969,129600.0],["2003-01-17",0.904,0.9049,0.888,0.888,28080.0],["2003-01-21",0.8978,0.8978,0.865,0.8836,2820960.0],["2003-01-22",0.873,0.8747,0.8712,0.873,25920.0],["2003-01-23",0.8668,0.8765,0.865,0.865,48600.0],["2003-01-24",0.865,0.865,0.8428,0.8597,16200.0],["2003-01-27",0.8029,0.8481,0.802,0.8455,93960.0],["2003-01-28",0.8463,0.8561,0.8463,0.8561,9720.0],["2003-01-29",0.857,0.8685,0.8561,0.8685,12960.0],["2003-01-30",0.8756,0.8783,0.8703,0.8703,195480.0],["2003-01-31",0.8659,0.8783,0.865,0.8676,69120.0],["2003-02-03",0.8588,0.8588,0.8588,0.8588,8640.0],["2003-02-04",0.8526,0.8534,0.8428,0.8517,56160.0],["2003-02-05",0.8481,0.865,0.8481,0.8561,284040.0],["2003-02-06",0.8508,0.8508,0.8082,0.833,162000.0],["2003-02-07",0.8499,0.8526,0.849,0.8499,27000.0],["2003-02-10",0.8499,0.8499,0.8348,0.8428,28080.0],["2003-02-11",0.8481,0.8517,0.8481,0.8517,11880.0],["2003-02-12",0.8543,0.8623,0.8543,0.8623,24840.0],["2003-02-13",0.8632,0.8632,0.8011,0.8171,28080.0],["2003-02-14",0.8206,0.8375,0.8153,0.8233,105840.0],["2003-02-18",0.8224,0.8561,0.8224,0.8428,24840.0],["2003-02-19",0.8428,0.8428,0.8428,0.8428,0.0],["2003-02-20",0.8384,0.8384,0.8384,0.8384,5400.0],["2003-02-21",0.8384,0.8384,0.8384,0.8384,0.0],["2003-02-24",0.8322,0.8597,0.763,0.8109,213840.0],["2003-02-25",0.818,0.818,0.786,0.786,38880.0],["2003-02-26",0.7319,0.7993,0.6751,0.7958,275400.0],["2003-02-27",0.7887,0.7905,0.7426,0.778,42120.0],["2003-02-28",0.8029,0.8029,0.7949,0.7958,6480.0],["2003-03-03",0.7825,0.7825,0.7567,0.7683,31320.0],["2003-03-04",0.7585,0.7585,0.7452,0.7541,124200.0],["2003-03-05",0.7585,0.7701,0.7585,0.7656,42120.0],["2003-03-06",0.7736,0.7736,0.7461,0.7567,76680.0],["2003-03-07",0.755,0.7984,0.7213,0.7674,84240.0],["2003-03-10",0.7505,0.7771,0.7496,0.7594,102600.0],["2003-03-11",0.7496,0.7771,0.7496,0.7656,52920.0],["2003-03-12",0.7612,0.7816,0.755,0.7718,30240.0],["2003-03-13",0.7718,0.7718,0.7328,0.763,165240.0],["2003-03-14",0.7559,0.7771,0.7559,0.7683,48600.0],["2003-03-17",0.7754,0.7842,0.7585,0.7585,54000.0],["2003-03-18",0.755,0.755,0.7452,0.7541,105840.0],["2003-03-19",0.7541,0.7621,0.7505,0.7621,77760.0],["2003-03-20",0.7665,0.7665,0.7496,0.7496,55080.0],["2003-03-21",0.731,0.7807,0.7097,0.7763,190080.0],["2003-03-24",0.7834,0.7834,0.7275,0.7284,205200.0],["2003-03-25",0.7363,0.7363,0.7363,0.7363,6480.0],["2003-03-26",0.7443,0.7612,0.7417,0.7594,14040.0],["2003-03-27",0.763,0.763,0.763,0.763,3240.0],["2003-03-28",0.7763,0.7851,0.7763,0.7851,18360.0],["2003-03-31",0.7754,0.7842,0.7718,0.7842,46440.0],["2003-04-01",0.7683,0.7736,0.7594,0.7709,100440.0],["2003-04-02",0.7647,0.7692,0.7496,0.763,154440.0],["2003-04-03",0.7576,0.7683,0.7541,0.7541,60480.0],["2003-04-04",0.7514,0.7612,0.7514,0.7612,66960.0],["2003-04-07",0.7576,0.7683,0.7567,0.7612,48600.0],["2003-04-08",0.7576,0.7674,0.7576,0.7594,34560.0],["2003-04-09",0.7541,0.7674,0.7541,0.7585,166320.0],["2003-04-10",0.7541,0.7541,0.7496,0.7523,73440.0],["2003-04-11",0.7505,0.7585,0.7452,0.7523,103680.0],["2003-04-14",0.747,0.747,0.7452,0.7452,32400.0],["2003-04-15",0.739,0.739,0.7363,0.7363,48600.0],["2003-04-16",0.7275,0.7328,0.7088,0.7106,224640.0],["2003-04-17",0.7168,0.723,0.7133,0.7204,46440.0],["2003-04-21",0.715,0.723,0.7017,0.7097,119880.0],["2003-04-22",0.7053,0.7186,0.7053,0.7097,173880.0],["2003-04-23",0.7026,0.7186,0.7017,0.7186,32400.0],["2003-04-24",0.708,0.7248,0.708,0.7248,35640.0],["2003-04-25",0.7257,0.7408,0.723,0.7408,185760.0],["2003-04-28",0.7337,0.7408,0.723,0.723,131760.0],["2003-04-29",0.7301,0.7301,0.7186,0.7186,22680.0],["2003-04-30",0.6867,0.7408,0.6654,0.7408,57240.0],["2003-05-01",0.7372,0.7372,0.7195,0.7195,46440.0],["2003-05-02",0.7097,0.7292,0.6973,0.7186,85320.0],["2003-05-05",0.7186,0.7789,0.7133,0.739,106920.0],["2003-05-06",0.7355,0.7496,0.7097,0.7097,60480.0],["2003-05-07",0.7124,0.7621,0.7124,0.7355,159840.0],["2003-05-08",0.7292,0.7488,0.723,0.723,74520.0],["2003-05-09",0.723,0.7452,0.723,0.7328,28080.0],["2003-05-12",0.7328,0.7328,0.7328,0.7328,0.0],["2003-05-13",0.7177,0.7177,0.6875,0.7097,74520.0],["2003-05-14",0.7142,0.7142,0.6973,0.7097,45360.0],["2003-05-15",0.6973,0.7275,0.6964,0.7186,76680.0],["2003-05-16",0.7186,0.7186,0.7017,0.7177,64800.0],["2003-05-19",0.7124,0.7124,0.7071,0.7071,2160.0],["2003-05-20",0.7026,0.7106,0.7026,0.7106,55080.0],["2003-05-21",0.7053,0.7443,0.7053,0.7443,21600.0],["2003-05-22",0.731,0.7381,0.723,0.7381,1227960.0],["2003-05-23",0.7275,0.7319,0.7195,0.7319,36720.0],["2003-05-27",0.7319,0.7319,0.7319,0.7319,0.0],["2003-05-28",0.715,0.7257,0.715,0.723,89640.0],["2003-05-29",0.7195,0.7275,0.7195,0.7266,47520.0],["2003-05-30",0.7319,0.7363,0.7319,0.7346,99360.0],["2003-06-02",0.7213,0.7372,0.7213,0.7213,143640.0],["2003-06-03",0.7266,0.7328,0.7266,0.7328,63720.0],["2003-06-04",0.7319,0.7363,0.7284,0.7363,239760.0],["2003-06-05",0.7284,0.7292,0.7106,0.7248,186840.0],["2003-06-06",0.7195,0.7319,0.715,0.7221,177120.0],["2003-06-09",0.7159,0.7363,0.7159,0.7186,20520.0],["2003-06-10",0.7195,0.7328,0.7186,0.7328,35640.0],["2003-06-11",0.7328,0.7346,0.7328,0.7346,2160.0],["2003-06-12",0.7328,0.7851,0.7221,0.7851,857520.0],["2003-06-13",0.755,0.7763,0.7541,0.7656,444960.0],["2003-06-16",0.7718,0.7869,0.7718,0.786,68040.0],["2003-06-17",0.7869,0.7905,0.7851,0.7905,57240.0],["2003-06-18",0.794,0.7984,0.786,0.7984,99360.0],["2003-06-19",0.7984,0.8011,0.7949,0.8011,23760.0],["2003-06-20",0.7984,0.8162,0.7958,0.8153,268920.0],["2003-06-23",0.8091,0.8091,0.8064,0.8064,17280.0],["2003-06-24",0.8117,0.8117,0.8117,0.8117,5400.0],["2003-06-25",0.8082,0.8082,0.8082,0.8082,2160.0],["2003-06-26",0.8153,0.8215,0.8153,0.8197,321840.0],["2003-06-27",0.8215,0.8339,0.8215,0.8268,124200.0],["2003-06-30",0.8304,0.8401,0.8268,0.8393,50760.0],["2003-07-01",0.8268,0.8437,0.8268,0.8437,56160.0],["2003-07-02",0.8455,0.8632,0.8455,0.8632,41040.0],["2003-07-03",0.8605,0.8605,0.8605,0.8605,18360.0],["2003-07-07",0.8614,0.8641,0.8614,0.8641,35640.0],["2003-07-08",0.8597,0.8597,0.8517,0.8517,15120.0],["2003-07-09",0.849,0.8561,0.8357,0.8561,33480.0],["2003-07-10",0.8517,0.8517,0.8348,0.8348,17280.0],["2003-07-11",0.8561,0.865,0.8437,0.865,122040.0],["2003-07-14",0.8623,0.8641,0.8526,0.8526,15120.0],["2003-07-15",0.857,0.857,0.857,0.857,5400.0],["2003-07-16",0.8588,0.8588,0.833,0.8348,124200.0],["2003-07-17",0.8446,0.8472,0.8268,0.8268,30240.0],["2003-07-18",0.8472,0.8472,0.8472,0.8472,1080.0],["2003-07-21",0.8277,0.8277,0.8277,0.8277,3240.0],["2003-07-22",0.8286,0.8286,0.8286,0.8286,2160.0],["2003-07-23",0.8357,0.8437,0.8357,0.8437,6480.0],["2003-07-24",0.8428,0.8526,0.8295,0.8295,137160.0],["2003-07-25",0.8313,0.8401,0.8313,0.8384,24840.0],["2003-07-28",0.8348,0.8366,0.8277,0.8277,27000.0],["2003-07-29",0.8277,0.8357,0.8268,0.8357,19440.0],["2003-07-30",0.8268,0.8588,0.8268,0.8579,125280.0],["2003-07-31",0.8463,0.849,0.8437,0.8437,12960.0],["2003-08-01",0.8437,0.8437,0.8437,0.8437,1080.0],["2003-08-04",0.8463,0.8552,0.8348,0.8384,97200.0],["2003-08-05",0.849,0.8552,0.8366,0.8366,44280.0],["2003-08-06",0.8401,0.8534,0.8251,0.8251,52920.0],["2003-08-07",0.8162,0.833,0.8162,0.8286,38880.0],["2003-08-08",0.8162,0.8251,0.8162,0.8251,31320.0],["2003-08-11",0.8251,0.849,0.8162,0.8162,104760.0],["2003-08-12",0.8117,0.8339,0.8029,0.8073,25920.0],["2003-08-13",0.8135,0.8588,0.7674,0.8508,178200.0],["2003-08-14",0.8259,0.8526,0.8259,0.8401,34560.0],["2003-08-15",0.8401,0.8401,0.8401,0.8401,0.0],["2003-08-18",0.8455,0.8455,0.8268,0.833,46440.0],["2003-08-19",0.8268,0.8366,0.8268,0.8366,42120.0],["2003-08-20",0.7984,0.8268,0.7585,0.8162,109080.0],["2003-08-21",0.8171,0.8375,0.8171,0.8277,28080.0],["2003-08-22",0.8126,0.8171,0.8126,0.8171,6480.0],["2003-08-25",0.8162,0.8162,0.8162,0.8162,21600.0],["2003-08-26",0.8064,0.8268,0.8047,0.8117,46440.0],["2003-08-27",0.8153,0.8277,0.8153,0.8251,30240.0],["2003-08-28",0.8251,0.8251,0.8126,0.8126,33480.0],["2003-08-29",0.8126,0.8197,0.8117,0.8117,36720.0],["2003-09-02",0.8117,0.8259,0.7878,0.794,157680.0],["2003-09-03",0.802,0.8126,0.7984,0.7984,8640.0],["2003-09-04",0.8047,0.8162,0.8047,0.8047,51840.0],["2003-09-05",0.8162,0.8162,0.8073,0.8073,30240.0],["2003-09-08",0.8073,0.8073,0.8073,0.8073,33480.0],["2003-09-09",0.818,0.8384,0.818,0.8384,43200.0],["2003-09-10",0.8366,0.8428,0.8135,0.8339,57240.0],["2003-09-11",0.8144,0.8508,0.8073,0.8073,47520.0],["2003-09-12",0.8082,0.8082,0.8082,0.8082,1080.0],["2003-09-15",0.8153,0.841,0.8073,0.8073,38880.0],["2003-09-16",0.8251,0.8295,0.8117,0.818,30240.0],["2003-09-17",0.8162,0.8277,0.7984,0.7984,125280.0],["2003-09-18",0.7984,0.8029,0.7905,0.794,47520.0],["2003-09-19",0.7976,0.8242,0.7967,0.8206,63720.0],["2003-09-22",0.8206,0.8206,0.8206,0.8206,0.0],["2003-09-23",0.8047,0.8162,0.802,0.8029,28080.0],["2003-09-24",0.7931,0.7931,0.7896,0.7896,24840.0],["2003-09-25",0.7967,0.7967,0.7896,0.7896,21600.0],["2003-09-26",0.7896,0.7896,0.7727,0.7869,157680.0],["2003-09-29",0.7789,0.794,0.7789,0.7905,18360.0],["2003-09-30",0.7922,0.7922,0.7718,0.7736,139320.0],["2003-10-01",0.778,0.7905,0.7718,0.7825,47520.0],["2003-10-02",0.7869,0.794,0.7807,0.7842,55080.0],["2003-10-03",0.7931,0.7931,0.7842,0.7842,9720.0],["2003-10-06",0.7798,0.7798,0.7523,0.7541,49680.0],["2003-10-07",0.7541,0.7665,0.7363,0.7638,112320.0],["2003-10-08",0.7638,0.7878,0.7638,0.7842,27000.0],["2003-10-09",0.7878,0.7878,0.7195,0.7638,125280.0],["2003-10-10",0.7275,0.7718,0.7275,0.7567,28080.0],["2003-10-13",0.7763,0.786,0.7541,0.763,51840.0],["2003-10-14",0.7665,0.7842,0.7452,0.7452,113400.0],["2003-10-15",0.7488,0.7727,0.7363,0.7363,73440.0],["2003-10-16",0.7417,0.763,0.7097,0.7177,72360.0],["2003-10-17",0.7168,0.7168,0.692,0.692,227880.0],["2003-10-20",0.692,0.7142,0.692,0.7142,48600.0],["2003-10-21",0.7097,0.7106,0.7097,0.7097,51840.0],["2003-10-22",0.7026,0.7062,0.7026,0.7062,64800.0],["2003-10-23",0.7062,0.715,0.7062,0.7071,30240.0],["2003-10-24",0.715,0.7159,0.7071,0.7159,35640.0],["2003-10-27",0.7159,0.7159,0.7159,0.7159,0.0],["2003-10-28",0.708,0.708,0.708,0.708,4320.0],["2003-10-29",0.708,0.708,0.708,0.708,0.0],["2003-10-30",0.7097,0.7097,0.7097,0.7097,11880.0],["2003-10-31",0.7106,0.7106,0.7097,0.7097,11880.0],["2003-11-03",0.7097,0.7097,0.7097,0.7097,2160.0],["2003-11-04",0.7106,0.7106,0.7097,0.7097,96120.0],["2003-11-05",0.7097,0.7337,0.7097,0.7337,30240.0],["2003-11-06",0.7142,0.7204,0.7053,0.7186,122040.0],["2003-11-07",0.7275,0.7275,0.7142,0.7142,17280.0],["2003-11-10",0.7213,0.7213,0.7053,0.7053,15120.0],["2003-11-11",0.7062,0.7062,0.7053,0.7053,5400.0],["2003-11-12",0.7053,0.7053,0.7053,0.7053,0.0],["2003-11-13",0.7053,0.7053,0.7053,0.7053,0.0],["2003-11-14",0.7053,0.7097,0.7009,0.7097,253800.0],["2003-11-17",0.7221,0.7221,0.7221,0.7221,1080.0],["2003-11-18",0.7009,0.7009,0.7009,0.7009,2160.0],["2003-11-19",0.7009,0.7009,0.7009,0.7009,27000.0],["2003-11-20",0.7009,0.7009,0.7009,0.7009,27000.0],["2003-11-21",0.7009,0.7009,0.7009,0.7009,0.0],["2003-11-24",0.7009,0.7009,0.7009,0.7009,0.0],["2003-11-25",0.7239,0.7541,0.7195,0.7221,41040.0],["2003-11-26",0.7319,0.7355,0.7319,0.7355,4320.0],["2003-11-28",0.7355,0.7355,0.7355,0.7355,0.0],["2003-12-01",0.7355,0.7355,0.7355,0.7355,0.0],["2003-12-02",0.7142,0.7142,0.7142,0.7142,44280.0],["2003-12-03",0.7142,0.7142,0.7142,0.7142,0.0],["2003-12-04",0.7142,0.7142,0.7142,0.7142,19440.0],["2003-12-05",0.7142,0.7142,0.7142,0.7142,0.0],["2003-12-08",0.7142,0.7142,0.7142,0.7142,0.0],["2003-12-09",0.7142,0.7142,0.7142,0.7142,0.0],["2003-12-10",0.715,0.715,0.6654,0.7017,48600.0],["2003-12-11",0.7017,0.7026,0.7009,0.7026,6480.0],["2003-12-12",0.7017,0.7017,0.7017,0.7017,22680.0],["2003-12-15",0.7319,0.7319,0.7017,0.7017,12960.0],["2003-12-16",0.692,0.7009,0.6583,0.7009,18360.0],["2003-12-17",0.7035,0.7328,0.7035,0.7328,3240.0],["2003-12-18",0.7009,0.7009,0.692,0.692,14040.0],["2003-12-19",0.6875,0.6875,0.6787,0.684,75600.0],["2003-12-22",0.6742,0.6742,0.6742,0.6742,52920.0],["2003-12-23",0.6725,0.6725,0.6432,0.6494,417960.0],["2003-12-24",0.6494,0.6494,0.6494,0.6494,0.0],["2003-12-26",0.6476,0.6485,0.6476,0.6485,33480.0],["2003-12-29",0.7213,0.7532,0.7115,0.7452,276480.0],["2003-12-30",0.7541,0.7683,0.739,0.7683,88560.0],["2003-12-31",0.7683,0.7851,0.7576,0.7851,34560.0],["2004-01-02",0.7771,0.7771,0.7683,0.7683,20520.0],["2004-01-05",0.7532,0.7745,0.7443,0.7443,123120.0],["2004-01-06",0.7417,0.7417,0.7009,0.7186,84240.0],["2004-01-07",0.6893,0.7026,0.6893,0.6964,136080.0],["2004-01-08",0.708,0.708,0.6902,0.7,16200.0],["2004-01-09",0.6893,0.6902,0.6654,0.6654,359640.0],["2004-01-12",0.6574,0.6689,0.6476,0.6476,732240.0],["2004-01-13",0.645,0.6831,0.645,0.6529,64800.0],["2004-01-14",0.6574,0.6574,0.6219,0.6396,335880.0],["2004-01-15",0.6529,0.6565,0.645,0.645,33480.0],["2004-01-16",0.6707,0.6707,0.6388,0.6654,211680.0],["2004-01-20",0.6654,0.6813,0.6609,0.6654,65880.0],["2004-01-21",0.6654,0.6787,0.6654,0.6689,196560.0],["2004-01-22",0.6946,0.6946,0.6663,0.6663,29160.0],["2004-01-23",0.6867,0.6875,0.6707,0.6707,21600.0],["2004-01-26",0.6875,0.6875,0.6716,0.6742,51840.0],["2004-01-27",0.6698,0.6742,0.5855,0.6476,166320.0],["2004-01-28",0.5988,0.6742,0.5988,0.6521,37800.0],["2004-01-29",0.6609,0.6609,0.6609,0.6609,10800.0],["2004-01-30",0.6654,0.6698,0.6654,0.6698,25920.0],["2004-02-02",0.6734,0.6751,0.6663,0.6663,45360.0],["2004-02-03",0.6654,0.6654,0.6654,0.6654,21600.0],["2004-02-04",0.6574,0.6583,0.6476,0.6565,126360.0],["2004-02-05",0.6725,0.676,0.6618,0.6618,70200.0],["2004-02-06",0.6574,0.7062,0.6565,0.6902,238680.0],["2004-02-09",0.6991,0.7044,0.6991,0.7044,37800.0],["2004-02-10",0.7035,0.7097,0.6929,0.6929,65880.0],["2004-02-11",0.7097,0.7221,0.7017,0.7017,98280.0],["2004-02-12",0.7355,0.7355,0.7355,0.7355,2160.0],["2004-02-13",0.7248,0.7363,0.7195,0.7363,45360.0],["2004-02-17",0.7541,0.9049,0.7541,0.8854,427680.0],["2004-02-18",0.8818,0.9049,0.8703,0.8765,131760.0],["2004-02-19",0.8738,0.896,0.8446,0.8889,139320.0],["2004-02-20",0.8951,0.9271,0.8951,0.9271,205200.0],["2004-02-23",0.9271,0.9306,0.9093,0.92,57240.0],["2004-02-24",0.912,0.912,0.8916,0.8916,29160.0],["2004-02-25",0.9138,0.9218,0.8872,0.9084,163080.0],["2004-02-26",0.9218,0.9218,0.9218,0.9218,24840.0],["2004-02-27",0.9093,0.9306,0.8872,0.896,308880.0],["2004-03-01",0.896,0.9271,0.8889,0.9049,228960.0],["2004-03-02",0.8889,0.8916,0.8872,0.8872,31320.0],["2004-03-03",0.9084,0.9084,0.8872,0.8872,14040.0],["2004-03-04",0.896,0.9093,0.896,0.9093,66960.0],["2004-03-05",0.896,0.9182,0.8872,0.8872,159840.0],["2004-03-08",0.888,0.8951,0.8872,0.8951,37800.0],["2004-03-09",0.888,0.896,0.888,0.896,18360.0],["2004-03-10",0.8996,0.8996,0.896,0.896,5400.0],["2004-03-11",0.8978,0.8978,0.8969,0.8978,16200.0],["2004-03-12",0.9191,0.9191,0.9191,0.9191,10800.0],["2004-03-15",0.9093,0.9138,0.9093,0.9138,22680.0],["2004-03-16",0.9501,0.9501,0.9022,0.9147,156600.0],["2004-03-17",0.8951,0.9182,0.8951,0.9058,32400.0],["2004-03-18",0.928,0.9289,0.9111,0.9182,59400.0],["2004-03-19",0.9093,0.9102,0.9093,0.9102,12960.0],["2004-03-22",1.0717,1.1444,1.0291,1.0868,11703960.0],["2004-03-23",1.1045,1.1045,1.0158,1.0912,2893320.0],["2004-03-24",1.0921,1.0921,1.0602,1.069,1908360.0],["2004-03-25",1.069,1.1515,1.0681,1.1489,1814400.0],["2004-03-26",1.1835,1.3086,1.1231,1.2775,4431240.0],["2004-03-29",1.2952,1.3086,1.2465,1.297,1802520.0],["2004-03-30",1.4017,1.5437,1.3893,1.5179,9143280.0],["2004-03-31",1.5525,1.5747,1.4878,1.4878,4159080.0],["2004-04-01",1.5073,1.5082,1.3405,1.4044,2586600.0],["2004-04-02",1.439,1.4807,1.4106,1.4203,1391040.0],["2004-04-05",1.4416,1.5747,1.415,1.5224,2340360.0],["2004-04-06",1.5969,1.6829,1.5357,1.643,2462400.0],["2004-04-07",1.6812,1.7921,1.6519,1.7921,2664360.0],["2004-04-08",1.8506,1.9686,1.832,1.8524,4838400.0],["2004-04-12",1.863,2.028,1.777,1.9908,3674160.0],["2004-04-13",2.0476,2.0582,1.8373,1.8586,2168640.0],["2004-04-14",1.8098,1.8586,1.6412,1.6803,2492640.0],["2004-04-15",1.6412,1.6856,1.5259,1.6412,2030400.0],["2004-04-16",1.6758,1.7344,1.5534,1.7175,1531440.0],["2004-04-19",1.7619,1.9473,1.6466,1.8417,1346760.0],["2004-04-20",1.8985,1.9056,1.6022,1.6262,1416960.0],["2004-04-21",1.6412,1.7282,1.5747,1.7264,1182600.0],["2004-04-22",1.7371,1.895,1.6191,1.6634,870480.0],["2004-04-23",1.7291,1.7291,1.5738,1.6599,830520.0],["2004-04-26",1.5082,1.7344,1.5082,1.5933,618840.0],["2004-04-27",1.6235,1.659,1.5348,1.5969,721440.0],["2004-04-28",1.6412,1.6412,1.4195,1.4496,907740.0],["2004-04-29",1.2952,1.4532,1.1888,1.3982,1414800.0],["2004-04-30",1.3964,1.5259,1.2402,1.384,609120.0],["2004-05-03",1.4106,1.4177,1.3165,1.3343,476280.0],["2004-05-04",1.2704,1.3662,1.2704,1.3485,338040.0],["2004-05-05",1.3928,1.5011,1.329,1.4567,420660.0],["2004-05-06",1.4816,1.5082,1.3449,1.5082,968220.0],["2004-05-07",1.5348,1.5348,1.3307,1.4727,326160.0],["2004-05-10",1.4372,1.5082,1.3307,1.3325,378540.0],["2004-05-11",1.5082,1.5791,1.2864,1.4088,354240.0],["2004-05-12",1.5135,1.5135,1.242,1.2757,1220400.0],["2004-05-13",1.3414,1.3414,1.2704,1.3077,272700.0],["2004-05-14",1.2917,1.2917,1.1994,1.2136,606960.0],["2004-05-17",1.3449,1.3449,1.1533,1.242,210600.0],["2004-05-18",1.3574,1.3574,1.1835,1.2243,141480.0],["2004-05-19",1.242,1.2935,1.2243,1.2864,440640.0],["2004-05-20",1.2935,1.3219,1.2598,1.3006,250020.0],["2004-05-21",1.3236,1.3307,1.2952,1.313,160920.0],["2004-05-24",1.3041,1.3432,1.2367,1.329,210600.0],["2004-05-25",1.2952,1.3148,1.1622,1.2083,421740.0],["2004-05-26",1.2119,1.2775,1.2083,1.242,685800.0],["2004-05-27",1.1977,1.3804,1.1977,1.3627,762480.0],["2004-05-28",1.5011,1.6146,1.4638,1.5614,4510080.0],["2004-06-01",1.5401,1.6679,1.4904,1.5561,1701540.0],["2004-06-02",1.5969,1.5969,1.4762,1.5082,1195020.0],["2004-06-03",1.517,1.5632,1.4372,1.5348,736560.0],["2004-06-04",1.5756,1.5756,1.494,1.5117,435240.0],["2004-06-07",1.5845,1.5845,1.5117,1.5738,431460.0],["2004-06-08",1.5827,1.5827,1.5082,1.5596,343440.0],["2004-06-09",1.5437,1.5809,1.4638,1.4798,771660.0],["2004-06-10",1.4336,1.5153,1.4336,1.4709,244620.0],["2004-06-14",1.5703,1.5703,1.3396,1.3875,797040.0],["2004-06-15",1.5046,1.5046,1.3786,1.3804,87480.0],["2004-06-16",1.3857,1.4638,1.3857,1.4532,83700.0],["2004-06-17",1.3609,1.4478,1.352,1.3769,557820.0],["2004-06-18",1.3662,1.3964,1.3485,1.3485,370440.0],["2004-06-21",1.3148,1.3751,1.2864,1.3272,557820.0],["2004-06-22",1.3396,1.3733,1.2704,1.3077,271620.0],["2004-06-23",1.2704,1.4461,1.2704,1.4248,679860.0],["2004-06-24",1.4372,1.4372,1.2811,1.313,709560.0],["2004-06-25",1.3059,1.3698,1.2615,1.2917,410940.0],["2004-06-28",1.3467,1.3467,1.2598,1.2722,515160.0],["2004-06-29",1.2952,1.2988,1.2722,1.2899,240840.0],["2004-06-30",1.297,1.3343,1.2899,1.3201,270540.0],["2004-07-01",1.3343,1.3751,1.2952,1.297,153900.0],["2004-07-02",1.3467,1.3733,1.297,1.3414,325620.0],["2004-07-06",1.384,1.3999,1.3325,1.3396,105300.0],["2004-07-07",1.4106,1.4106,1.2775,1.2882,633960.0],["2004-07-08",1.2811,1.2952,1.2811,1.2882,128520.0],["2004-07-09",1.384,1.384,1.2899,1.3219,215460.0],["2004-07-12",1.3644,1.3644,1.2811,1.2811,179820.0],["2004-07-13",1.2811,1.3325,1.2811,1.2952,53460.0],["2004-07-14",1.2952,1.3201,1.2882,1.2899,211140.0],["2004-07-15",1.313,1.313,1.2811,1.2882,88560.0],["2004-07-16",1.2864,1.2864,1.2438,1.2633,179280.0],["2004-07-19",1.2633,1.2775,1.1923,1.2048,329400.0],["2004-07-20",1.1835,1.2775,1.1835,1.2509,285660.0],["2004-07-21",1.2438,1.2917,1.2225,1.2615,124740.0],["2004-07-22",1.2438,1.2438,1.1959,1.2119,284040.0],["2004-07-23",1.1728,1.2349,1.1356,1.1888,238680.0],["2004-07-26",1.1622,1.2154,1.1622,1.1888,78840.0],["2004-07-27",1.1906,1.2917,1.1302,1.2048,146340.0],["2004-07-28",1.3307,1.3307,1.1356,1.2065,133380.0],["2004-07-29",1.2154,1.2402,1.1852,1.2402,128520.0],["2004-07-30",1.2402,1.2846,1.203,1.2367,108540.0],["2004-08-02",1.1728,1.2899,1.1728,1.2012,57240.0],["2004-08-03",1.164,1.2491,1.1533,1.1941,140400.0],["2004-08-04",1.2402,1.258,1.171,1.2349,136080.0],["2004-08-05",1.258,1.3219,1.242,1.2704,133380.0],["2004-08-06",1.2402,1.2704,1.2065,1.2154,156060.0],["2004-08-09",1.2331,1.242,1.2065,1.2296,23220.0],["2004-08-10",1.2864,1.3236,1.242,1.313,244620.0],["2004-08-11",1.2793,1.313,1.2793,1.313,57240.0],["2004-08-12",1.2811,1.3112,1.2438,1.2544,90180.0],["2004-08-13",1.2669,1.2669,1.2083,1.2243,82620.0],["2004-08-16",1.2207,1.2953,1.2207,1.2615,88560.0],["2004-08-17",1.2669,1.3077,1.2598,1.3041,108540.0],["2004-08-18",1.2811,1.3662,1.2811,1.3644,162000.0],["2004-08-19",1.3361,1.3804,1.3219,1.3343,91800.0],["2004-08-20",1.2615,1.3751,1.2615,1.3396,60480.0],["2004-08-23",1.2651,1.352,1.2651,1.352,54000.0],["2004-08-24",1.3574,1.3733,1.3307,1.368,75060.0],["2004-08-25",1.3396,1.4017,1.3059,1.3999,162540.0],["2004-08-26",1.4106,1.4177,1.4017,1.4017,110160.0],["2004-08-27",1.3822,1.4957,1.3822,1.4709,158760.0],["2004-08-30",1.494,1.494,1.4177,1.4301,63180.0],["2004-08-31",1.4195,1.4709,1.4195,1.4709,85320.0],["2004-09-01",1.4762,1.4816,1.4283,1.4283,51840.0],["2004-09-02",1.4088,1.4532,1.3822,1.4088,119340.0],["2004-09-03",1.4195,1.4301,1.3982,1.4301,64260.0],["2004-09-07",1.4301,1.4638,1.4301,1.4638,14580.0],["2004-09-08",1.4638,1.4727,1.4319,1.4727,62100.0],["2004-09-09",1.439,1.5508,1.439,1.5508,159840.0],["2004-09-10",1.5508,1.6058,1.5383,1.5809,219240.0],["2004-09-13",1.6182,1.6182,1.5312,1.5933,120960.0],["2004-09-14",1.423,1.5525,1.4212,1.5117,69120.0],["2004-09-15",1.6359,1.6377,1.4496,1.6058,777600.0],["2004-09-16",1.5969,1.6058,1.5312,1.5596,133920.0],["2004-09-17",1.5277,1.5578,1.5259,1.5472,110700.0],["2004-09-20",1.5437,1.5437,1.4532,1.5082,142560.0],["2004-09-21",1.4532,1.5082,1.4532,1.4904,99900.0],["2004-09-22",1.4727,1.5082,1.4727,1.5011,117180.0],["2004-09-23",1.6377,1.6377,1.4762,1.5348,71820.0],["2004-09-24",1.5312,1.5543,1.5082,1.5419,51300.0],["2004-09-27",1.5596,1.5969,1.4869,1.5596,204660.0],["2004-09-28",1.5614,1.6146,1.5614,1.5703,101520.0],["2004-09-29",1.5614,1.6217,1.5614,1.5791,82080.0],["2004-09-30",1.5791,1.6129,1.5791,1.5898,30240.0],["2004-10-01",1.6146,1.6146,1.5969,1.6146,105840.0],["2004-10-04",1.6235,1.6412,1.6235,1.6412,297540.0],["2004-10-05",1.6395,1.6412,1.604,1.6075,142020.0],["2004-10-06",1.5827,1.6253,1.5632,1.5969,151740.0],["2004-10-07",1.5614,1.6537,1.5614,1.6412,130140.0],["2004-10-08",1.6466,1.6466,1.5738,1.5791,65340.0],["2004-10-11",1.5614,1.6625,1.5614,1.5632,72360.0],["2004-10-12",1.5614,1.5933,1.5614,1.5756,29160.0],["2004-10-13",1.5845,1.6377,1.5809,1.6217,83160.0],["2004-10-14",1.5898,1.6412,1.5898,1.6004,61020.0],["2004-10-15",1.5791,1.6679,1.5791,1.659,147960.0],["2004-10-18",1.6838,1.7211,1.6306,1.6856,239220.0],["2004-10-19",1.6625,1.7264,1.6146,1.6359,154440.0],["2004-10-20",1.6412,1.6661,1.6146,1.6217,153360.0],["2004-10-21",1.6111,1.6625,1.6111,1.6412,60480.0],["2004-10-22",1.604,1.7193,1.6004,1.6732,130140.0],["2004-10-25",1.6412,1.7229,1.6253,1.6927,55620.0],["2004-10-26",1.6856,1.6856,1.6075,1.6093,359640.0],["2004-10-27",1.6022,1.6608,1.6022,1.6146,153900.0],["2004-10-28",1.6412,1.6412,1.6058,1.6093,34020.0],["2004-10-29",1.6093,1.6395,1.604,1.6395,109620.0],["2004-11-01",1.6004,1.659,1.6004,1.6146,58860.0],["2004-11-02",1.7743,1.7743,1.6058,1.6199,89100.0],["2004-11-03",1.6235,1.6306,1.6075,1.6306,83160.0],["2004-11-04",1.6129,1.643,1.6129,1.6341,52380.0],["2004-11-05",1.6324,1.6856,1.6164,1.6821,171720.0],["2004-11-08",1.6696,1.7388,1.6696,1.7282,197100.0],["2004-11-09",1.7743,2.083,1.7388,2.0387,1590300.0],["2004-11-10",2.1292,2.1292,2.0547,2.1114,1789020.0],["2004-11-11",2.3066,2.3066,2.0422,2.0795,761940.0],["2004-11-12",2.1292,2.1292,1.9713,2.0227,308340.0],["2004-11-15",2.0919,2.1292,2.0316,2.0582,481140.0],["2004-11-16",2.1274,2.1274,2.0405,2.0582,379620.0],["2004-11-17",2.0422,2.1097,2.0405,2.0706,224100.0],["2004-11-18",2.1803,2.1803,2.0866,2.1249,326250.0],["2004-11-19",2.3421,2.3421,2.0248,2.1292,326700.0],["2004-11-22",1.8843,2.1483,1.8843,2.0589,206550.0],["2004-11-23",2.1249,2.1249,2.0227,2.0823,156600.0],["2004-11-24",2.0312,2.1292,2.0312,2.1079,137250.0],["2004-11-26",2.1121,2.1249,2.0355,2.0845,113400.0],["2004-11-29",2.2292,2.2292,2.0802,2.127,136350.0],["2004-11-30",2.1569,2.1739,2.0909,2.1079,103500.0],["2004-12-01",2.0525,2.1569,2.0525,2.1121,85050.0],["2004-12-02",2.2335,2.2335,2.0398,2.0759,220500.0],["2004-12-03",2.0483,2.1675,2.0483,2.1207,236700.0],["2004-12-06",2.2122,2.2399,2.1292,2.2292,266400.0],["2004-12-07",2.3357,2.4869,2.1547,2.1824,1134900.0],["2004-12-08",2.1824,2.3421,2.1824,2.3102,340650.0],["2004-12-09",2.4464,2.4464,2.2463,2.2867,197550.0],["2004-12-10",2.2889,2.3165,2.1611,2.2356,153900.0],["2004-12-13",2.1952,2.3208,2.1526,2.1994,345600.0],["2004-12-14",2.1632,2.2867,2.1632,2.2484,144000.0],["2004-12-15",2.2654,2.2825,2.1739,2.274,135900.0],["2004-12-16",2.2931,2.2931,2.1611,2.2718,114300.0],["2004-12-17",2.2633,2.2825,2.2633,2.2676,80100.0],["2004-12-20",2.2931,2.3208,2.1739,2.3059,176400.0],["2004-12-21",2.2995,2.3293,2.2889,2.291,198900.0],["2004-12-22",2.2995,2.5124,2.2995,2.4826,441000.0],["2004-12-23",2.555,2.9638,2.555,2.8488,1225800.0],["2004-12-27",2.9596,2.9787,2.8425,2.8425,379350.0],["2004-12-28",2.8382,2.8382,2.6359,2.7573,797850.0],["2004-12-29",2.7679,2.8105,2.6849,2.7488,296100.0],["2004-12-30",2.687,2.8169,2.687,2.7807,184050.0],["2004-12-31",2.7275,2.8574,2.7275,2.8169,167850.0],["2005-01-03",2.7317,2.868,2.7041,2.7253,355050.0],["2005-01-04",2.7126,2.7466,2.472,2.5252,539100.0],["2005-01-05",2.4209,2.5124,2.2974,2.4486,596250.0],["2005-01-06",2.3634,2.4145,2.2676,2.4038,404550.0],["2005-01-07",2.4081,2.4741,2.406,2.4486,247950.0],["2005-01-10",2.4336,2.5167,2.2825,2.4656,164250.0],["2005-01-11",2.3911,2.4443,2.3783,2.4124,306900.0],["2005-01-12",2.4251,2.4251,2.374,2.406,187650.0],["2005-01-13",2.44,2.4954,2.3847,2.4762,276300.0],["2005-01-14",2.5529,2.5529,2.4145,2.4805,156150.0],["2005-01-18",2.4826,2.6061,2.4805,2.5359,196200.0],["2005-01-19",2.4997,2.7679,2.4997,2.6295,206100.0],["2005-01-20",2.6189,2.6231,2.6082,2.6125,172800.0],["2005-01-21",2.4911,2.6168,2.4911,2.6168,213750.0],["2005-01-24",2.6508,2.6615,2.5422,2.6338,229950.0],["2005-01-25",2.6934,2.6934,2.5167,2.6338,123300.0],["2005-01-26",2.7041,2.7041,2.5657,2.604,162000.0],["2005-01-27",2.5912,2.819,2.5337,2.7701,404100.0],["2005-01-28",2.7424,2.8318,2.7424,2.7722,273600.0],["2005-01-31",2.7892,2.8744,2.5337,2.7935,258750.0],["2005-02-01",2.8254,2.8254,2.7892,2.7956,292950.0],["2005-02-02",2.7999,2.8041,2.7275,2.7786,328500.0],["2005-02-03",2.8637,2.8637,2.7679,2.819,166050.0],["2005-02-04",2.8233,2.9276,2.736,2.7828,288000.0],["2005-02-07",2.8744,2.8744,2.7509,2.7956,179550.0],["2005-02-08",2.7722,2.7722,2.3996,2.555,1373400.0],["2005-02-09",2.5678,2.5976,2.4933,2.5742,420750.0],["2005-02-10",2.4698,2.6253,2.4698,2.5337,182250.0],["2005-02-11",2.5188,2.5657,2.5188,2.5614,185400.0],["2005-02-14",2.5529,2.5806,2.4081,2.5444,184950.0],["2005-02-15",2.4826,2.5742,2.44,2.555,205200.0],["2005-02-16",2.572,2.572,2.5146,2.5571,275400.0],["2005-02-17",2.5742,2.5742,2.4102,2.4954,166050.0],["2005-02-18",2.4507,2.5209,2.4486,2.4656,118350.0],["2005-02-22",2.5103,2.5103,2.2995,2.3293,210150.0],["2005-02-23",2.3187,2.3421,2.1611,2.1973,312750.0],["2005-02-24",2.1611,2.2122,2.1611,2.1654,271350.0],["2005-02-25",2.1505,2.2633,2.1505,2.1718,225450.0],["2005-02-28",2.1632,2.2058,2.1292,2.142,255600.0],["2005-03-01",2.1313,2.5316,2.0759,2.2356,1097550.0],["2005-03-02",2.1632,2.3868,2.1632,2.3016,113850.0],["2005-03-03",2.3421,2.3464,2.2569,2.3038,97650.0],["2005-03-04",2.2399,2.3826,2.2399,2.2569,104400.0],["2005-03-07",2.2378,2.3591,2.2356,2.2995,141300.0],["2005-03-08",2.2889,2.3123,2.2889,2.3102,62100.0],["2005-03-09",2.2548,2.34,2.208,2.2186,214650.0],["2005-03-10",2.2484,2.2782,2.1313,2.1931,138600.0],["2005-03-11",2.1398,2.2229,2.1398,2.2058,116550.0],["2005-03-14",2.1909,2.2314,2.1909,2.2186,130500.0],["2005-03-15",2.1824,2.3165,2.1824,2.2761,389700.0],["2005-03-16",2.3165,2.4336,2.2995,2.3847,149400.0],["2005-03-17",2.3123,2.3804,2.3123,2.3272,60300.0],["2005-03-18",2.2889,2.3378,2.2378,2.3272,81900.0],["2005-03-21",2.3634,2.3655,2.3336,2.3506,45000.0],["2005-03-22",2.3847,2.4273,2.3357,2.3357,88200.0],["2005-03-23",2.2378,2.2974,2.2378,2.2612,83250.0],["2005-03-24",2.2548,2.2825,2.225,2.2782,284400.0],["2005-03-28",2.2058,2.3421,2.2058,2.2825,70200.0],["2005-03-29",2.2591,2.3187,2.2356,2.2356,72000.0],["2005-03-30",2.2186,2.308,2.1952,2.2484,47250.0],["2005-03-31",2.2378,2.2569,2.2356,2.242,68850.0],["2005-04-01",2.2356,2.2463,2.2356,2.2356,79650.0],["2005-04-04",2.1845,2.2484,2.1526,2.2165,215100.0],["2005-04-05",2.2165,2.2399,2.2165,2.2356,76950.0],["2005-04-06",2.2186,2.2484,2.2186,2.2292,90450.0],["2005-04-07",2.2058,2.242,2.2037,2.2399,37350.0],["2005-04-08",2.2356,2.2399,2.1824,2.225,46350.0],["2005-04-11",2.1845,2.2143,2.1824,2.1824,60750.0],["2005-04-12",2.1867,2.2229,2.1313,2.2229,100350.0],["2005-04-13",2.3378,2.3378,2.1292,2.1313,66600.0],["2005-04-14",2.1313,2.1675,1.9184,1.9801,252000.0],["2005-04-15",1.9525,2.0014,1.9418,1.9908,242550.0],["2005-04-18",1.9588,1.9588,1.7033,1.8673,345150.0],["2005-04-19",1.8865,1.9546,1.8843,1.9014,135000.0],["2005-04-20",1.9588,1.978,1.8992,1.9376,48150.0],["2005-04-21",2.0334,2.044,1.9461,1.978,168300.0],["2005-04-22",1.9269,1.9546,1.8375,1.9418,74700.0],["2005-04-25",1.9418,1.9418,1.8417,1.9014,38250.0],["2005-04-26",1.9056,1.9801,1.8737,1.912,131850.0],["2005-04-27",1.9141,1.9801,1.912,1.9716,50850.0],["2005-04-28",1.9972,2.0717,1.9631,2.0547,59850.0],["2005-04-29",1.8737,2.0653,1.8737,2.0291,56700.0],["2005-05-02",1.978,2.0206,1.978,1.9823,330750.0],["2005-05-03",1.9099,2.0376,1.9099,1.9588,129150.0],["2005-05-04",1.9588,1.9588,1.9141,1.9312,108000.0],["2005-05-05",1.9588,2.0568,1.9461,1.9503,117450.0],["2005-05-06",2.0887,2.0887,2.0014,2.0483,70650.0],["2005-05-09",1.9014,2.0185,1.9014,1.9674,225000.0],["2005-05-10",1.9354,2.0248,1.9248,1.9652,34200.0],["2005-05-11",1.9631,1.9972,1.9631,1.9801,37350.0],["2005-05-12",1.9588,1.9801,1.8673,1.9397,52200.0],["2005-05-13",1.9993,1.9993,1.9376,1.9397,46800.0],["2005-05-16",1.9376,1.9887,1.9312,1.9695,73350.0],["2005-05-17",1.9695,1.9695,1.9482,1.9525,138600.0],["2005-05-18",1.9588,2.0227,1.9525,2.0227,274500.0],["2005-05-19",2.0057,2.0227,1.978,1.9908,238950.0],["2005-05-20",1.9823,2.0163,1.9312,2.0099,37350.0],["2005-05-23",2.0227,2.0227,1.9184,1.9482,124200.0],["2005-05-24",1.9844,1.9887,1.9184,1.9269,117450.0],["2005-05-25",1.9269,1.9439,1.9184,1.9418,288900.0],["2005-05-26",1.9418,2.0227,1.9163,1.9887,104850.0],["2005-05-27",2.0099,2.0227,1.9184,1.9865,52650.0],["2005-05-31",1.9376,1.9801,1.9376,1.978,35100.0],["2005-06-01",1.9631,1.9887,1.9482,1.9482,47250.0],["2005-06-02",1.9482,1.9652,1.929,1.9376,73800.0],["2005-06-03",1.9418,1.9567,1.929,1.9376,98550.0],["2005-06-06",1.8524,1.9588,1.8524,1.9312,38250.0],["2005-06-07",1.9376,1.9823,1.9376,1.9631,70650.0],["2005-06-08",1.9333,2.0185,1.929,1.9716,183600.0],["2005-06-09",2.0014,2.1164,1.9567,1.9993,237150.0],["2005-06-10",2.0674,2.0866,1.9588,2.0845,149400.0],["2005-06-13",2.0866,2.0866,1.9972,2.0227,75150.0],["2005-06-14",2.0866,2.0866,2.0248,2.0547,40500.0],["2005-06-15",2.0568,2.1313,2.0504,2.1079,159300.0],["2005-06-16",2.1207,2.1292,2.0759,2.1292,123300.0],["2005-06-17",2.1292,2.1334,2.0078,2.0674,71550.0],["2005-06-20",2.0121,2.1036,2.0121,2.0738,83250.0],["2005-06-21",2.0738,2.127,2.0674,2.127,28800.0],["2005-06-22",2.1228,2.1654,2.0696,2.1505,42750.0],["2005-06-23",2.1569,2.1675,2.0845,2.127,67500.0],["2005-06-24",2.1441,2.1675,2.1228,2.1675,67950.0],["2005-06-27",2.1696,2.1909,2.1547,2.1909,18450.0],["2005-06-28",2.176,2.2314,2.093,2.225,94050.0],["2005-06-29",2.2356,2.2356,2.1185,2.1505,140400.0],["2005-06-30",2.1781,2.1803,2.1356,2.1611,19350.0],["2005-07-01",2.1718,2.2143,2.1441,2.1781,36900.0],["2005-07-05",2.1845,2.2037,2.1505,2.1845,46800.0],["2005-07-06",2.2186,2.2335,2.1781,2.208,9450.0],["2005-07-07",2.2335,2.2335,2.1739,2.225,32850.0],["2005-07-08",2.2314,2.2569,2.2186,2.2548,70200.0],["2005-07-11",2.2442,2.3932,2.2442,2.3634,160650.0],["2005-07-12",2.3676,2.4997,2.3676,2.4805,336600.0],["2005-07-13",2.555,2.5891,2.4805,2.5784,305100.0],["2005-07-14",2.5912,2.5955,2.5337,2.5401,120150.0],["2005-07-15",2.4613,2.572,2.4613,2.5635,64800.0],["2005-07-18",2.4166,2.6082,2.4166,2.5657,123300.0],["2005-07-19",2.5933,2.5933,2.5273,2.5337,56250.0],["2005-07-20",2.4507,2.5571,2.4507,2.555,57150.0],["2005-07-21",2.5806,2.587,2.5018,2.555,24300.0],["2005-07-22",2.5337,2.5848,2.489,2.5657,24300.0],["2005-07-25",2.5337,2.5933,2.5337,2.5657,87750.0],["2005-07-26",2.587,2.5955,2.4507,2.587,67050.0],["2005-07-27",2.5763,2.5933,2.5763,2.587,27450.0],["2005-07-28",2.587,2.6508,2.5571,2.6487,126000.0],["2005-07-29",2.6615,2.6615,2.5997,2.6551,95400.0],["2005-08-01",2.6721,2.6721,2.6189,2.6295,91800.0],["2005-08-02",2.5933,2.6423,2.5848,2.6295,33750.0],["2005-08-03",2.6295,2.6828,2.621,2.6508,65250.0],["2005-08-04",2.6615,2.6806,2.6423,2.6593,32400.0],["2005-08-05",2.6146,2.6615,2.6146,2.6508,102150.0],["2005-08-08",2.5976,2.6317,2.5614,2.6082,58500.0],["2005-08-09",2.5571,2.6189,2.5571,2.6082,107550.0],["2005-08-10",2.5678,2.6295,2.5657,2.6082,109350.0],["2005-08-11",2.604,2.6381,2.5784,2.6104,87300.0],["2005-08-12",2.6082,2.6359,2.5827,2.6082,30150.0],["2005-08-15",2.5912,2.6359,2.5912,2.6295,45450.0],["2005-08-16",2.6082,2.6338,2.5806,2.5891,63900.0],["2005-08-17",2.5465,2.6104,2.5465,2.6082,85950.0],["2005-08-18",2.538,2.6082,2.538,2.6082,43200.0],["2005-08-19",2.5593,2.6295,2.5571,2.6295,183600.0],["2005-08-22",2.6402,2.6402,2.5657,2.6381,76500.0],["2005-08-23",2.6402,2.6402,2.5657,2.6231,112500.0],["2005-08-24",2.5976,2.5976,2.5529,2.5912,41400.0],["2005-08-25",2.6615,2.6615,2.5593,2.6615,33750.0],["2005-08-26",2.6721,2.6742,2.5635,2.6019,54000.0],["2005-08-29",2.7041,2.7126,2.5039,2.5678,252000.0],["2005-08-30",2.5295,2.5678,2.5295,2.5465,105300.0],["2005-08-31",2.4911,2.6082,2.4635,2.6082,120150.0],["2005-09-01",2.6104,2.6104,2.5444,2.5444,75150.0],["2005-09-02",2.5188,2.5657,2.5124,2.555,29250.0],["2005-09-06",2.5273,2.5657,2.5273,2.5508,115650.0],["2005-09-07",2.5103,2.5763,2.5103,2.5657,57600.0],["2005-09-08",2.5763,2.5763,2.5252,2.5444,54000.0],["2005-09-09",2.587,2.587,2.5167,2.5657,91800.0],["2005-09-12",2.587,2.5997,2.5444,2.5997,83700.0],["2005-09-13",2.5635,2.6593,2.5614,2.6572,151200.0],["2005-09-14",2.6508,2.6934,2.6338,2.6508,54900.0],["2005-09-15",2.5082,2.736,2.5082,2.7232,131400.0],["2005-09-16",2.7679,2.7679,2.7019,2.7126,68850.0],["2005-09-19",2.7147,2.7679,2.7147,2.7679,8550.0],["2005-09-20",2.851,3.017,2.851,3.0064,940950.0],["2005-09-21",3.0341,3.0873,2.9702,3.0,901350.0],["2005-09-22",3.0234,3.0447,2.9979,3.0341,259200.0],["2005-09-23",3.0554,3.066,2.983,3.066,166500.0],["2005-09-26",3.0873,3.0873,2.9808,3.0,139050.0],["2005-09-27",3.0511,3.0511,3.0021,3.0319,54900.0],["2005-09-28",3.0319,3.0618,2.9489,2.9894,84150.0],["2005-09-29",3.0128,3.0128,2.8233,2.8808,92700.0],["2005-09-30",2.9723,2.9723,2.8488,2.9063,55800.0],["2005-10-03",2.9276,2.9574,2.7743,2.9234,162000.0],["2005-10-04",2.9234,2.9234,2.868,2.917,77850.0],["2005-10-05",2.8446,2.8893,2.6253,2.719,367200.0],["2005-10-06",2.7211,2.736,2.555,2.6934,233100.0],["2005-10-07",2.6381,2.7232,2.6104,2.6615,81900.0],["2005-10-10",2.6679,2.8382,2.6679,2.719,43650.0],["2005-10-11",2.8403,2.8403,2.687,2.687,168300.0],["2005-10-12",2.687,2.7509,2.6615,2.6615,104400.0],["2005-10-13",2.6402,2.6657,2.6061,2.6082,86400.0],["2005-10-14",2.6828,2.7041,2.5997,2.6508,112500.0],["2005-10-17",2.7019,2.7019,2.6082,2.6189,85500.0],["2005-10-18",2.5465,2.6146,2.5465,2.6061,45000.0],["2005-10-19",2.5742,2.5848,2.1292,2.538,173250.0],["2005-10-20",2.5657,2.6657,2.5529,2.621,75150.0],["2005-10-21",2.6423,2.6423,2.5699,2.5976,54000.0],["2005-10-24",2.6508,2.6508,2.4102,2.5635,82800.0],["2005-10-25",2.4869,2.5337,2.4869,2.5316,74700.0],["2005-10-26",2.5316,2.6082,2.4187,2.4656,168300.0],["2005-10-27",2.4656,2.4997,2.4592,2.4997,79650.0],["2005-10-28",2.4102,2.5039,2.4102,2.4762,25650.0],["2005-10-31",2.5018,2.555,2.4379,2.489,112500.0],["2005-11-01",2.4486,2.489,2.4486,2.4805,37350.0],["2005-11-02",2.4592,2.5678,2.44,2.5444,134100.0],["2005-11-03",2.6061,2.6061,2.4762,2.5614,88650.0],["2005-11-04",2.5784,2.8084,2.5614,2.6338,208350.0],["2005-11-07",2.6508,2.7679,2.6444,2.7019,42750.0],["2005-11-08",2.6977,2.7573,2.6977,2.7339,8100.0],["2005-11-09",2.6508,2.9787,2.6508,2.819,99900.0],["2005-11-10",2.7786,2.8233,2.7679,2.8233,41400.0],["2005-11-11",2.7786,2.8063,2.6231,2.8063,160650.0],["2005-11-14",2.8126,2.8744,2.7679,2.8446,70650.0],["2005-11-15",2.7679,2.8382,2.6785,2.7253,230850.0],["2005-11-16",2.7147,2.7935,2.6721,2.7701,61650.0],["2005-11-17",2.7041,2.7999,2.6849,2.7488,81900.0],["2005-11-18",2.7935,2.7977,2.7573,2.7701,31050.0],["2005-11-21",2.7658,2.7807,2.7126,2.7466,82800.0],["2005-11-22",2.7679,2.7935,2.7126,2.7786,207000.0],["2005-11-23",2.7999,3.0128,2.7977,2.9553,325800.0],["2005-11-25",3.0319,3.0639,3.0021,3.0447,101250.0],["2005-11-28",3.066,3.1938,3.0575,3.1448,334800.0],["2005-11-29",3.1512,3.1938,3.1405,3.1703,325350.0],["2005-11-30",3.2406,3.4471,3.2406,3.4173,582300.0],["2005-12-01",3.4195,3.577,3.4173,3.5451,1294650.0],["2005-12-02",3.5579,3.6409,3.4684,3.6047,681750.0],["2005-12-05",3.6707,3.6707,3.5323,3.6175,589500.0],["2005-12-06",3.675,3.7623,3.6196,3.6366,540900.0],["2005-12-07",3.6728,3.6728,3.462,3.5813,341550.0],["2005-12-08",3.6196,3.6196,3.4109,3.4727,211500.0],["2005-12-09",3.4748,3.6175,3.4748,3.5046,145350.0],["2005-12-12",3.5834,3.6963,3.5195,3.6409,353250.0],["2005-12-13",3.7048,3.7048,3.6281,3.643,139050.0],["2005-12-14",3.6664,3.7175,3.445,3.5089,104400.0],["2005-12-15",3.511,3.5664,3.4109,3.5068,92250.0],["2005-12-16",3.4748,3.5153,3.2725,3.396,387000.0],["2005-12-19",3.3982,3.4152,3.1959,3.2576,429300.0],["2005-12-20",3.1959,3.2853,3.132,3.1703,223650.0],["2005-12-21",3.1618,3.362,3.132,3.3598,460800.0],["2005-12-22",3.3769,3.4599,3.3002,3.3939,189900.0],["2005-12-23",3.4812,3.5941,3.2917,3.4663,183150.0],["2005-12-27",3.4684,3.5557,3.4173,3.4237,141750.0],["2005-12-28",3.5025,3.5515,3.1938,3.4152,233550.0],["2005-12-29",3.3918,3.561,3.1938,3.462,182100.0],["2005-12-30",3.4141,3.4972,3.2736,3.3087,304200.0],["2006-01-03",3.3119,3.3215,3.1938,3.197,214500.0],["2006-01-04",3.1459,3.3343,3.0341,3.2353,275700.0],["2006-01-05",3.28,3.28,3.2002,3.2257,114000.0],["2006-01-06",3.2576,3.4972,3.2576,3.4301,218100.0],["2006-01-09",3.5004,3.791,3.4365,3.791,419400.0],["2006-01-10",3.8229,3.8868,3.7974,3.8229,343200.0],["2006-01-11",3.8325,3.8325,3.5323,3.692,365400.0],["2006-01-12",3.7527,3.8102,3.6505,3.7303,175200.0],["2006-01-13",3.7016,3.7048,3.5387,3.6249,192000.0],["2006-01-17",3.577,3.7048,3.5515,3.6473,117600.0],["2006-01-18",3.5515,3.6409,3.5483,3.609,88200.0],["2006-01-19",3.6537,3.9699,3.5131,3.7495,318300.0],["2006-01-20",3.7686,3.8006,3.561,3.7048,215400.0],["2006-01-23",3.6664,3.8102,3.6664,3.775,108600.0],["2006-01-24",3.7974,3.7974,3.6537,3.6984,66300.0],["2006-01-25",3.7239,3.7239,3.5706,3.6153,76500.0],["2006-01-26",3.6122,3.8006,3.6122,3.7814,140700.0],["2006-01-27",3.807,3.8804,3.807,3.8581,128700.0],["2006-01-30",3.8645,4.1232,3.8549,4.088,501600.0],["2006-01-31",4.0305,4.0752,3.9954,4.0401,178800.0],["2006-02-01",4.0561,4.1583,4.021,4.1583,221700.0],["2006-02-02",4.2349,4.3946,3.8325,3.9826,205800.0],["2006-02-03",3.9603,4.0241,3.8453,4.0018,242100.0],["2006-02-06",4.1647,4.187,3.9954,4.1519,368400.0],["2006-02-07",4.1519,4.2733,3.9986,4.1359,296700.0],["2006-02-08",4.219,4.2317,4.0721,4.2317,366600.0],["2006-02-09",4.2317,4.4713,4.1711,4.3307,442800.0],["2006-02-10",4.3435,4.385,4.2637,4.286,272400.0],["2006-02-13",4.3276,4.4553,4.302,4.3467,346200.0],["2006-02-14",4.3882,4.5639,4.3531,4.5351,300000.0],["2006-02-15",4.5799,4.8705,4.5799,4.7651,1661100.0],["2006-02-16",4.7651,4.8545,4.7268,4.8386,498900.0],["2006-02-17",4.8609,5.0366,4.8034,5.0014,672900.0],["2006-02-21",5.0142,5.0557,4.6405,4.9503,928500.0],["2006-02-22",4.9631,5.0398,4.8002,5.0398,243600.0],["2006-02-23",5.0557,5.0685,4.8226,4.9855,360900.0],["2006-02-24",5.043,5.043,4.9216,5.0238,410400.0],["2006-02-27",5.1132,5.1132,4.8386,4.9471,654900.0],["2006-02-28",4.9791,5.0142,4.7906,4.8577,341100.0],["2006-03-01",4.8386,4.9503,4.8386,4.9184,255900.0],["2006-03-02",4.9312,4.9312,4.5831,4.6565,587700.0],["2006-03-03",4.5383,4.5735,4.2733,4.5128,809100.0],["2006-03-06",4.5064,4.7587,4.3914,4.4553,510000.0],["2006-03-07",4.4266,4.4585,4.3755,4.3914,365700.0],["2006-03-08",4.4042,4.4553,4.3691,4.4138,278700.0],["2006-03-09",4.4393,5.0621,4.3914,4.4968,917400.0],["2006-03-10",4.5096,4.631,4.417,4.4489,338700.0],["2006-03-13",4.417,4.5224,4.2956,4.3946,475500.0],["2006-03-14",4.3723,4.3723,4.0657,4.2541,700800.0],["2006-03-15",4.2413,4.5351,4.1551,4.5351,474000.0],["2006-03-16",4.5639,4.5735,4.3148,4.3244,313800.0],["2006-03-17",4.318,4.5543,4.302,4.4234,343800.0],["2006-03-20",4.4074,4.5831,4.3467,4.4138,233400.0],["2006-03-21",4.5511,4.5926,4.2541,4.5511,448500.0],["2006-03-22",4.5575,4.9056,4.5575,4.7747,851400.0],["2006-03-23",4.7779,4.8705,4.7587,4.8098,316500.0],["2006-03-24",4.8865,4.8865,4.631,4.8609,365700.0],["2006-03-27",4.9663,5.3496,4.9663,5.2665,1800300.0],["2006-03-28",5.4677,5.4869,5.1739,5.2058,1418100.0],["2006-03-29",5.2378,5.522,5.2122,5.4965,712500.0],["2006-03-30",5.5603,5.5731,5.2282,5.3783,697500.0],["2006-03-31",5.4102,5.5572,5.2058,5.2985,601500.0],["2006-04-03",5.5859,5.5891,5.3815,5.4326,569400.0],["2006-04-04",5.5092,5.6562,5.5092,5.637,875100.0],["2006-04-05",5.6689,5.6721,5.3655,5.4837,694500.0],["2006-04-06",5.4997,5.5284,5.3559,5.4486,691200.0],["2006-04-07",5.4613,5.4613,5.3719,5.4007,366900.0],["2006-04-10",5.4358,5.5092,5.0589,5.2218,1192800.0],["2006-04-11",5.225,5.2506,4.8386,5.0014,722100.0],["2006-04-12",5.0014,5.1515,4.9376,4.9567,366900.0],["2006-04-13",4.9503,5.1611,4.9503,5.0462,364200.0],["2006-04-17",5.142,5.2665,5.0493,5.1675,492300.0],["2006-04-18",5.2026,5.2186,4.9599,5.1995,624600.0],["2006-04-19",5.2633,5.2697,5.0462,5.0845,348300.0],["2006-04-20",5.0685,5.0685,4.7906,4.9152,788100.0],["2006-04-21",4.9152,4.9471,4.4234,4.7906,1846500.0],["2006-04-24",4.7906,4.8481,4.631,4.7938,455100.0],["2006-04-25",4.8098,4.8386,4.6725,4.8226,534900.0],["2006-04-26",4.7747,4.9344,4.631,4.8929,421800.0],["2006-04-27",4.8865,4.9376,4.7906,4.8417,325500.0],["2006-04-28",4.813,4.9376,4.7938,4.8641,243000.0],["2006-05-01",4.8641,4.944,4.8417,4.8737,296400.0],["2006-05-02",4.896,4.9503,4.7906,4.9152,233700.0],["2006-05-03",4.9695,5.1707,4.8865,5.1132,477900.0],["2006-05-04",5.11,5.3048,5.0653,5.0845,541800.0],["2006-05-05",5.11,5.2282,5.0174,5.1292,347700.0],["2006-05-08",5.2665,5.2665,4.8641,4.912,706200.0],["2006-05-09",4.9503,4.9599,4.7268,4.7651,1062300.0],["2006-05-10",4.7491,4.9951,4.7491,4.9376,903300.0],["2006-05-11",4.9248,5.0589,4.8226,4.8705,516900.0],["2006-05-12",4.8386,4.9184,4.8002,4.8865,249300.0],["2006-05-15",4.8386,4.8545,4.7395,4.8226,521100.0],["2006-05-16",4.8354,5.0078,4.7268,4.9056,272400.0],["2006-05-17",4.8801,4.9471,4.6533,4.6948,396300.0],["2006-05-18",4.6757,4.8417,4.5767,4.5831,455700.0],["2006-05-19",4.5799,4.5799,4.4074,4.4681,350400.0],["2006-05-22",4.4138,4.5383,4.3595,4.3914,409800.0],["2006-05-23",4.4202,4.5543,4.3914,4.5064,1113000.0],["2006-05-24",4.4904,4.6853,4.401,4.5543,1073100.0],["2006-05-25",4.5831,4.6853,4.5543,4.6278,431400.0],["2006-05-26",4.6246,4.7108,4.5958,4.7044,157200.0],["2006-05-30",4.7012,4.7683,4.5671,4.6405,382200.0],["2006-05-31",4.6405,4.7108,4.6022,4.6501,202500.0],["2006-06-01",4.6725,4.8992,4.6214,4.8322,421800.0],["2006-06-02",4.8418,4.9471,4.7396,4.8609,841800.0],["2006-06-05",4.8865,4.9503,4.7811,4.829,503400.0],["2006-06-06",4.8258,4.8673,4.5511,4.6182,1165800.0],["2006-06-07",4.6342,4.6916,4.5479,4.6469,403800.0],["2006-06-08",4.69,4.69,4.2637,4.4649,591600.0],["2006-06-09",4.4649,4.5367,4.3164,4.4361,180800.0],["2006-06-12",4.4218,4.4553,4.1104,4.1727,389200.0],["2006-06-13",4.1008,4.211,3.8565,3.9858,666200.0],["2006-06-14",3.9714,4.0912,3.9235,4.0002,351600.0],["2006-06-15",4.0194,4.3068,3.9906,4.1295,326400.0],["2006-06-16",4.1295,4.3834,4.1295,4.3499,237800.0],["2006-06-19",4.3451,4.4314,4.1918,4.3212,210600.0],["2006-06-20",4.302,4.3451,4.1679,4.2637,186200.0],["2006-06-21",4.2445,4.302,4.0864,4.2254,373400.0],["2006-06-22",4.2254,4.2541,4.12,4.1966,167200.0],["2006-06-23",4.1391,4.3499,4.1391,4.3355,171400.0],["2006-06-26",4.187,4.393,4.187,4.3451,308000.0],["2006-06-27",4.3307,4.4218,4.2924,4.3116,101400.0],["2006-06-28",4.3116,4.3451,4.1679,4.326,106400.0],["2006-06-29",4.3212,4.5655,4.2781,4.5559,221600.0],["2006-06-30",4.6038,4.6661,4.5607,4.6565,113800.0],["2006-07-03",4.599,4.7763,4.599,4.7619,109400.0],["2006-07-05",4.7427,4.8577,4.5224,4.8529,431000.0],["2006-07-06",4.8769,4.9919,4.7667,4.8002,130200.0],["2006-07-07",4.8002,4.8817,4.738,4.8625,89400.0],["2006-07-10",4.8577,4.8577,4.7044,4.7332,126800.0],["2006-07-11",4.9104,4.9344,4.5511,4.8481,218600.0],["2006-07-12",4.8242,4.829,4.6757,4.7236,100200.0],["2006-07-13",4.6805,4.6853,4.4409,4.6278,285000.0],["2006-07-14",4.5799,4.6278,4.4218,4.5272,808000.0],["2006-07-17",4.5463,4.6948,4.3787,4.5655,524400.0],["2006-07-18",4.5799,4.7427,4.4553,4.7427,1182200.0],["2006-07-19",4.7571,4.8865,4.417,4.8242,202000.0],["2006-07-20",4.8194,4.8194,4.6996,4.7763,124400.0],["2006-07-21",4.7763,4.7811,4.5751,4.6757,153000.0],["2006-07-24",4.6853,4.7907,4.6374,4.7619,82400.0],["2006-07-25",4.7092,4.8481,4.6661,4.805,100800.0],["2006-07-26",4.7667,5.0302,4.7284,5.0062,302400.0],["2006-07-27",5.0446,5.2458,5.0254,5.1739,558200.0],["2006-07-28",5.2218,5.2218,4.8865,4.92,257800.0],["2006-07-31",4.9583,5.1452,4.9296,5.0925,105200.0],["2006-08-01",5.0829,5.1499,5.0206,5.1308,102000.0],["2006-08-02",5.126,5.1499,4.8098,4.9919,238600.0],["2006-08-03",5.0877,5.1739,4.9535,5.1116,154400.0],["2006-08-04",5.102,5.241,5.0302,5.1308,287000.0],["2006-08-07",5.0493,5.0781,4.9008,4.9775,149000.0],["2006-08-08",4.9344,5.0925,4.9248,5.0254,90800.0],["2006-08-09",5.0446,5.0446,4.8242,4.8529,171800.0],["2006-08-10",4.8338,4.9104,4.7188,4.7475,173000.0],["2006-08-11",4.7571,4.8625,4.6948,4.6996,159400.0],["2006-08-14",4.7044,4.8194,4.6613,4.6853,161200.0],["2006-08-15",4.714,4.7619,4.4697,4.6086,212600.0],["2006-08-16",4.6182,4.7332,4.5032,4.6661,122600.0],["2006-08-17",4.6469,4.7427,4.5463,4.623,174000.0],["2006-08-18",4.6421,4.8338,4.6278,4.7763,115200.0],["2006-08-21",4.7715,4.7859,4.6805,4.7859,98800.0],["2006-08-22",4.7715,4.9392,4.7427,4.9104,68000.0],["2006-08-23",4.9056,4.9056,4.6948,4.7619,58800.0],["2006-08-24",4.7763,4.8625,4.7427,4.7954,85000.0],["2006-08-25",4.8098,4.8146,4.623,4.69,98000.0],["2006-08-28",4.6757,4.7427,4.6469,4.6709,95400.0],["2006-08-29",4.6805,4.7188,4.6278,4.6996,59400.0],["2006-08-30",4.6948,4.7811,4.6853,4.7284,58000.0],["2006-08-31",4.714,4.7427,4.6421,4.6421,38000.0],["2006-09-01",4.6469,4.69,4.5703,4.5751,38400.0],["2006-09-05",4.532,4.6086,4.484,4.5703,180200.0],["2006-09-06",4.5655,4.6517,4.5272,4.623,90600.0],["2006-09-07",4.5942,4.6278,4.5224,4.5703,170400.0],["2006-09-08",4.5655,4.5655,4.508,4.508,141800.0],["2006-09-11",4.5032,4.5032,3.914,3.914,652400.0],["2006-09-12",3.8373,3.8996,3.5259,3.5978,758000.0],["2006-09-13",3.6648,3.6648,2.8361,2.975,4148200.0],["2006-09-14",3.066,3.1379,2.9606,3.0085,1853600.0],["2006-09-15",3.0612,3.0996,3.0181,3.0756,724800.0],["2006-09-18",3.0756,3.1427,3.0516,3.1043,451400.0],["2006-09-19",3.1187,3.1283,3.0564,3.0804,257800.0],["2006-09-20",3.0804,3.0948,3.0181,3.0229,316000.0],["2006-09-21",3.0133,3.0852,3.0037,3.0229,298400.0],["2006-09-22",3.0037,3.0421,2.9462,2.9989,186800.0],["2006-09-25",3.0133,3.0181,2.8983,2.9942,295000.0],["2006-09-26",2.975,2.975,2.8792,2.9367,248800.0],["2006-09-27",2.9175,2.9558,2.8983,2.9271,136800.0],["2006-09-28",2.9031,2.951,2.8456,2.86,256400.0],["2006-09-29",2.8552,2.9127,2.8504,2.8552,126400.0],["2006-10-02",2.8696,2.8744,2.6396,2.6828,554400.0],["2006-10-03",2.6636,2.7355,2.6301,2.6301,422000.0],["2006-10-04",2.6301,2.745,2.6301,2.7211,208400.0],["2006-10-05",2.7211,2.7403,2.7067,2.7211,143600.0],["2006-10-06",2.7067,2.769,2.6923,2.7403,122000.0],["2006-10-09",2.7307,2.7498,2.7019,2.7067,52200.0],["2006-10-10",2.7019,2.7307,2.678,2.6828,96600.0],["2006-10-11",2.6684,2.7067,2.6684,2.6923,100200.0],["2006-10-12",2.6732,2.7067,2.6349,2.6396,301000.0],["2006-10-13",2.6396,2.7307,2.6349,2.7259,133600.0],["2006-10-16",2.7403,2.9223,2.7259,2.8888,345400.0],["2006-10-17",2.9079,3.066,2.8888,3.0516,469800.0],["2006-10-18",3.1475,3.1475,3.0133,3.0373,272000.0],["2006-10-19",3.0325,3.0325,2.9079,2.9462,186400.0],["2006-10-20",2.9462,2.9606,2.8792,2.9175,189200.0],["2006-10-23",2.9462,2.9702,2.8792,2.9367,171800.0],["2006-10-24",2.9606,2.975,2.8888,2.8936,192400.0],["2006-10-25",2.8936,2.9558,2.8504,2.8648,142600.0],["2006-10-26",2.8888,2.9127,2.8313,2.884,145000.0],["2006-10-27",2.8552,2.9558,2.8552,2.9127,228800.0],["2006-10-30",2.9223,3.0085,2.9079,2.9271,158800.0],["2006-10-31",2.9175,3.0133,2.9127,2.9702,101400.0],["2006-11-01",2.9702,3.0852,2.8983,3.0469,298200.0],["2006-11-02",3.0421,3.0421,2.8936,2.9079,267200.0],["2006-11-03",2.8983,2.975,2.8744,2.9606,269200.0],["2006-11-06",2.8744,2.9606,2.3714,2.5774,1206000.0],["2006-11-07",2.6349,2.7786,2.587,2.7163,535600.0],["2006-11-08",2.6923,2.8121,2.6876,2.7882,188600.0],["2006-11-09",2.7786,2.8361,2.7546,2.7642,208800.0],["2006-11-10",2.7498,2.8121,2.745,2.7546,98800.0],["2006-11-13",2.7546,2.7546,2.678,2.7019,184800.0],["2006-11-14",2.7307,2.7307,2.6349,2.6876,173200.0],["2006-11-15",2.6732,2.9175,2.6732,2.8792,312600.0],["2006-11-16",2.8792,3.0181,2.8792,2.951,290400.0],["2006-11-17",2.9319,2.9654,2.8888,2.9462,109400.0],["2006-11-20",2.9319,3.0469,2.9079,2.9989,175800.0],["2006-11-21",2.9989,3.1091,2.9942,3.1091,264200.0],["2006-11-22",3.1139,3.1235,3.066,3.0708,154600.0],["2006-11-24",3.066,3.066,3.0373,3.0516,45600.0],["2006-11-27",3.0325,3.066,2.9942,3.0229,194000.0],["2006-11-28",3.0325,3.0564,2.9702,3.0133,123400.0],["2006-11-29",3.0469,3.2576,2.975,3.0516,377200.0],["2006-11-30",3.2097,3.2097,3.0325,3.0852,195800.0],["2006-12-01",3.0708,3.1139,3.0564,3.09,91200.0],["2006-12-04",3.0421,3.1283,3.0421,3.1043,199800.0],["2006-12-05",3.1235,3.2097,3.0948,3.1954,560400.0],["2006-12-06",3.1858,3.1858,3.1139,3.1618,668200.0],["2006-12-07",3.1858,3.1954,3.1235,3.1475,265200.0],["2006-12-08",3.1139,3.1522,3.1139,3.1331,303200.0],["2006-12-11",3.1618,3.1618,3.0037,3.0085,216000.0],["2006-12-12",2.9942,3.066,2.8744,2.9606,590600.0],["2006-12-13",2.9606,3.0085,2.9127,2.9223,345600.0],["2006-12-14",2.9223,2.9654,2.8744,2.9175,200200.0],["2006-12-15",2.9415,2.9798,2.9127,2.9798,977800.0],["2006-12-18",2.9942,3.0085,2.8409,2.8744,1099200.0],["2006-12-19",2.8744,2.8888,2.7929,2.8121,183800.0],["2006-12-20",2.8217,2.8744,2.8121,2.8696,343400.0],["2006-12-21",2.8456,2.8744,2.8025,2.8313,223200.0],["2006-12-22",2.8456,2.8792,2.8121,2.8169,64200.0],["2006-12-26",2.8313,2.884,2.6828,2.7355,339200.0],["2006-12-27",2.7498,2.8073,2.7259,2.7594,223200.0],["2006-12-28",2.7546,2.7594,2.7067,2.7307,168200.0],["2006-12-29",2.745,2.8456,2.7355,2.8121,290400.0],["2007-01-03",2.8265,2.8265,2.7546,2.7546,150600.0],["2007-01-04",2.769,2.8361,2.7642,2.7977,129200.0],["2007-01-05",2.8121,2.8552,2.7882,2.8409,169800.0],["2007-01-08",2.86,2.86,2.7594,2.7929,227800.0],["2007-01-09",2.7786,2.7786,2.7546,2.7546,64200.0],["2007-01-10",2.7403,2.7642,2.7307,2.7498,85800.0],["2007-01-11",2.7355,2.8121,2.7355,2.7882,168800.0],["2007-01-12",2.8217,2.8265,2.7738,2.7834,102600.0],["2007-01-16",2.7786,2.8313,2.7163,2.8313,392200.0],["2007-01-17",2.8169,2.8504,2.7977,2.8217,312400.0],["2007-01-18",2.8217,2.8456,2.7929,2.7977,321200.0],["2007-01-19",2.8025,2.8504,2.7834,2.8409,276800.0],["2007-01-22",2.8504,2.8504,2.8025,2.8121,75200.0],["2007-01-23",2.8025,2.8121,2.7163,2.769,208400.0],["2007-01-24",2.7786,2.8025,2.7163,2.7738,172600.0],["2007-01-25",2.7594,2.769,2.7211,2.7403,154200.0],["2007-01-26",2.745,2.7738,2.7355,2.769,63400.0],["2007-01-29",2.7786,2.8409,2.7594,2.8265,135800.0],["2007-01-30",2.8409,2.86,2.8265,2.8504,71400.0],["2007-01-31",2.8361,2.8888,2.8361,2.884,191200.0],["2007-02-01",2.8983,2.9319,2.8792,2.8983,162800.0],["2007-02-02",2.8936,2.9031,2.8504,2.8552,206600.0],["2007-02-05",2.8361,2.9031,2.8121,2.8744,53800.0],["2007-02-06",2.8983,2.8983,2.4097,2.4528,1100000.0],["2007-02-07",2.4672,2.563,2.4528,2.5199,1281800.0],["2007-02-08",2.5151,2.5247,2.4768,2.5151,136600.0],["2007-02-09",2.5151,2.539,2.5007,2.5151,149800.0],["2007-02-12",2.4432,2.4816,2.4432,2.4672,149400.0],["2007-02-13",2.4528,2.4911,2.4528,2.4672,130400.0],["2007-02-14",2.4911,2.5199,2.472,2.5007,115600.0],["2007-02-15",2.4863,2.5295,2.4863,2.5151,45000.0],["2007-02-16",2.5151,2.5295,2.5055,2.5103,107200.0],["2007-02-20",2.5055,2.5247,2.4911,2.5007,121600.0],["2007-02-21",2.5247,2.5247,2.4959,2.5151,198800.0],["2007-02-22",2.5247,2.5438,2.4911,2.5055,290000.0],["2007-02-23",2.5199,2.5247,2.5103,2.5199,94600.0],["2007-02-26",2.5247,2.5438,2.5151,2.5151,133800.0],["2007-02-27",2.5199,2.5199,2.4672,2.4768,322000.0],["2007-02-28",2.4911,2.5103,2.4672,2.472,162400.0],["2007-03-01",2.5199,2.5199,2.4576,2.4624,222800.0],["2007-03-02",2.4624,2.472,2.4097,2.4193,174400.0],["2007-03-05",2.4193,2.4432,2.3953,2.4001,176800.0],["2007-03-06",2.4001,2.4911,2.4001,2.4911,141600.0],["2007-03-07",2.5055,2.5103,2.3905,2.4001,94200.0],["2007-03-08",2.3953,2.4145,2.3618,2.4001,220000.0],["2007-03-09",2.4145,2.4193,2.3474,2.3474,91200.0],["2007-03-12",2.3474,2.3666,2.2851,2.3139,212800.0],["2007-03-13",2.242,2.3091,2.1558,2.2133,323800.0],["2007-03-14",2.2229,2.2516,2.1702,2.2133,194400.0],["2007-03-15",2.2277,2.2277,2.1845,2.2229,139400.0],["2007-03-16",2.2899,2.5103,2.2708,2.4289,586800.0],["2007-03-19",2.4576,2.5582,2.4576,2.4816,326800.0],["2007-03-20",2.4959,2.4959,2.3953,2.4193,168200.0],["2007-03-21",2.4336,2.4768,2.4145,2.472,171200.0],["2007-03-22",2.4863,2.4911,2.4384,2.4768,211400.0],["2007-03-23",2.4768,2.5534,2.4768,2.5103,138800.0],["2007-03-26",2.5247,2.5295,2.4911,2.5295,142200.0],["2007-03-27",2.5199,2.5582,2.5055,2.539,143200.0],["2007-03-28",2.5247,2.5534,2.4863,2.4911,212800.0],["2007-03-29",2.4959,2.5295,2.4959,2.4959,168200.0],["2007-03-30",2.4959,2.539,2.4959,2.539,94800.0],["2007-04-02",2.5247,2.563,2.5247,2.5534,108800.0],["2007-04-03",2.5534,2.6301,2.5438,2.5774,144200.0],["2007-04-04",2.5774,2.6396,2.539,2.6157,161600.0],["2007-04-05",2.6157,2.7929,2.6157,2.7594,651200.0],["2007-04-09",2.8696,2.8983,2.769,2.8888,777400.0],["2007-04-10",2.8936,2.9175,2.8217,2.8504,363800.0],["2007-04-11",2.8888,2.8888,2.8313,2.8456,412800.0],["2007-04-12",2.8313,2.8504,2.8169,2.8265,364800.0],["2007-04-13",2.8552,2.86,2.8265,2.8456,304800.0],["2007-04-16",2.8696,2.8888,2.8456,2.8504,305600.0],["2007-04-17",2.8648,2.8983,2.8552,2.8744,160000.0],["2007-04-18",2.8792,2.8888,2.8409,2.86,125600.0],["2007-04-19",2.86,2.8936,2.8504,2.8744,170400.0],["2007-04-20",2.8936,2.9175,2.8744,2.8744,156800.0],["2007-04-23",2.8792,2.9175,2.8744,2.8744,71600.0],["2007-04-24",2.8744,2.9079,2.8648,2.8696,71000.0],["2007-04-25",2.8744,2.9175,2.8648,2.8744,71200.0],["2007-04-26",2.8744,2.8983,2.8744,2.8792,64000.0],["2007-04-27",2.8744,2.8744,2.8217,2.8552,71600.0],["2007-04-30",2.8696,2.8792,2.8025,2.86,120000.0],["2007-05-01",2.8648,2.8936,2.8648,2.8696,95000.0],["2007-05-02",2.8552,2.8983,2.8504,2.884,170800.0],["2007-05-03",2.8744,2.9462,2.8744,2.9127,205000.0],["2007-05-04",2.9127,2.9558,2.9079,2.9079,207600.0],["2007-05-07",2.9079,2.9702,2.8792,2.951,174200.0],["2007-05-08",2.9654,3.0612,2.9367,2.9606,224600.0],["2007-05-09",2.9606,3.0181,2.9606,3.0181,183400.0],["2007-05-10",2.9462,2.951,2.7307,2.8073,1519200.0],["2007-05-11",2.7977,2.7977,2.7546,2.7786,159000.0],["2007-05-14",2.769,2.9271,2.7642,2.9127,169800.0],["2007-05-15",2.9127,2.9702,2.8744,2.8983,212400.0],["2007-05-16",2.8936,2.9415,2.8936,2.9415,157600.0],["2007-05-17",2.951,2.951,2.8792,2.9462,142600.0],["2007-05-18",2.9415,2.9415,2.8792,2.9079,120200.0],["2007-05-21",2.8983,2.9415,2.8888,2.9319,58600.0],["2007-05-22",2.9462,2.9462,2.9175,2.9319,129600.0],["2007-05-23",2.9079,2.951,2.9079,2.9319,86800.0],["2007-05-24",2.9223,2.9271,2.8792,2.8792,172200.0],["2007-05-25",2.9031,2.9175,2.8265,2.8744,155800.0],["2007-05-29",2.86,2.8792,2.8265,2.8409,97200.0],["2007-05-30",2.8265,2.8744,2.7834,2.8648,90200.0],["2007-05-31",2.8648,2.9223,2.8169,2.8409,66800.0],["2007-06-01",2.8361,2.8744,2.8217,2.8361,111000.0],["2007-06-04",2.8169,2.8744,2.8121,2.8169,94000.0],["2007-06-05",2.8265,2.8265,2.7403,2.7738,90000.0],["2007-06-06",2.7403,2.8361,2.7355,2.8265,61400.0],["2007-06-07",2.8313,2.8313,2.7307,2.7738,80400.0],["2007-06-08",2.7882,2.8552,2.7546,2.8313,76400.0],["2007-06-11",2.8169,2.8983,2.8025,2.8313,177000.0],["2007-06-12",2.8073,2.8936,2.8073,2.8361,60200.0],["2007-06-13",2.86,2.8744,2.8169,2.8504,128400.0],["2007-06-14",2.8456,2.8936,2.8456,2.8696,76600.0],["2007-06-15",2.884,2.8888,2.86,2.8792,208800.0],["2007-06-18",2.8983,3.0325,2.8888,2.9894,178800.0],["2007-06-19",2.9654,3.0469,2.8936,3.0373,86000.0],["2007-06-20",3.0469,3.0564,3.0229,3.0421,68400.0],["2007-06-21",3.0277,3.0421,2.9223,2.9989,73600.0],["2007-06-22",3.0037,3.09,2.9367,2.9558,118400.0],["2007-06-25",2.9702,2.9942,2.9606,2.9654,41400.0],["2007-06-26",2.9846,3.0085,2.9702,2.9702,89000.0],["2007-06-27",2.9415,2.9894,2.9415,2.9606,108800.0],["2007-06-28",2.9415,2.9894,2.9415,2.9846,120400.0],["2007-06-29",2.9798,3.0181,2.9798,3.0181,161000.0],["2007-07-02",3.0277,3.0612,3.0037,3.0133,68400.0],["2007-07-03",3.0037,3.0421,3.0037,3.0133,32800.0],["2007-07-05",2.9989,3.0421,2.9989,3.0421,39800.0],["2007-07-06",3.066,3.066,2.9942,3.0469,63200.0],["2007-07-09",2.9942,3.0612,2.9942,3.0373,120200.0],["2007-07-10",3.0325,3.0516,2.9846,3.0325,34800.0],["2007-07-11",3.0229,3.0948,3.0037,3.0948,71400.0],["2007-07-12",3.0948,3.1858,3.09,3.1618,150200.0],["2007-07-13",3.1618,3.2097,3.1618,3.2049,89800.0],["2007-07-16",3.3008,3.3247,3.2433,3.296,171400.0],["2007-07-17",3.3199,3.3487,3.3151,3.3247,195400.0],["2007-07-18",3.3199,3.3247,3.1858,3.2385,147800.0],["2007-07-19",3.272,3.3151,3.2529,3.2912,97800.0],["2007-07-20",3.3008,3.3008,3.2049,3.2385,84000.0],["2007-07-23",3.2672,3.3199,3.2576,3.2816,173800.0],["2007-07-24",3.2816,3.3199,3.2576,3.2768,106600.0],["2007-07-25",3.2816,3.2864,3.1618,3.181,140600.0],["2007-07-26",3.1858,3.1906,3.1139,3.1139,102400.0],["2007-07-27",3.0948,3.1091,3.0421,3.0564,102800.0],["2007-07-30",3.0421,3.0996,3.0421,3.0996,52800.0],["2007-07-31",3.1858,3.3008,3.1187,3.1906,125600.0],["2007-08-01",3.181,3.1954,3.1139,3.1139,60600.0],["2007-08-02",3.1187,3.1283,2.9606,2.9606,266600.0],["2007-08-03",2.9415,2.9415,2.7403,2.7546,109800.0],["2007-08-06",2.7307,2.7642,2.6349,2.7594,119800.0],["2007-08-07",2.7259,2.9894,2.7259,2.9654,82200.0],["2007-08-08",2.975,3.2576,2.9654,3.1283,242600.0],["2007-08-09",3.0852,3.2481,3.0756,3.2481,545200.0],["2007-08-10",3.1187,3.3343,2.9079,2.975,605600.0],["2007-08-13",2.9702,2.9702,2.7355,2.8169,208200.0],["2007-08-14",2.8265,2.8265,2.7642,2.769,38800.0],["2007-08-15",2.7546,2.7594,2.6876,2.6876,311000.0],["2007-08-16",2.6684,2.7786,2.6684,2.7259,193400.0],["2007-08-17",2.8313,2.8313,2.6828,2.7163,119000.0],["2007-08-20",2.7115,2.8313,2.6684,2.7786,68400.0],["2007-08-21",2.7977,2.8361,2.678,2.6828,48400.0],["2007-08-22",2.7355,2.9606,2.6971,2.8936,55600.0],["2007-08-23",2.8409,3.0612,2.8409,3.0325,80600.0],["2007-08-24",3.0037,3.1139,2.9654,3.0708,41600.0],["2007-08-27",3.0421,3.1954,2.9079,3.157,77600.0],["2007-08-28",3.157,3.157,3.0037,3.066,87000.0],["2007-08-29",3.066,3.066,2.9175,2.9894,31600.0],["2007-08-30",2.9942,3.0229,2.8744,2.9942,79600.0],["2007-08-31",3.0181,3.0181,2.9415,2.9462,29800.0],["2007-09-04",2.9319,3.0996,2.9319,3.0804,59800.0],["2007-09-05",3.0421,3.1043,3.0037,3.09,29200.0],["2007-09-06",3.0373,3.1379,3.0085,3.1379,31600.0],["2007-09-07",3.0852,3.0852,2.7642,2.8888,81400.0],["2007-09-10",2.8744,2.951,2.7163,2.9079,88800.0],["2007-09-11",2.8888,2.9846,2.7115,2.7929,65600.0],["2007-09-12",2.7738,2.8744,2.7738,2.7786,52200.0],["2007-09-13",2.8025,2.9942,2.8025,2.8936,48600.0],["2007-09-14",2.8504,3.0133,2.8504,2.9462,45600.0],["2007-09-17",2.6828,2.7738,2.6205,2.6349,524200.0],["2007-09-18",2.6349,2.6732,2.4911,2.6013,336200.0],["2007-09-19",2.5726,2.7498,2.5726,2.6444,150200.0],["2007-09-20",2.6253,2.6828,2.6205,2.6205,106800.0],["2007-09-21",2.6157,2.6157,2.563,2.5917,141600.0],["2007-09-24",2.563,2.5774,2.5534,2.5678,171400.0],["2007-09-25",2.5438,2.587,2.5199,2.563,85400.0],["2007-09-26",2.5726,2.6588,2.4193,2.6492,71400.0],["2007-09-27",2.6444,2.6828,2.6301,2.6828,36800.0],["2007-09-28",2.6349,2.7163,2.4193,2.6684,44600.0],["2007-10-01",2.6588,2.6588,2.6013,2.6205,41800.0],["2007-10-02",2.6109,2.6157,2.5534,2.587,67400.0],["2007-10-03",2.5582,2.6253,2.5534,2.5678,52200.0],["2007-10-04",2.5486,2.6253,2.5247,2.6109,50200.0],["2007-10-05",2.6157,2.6253,2.5965,2.6109,44800.0],["2007-10-08",2.5965,2.6109,2.5486,2.587,45400.0],["2007-10-09",2.5917,2.6253,2.5199,2.563,60000.0],["2007-10-10",2.563,2.6253,2.563,2.6205,37000.0],["2007-10-11",2.6205,2.7403,2.5534,2.7211,103200.0],["2007-10-12",2.7307,2.7546,2.7019,2.7403,101800.0],["2007-10-15",2.7403,2.86,2.7307,2.8552,110000.0],["2007-10-16",2.8313,2.8648,2.7834,2.8265,33000.0],["2007-10-17",2.8265,2.8504,2.6876,2.7786,45800.0],["2007-10-18",2.745,2.8217,2.6492,2.7642,70000.0],["2007-10-19",2.745,2.8025,2.745,2.769,28200.0],["2007-10-22",2.7594,2.7977,2.745,2.7977,63400.0],["2007-10-23",2.7977,2.8217,2.7882,2.8025,57600.0],["2007-10-24",2.7977,2.8217,2.7594,2.8121,37600.0],["2007-10-25",2.7929,2.8217,2.7882,2.8121,43400.0],["2007-10-26",2.8169,2.8169,2.7115,2.7834,57000.0],["2007-10-29",2.7067,2.8073,2.7067,2.8025,71200.0],["2007-10-30",2.8025,2.8025,2.6828,2.745,105000.0],["2007-10-31",2.7738,2.7786,2.7019,2.7067,73200.0],["2007-11-01",2.6971,2.7738,2.6588,2.7067,44800.0],["2007-11-02",2.7067,2.7307,2.587,2.5965,164000.0],["2007-11-05",2.587,2.6349,2.587,2.6253,73800.0],["2007-11-06",2.5774,2.6253,2.5295,2.6253,46200.0],["2007-11-07",2.6013,2.6205,2.587,2.6109,51400.0],["2007-11-08",2.6061,2.6349,2.5822,2.587,69400.0],["2007-11-09",2.5582,2.6349,2.539,2.6013,79000.0],["2007-11-12",2.587,2.6205,2.5055,2.5247,399000.0],["2007-11-13",2.5055,2.6396,2.5055,2.5486,264600.0],["2007-11-14",2.5534,2.563,2.5055,2.5247,107800.0],["2007-11-15",2.5295,2.5486,2.5055,2.5247,91000.0],["2007-11-16",2.4911,2.5726,2.4911,2.5343,99200.0],["2007-11-19",2.5295,2.5438,2.4816,2.5055,69600.0],["2007-11-20",2.563,2.563,2.4384,2.448,111200.0],["2007-11-21",2.4432,2.4911,2.4432,2.4576,49000.0],["2007-11-23",2.4528,2.5486,2.4432,2.4432,53400.0],["2007-11-26",2.4337,2.5534,2.4193,2.5007,69400.0],["2007-11-27",2.448,2.5343,2.2612,2.3139,189200.0],["2007-11-28",2.3187,2.4337,2.3187,2.4049,105400.0],["2007-11-29",2.3857,2.448,2.3762,2.381,278200.0],["2007-11-30",2.2899,2.4432,2.2899,2.4145,189200.0],["2007-12-03",2.4049,2.4816,2.3522,2.357,84600.0],["2007-12-04",2.3522,2.448,2.333,2.4001,615800.0],["2007-12-05",2.3857,2.4145,2.3857,2.3953,67400.0],["2007-12-06",2.3953,2.4241,2.3953,2.4049,99000.0],["2007-12-07",2.3953,2.4289,2.3953,2.3953,33000.0],["2007-12-10",2.4049,2.4145,2.3905,2.4001,52800.0],["2007-12-11",2.3953,2.5774,2.3857,2.5295,162200.0],["2007-12-12",2.5151,2.6349,2.5151,2.6301,45800.0],["2007-12-13",2.5917,2.678,2.5726,2.6684,59600.0],["2007-12-14",2.5774,2.769,2.5774,2.6732,92600.0],["2007-12-17",2.6444,2.6828,2.5678,2.654,83000.0],["2007-12-18",2.6684,2.7355,2.5822,2.7211,75200.0],["2007-12-19",2.7067,2.7403,2.5917,2.7355,284400.0],["2007-12-20",2.745,2.7834,2.6876,2.7307,353600.0],["2007-12-21",2.7307,2.8696,2.6732,2.8696,92000.0],["2007-12-24",2.8025,2.8983,2.7738,2.8983,37800.0],["2007-12-26",2.8792,2.9606,2.8552,2.9606,32000.0],["2007-12-27",2.9415,2.9894,2.9415,2.9798,20600.0],["2007-12-28",2.975,2.9942,2.8361,2.8552,27400.0],["2007-12-31",2.8361,2.9942,2.745,2.9942,79200.0],["2008-01-02",2.9654,3.0277,2.9415,3.0181,67400.0],["2008-01-03",3.0277,3.0277,2.8217,2.8504,32000.0],["2008-01-04",2.8552,2.8552,2.5055,2.5534,90000.0],["2008-01-07",2.539,2.9367,2.539,2.9127,44200.0],["2008-01-08",2.9031,2.9367,2.7259,2.8169,42800.0],["2008-01-09",2.8025,2.8456,2.6492,2.7738,64600.0],["2008-01-10",2.6396,2.9271,2.6349,2.8696,25200.0],["2008-01-11",2.8504,2.8936,2.6444,2.6923,59600.0],["2008-01-14",2.6828,2.8792,2.6828,2.8648,31600.0],["2008-01-15",2.8361,2.8936,2.8265,2.8744,43200.0],["2008-01-16",2.8744,2.8983,2.7546,2.884,138400.0],["2008-01-17",2.7738,2.8983,2.7546,2.884,29200.0],["2008-01-18",2.8983,2.8983,2.7977,2.8936,114400.0],["2008-01-22",2.7786,2.8983,2.472,2.8792,77800.0],["2008-01-23",2.8456,3.09,2.7977,3.09,114200.0],["2008-01-24",2.9702,2.9702,2.8265,2.8504,95400.0],["2008-01-25",2.8552,2.8792,2.8169,2.8361,98000.0],["2008-01-28",2.8217,2.8744,2.7977,2.8696,41000.0],["2008-01-29",2.8361,2.8744,2.8361,2.8648,44600.0],["2008-01-30",2.8696,3.0421,2.8552,2.8744,83800.0],["2008-01-31",2.8217,2.9127,2.8025,2.8361,59400.0],["2008-02-01",2.884,2.9223,2.8744,2.8792,49000.0],["2008-02-04",2.8696,2.884,2.6828,2.8313,31200.0],["2008-02-05",2.8121,2.8313,2.6923,2.6971,22800.0],["2008-02-06",2.6684,2.7211,2.448,2.6301,75400.0],["2008-02-07",2.6301,2.7929,2.5438,2.5726,77600.0],["2008-02-08",2.7498,2.7498,2.6013,2.6205,21800.0],["2008-02-11",2.6349,2.7355,2.4528,2.7211,164200.0],["2008-02-12",2.7307,2.7307,2.6157,2.6349,256400.0],["2008-02-13",2.6588,2.6588,2.6253,2.6253,115800.0],["2008-02-14",2.6205,2.6396,2.5582,2.5917,137400.0],["2008-02-15",2.6205,2.6349,2.6205,2.6349,172800.0],["2008-02-19",2.6301,2.6349,2.587,2.6349,181200.0],["2008-02-20",2.6157,2.6349,2.6157,2.6349,79200.0],["2008-02-21",2.6253,2.6349,2.6061,2.6349,28200.0],["2008-02-22",2.5822,2.6349,2.539,2.6109,74200.0],["2008-02-25",2.5534,2.6109,2.5438,2.6061,43400.0],["2008-02-26",2.5678,2.6109,2.5438,2.6013,22600.0],["2008-02-27",2.5822,2.6301,2.5726,2.6205,74000.0],["2008-02-28",2.5486,2.5917,2.472,2.472,90600.0],["2008-02-29",2.5103,2.6349,2.4528,2.6349,40400.0],["2008-03-03",2.6301,2.6301,2.3378,2.3522,95800.0],["2008-03-04",2.3474,2.3953,2.3426,2.3953,81800.0],["2008-03-05",2.4001,2.4145,2.357,2.4049,23800.0],["2008-03-06",2.3618,2.3953,2.3618,2.3905,47400.0],["2008-03-07",2.333,2.4193,2.333,2.4193,88000.0],["2008-03-10",2.3953,2.3953,2.3091,2.3426,92400.0],["2008-03-11",2.3235,2.4241,2.2756,2.2995,58400.0],["2008-03-12",2.2851,2.3953,2.2756,2.3905,30200.0],["2008-03-13",2.333,2.3953,2.2803,2.3953,28600.0],["2008-03-14",2.3857,2.3953,2.3426,2.3905,29600.0],["2008-03-17",2.3905,2.3905,2.266,2.3139,33400.0],["2008-03-18",2.2516,2.3474,2.2324,2.2995,47200.0],["2008-03-19",2.3139,2.3139,2.1941,2.2277,32600.0],["2008-03-20",2.1941,2.3474,2.1797,2.333,31800.0],["2008-03-24",2.333,2.3953,2.3235,2.3714,75400.0],["2008-03-25",2.3522,2.3953,2.3522,2.3953,27600.0],["2008-03-26",2.3474,2.3953,2.3426,2.3953,130600.0],["2008-03-27",2.3378,2.4049,2.3283,2.381,15600.0],["2008-03-28",2.3283,2.3857,2.3283,2.3618,18200.0],["2008-03-31",2.3714,2.3953,2.3139,2.357,27000.0],["2008-04-01",2.3474,2.3474,2.2324,2.2851,68000.0],["2008-04-02",2.2995,2.2995,2.2181,2.242,33200.0],["2008-04-03",2.2133,2.2564,2.1079,2.1558,82200.0],["2008-04-04",2.0504,2.2995,2.0504,2.2995,71800.0],["2008-04-07",2.1558,2.2803,2.1558,2.2708,54000.0],["2008-04-08",2.266,2.3953,2.242,2.3762,159200.0],["2008-04-09",2.3378,2.381,2.3091,2.3474,56200.0],["2008-04-10",2.3474,2.3474,2.3091,2.3187,32200.0],["2008-04-11",2.3378,2.3474,2.3139,2.3474,42200.0],["2008-04-14",2.3139,2.3474,2.2756,2.3043,42800.0],["2008-04-15",2.3235,2.3953,2.3043,2.3714,120200.0],["2008-04-16",2.3474,2.3522,2.2947,2.333,68200.0],["2008-04-17",2.3426,2.3666,2.3187,2.3666,134400.0],["2008-04-18",2.3474,2.3953,2.3378,2.3953,34600.0],["2008-04-21",2.3953,2.3953,2.2995,2.3618,25800.0],["2008-04-22",2.3474,2.3474,2.3235,2.3378,10200.0],["2008-04-23",2.3426,2.3474,2.3187,2.3235,5800.0],["2008-04-24",2.3474,2.3474,2.3091,2.3235,4600.0],["2008-04-25",2.2995,2.3139,2.2564,2.3043,8600.0],["2008-04-28",2.2851,2.2851,2.2229,2.2372,24800.0],["2008-04-29",2.2181,2.242,2.2181,2.2181,9200.0],["2008-04-30",2.2277,2.2756,2.2133,2.2612,23400.0],["2008-05-01",2.3043,2.3043,2.2133,2.2516,7800.0],["2008-05-02",2.2468,2.2995,2.2468,2.2851,24000.0],["2008-05-05",2.2516,2.3091,2.242,2.2947,57600.0],["2008-05-06",2.3091,2.3474,2.2133,2.3283,121200.0],["2008-05-07",2.3043,2.3426,2.2899,2.3235,47600.0],["2008-05-08",2.3426,2.3426,2.2995,2.333,52000.0],["2008-05-09",2.3426,2.3474,2.2899,2.333,65000.0],["2008-05-12",2.2995,2.3187,2.266,2.3187,30400.0],["2008-05-13",2.3091,2.3474,2.3091,2.3474,17400.0],["2008-05-14",2.3043,2.3474,2.3043,2.3283,26000.0],["2008-05-15",2.333,2.3474,2.3187,2.3187,54600.0],["2008-05-16",2.2947,2.2947,2.2181,2.2372,39800.0],["2008-05-19",2.2133,2.2516,2.2037,2.2468,56600.0],["2008-05-20",2.2229,2.2468,2.2037,2.2468,23800.0],["2008-05-21",2.2708,2.3091,2.1989,2.2229,33600.0],["2008-05-22",2.2468,2.2708,2.1654,2.2468,40200.0],["2008-05-23",2.2468,2.2516,2.2324,2.242,23200.0],["2008-05-27",2.2133,2.242,2.1654,2.1845,23200.0],["2008-05-28",2.1654,2.4816,2.1462,2.1989,61400.0],["2008-05-29",2.2037,2.2037,2.1462,2.1941,87000.0],["2008-05-30",2.1797,2.2037,2.1702,2.2037,14600.0],["2008-06-02",2.1702,2.2516,2.1558,2.2516,31200.0],["2008-06-03",2.2277,2.2277,2.1175,2.1318,36000.0],["2008-06-04",2.1558,2.1797,2.151,2.1558,121800.0],["2008-06-05",2.0839,2.2133,2.0839,2.2085,34600.0],["2008-06-06",2.2037,2.2133,2.1654,2.2037,82600.0],["2008-06-09",2.2037,2.2085,2.1797,2.1989,23400.0],["2008-06-10",2.1654,2.2324,2.1606,2.2181,80600.0],["2008-06-11",2.2324,2.2324,2.2037,2.2037,59600.0],["2008-06-12",2.1702,2.2516,2.1702,2.2324,68200.0],["2008-06-13",2.2277,2.242,2.2229,2.2277,29800.0],["2008-06-16",2.1989,2.2372,2.175,2.175,85000.0],["2008-06-17",2.1366,2.2516,2.0744,2.2037,43200.0],["2008-06-18",2.2229,2.2229,2.0744,2.1558,40000.0],["2008-06-19",2.1558,2.2085,2.0935,2.2085,130000.0],["2008-06-20",2.1558,2.2037,2.127,2.1797,23000.0],["2008-06-23",2.2181,2.2181,2.151,2.1558,37600.0],["2008-06-24",2.1223,2.1989,2.1223,2.1558,34600.0],["2008-06-25",2.1558,2.175,2.1366,2.1606,97000.0],["2008-06-26",2.1127,2.2037,2.0696,2.1318,44800.0],["2008-06-27",2.1079,2.1318,2.0696,2.1318,50000.0],["2008-06-30",2.1079,2.2085,2.0935,2.1702,61400.0],["2008-07-01",2.1031,2.1558,2.1031,2.1079,15600.0],["2008-07-02",2.1079,2.175,2.1079,2.1366,20000.0],["2008-07-03",2.0983,2.1558,2.0696,2.1558,19000.0],["2008-07-07",2.1366,2.1558,2.1031,2.1318,10800.0],["2008-07-08",2.0983,2.1318,2.0935,2.1318,23800.0],["2008-07-09",2.1318,2.1318,2.1079,2.1079,4600.0],["2008-07-10",2.1079,2.1318,2.0839,2.1127,22200.0],["2008-07-11",2.1318,2.1654,2.0696,2.1654,27400.0],["2008-07-14",2.1366,2.1558,2.1031,2.1079,64200.0],["2008-07-15",2.0791,2.1079,2.06,2.06,17000.0],["2008-07-16",2.0744,2.1031,2.06,2.06,19800.0],["2008-07-17",2.0648,2.0935,2.0552,2.06,42200.0],["2008-07-18",2.06,2.0744,2.0552,2.06,12800.0],["2008-07-21",2.06,2.0696,2.06,2.06,26600.0],["2008-07-22",2.0744,2.1318,2.06,2.127,8400.0],["2008-07-23",2.1462,2.1558,2.0312,2.0887,48200.0],["2008-07-24",2.06,2.1079,2.0312,2.0552,42800.0],["2008-07-25",2.0552,2.0935,2.0264,2.0839,11000.0],["2008-07-28",2.0887,2.0983,2.036,2.0408,29600.0],["2008-07-29",2.0839,2.151,2.0744,2.1079,76400.0],["2008-07-30",1.9785,2.151,1.9785,2.1318,26400.0],["2008-07-31",2.0935,2.1318,2.0935,2.1127,108600.0],["2008-08-01",2.06,2.127,2.06,2.0648,13200.0],["2008-08-04",2.0983,2.0983,2.06,2.0839,29200.0],["2008-08-05",2.1079,2.1318,2.1079,2.1223,37000.0],["2008-08-06",2.1318,2.1558,2.1079,2.1223,25600.0],["2008-08-07",2.1127,2.1462,2.06,2.0887,51800.0],["2008-08-08",2.0839,2.1079,2.0217,2.0744,40600.0],["2008-08-11",2.0408,2.0696,1.9402,1.9737,50800.0],["2008-08-12",2.036,2.0648,2.0121,2.0648,24400.0],["2008-08-13",2.0312,2.0696,2.0264,2.0408,11200.0],["2008-08-14",1.969,2.0169,1.9546,2.0025,52400.0],["2008-08-15",1.969,2.0504,1.969,2.036,16000.0],["2008-08-18",2.0839,2.1127,1.9402,2.1127,51000.0],["2008-08-19",2.1223,2.1223,2.1079,2.1175,7800.0],["2008-08-20",2.0552,2.1127,2.0552,2.0983,29200.0],["2008-08-21",2.1318,2.1366,2.0696,2.0839,45800.0],["2008-08-22",2.0839,2.0935,2.0744,2.0839,30600.0],["2008-08-25",2.0983,2.1031,2.0744,2.0839,13200.0],["2008-08-26",2.0887,2.1031,1.9642,1.9642,24000.0],["2008-08-27",1.9929,2.0983,1.9929,2.0264,19600.0],["2008-08-28",2.0025,2.06,2.0025,2.0504,8000.0],["2008-08-29",1.9929,2.1127,1.969,1.969,48400.0],["2008-09-02",2.0121,2.0456,2.0025,2.036,18400.0],["2008-09-03",2.0791,2.0839,2.036,2.06,32200.0],["2008-09-04",2.0935,2.1223,2.0504,2.0791,37000.0],["2008-09-05",1.9929,2.0791,1.9642,2.0217,47200.0],["2008-09-08",2.0839,2.0839,1.9737,2.0169,17200.0],["2008-09-09",2.0264,2.036,1.9546,1.9642,36600.0],["2008-09-10",1.9498,1.9642,1.9211,1.9498,61200.0],["2008-09-11",1.9163,1.9402,1.9019,1.9163,32200.0],["2008-09-12",1.8731,1.8827,1.7246,1.854,72000.0],["2008-09-15",1.8636,1.9115,1.8444,1.9067,12200.0],["2008-09-16",1.83,1.9306,1.7534,1.7965,128800.0],["2008-09-17",1.7582,1.8684,1.7582,1.7725,40200.0],["2008-09-18",1.7725,1.7725,1.7246,1.7246,36000.0],["2008-09-19",1.6336,1.7198,1.6001,1.6336,24600.0],["2008-09-22",1.6288,1.6384,1.5713,1.5809,12600.0],["2008-09-23",1.5378,1.6767,1.5091,1.5713,32400.0],["2008-09-24",1.557,1.6049,1.533,1.5809,39600.0],["2008-09-25",1.5522,1.5809,1.5138,1.5618,8800.0],["2008-09-26",1.5282,1.5809,1.5186,1.557,38800.0],["2008-09-29",1.5426,1.5761,1.3701,1.3701,164800.0],["2008-09-30",1.418,1.4372,1.1737,1.4037,63000.0],["2008-10-01",1.3893,1.3893,1.1737,1.1785,31800.0],["2008-10-02",1.1833,1.3078,1.1833,1.3078,20000.0],["2008-10-03",1.3701,1.3701,1.1498,1.1593,22600.0],["2008-10-06",1.0779,1.1258,0.8863,0.9581,25400.0],["2008-10-07",1.006,1.3174,0.9485,1.0156,22000.0],["2008-10-08",1.0492,1.2216,1.006,1.0156,19600.0],["2008-10-09",1.0539,1.0539,0.8192,1.0108,44200.0],["2008-10-10",0.9629,1.0539,0.8575,1.006,35600.0],["2008-10-13",1.0492,1.0539,0.9869,1.0539,29400.0],["2008-10-14",1.03,1.0539,0.9869,0.9965,48800.0],["2008-10-15",0.9869,1.0108,0.8288,0.9821,38800.0],["2008-10-16",0.9581,0.9581,0.8144,0.9581,14800.0],["2008-10-17",0.8479,0.9581,0.8144,0.9581,19200.0],["2008-10-20",0.9581,0.9581,0.8527,0.939,15600.0],["2008-10-21",0.9006,0.9581,0.8911,0.8911,8800.0],["2008-10-22",0.8863,0.9581,0.8623,0.8719,18800.0],["2008-10-23",0.9102,0.939,0.9102,0.9198,35800.0],["2008-10-24",0.9006,0.9102,0.8959,0.9006,60200.0],["2008-10-27",0.8815,1.0108,0.8288,1.0012,18400.0],["2008-10-28",1.0348,1.0348,0.9581,0.9821,6400.0],["2008-10-29",0.9006,1.03,0.8384,0.9773,45600.0],["2008-10-30",0.9629,0.9677,0.8767,0.9533,5800.0],["2008-10-31",0.9198,0.9773,0.9198,0.9773,21800.0],["2008-11-03",0.9438,0.9581,0.8911,0.9294,18600.0],["2008-11-04",0.9102,0.9821,0.8911,0.9054,35600.0],["2008-11-05",0.9246,0.9725,0.8959,0.9006,20600.0],["2008-11-06",0.8671,1.0348,0.8671,0.9581,14800.0],["2008-11-07",0.9102,0.9102,0.8767,0.8911,21400.0],["2008-11-10",0.9006,0.9965,0.9006,0.9917,36400.0],["2008-11-11",0.8815,0.8959,0.7952,0.8527,24400.0],["2008-11-12",0.8384,0.8479,0.7905,0.7905,13400.0],["2008-11-13",0.8144,0.8815,0.7905,0.7905,21000.0],["2008-11-14",0.9006,0.9006,0.7952,0.8192,12000.0],["2008-11-17",0.8384,0.8384,0.6467,0.8384,108000.0],["2008-11-18",0.8,0.8527,0.8,0.8384,38400.0],["2008-11-19",0.8336,0.8336,0.7905,0.7905,2000.0],["2008-11-20",0.7473,0.7473,0.6659,0.7282,25800.0],["2008-11-21",0.6803,0.7426,0.618,0.6994,82400.0],["2008-11-24",0.7809,0.7809,0.6515,0.6563,41200.0],["2008-11-25",0.6563,0.6946,0.6515,0.6946,20600.0],["2008-11-26",0.6946,0.7186,0.6707,0.6707,28400.0],["2008-11-28",0.6707,0.6946,0.6707,0.6946,17200.0],["2008-12-01",0.6755,0.709,0.6755,0.7042,53600.0],["2008-12-02",0.7042,0.709,0.6946,0.6994,78000.0],["2008-12-03",0.6803,0.6946,0.6707,0.6755,9800.0],["2008-12-04",0.7042,0.7042,0.6803,0.6803,12200.0],["2008-12-05",0.6707,0.6851,0.6515,0.6803,12400.0],["2008-12-08",0.6851,0.7042,0.6851,0.6851,8600.0],["2008-12-09",0.6611,0.6659,0.6372,0.6372,25200.0],["2008-12-10",0.6228,0.6707,0.5701,0.6707,114800.0],["2008-12-11",0.6707,0.6707,0.6276,0.6372,4600.0],["2008-12-12",0.6228,0.6659,0.6228,0.6659,4400.0],["2008-12-15",0.6803,0.709,0.6467,0.6467,17000.0],["2008-12-16",0.6467,0.7042,0.6467,0.6994,57800.0],["2008-12-17",0.6611,0.7138,0.6611,0.6946,20200.0],["2008-12-18",0.6611,0.6707,0.6467,0.6515,30600.0],["2008-12-19",0.6467,0.6707,0.6276,0.6707,23000.0],["2008-12-22",0.6707,0.6707,0.5892,0.6228,42800.0],["2008-12-23",0.6228,0.6228,0.4886,0.5845,150600.0],["2008-12-24",0.618,0.618,0.5653,0.5653,10800.0],["2008-12-26",0.5749,0.594,0.5653,0.5749,21200.0],["2008-12-29",0.594,0.594,0.5749,0.594,21800.0],["2008-12-30",0.5749,0.5797,0.5653,0.5749,35800.0],["2008-12-31",0.5653,0.7138,0.5653,0.6132,209400.0],["2009-01-02",0.6324,0.6324,0.5749,0.5892,58600.0],["2009-01-05",0.5988,0.6036,0.594,0.5988,15400.0],["2009-01-06",0.6467,0.7138,0.5845,0.5988,53000.0],["2009-01-07",0.5749,0.594,0.5749,0.5892,3000.0],["2009-01-08",0.5988,0.5988,0.5749,0.5749,21200.0],["2009-01-09",0.6036,0.6036,0.5988,0.6036,1800.0],["2009-01-12",0.6132,0.6132,0.5845,0.5845,27600.0],["2009-01-13",0.6036,0.6324,0.5701,0.5797,20000.0],["2009-01-14",0.6276,0.6276,0.5845,0.5845,5400.0],["2009-01-15",0.5701,0.5988,0.5653,0.5988,39600.0],["2009-01-16",0.5892,0.6132,0.5557,0.5892,10600.0],["2009-01-20",0.6132,0.6132,0.5318,0.5509,50400.0],["2009-01-21",0.5845,0.594,0.5461,0.594,21200.0],["2009-01-22",0.5701,0.594,0.5701,0.594,9000.0],["2009-01-23",0.594,0.594,0.5845,0.594,26600.0],["2009-01-26",0.5988,0.6228,0.5797,0.5845,64200.0],["2009-01-27",0.6707,0.6803,0.5701,0.5749,85000.0],["2009-01-28",0.594,0.594,0.5318,0.5318,84800.0],["2009-01-29",0.5557,0.5653,0.5461,0.5461,15200.0],["2009-01-30",0.5318,0.5557,0.5174,0.5413,69400.0],["2009-02-02",0.5126,0.5749,0.4839,0.5701,54000.0],["2009-02-03",0.5749,0.594,0.5318,0.594,26800.0],["2009-02-04",0.5605,0.5749,0.5557,0.5749,40400.0],["2009-02-05",0.5749,0.5749,0.5318,0.5701,7000.0],["2009-02-06",0.5749,0.594,0.527,0.594,75600.0],["2009-02-09",0.527,0.6803,0.527,0.5988,33200.0],["2009-02-10",0.5988,0.5988,0.5653,0.594,76000.0],["2009-02-11",0.5892,0.594,0.5557,0.5749,13200.0],["2009-02-12",0.5461,0.5605,0.5461,0.5605,8800.0],["2009-02-13",0.5366,0.5701,0.4982,0.527,29400.0],["2009-02-17",0.5413,0.5749,0.527,0.5318,79800.0],["2009-02-18",0.5174,0.5749,0.5174,0.5557,55000.0],["2009-02-19",0.527,0.5557,0.5174,0.5509,20000.0],["2009-02-20",0.5557,0.5557,0.503,0.5078,16400.0],["2009-02-23",0.5126,0.5366,0.4743,0.4982,122200.0],["2009-02-24",0.4743,0.4886,0.4312,0.4791,63800.0],["2009-02-25",0.503,0.5078,0.4407,0.4982,21400.0],["2009-02-26",0.4791,0.4791,0.4743,0.4791,5800.0],["2009-02-27",0.4791,0.4791,0.4407,0.4743,12600.0],["2009-03-02",0.4647,0.4791,0.4312,0.4407,14800.0],["2009-03-03",0.4982,0.5749,0.4168,0.4168,22800.0],["2009-03-04",0.4168,0.4312,0.4168,0.4264,7200.0],["2009-03-05",0.4072,1.351,0.3641,0.388,47800.0],["2009-03-06",0.4216,0.4312,0.3833,0.388,28800.0],["2009-03-09",0.412,0.4312,0.3833,0.3928,6800.0],["2009-03-10",0.3737,0.4264,0.3737,0.4216,9400.0],["2009-03-11",0.4216,0.5749,0.4072,0.5509,44000.0],["2009-03-12",0.4216,0.5845,0.3976,0.5461,215200.0],["2009-03-13",0.5509,0.5557,0.4839,0.5509,7800.0],["2009-03-16",0.5222,0.527,0.4551,0.4839,78600.0],["2009-03-17",0.527,0.527,0.4791,0.527,56000.0],["2009-03-18",0.4934,0.5126,0.4934,0.5126,54000.0],["2009-03-19",0.4934,0.527,0.4551,0.527,99400.0],["2009-03-20",0.527,0.5318,0.4551,0.5222,59400.0],["2009-03-23",0.5078,0.527,0.4791,0.4886,29400.0],["2009-03-24",0.503,0.5557,0.4743,0.5126,85800.0],["2009-03-25",0.503,0.5557,0.4743,0.5557,70200.0],["2009-03-26",0.527,0.5749,0.527,0.5461,86200.0],["2009-03-27",0.5557,0.6467,0.503,0.5222,70800.0],["2009-03-30",0.4934,0.5509,0.4839,0.503,59400.0],["2009-03-31",0.5509,0.5701,0.4982,0.5222,58000.0],["2009-04-01",0.5413,0.5413,0.5126,0.5413,65000.0],["2009-04-02",0.5797,0.6659,0.527,0.6659,65800.0],["2009-04-03",0.6228,0.6228,0.527,0.527,55400.0],["2009-04-06",0.5413,0.6228,0.5413,0.5749,53200.0],["2009-04-07",0.5749,0.5749,0.5126,0.5126,45400.0],["2009-04-08",0.5174,0.5749,0.4934,0.5461,72400.0],["2009-04-09",0.5557,0.5749,0.527,0.5653,75000.0],["2009-04-13",0.5653,0.5892,0.5509,0.5749,49000.0],["2009-04-14",0.5509,0.5988,0.5509,0.5509,24600.0],["2009-04-15",0.5509,0.5749,0.527,0.5318,8000.0],["2009-04-16",0.5366,0.5366,0.5126,0.5174,46800.0],["2009-04-17",0.5413,0.5605,0.5078,0.527,41200.0],["2009-04-20",0.5509,0.5701,0.5174,0.5222,133800.0],["2009-04-21",0.5126,0.527,0.503,0.503,78000.0],["2009-04-22",0.503,0.5174,0.4839,0.5126,64000.0],["2009-04-23",0.5318,0.5701,0.5126,0.527,31600.0],["2009-04-24",0.5509,0.5509,0.4839,0.5509,61600.0],["2009-04-27",0.5605,0.5605,0.503,0.5126,48200.0],["2009-04-28",0.527,0.5509,0.503,0.5509,80400.0],["2009-04-29",0.5413,0.6228,0.4886,0.6084,122200.0],["2009-04-30",0.6228,0.6467,0.5845,0.6419,138600.0],["2009-05-01",0.6324,0.7186,0.6276,0.7186,119600.0],["2009-05-04",0.7426,0.7905,0.6994,0.7665,66800.0],["2009-05-05",0.7905,0.8192,0.7521,0.7905,38400.0],["2009-05-06",0.824,0.824,0.7378,0.7569,60800.0],["2009-05-07",0.7569,0.8192,0.7569,0.8192,33200.0],["2009-05-08",0.824,0.824,0.6659,0.6803,37600.0],["2009-05-11",0.6611,0.7426,0.5845,0.6372,98800.0],["2009-05-12",0.6467,0.6467,0.5509,0.6036,71600.0],["2009-05-13",0.5988,0.5988,0.5749,0.5892,41600.0],["2009-05-14",0.5845,0.618,0.5845,0.618,25800.0],["2009-05-15",0.6036,0.6084,0.5845,0.5845,135400.0],["2009-05-18",0.5845,0.6084,0.5845,0.5988,45600.0],["2009-05-19",0.5988,0.618,0.5988,0.618,34200.0],["2009-05-20",0.5988,0.6132,0.5988,0.5988,44200.0],["2009-05-21",0.5988,0.5988,0.5892,0.594,3000.0],["2009-05-22",0.6036,0.6036,0.5797,0.5845,24400.0],["2009-05-26",0.5988,0.6036,0.5701,0.5797,24200.0],["2009-05-27",0.5797,0.6036,0.5557,0.5797,63800.0],["2009-05-28",0.5988,0.5988,0.594,0.5988,33800.0],["2009-05-29",0.594,0.6899,0.5749,0.6899,59400.0],["2009-06-01",0.6467,0.6467,0.618,0.6276,43000.0],["2009-06-02",0.6228,0.6228,0.618,0.6228,17800.0],["2009-06-03",0.6324,0.6419,0.5509,0.5653,71000.0],["2009-06-04",0.5988,0.6228,0.594,0.6228,43800.0],["2009-06-05",0.5892,0.6084,0.5797,0.6036,50400.0],["2009-06-08",0.618,0.6899,0.5797,0.6899,73800.0],["2009-06-09",0.618,0.6851,0.618,0.6851,98000.0],["2009-06-10",0.6611,0.6611,0.5988,0.5988,73000.0],["2009-06-11",0.6084,0.6803,0.6084,0.6803,201200.0],["2009-06-12",0.6563,0.6563,0.6372,0.6372,34000.0],["2009-06-15",0.6084,0.6084,0.594,0.5988,22800.0],["2009-06-16",0.594,0.6228,0.594,0.594,103200.0],["2009-06-17",0.6084,0.6419,0.594,0.594,69800.0],["2009-06-18",0.5988,0.5988,0.5845,0.5845,4400.0],["2009-06-19",0.5988,0.6324,0.5749,0.5797,6800.0],["2009-06-22",0.5988,0.6324,0.5605,0.5845,52400.0],["2009-06-23",0.6228,0.6228,0.5797,0.5845,10400.0],["2009-06-24",0.5845,0.5988,0.5605,0.5701,9600.0],["2009-06-25",0.5988,0.5988,0.5892,0.5988,7800.0],["2009-06-26",0.5988,0.5988,0.5653,0.5988,29600.0],["2009-06-29",0.5845,0.5988,0.5749,0.594,6400.0],["2009-06-30",0.5988,0.5988,0.5653,0.5653,14600.0],["2009-07-01",0.5797,0.5988,0.5749,0.5988,27600.0],["2009-07-02",0.5797,0.5988,0.5557,0.5988,20800.0],["2009-07-06",0.5988,0.5988,0.5557,0.5892,56400.0],["2009-07-07",0.5605,0.5797,0.5557,0.5653,42200.0],["2009-07-08",0.5557,0.5605,0.5461,0.5509,155800.0],["2009-07-09",0.5509,0.5605,0.5461,0.5509,92800.0],["2009-07-10",0.5605,0.5605,0.5509,0.5509,27400.0],["2009-07-13",0.5557,0.5653,0.5461,0.5461,16400.0],["2009-07-14",0.5557,0.5605,0.5413,0.5413,27000.0],["2009-07-15",0.5557,0.5605,0.5318,0.5557,141800.0],["2009-07-16",0.5605,0.5605,0.5366,0.5461,21600.0],["2009-07-17",0.5413,0.5461,0.5318,0.5366,26000.0],["2009-07-20",0.5557,0.5605,0.5366,0.5366,26000.0],["2009-07-21",0.5413,0.5653,0.5366,0.5413,25000.0],["2009-07-22",0.5509,0.5605,0.5413,0.5509,83400.0],["2009-07-23",0.5366,0.5749,0.5366,0.5749,143400.0],["2009-07-24",0.5797,0.5988,0.5701,0.5988,30000.0],["2009-07-27",0.5988,0.5988,0.594,0.5988,31200.0],["2009-07-28",0.5988,0.6419,0.5988,0.618,68000.0],["2009-07-29",0.5892,0.5988,0.5749,0.5749,20600.0],["2009-07-30",0.5988,0.6228,0.5988,0.618,17600.0],["2009-07-31",0.6132,0.6228,0.6084,0.6132,21000.0],["2009-08-03",0.5988,0.6803,0.5988,0.6467,46400.0],["2009-08-04",0.6467,0.6659,0.6467,0.6467,8200.0],["2009-08-05",0.6372,0.6707,0.6324,0.6372,26800.0],["2009-08-06",0.6228,0.6467,0.6084,0.6084,16400.0],["2009-08-07",0.6084,0.6707,0.6084,0.6707,32200.0],["2009-08-10",0.6659,0.6803,0.6611,0.6803,6000.0],["2009-08-11",0.6659,0.6803,0.6228,0.6659,17800.0],["2009-08-12",0.6324,0.6707,0.6324,0.6563,57600.0],["2009-08-13",0.6467,0.6707,0.6228,0.6515,20600.0],["2009-08-14",0.6659,0.7665,0.6228,0.6515,40800.0],["2009-08-17",0.6276,0.6372,0.6228,0.6372,9400.0],["2009-08-18",0.6132,0.6563,0.6132,0.6563,25200.0],["2009-08-19",0.6563,0.6707,0.6132,0.6563,23200.0],["2009-08-20",0.6372,0.6707,0.6228,0.6611,29200.0],["2009-08-21",0.6707,0.6755,0.6659,0.6659,110000.0],["2009-08-24",0.6515,0.6659,0.6036,0.6084,14200.0],["2009-08-25",0.6324,0.6324,0.5988,0.5988,17600.0],["2009-08-26",0.6467,0.6946,0.6228,0.6946,69400.0],["2009-08-27",0.6803,0.6803,0.6084,0.6084,127800.0],["2009-08-28",0.6228,0.6611,0.6228,0.6324,4600.0],["2009-08-31",0.6084,0.6659,0.6084,0.6659,20600.0],["2009-09-01",0.6611,0.6803,0.6228,0.6563,92800.0],["2009-09-02",0.6611,0.6755,0.6036,0.6036,45200.0],["2009-09-03",0.6228,0.6659,0.6228,0.6276,47400.0],["2009-09-04",0.6563,0.6659,0.6372,0.6611,32200.0],["2009-09-08",0.6611,0.8144,0.6467,0.6803,45600.0],["2009-09-09",0.6803,0.7186,0.6659,0.7186,99000.0],["2009-09-10",0.6994,0.7569,0.6994,0.7042,42400.0],["2009-09-11",0.7186,0.7186,0.6659,0.6659,51000.0],["2009-09-14",0.6994,0.7186,0.6899,0.6946,86400.0],["2009-09-15",0.6851,0.7186,0.6659,0.7138,61000.0],["2009-09-16",0.6803,0.7138,0.6707,0.6994,25600.0],["2009-09-17",0.709,0.7138,0.6803,0.7138,75800.0],["2009-09-18",0.7186,0.7186,0.6228,0.7042,161200.0],["2009-09-21",0.6946,0.7042,0.6851,0.7042,4400.0],["2009-09-22",0.709,0.7186,0.6899,0.7186,15400.0],["2009-09-23",0.7186,0.7426,0.6851,0.7426,51800.0],["2009-09-24",0.7426,0.7426,0.6707,0.7426,53800.0],["2009-09-25",0.7426,0.7426,0.6755,0.7378,33800.0],["2009-09-28",0.7665,0.7665,0.6707,0.7617,45000.0],["2009-09-29",0.7426,0.7426,0.6228,0.6659,186800.0],["2009-09-30",0.6803,0.6899,0.6324,0.6372,34600.0],["2009-10-01",0.6419,0.709,0.6228,0.6324,91000.0],["2009-10-02",0.6228,0.709,0.6228,0.6851,41400.0],["2009-10-05",0.6707,0.709,0.6467,0.709,119200.0],["2009-10-06",0.7138,0.7426,0.6851,0.6994,91600.0],["2009-10-07",0.7138,0.7138,0.6611,0.709,27400.0],["2009-10-08",0.7234,0.7569,0.6946,0.7138,26200.0],["2009-10-09",0.7186,0.7426,0.6946,0.7138,12800.0],["2009-10-12",0.7378,0.7378,0.7234,0.733,7600.0],["2009-10-13",0.733,0.7378,0.733,0.733,6600.0],["2009-10-14",0.7234,0.733,0.7186,0.7234,9400.0],["2009-10-15",0.7234,0.733,0.6899,0.733,36800.0],["2009-10-16",0.709,0.7282,0.7042,0.7138,19400.0],["2009-10-19",0.709,0.7809,0.709,0.7665,95000.0],["2009-10-20",0.7809,0.7809,0.7234,0.7713,14400.0],["2009-10-21",0.7809,0.7905,0.7617,0.7809,18600.0],["2009-10-22",0.7905,0.9054,0.7905,0.8815,110400.0],["2009-10-23",0.9342,0.9965,0.9342,0.9773,137200.0],["2009-10-26",0.9773,0.9773,0.9198,0.9198,90200.0],["2009-10-27",0.939,0.9773,0.9342,0.9677,42600.0],["2009-10-28",0.9677,0.9773,0.9102,0.9342,25200.0],["2009-10-29",0.9629,0.9773,0.9342,0.9725,16200.0],["2009-10-30",0.9725,0.9821,0.9198,0.9198,38800.0],["2009-11-02",0.9773,0.9773,0.9102,0.915,28000.0],["2009-11-03",0.9294,0.9533,0.8575,0.9102,45400.0],["2009-11-04",0.8767,1.3701,0.8479,0.8575,16800.0],["2009-11-05",0.8623,0.8767,0.8623,0.8767,3400.0],["2009-11-06",0.8911,0.9342,0.8863,0.9006,11200.0],["2009-11-09",0.9102,0.939,0.8815,0.9102,96600.0],["2009-11-10",0.9342,0.9342,0.8384,0.8623,19400.0],["2009-11-11",0.8911,0.9006,0.8192,0.8288,17200.0],["2009-11-12",0.8144,0.8575,0.8144,0.8575,10600.0],["2009-11-13",0.8288,0.8384,0.7713,0.8,15400.0],["2009-11-16",0.7378,0.8048,0.6851,0.7761,68600.0],["2009-11-17",0.7617,0.8575,0.7282,0.7952,37400.0],["2009-11-18",0.7378,0.8384,0.7186,0.7857,64400.0],["2009-11-19",0.7665,0.8575,0.7282,0.8144,43800.0],["2009-11-20",0.8096,0.8144,0.7713,0.7713,5200.0],["2009-11-23",0.8,0.8144,0.7952,0.7952,19800.0],["2009-11-24",0.8096,0.8384,0.7665,0.7713,13600.0],["2009-11-25",0.7905,0.8575,0.7809,0.8096,45600.0],["2009-11-27",0.7713,0.8575,0.7713,0.7905,20600.0],["2009-11-30",0.7905,1.006,0.7905,0.8863,36200.0],["2009-12-01",0.8432,0.8719,0.8096,0.8192,19800.0],["2009-12-02",0.8432,0.8863,0.8432,0.8863,41200.0],["2009-12-03",0.8815,0.9581,0.8671,0.9342,38600.0],["2009-12-04",0.9198,0.9342,0.8959,0.8959,27800.0],["2009-12-07",0.915,0.9342,0.8911,0.9342,7400.0],["2009-12-08",0.9054,0.9342,0.8863,0.9294,8400.0],["2009-12-09",0.9294,0.9294,0.8863,0.915,13200.0],["2009-12-10",0.9054,0.9342,0.8623,0.8863,22600.0],["2009-12-11",0.8767,0.8863,0.8336,0.8384,30200.0],["2009-12-14",0.8144,0.8432,0.8096,0.8384,32600.0],["2009-12-15",0.8575,0.8575,0.8048,0.8432,15600.0],["2009-12-16",0.8384,0.8432,0.7761,0.7761,82000.0],["2009-12-17",0.7473,0.7617,0.7473,0.7617,24200.0],["2009-12-18",0.7617,0.9342,0.7426,0.9342,67600.0],["2009-12-21",0.9006,0.9006,0.8048,0.8048,46600.0],["2009-12-22",0.8144,0.9342,0.7905,0.8911,20400.0],["2009-12-23",0.8623,0.9006,0.8288,0.9006,36600.0],["2009-12-24",0.8911,0.9246,0.8671,0.9246,21400.0],["2009-12-28",0.9246,0.9246,0.8719,0.9246,30600.0],["2009-12-29",0.9054,0.9246,0.8671,0.9102,16600.0],["2009-12-30",0.9246,0.9294,0.8,0.8384,118600.0],["2009-12-31",0.8144,0.8336,0.7905,0.8,34000.0],["2010-01-04",0.8048,0.9246,0.8048,0.9198,51400.0],["2010-01-05",0.8911,0.9342,0.8479,0.9246,38600.0],["2010-01-06",0.9198,0.9246,0.8767,0.9054,61400.0],["2010-01-07",0.9006,0.9246,0.9006,0.9006,33000.0],["2010-01-08",0.8959,0.9102,0.8815,0.9054,6400.0],["2010-01-11",0.8911,0.915,0.8432,0.9054,30000.0],["2010-01-12",0.9054,0.915,0.8911,0.9054,7800.0],["2010-01-13",0.8959,1.006,0.8575,0.9581,16000.0],["2010-01-14",0.9485,0.9581,0.9342,0.9533,18800.0],["2010-01-15",0.9533,0.9581,0.9246,0.9581,20000.0],["2010-01-19",0.9821,1.4468,0.8959,0.9006,49000.0],["2010-01-20",0.9198,0.9821,0.9198,0.9773,60600.0],["2010-01-21",0.9773,0.9773,0.939,0.9581,51600.0],["2010-01-22",0.9342,0.9821,0.9054,0.9102,25800.0],["2010-01-25",0.9965,0.9965,0.9629,0.9821,4600.0],["2010-01-26",0.9677,0.9677,0.8863,0.9581,27200.0],["2010-01-27",0.9246,1.0108,0.8959,0.9581,38200.0],["2010-01-28",0.9581,0.9581,0.915,0.9581,9000.0],["2010-01-29",0.9438,1.0012,0.9438,0.9677,29200.0],["2010-02-01",0.9773,1.0012,0.9629,1.0012,17200.0],["2010-02-02",1.006,1.0492,0.9629,0.9629,34600.0],["2010-02-03",0.9821,1.442,0.9821,1.0156,22000.0],["2010-02-04",0.9869,1.0252,0.939,1.0012,61200.0],["2010-02-05",0.9773,1.0156,0.9581,1.006,16400.0],["2010-02-08",1.006,1.03,1.006,1.006,26400.0],["2010-02-09",1.0444,1.0444,0.9821,1.0348,8800.0],["2010-02-10",1.0012,1.0348,1.0012,1.0156,3000.0],["2010-02-11",1.0012,1.0204,0.9581,1.0204,14800.0],["2010-02-12",0.9581,1.0492,0.9342,1.0492,55000.0],["2010-02-16",0.9821,1.0539,0.9581,0.9677,63400.0],["2010-02-17",0.9581,1.0539,0.9533,1.006,70800.0],["2010-02-18",0.9821,1.0539,0.9725,1.0444,20000.0],["2010-02-19",1.006,1.0587,1.006,1.0587,15000.0],["2010-02-22",0.9965,1.0779,0.9965,1.0779,12400.0],["2010-02-23",1.03,1.0923,1.03,1.0923,8000.0],["2010-02-24",1.0731,1.0827,1.0539,1.0779,8600.0],["2010-02-25",1.0492,1.0779,1.0492,1.0779,7600.0],["2010-02-26",1.0827,1.0827,1.0539,1.0539,2800.0],["2010-03-01",1.0827,1.0923,1.0539,1.0923,19800.0],["2010-03-02",1.121,1.1258,1.0923,1.0923,39600.0],["2010-03-03",1.0635,1.0875,1.0539,1.0683,23000.0],["2010-03-04",1.1258,1.1258,1.0683,1.0827,18400.0],["2010-03-05",1.1114,1.1114,1.0731,1.1066,6200.0],["2010-03-08",1.0779,1.1066,1.0731,1.0779,31600.0],["2010-03-09",1.0779,1.0779,1.0635,1.0683,15000.0],["2010-03-10",1.0635,1.0779,1.03,1.0731,36000.0],["2010-03-11",1.0539,1.0779,1.0252,1.0779,22600.0],["2010-03-12",1.03,1.0731,1.0252,1.0444,8000.0],["2010-03-15",1.0683,1.121,1.0444,1.121,11800.0],["2010-03-16",1.0779,1.0779,1.0252,1.0252,29600.0],["2010-03-17",1.03,1.0731,1.0252,1.0396,34400.0],["2010-03-18",1.0252,1.0779,1.0252,1.0779,39400.0],["2010-03-19",1.0779,1.0779,1.0587,1.0779,30200.0],["2010-03-22",1.0587,1.1066,1.0587,1.0683,15800.0],["2010-03-23",1.0587,1.1114,1.0539,1.1018,12800.0],["2010-03-24",1.1066,1.1066,1.0683,1.0875,4000.0],["2010-03-25",1.0683,1.0779,1.0587,1.0779,4800.0],["2010-03-26",1.0731,1.0923,1.0731,1.0923,3400.0],["2010-03-29",1.0635,1.0923,1.0539,1.0539,12800.0],["2010-03-30",1.0587,1.0731,1.0587,1.0587,6000.0],["2010-03-31",1.0587,1.1114,1.0587,1.1018,21000.0],["2010-04-01",1.1162,1.121,1.0779,1.0779,11800.0],["2010-04-05",1.0635,1.0779,1.0539,1.0731,58200.0],["2010-04-06",1.0683,1.1258,1.0683,1.1258,19800.0],["2010-04-07",1.1162,1.1498,1.1162,1.1498,9400.0],["2010-04-08",1.1498,1.1689,1.1498,1.1593,3000.0],["2010-04-09",1.1593,1.1881,1.1593,1.1737,5800.0],["2010-04-12",1.1833,1.1881,1.1833,1.1881,5000.0],["2010-04-13",1.1306,1.1737,1.1306,1.1737,5600.0],["2010-04-14",1.1306,1.1498,1.1258,1.1354,3000.0],["2010-04-15",1.1258,1.1689,1.1018,1.1689,3600.0],["2010-04-16",1.1929,1.1929,1.1162,1.145,2000.0],["2010-04-19",1.1258,1.1641,1.1018,1.145,18000.0],["2010-04-20",1.145,1.1785,1.1162,1.1737,7000.0],["2010-04-21",1.1306,1.1881,1.1066,1.1066,6200.0],["2010-04-22",1.1593,1.236,1.1593,1.2025,53800.0],["2010-04-23",1.1977,1.2025,1.1785,1.1881,24600.0],["2010-04-26",1.1785,1.1977,1.121,1.1785,33800.0],["2010-04-27",1.1977,1.1977,1.1402,1.1785,13600.0],["2010-04-28",1.1929,1.1929,1.1066,1.1306,17000.0],["2010-04-29",1.1689,1.1737,1.1018,1.1066,28000.0],["2010-04-30",1.0875,1.1545,1.0539,1.1545,8200.0],["2010-05-03",1.1641,1.1641,1.0396,1.0827,40400.0],["2010-05-04",1.0923,1.1258,1.0396,1.0492,14400.0],["2010-05-05",1.0635,1.0635,1.0396,1.0396,6000.0],["2010-05-06",1.0444,1.1066,1.006,1.0539,49000.0],["2010-05-07",1.0156,1.1593,1.006,1.0587,45200.0],["2010-05-10",1.0252,1.1258,1.0252,1.0731,42200.0],["2010-05-11",1.0539,1.1018,1.006,1.0779,28400.0],["2010-05-12",1.0779,1.1545,1.0108,1.0827,20200.0],["2010-05-13",1.0587,1.145,1.0539,1.0875,11400.0],["2010-05-14",1.0875,1.0923,1.03,1.03,5200.0],["2010-05-17",1.0156,1.145,1.0156,1.0587,33800.0],["2010-05-18",1.0731,1.0731,1.0204,1.0204,9600.0],["2010-05-19",1.006,1.0204,0.9677,1.0204,23000.0],["2010-05-20",1.0635,1.0683,0.9821,1.0683,32800.0],["2010-05-21",1.0348,1.0539,0.9821,1.0539,10400.0],["2010-05-24",0.9869,1.0731,0.9869,1.0683,10000.0],["2010-05-25",1.0635,1.0731,0.9917,0.9917,28000.0],["2010-05-26",0.9917,1.0012,0.9725,1.0012,27800.0],["2010-05-27",1.0108,1.0348,0.9677,0.9725,23600.0],["2010-05-28",0.9677,1.0156,0.9102,0.9677,45000.0],["2010-06-01",0.9725,0.9725,0.9725,0.9725,400.0],["2010-06-02",0.9533,1.0108,0.9246,1.0108,5800.0],["2010-06-03",0.9677,0.9725,0.9246,0.9725,16200.0],["2010-06-04",0.9629,1.0012,0.9246,0.9246,10800.0],["2010-06-07",0.9965,0.9965,0.9246,0.9246,2400.0],["2010-06-08",0.9246,0.9342,0.9102,0.9246,26200.0],["2010-06-09",0.8719,0.9294,0.8671,0.9054,28800.0],["2010-06-10",0.9006,0.9485,0.8959,0.9485,63400.0],["2010-06-11",0.9198,0.9581,0.9198,0.9342,22200.0],["2010-06-14",0.8959,0.9102,0.8671,0.8671,34200.0],["2010-06-15",0.9246,0.9246,0.8479,0.8479,16600.0],["2010-06-16",0.8336,0.9246,0.8336,0.8671,46600.0],["2010-06-17",0.8863,0.9821,0.8575,0.9198,37800.0],["2010-06-18",0.8863,0.9102,0.8623,0.8623,21200.0],["2010-06-21",0.8959,0.9294,0.8959,0.9006,11800.0],["2010-06-22",0.8671,0.9102,0.8432,0.8432,15600.0],["2010-06-23",0.8384,0.9006,0.8144,0.8815,29000.0],["2010-06-24",0.8815,0.9246,0.8767,0.8815,9400.0],["2010-06-25",0.8623,0.8623,0.8479,0.8479,2600.0],["2010-06-28",0.8384,0.8959,0.8336,0.8336,8800.0],["2010-06-29",1.0635,1.0635,0.8623,0.8623,74600.0],["2010-06-30",0.8623,0.8623,0.8623,0.8623,0.0],["2010-07-01",0.8719,0.8719,0.8144,0.8384,5800.0],["2010-07-02",0.8432,0.9102,0.8384,0.8623,11600.0],["2010-07-06",0.9198,0.9198,0.8432,0.8863,25600.0],["2010-07-07",0.8863,0.9054,0.8623,0.8863,23000.0],["2010-07-08",0.9054,0.9054,0.8432,0.8432,5800.0],["2010-07-09",0.8527,0.8815,0.8479,0.8815,5800.0],["2010-07-12",0.8719,0.8719,0.8144,0.8384,17600.0],["2010-07-13",0.8192,0.8623,0.8144,0.8384,10400.0],["2010-07-14",0.8192,0.8192,0.8096,0.8144,28400.0],["2010-07-15",0.8144,0.8623,0.8096,0.8575,51000.0],["2010-07-16",0.8575,0.8575,0.8096,0.8096,9400.0],["2010-07-19",0.8336,0.8384,0.8144,0.824,5000.0],["2010-07-20",0.824,0.8575,0.824,0.8336,1600.0],["2010-07-21",0.8144,0.8288,0.7857,0.7952,64600.0],["2010-07-22",0.8144,0.8479,0.8096,0.8096,6600.0],["2010-07-23",0.824,0.8623,0.8096,0.8575,36800.0],["2010-07-26",0.8575,0.9581,0.8384,0.9485,13600.0],["2010-07-27",0.9725,1.0444,0.9006,0.9629,72400.0],["2010-07-28",0.9581,0.9581,0.9581,0.9581,600.0],["2010-07-29",0.9198,0.9246,0.9006,0.9054,3600.0],["2010-07-30",0.9198,0.9342,0.8288,0.8288,18600.0],["2010-08-02",0.8432,0.9965,0.8432,0.9485,91400.0],["2010-08-03",0.9821,1.0012,0.9485,0.9821,40200.0],["2010-08-04",0.9629,0.9629,0.8527,0.9102,31400.0],["2010-08-05",0.915,0.9246,0.8959,0.8959,3200.0],["2010-08-06",0.8959,0.9342,0.8863,0.8911,35000.0],["2010-08-09",0.8959,0.9198,0.8863,0.9054,12400.0],["2010-08-10",0.8767,0.915,0.8767,0.8911,4800.0],["2010-08-11",0.8719,0.8719,0.8288,0.8288,35800.0],["2010-08-12",0.8479,0.915,0.8479,0.9102,29400.0],["2010-08-13",0.9102,0.915,0.8719,0.8863,3800.0],["2010-08-16",0.8863,0.8863,0.8384,0.8623,1400.0],["2010-08-17",0.8432,0.8959,0.8432,0.8959,7800.0],["2010-08-18",0.8863,0.915,0.8671,0.915,26400.0],["2010-08-19",0.8911,0.9198,0.8815,0.8815,10400.0],["2010-08-20",0.8527,0.9581,0.8527,0.9581,44800.0],["2010-08-23",0.9006,0.9485,0.8671,0.9054,125600.0],["2010-08-24",0.8623,0.9438,0.8575,0.8671,25600.0],["2010-08-25",0.8959,0.9246,0.8288,0.9198,49200.0],["2010-08-26",0.9006,0.9006,0.8384,0.8384,3600.0],["2010-08-27",0.824,0.8671,0.824,0.8527,22200.0],["2010-08-30",0.8575,0.9533,0.8336,0.9102,26400.0],["2010-08-31",0.9102,0.9581,0.8863,0.9581,12800.0],["2010-09-01",0.9581,0.9581,0.8623,0.9342,18600.0],["2010-09-02",0.9054,0.9054,0.8575,0.8623,9800.0],["2010-09-03",0.8623,0.8623,0.8527,0.8623,1200.0],["2010-09-07",0.8623,0.8959,0.8623,0.8719,2600.0],["2010-09-08",0.8575,0.9006,0.8288,0.8575,10000.0],["2010-09-09",0.8479,0.8911,0.8479,0.8911,1600.0],["2010-09-10",0.8959,0.8959,0.8671,0.8671,800.0],["2010-09-13",0.8671,0.9485,0.8575,0.9054,4200.0],["2010-09-14",0.8959,0.9485,0.8432,0.9438,14600.0],["2010-09-15",0.9294,0.9533,0.9246,0.9485,6600.0],["2010-09-16",0.9485,0.9485,0.8959,0.939,22200.0],["2010-09-17",0.9054,0.9533,0.9006,0.9533,4600.0],["2010-09-20",0.9533,0.9533,0.9438,0.9533,46200.0],["2010-09-21",0.9294,0.9294,0.8575,0.9006,27400.0],["2010-09-22",0.9006,0.9294,0.8767,0.9198,55200.0],["2010-09-23",0.8911,0.9102,0.8527,0.8527,10400.0],["2010-09-24",0.8527,0.9198,0.8527,0.8575,25400.0],["2010-09-27",0.8527,0.8767,0.8288,0.8288,5800.0],["2010-09-28",0.8479,0.9102,0.8479,0.9006,19600.0],["2010-09-29",0.9054,0.9485,0.8863,0.9246,16800.0],["2010-09-30",0.9342,0.9342,0.8384,0.9342,41000.0],["2010-10-01",0.8911,0.8911,0.8671,0.8719,2800.0],["2010-10-04",0.8432,0.8671,0.8432,0.8432,4400.0],["2010-10-05",0.8575,0.8767,0.8384,0.8432,31600.0],["2010-10-06",0.8479,0.8479,0.8384,0.8384,26600.0],["2010-10-07",0.8432,0.8959,0.8336,0.8384,37800.0],["2010-10-08",0.8432,0.8527,0.8288,0.8288,6800.0],["2010-10-11",0.8767,0.8767,0.8288,0.8623,21800.0],["2010-10-12",0.8575,0.8623,0.8336,0.8432,5200.0],["2010-10-13",0.8288,0.8623,0.8288,0.8623,6000.0],["2010-10-14",0.8384,0.8623,0.8336,0.8336,19600.0],["2010-10-15",0.8336,0.8527,0.8288,0.8432,11400.0],["2010-10-18",0.8575,0.8623,0.8336,0.8336,6400.0],["2010-10-19",0.8288,0.8575,0.8288,0.8288,11400.0],["2010-10-20",0.8192,0.8432,0.8192,0.824,4400.0],["2010-10-21",0.8479,0.8479,0.8336,0.8432,800.0],["2010-10-22",0.8288,0.8432,0.8144,0.8432,8400.0],["2010-10-25",0.8288,0.8432,0.8096,0.8384,21200.0],["2010-10-26",0.8096,0.8575,0.7857,0.8575,57600.0],["2010-10-27",0.8432,0.8575,0.8192,0.8336,28400.0],["2010-10-28",0.8479,0.8575,0.7905,0.8048,74200.0],["2010-10-29",0.824,0.8575,0.8144,0.8479,28600.0],["2010-11-01",0.8575,0.8575,0.7809,0.8096,31400.0],["2010-11-02",0.8048,0.8096,0.7905,0.7905,4200.0],["2010-11-03",0.8048,0.8048,0.8048,0.8048,1000.0],["2010-11-04",0.7809,0.8096,0.7713,0.8096,30200.0],["2010-11-05",0.7809,0.8096,0.7809,0.8096,28200.0],["2010-11-08",0.8,0.8096,0.7857,0.8,54600.0],["2010-11-09",0.8,0.8,0.7905,0.7905,8000.0],["2010-11-10",0.7857,0.8048,0.7857,0.8048,6800.0],["2010-11-11",0.8144,0.824,0.8,0.8144,14200.0],["2010-11-12",0.7952,0.8,0.7809,0.7809,3800.0],["2010-11-15",0.7905,0.8144,0.7905,0.8048,5000.0],["2010-11-16",0.8048,0.8048,0.7809,0.8048,16600.0],["2010-11-17",0.7857,0.7952,0.7809,0.7952,14000.0],["2010-11-18",0.7857,0.8192,0.7809,0.8,51600.0],["2010-11-19",0.8,0.8048,0.7952,0.8048,19000.0],["2010-11-22",0.7952,0.8048,0.7761,0.7761,24200.0],["2010-11-23",0.7857,0.7857,0.7857,0.7857,200.0],["2010-11-24",0.7761,0.824,0.7713,0.8192,16200.0],["2010-11-26",0.8048,0.8048,0.8048,0.8048,3600.0],["2010-11-29",0.7809,0.8144,0.7713,0.7905,25000.0],["2010-11-30",0.7761,0.7952,0.7665,0.7905,25000.0],["2010-12-01",0.7905,0.8096,0.7665,0.8,15600.0],["2010-12-02",0.7809,0.8288,0.7713,0.7952,8200.0],["2010-12-03",0.8192,0.8192,0.7809,0.7905,14600.0],["2010-12-06",0.7905,0.8336,0.7761,0.8144,8400.0],["2010-12-07",0.7952,0.8144,0.7761,0.7809,24000.0],["2010-12-08",0.7809,0.8048,0.7426,0.7952,35800.0],["2010-12-09",0.7617,0.7857,0.7473,0.7857,14400.0],["2010-12-10",0.7809,0.8144,0.7617,0.8144,17400.0],["2010-12-13",0.8144,0.8144,0.7665,0.8096,17200.0],["2010-12-14",0.8144,0.8144,0.7665,0.7809,19800.0],["2010-12-15",0.7761,0.7809,0.7761,0.7809,11800.0],["2010-12-16",0.7761,0.8144,0.7761,0.8048,13000.0],["2010-12-17",0.7905,0.8048,0.7713,0.8048,22800.0],["2010-12-20",0.7952,0.939,0.7905,0.9246,120200.0],["2010-12-21",0.9246,0.9246,0.8815,0.8863,4400.0],["2010-12-22",0.8911,0.915,0.8911,0.9006,6200.0],["2010-12-23",0.915,0.939,0.8527,0.9006,17400.0],["2010-12-27",0.8719,0.8767,0.8527,0.8527,4400.0],["2010-12-28",0.8527,0.9342,0.8527,0.9246,38800.0],["2010-12-29",0.9533,0.9533,0.8815,0.8911,14600.0],["2010-12-30",0.8719,0.8815,0.7952,0.8096,48000.0],["2010-12-31",0.8048,0.8575,0.8048,0.8432,36800.0],["2011-01-03",0.8479,0.8575,0.8048,0.8575,15400.0],["2011-01-04",0.8767,0.8767,0.824,0.8719,13800.0],["2011-01-05",0.8575,0.8575,0.824,0.824,5600.0],["2011-01-06",0.8144,0.8575,0.8048,0.8144,29800.0],["2011-01-07",0.8192,0.8623,0.8192,0.8623,3600.0],["2011-01-10",0.824,0.8527,0.824,0.824,36400.0],["2011-01-11",0.8384,0.8432,0.8384,0.8384,2600.0],["2011-01-12",0.8623,0.8623,0.8288,0.8623,2200.0],["2011-01-13",0.8623,0.8623,0.8288,0.8288,4000.0],["2011-01-14",0.8384,0.8432,0.7905,0.824,51200.0],["2011-01-18",0.8096,0.8432,0.7952,0.8384,11600.0],["2011-01-19",0.8144,0.8384,0.7952,0.8048,16400.0],["2011-01-20",0.8048,0.8192,0.7952,0.8192,6000.0],["2011-01-21",0.8288,0.8479,0.8096,0.8336,20000.0],["2011-01-24",0.8336,0.8479,0.8336,0.8479,3200.0],["2011-01-25",0.8479,0.9102,0.8144,0.8767,59600.0],["2011-01-26",0.8623,0.8671,0.8432,0.8671,3400.0],["2011-01-27",0.8527,0.8719,0.8336,0.8671,4400.0],["2011-01-28",0.8575,0.8719,0.8432,0.8719,2200.0],["2011-01-31",0.8288,0.9054,0.8288,0.9006,9000.0],["2011-02-01",0.8623,0.9054,0.8432,0.9054,12800.0],["2011-02-02",0.9006,0.9102,0.8815,0.9102,7000.0],["2011-02-03",0.8815,0.8959,0.8575,0.8959,10600.0],["2011-02-04",0.8815,0.9102,0.8575,0.9102,20000.0],["2011-02-07",0.9006,0.9629,0.9006,0.9629,131200.0],["2011-02-08",0.9629,0.9629,0.915,0.939,76400.0],["2011-02-09",0.9246,0.9485,0.9246,0.9485,7400.0],["2011-02-10",0.9533,0.9581,0.9342,0.9342,13600.0],["2011-02-11",0.9294,0.9438,0.9102,0.9198,8800.0],["2011-02-14",0.9821,1.1498,0.9581,1.0108,122400.0],["2011-02-15",1.006,1.0635,0.9821,1.0396,7400.0],["2011-02-16",1.0587,1.0587,0.9581,1.0539,90600.0],["2011-02-17",1.0539,1.0539,1.0204,1.0444,6200.0],["2011-02-18",1.03,1.1258,0.9773,1.0731,40600.0],["2011-02-22",1.0779,1.0779,1.0204,1.0683,30000.0],["2011-02-23",1.0779,1.0779,1.0396,1.0492,12000.0],["2011-02-24",1.0539,1.1258,1.0539,1.0923,10000.0],["2011-02-25",1.0539,1.1258,1.0444,1.121,5000.0],["2011-02-28",1.121,1.1258,1.1018,1.1258,9800.0],["2011-03-01",1.1066,1.1162,1.0731,1.0779,25000.0],["2011-03-02",1.0635,1.0683,1.0539,1.0539,1000.0],["2011-03-03",1.0444,1.1258,1.0444,1.1258,14800.0],["2011-03-04",1.121,1.1306,1.0348,1.1162,30800.0],["2011-03-07",1.1018,1.121,1.0539,1.1018,29000.0],["2011-03-08",1.1018,1.1018,1.0923,1.0923,4600.0],["2011-03-09",1.0923,1.0971,1.0587,1.0971,7600.0],["2011-03-10",1.0635,1.0683,1.0539,1.0587,19600.0],["2011-03-11",1.0779,1.0779,1.0348,1.0587,17800.0],["2011-03-14",1.0635,1.0683,1.03,1.0683,3600.0],["2011-03-15",1.03,1.03,1.0204,1.0252,13800.0],["2011-03-16",1.0348,1.0539,1.0252,1.0539,17000.0],["2011-03-17",1.0539,1.0539,1.0348,1.0539,3800.0],["2011-03-18",1.03,1.0683,1.03,1.03,3400.0],["2011-03-21",1.0444,1.0683,1.0252,1.0444,10200.0],["2011-03-22",1.0683,1.0683,1.0587,1.0587,800.0],["2011-03-23",1.0683,1.0683,1.0444,1.0635,16000.0],["2011-03-24",1.0635,1.0923,1.0492,1.0779,51200.0],["2011-03-25",1.0779,1.0827,1.0396,1.0587,4600.0],["2011-03-28",1.0827,1.1018,1.0444,1.1018,14600.0],["2011-03-29",1.0875,1.1114,1.0492,1.0492,35400.0],["2011-03-30",1.0683,1.121,1.0396,1.1162,63200.0],["2011-03-31",1.1066,1.1066,1.0348,1.0875,8200.0],["2011-04-01",1.1018,1.121,1.0587,1.121,14400.0],["2011-04-04",1.1066,1.1066,1.0396,1.0587,27400.0],["2011-04-05",1.0587,1.0875,1.0444,1.0539,53000.0],["2011-04-06",1.0539,1.1018,1.0539,1.1018,36400.0],["2011-04-07",1.0683,1.1018,1.0683,1.0827,18800.0],["2011-04-08",1.1258,1.1258,1.0683,1.0779,25600.0],["2011-04-11",1.0539,1.0731,1.0396,1.0635,50400.0],["2011-04-12",1.0539,1.0635,1.03,1.0539,12400.0],["2011-04-13",1.0539,1.0539,1.0539,1.0539,1800.0],["2011-04-14",1.0444,1.0587,1.0444,1.0539,23200.0],["2011-04-15",1.0444,1.0539,1.0396,1.0539,5200.0],["2011-04-18",1.0396,1.0875,1.0108,1.0875,35600.0],["2011-04-19",1.0683,1.0971,1.0348,1.0683,9400.0],["2011-04-20",1.0731,1.0779,1.0635,1.0779,1400.0],["2011-04-21",1.0779,1.1018,1.0539,1.0539,23600.0],["2011-04-25",1.0444,1.1162,1.0396,1.1066,33000.0],["2011-04-26",1.1018,1.145,1.0492,1.0587,28200.0],["2011-04-27",1.0635,1.0923,1.0539,1.0875,6800.0],["2011-04-28",1.0827,1.0923,1.0635,1.0635,6600.0],["2011-04-29",1.0587,1.0587,1.0444,1.0444,30000.0],["2011-05-02",1.0779,1.0875,1.0156,1.0539,26000.0],["2011-05-03",1.0492,1.0923,1.0156,1.0539,44000.0],["2011-05-04",1.0396,1.0539,1.03,1.03,11600.0],["2011-05-05",1.0492,1.0635,1.0108,1.0156,15400.0],["2011-05-06",1.0396,1.0635,1.03,1.0444,20000.0],["2011-05-09",1.0444,1.0587,1.0444,1.0539,14600.0],["2011-05-10",1.0252,1.0539,1.0252,1.0492,8400.0],["2011-05-11",1.0587,1.0587,1.0252,1.0539,2600.0],["2011-05-12",1.0539,1.0635,1.0252,1.0539,12000.0],["2011-05-13",1.0731,1.0731,1.0539,1.0539,1800.0],["2011-05-16",1.0731,1.1018,1.0539,1.0539,34600.0],["2011-05-17",1.0731,1.121,1.0731,1.0971,23200.0],["2011-05-18",1.1018,1.1018,1.0971,1.1018,18400.0],["2011-05-19",1.1114,1.1162,1.0539,1.1018,40800.0],["2011-05-20",1.0827,1.1018,1.0779,1.1018,13000.0],["2011-05-23",1.1162,1.1162,1.0875,1.1162,16400.0],["2011-05-24",1.1066,1.1593,1.0731,1.1162,139600.0],["2011-05-25",1.1258,1.1258,1.0779,1.0923,29400.0],["2011-05-26",1.0923,1.0923,1.0731,1.0731,86200.0],["2011-05-27",1.0779,1.1114,1.0779,1.1114,5200.0],["2011-05-31",1.1018,1.1258,1.0587,1.0587,28400.0],["2011-06-01",1.0779,1.1689,1.0779,1.1689,68000.0],["2011-06-02",1.1545,1.1881,1.1258,1.145,39800.0],["2011-06-03",1.145,1.145,1.1258,1.1402,9200.0],["2011-06-06",1.145,1.145,1.0683,1.121,47400.0],["2011-06-07",1.121,1.1402,1.0827,1.0827,3600.0],["2011-06-08",1.1018,1.1018,1.0875,1.1018,3000.0],["2011-06-09",1.1066,1.1545,1.1066,1.1545,55400.0],["2011-06-10",1.1545,1.212,1.145,1.212,69400.0],["2011-06-13",1.3078,1.3126,1.2264,1.2408,142200.0],["2011-06-14",1.2408,1.3174,1.2168,1.2168,53800.0],["2011-06-15",1.2216,1.3078,1.2216,1.2791,43200.0],["2011-06-16",1.2791,1.3078,1.236,1.2552,37600.0],["2011-06-17",1.2456,1.3078,1.2456,1.3078,20800.0],["2011-06-20",1.3078,1.3366,1.2887,1.3126,52800.0],["2011-06-21",1.3174,1.351,1.2983,1.351,73200.0],["2011-06-22",1.3653,1.3653,1.3366,1.3366,43000.0],["2011-06-23",1.3653,1.3653,1.3366,1.3653,15400.0],["2011-06-24",1.3653,1.4372,1.3462,1.4372,107200.0],["2011-06-27",1.4372,1.442,1.3989,1.3989,89000.0],["2011-06-28",1.4228,1.4372,1.3653,1.3893,18000.0],["2011-06-29",1.4085,1.4468,1.3558,1.4276,27000.0],["2011-06-30",1.4228,1.4372,1.4037,1.4228,16600.0],["2011-07-01",1.4037,1.4037,1.351,1.3941,12600.0],["2011-07-05",1.418,1.418,1.3701,1.3797,34200.0],["2011-07-06",1.3893,1.3893,1.3653,1.3797,14200.0],["2011-07-07",1.3605,1.3749,1.327,1.3462,15600.0],["2011-07-08",1.351,1.351,1.3318,1.3462,5600.0],["2011-07-11",1.3462,1.3462,1.3318,1.3462,1800.0],["2011-07-12",1.3414,1.3462,1.3366,1.3462,2000.0],["2011-07-13",1.3653,1.3893,1.3462,1.3797,67400.0],["2011-07-14",1.3701,1.3701,1.3318,1.3462,18000.0],["2011-07-15",1.3222,1.3462,1.3222,1.3414,19600.0],["2011-07-18",1.3174,1.3222,1.2504,1.2983,150800.0],["2011-07-19",1.2743,1.327,1.2743,1.2935,37200.0],["2011-07-20",1.3126,1.3174,1.2935,1.2935,13000.0],["2011-07-21",1.2935,1.3078,1.2791,1.2935,32200.0],["2011-07-22",1.2935,1.3174,1.2552,1.2552,54400.0],["2011-07-25",1.2647,1.2887,1.236,1.2647,15400.0],["2011-07-26",1.2456,1.2456,1.2025,1.236,41600.0],["2011-07-27",1.236,1.236,1.1977,1.2168,29800.0],["2011-07-28",1.2025,1.3031,1.2025,1.2839,28000.0],["2011-07-29",1.2743,1.2935,1.236,1.2408,4000.0],["2011-08-01",1.2312,1.2456,1.2025,1.236,11400.0],["2011-08-02",1.212,1.2168,1.1737,1.212,70600.0],["2011-08-03",1.2025,1.236,1.1498,1.2025,47400.0],["2011-08-04",1.1977,1.2408,1.1402,1.2408,30000.0],["2011-08-05",1.2072,1.2312,1.145,1.2312,38600.0],["2011-08-08",1.1545,1.2216,1.1066,1.1977,68400.0],["2011-08-09",1.1641,1.1977,1.1066,1.1833,66400.0],["2011-08-10",1.1737,1.2552,1.1306,1.1737,96000.0],["2011-08-11",1.1498,1.1737,1.1354,1.1498,30200.0],["2011-08-12",1.1066,1.2599,1.1066,1.2599,31000.0],["2011-08-15",1.2456,1.3174,1.2025,1.2312,16200.0],["2011-08-16",1.2887,1.3078,1.2216,1.3078,2000.0],["2011-08-17",1.2935,1.327,1.2791,1.3031,8400.0],["2011-08-18",1.2887,1.3126,1.212,1.2839,15400.0],["2011-08-19",1.3078,1.3078,1.2408,1.3078,9600.0],["2011-08-22",1.3078,1.3078,1.212,1.2887,6200.0],["2011-08-23",1.2647,1.2935,1.2599,1.2887,8400.0],["2011-08-24",1.2647,1.2695,1.212,1.236,18400.0],["2011-08-25",1.2456,1.2456,1.2216,1.2216,4000.0],["2011-08-26",1.2168,1.2168,1.2072,1.2072,1200.0],["2011-08-29",1.2264,1.2743,1.2216,1.2743,20800.0],["2011-08-30",1.2312,1.2647,1.1641,1.2312,44600.0],["2011-08-31",1.212,1.2935,1.1737,1.2695,37600.0],["2011-09-01",1.212,1.2791,1.1545,1.2552,42600.0],["2011-09-02",1.1977,1.2839,1.1737,1.2456,13000.0],["2011-09-06",1.2264,1.2264,1.1833,1.2264,3000.0],["2011-09-07",1.2168,1.2743,1.1929,1.2456,5600.0],["2011-09-08",1.212,1.2216,1.1881,1.1929,14000.0],["2011-09-09",1.1881,1.2647,1.1785,1.2599,8200.0],["2011-09-12",1.3174,1.3174,1.1977,1.2456,40600.0],["2011-09-13",1.2408,1.3414,1.1785,1.3318,79600.0],["2011-09-14",1.2599,1.3174,1.1977,1.2456,22000.0],["2011-09-15",1.2456,1.2456,1.2025,1.2025,9200.0],["2011-09-16",1.2025,1.2983,1.2025,1.2983,39800.0],["2011-09-19",1.2839,1.2839,1.2072,1.2647,42800.0],["2011-09-20",1.2456,1.2647,1.1977,1.2168,23600.0],["2011-09-21",1.2168,1.2456,1.1545,1.2168,39800.0],["2011-09-22",1.1593,1.1593,1.1306,1.1498,4600.0],["2011-09-23",1.1114,1.1258,1.0923,1.0923,23000.0],["2011-09-26",1.1018,1.2264,0.8623,1.1018,102600.0],["2011-09-27",1.1114,1.1737,1.0492,1.1258,36000.0],["2011-09-28",1.0444,1.1641,1.0444,1.1593,18200.0],["2011-09-29",1.1498,1.2168,1.0827,1.1545,19000.0],["2011-09-30",1.1402,1.1689,1.0875,1.0971,82800.0],["2011-10-03",1.1593,1.1641,1.0012,1.0348,13400.0],["2011-10-04",1.0156,1.0539,1.0012,1.0539,9000.0],["2011-10-05",1.0396,1.0396,0.9821,1.0108,13200.0],["2011-10-06",0.9917,1.0348,0.9917,1.006,1200.0],["2011-10-07",0.9869,1.0444,0.9821,1.006,9200.0],["2011-10-10",1.0012,1.0923,0.9773,1.0923,42200.0],["2011-10-11",1.0539,1.0539,1.0108,1.03,5600.0],["2011-10-12",1.0492,1.0539,1.0396,1.0539,3400.0],["2011-10-13",1.0156,1.1066,1.0156,1.1066,3600.0],["2011-10-14",1.0779,1.0779,1.03,1.0683,9400.0],["2011-10-17",1.0587,1.0587,0.9773,1.0156,32600.0],["2011-10-18",0.9965,1.0108,0.9869,1.0012,20200.0],["2011-10-19",0.9965,1.03,0.9821,1.006,4200.0],["2011-10-20",1.0108,1.03,1.0012,1.03,1400.0],["2011-10-21",0.9965,1.03,0.9629,1.006,30000.0],["2011-10-24",0.9773,1.006,0.9677,0.9677,3000.0],["2011-10-25",0.9917,1.03,0.9725,1.0012,12800.0],["2011-10-26",0.9917,1.006,0.9533,0.9917,19200.0],["2011-10-27",0.9917,0.9917,0.9581,0.9821,10600.0],["2011-10-28",0.9917,1.0156,0.9773,1.006,12600.0],["2011-10-31",0.9965,0.9965,0.9773,0.9821,1600.0],["2011-11-01",0.9629,1.1641,0.9629,1.1018,24200.0],["2011-11-02",1.0779,1.0779,1.03,1.0683,10200.0],["2011-11-03",1.1066,1.1162,1.006,1.0444,11400.0],["2011-11-04",0.9917,1.0252,0.9917,1.0252,1800.0],["2011-11-07",0.9725,1.1018,0.9725,1.03,47600.0],["2011-11-08",1.0108,1.0444,1.0108,1.0444,400.0],["2011-11-09",1.0396,1.0587,0.9821,0.9965,10600.0],["2011-11-10",1.0396,1.0587,0.9677,1.0587,3200.0],["2011-11-11",1.0635,1.0635,1.0539,1.0539,1800.0],["2011-11-14",1.0108,1.03,1.0108,1.03,2600.0],["2011-11-15",0.9533,1.0923,0.9533,1.0827,75000.0],["2011-11-16",1.0875,1.0875,0.9533,0.9677,214200.0],["2011-11-17",0.9869,0.9965,0.9342,0.9438,15600.0],["2011-11-18",0.9533,1.145,0.9533,1.0444,91400.0],["2011-11-21",1.0635,1.0635,1.0492,1.0492,2200.0],["2011-11-22",1.0204,1.0492,0.9677,1.0444,15200.0],["2011-11-23",0.9821,1.0539,0.9821,1.0539,2200.0],["2011-11-25",1.0492,1.0492,1.0492,1.0492,200.0],["2011-11-28",1.0492,1.0492,1.0396,1.0492,6400.0],["2011-11-29",1.03,1.0539,0.9821,1.0539,11800.0],["2011-11-30",1.0779,1.0827,1.03,1.0539,122200.0],["2011-12-01",1.0539,1.0779,1.006,1.0492,44200.0],["2011-12-02",1.0204,1.121,1.0108,1.0971,17800.0],["2011-12-05",1.121,1.121,1.0492,1.0492,29600.0],["2011-12-06",1.0539,1.1114,1.006,1.0587,18600.0],["2011-12-07",1.0971,1.0971,1.0204,1.0444,5000.0],["2011-12-08",1.006,1.0731,0.9821,1.0204,42600.0],["2011-12-09",1.0444,1.0731,0.915,1.0635,97200.0],["2011-12-12",1.0108,1.0827,0.9869,1.0252,53600.0],["2011-12-13",1.0348,1.0587,1.006,1.0539,100400.0],["2011-12-14",1.0444,1.0683,1.03,1.0683,432400.0],["2011-12-15",1.0348,1.0444,1.0156,1.0252,59000.0],["2011-12-16",1.0396,1.0539,1.03,1.03,19600.0],["2011-12-19",1.0396,1.0539,1.0252,1.0252,49000.0],["2011-12-20",1.0396,1.0539,1.0348,1.0396,75800.0],["2011-12-21",1.0348,1.0444,1.0204,1.03,43800.0],["2011-12-22",1.0348,1.0396,0.9677,1.0396,88000.0],["2011-12-23",1.0348,1.0396,0.9821,1.03,66800.0],["2011-12-27",1.03,1.0396,0.9821,0.9821,51000.0],["2011-12-28",0.9917,1.0204,0.9917,1.0108,29400.0],["2011-12-29",1.03,1.2312,1.03,1.2025,831800.0],["2011-12-30",1.1929,1.1977,1.1593,1.1881,48200.0],["2012-01-03",1.1929,1.2647,1.1641,1.1977,184400.0],["2012-01-04",1.1977,1.2408,1.1258,1.1354,144000.0],["2012-01-05",1.1881,1.1881,1.0971,1.0971,72400.0],["2012-01-06",1.0875,1.1498,1.0875,1.1018,90600.0],["2012-01-09",1.121,1.1737,1.1066,1.1498,79600.0],["2012-01-10",1.1881,1.212,1.0923,1.1306,164000.0],["2012-01-11",1.1114,1.1593,1.0923,1.1258,256000.0],["2012-01-12",1.1114,1.145,1.1066,1.1162,100800.0],["2012-01-13",1.1258,1.1689,1.1162,1.1354,42400.0],["2012-01-17",1.1833,1.1977,1.145,1.1929,104800.0],["2012-01-18",1.1737,1.2408,1.1737,1.2312,354800.0],["2012-01-19",1.2168,1.3222,1.2168,1.3174,147800.0],["2012-01-20",1.3174,1.3605,1.3174,1.3462,286000.0],["2012-01-23",1.3414,1.3605,1.2887,1.3366,84000.0],["2012-01-24",1.2983,1.3605,1.2887,1.3605,207600.0],["2012-01-25",1.3605,1.3605,1.3078,1.3174,75000.0],["2012-01-26",1.3414,1.3605,1.327,1.3366,28800.0],["2012-01-27",1.3174,1.3701,1.3078,1.3653,49000.0],["2012-01-30",1.3701,1.3701,1.3174,1.3366,36600.0],["2012-01-31",1.327,1.4085,1.327,1.3893,307200.0],["2012-02-01",1.3989,1.4085,1.351,1.3749,48600.0],["2012-02-02",1.3797,1.3941,1.3605,1.3797,32200.0],["2012-02-03",1.3893,1.4037,1.3605,1.3701,84200.0],["2012-02-06",1.3653,1.3749,1.2935,1.3174,37800.0],["2012-02-07",1.3078,1.3989,1.3078,1.3414,48600.0],["2012-02-08",1.3318,1.3414,1.3174,1.3174,30400.0],["2012-02-09",1.3318,1.3414,1.327,1.3414,4200.0],["2012-02-10",1.327,1.3941,1.327,1.3462,35200.0],["2012-02-13",1.2456,1.3893,1.145,1.1881,437400.0],["2012-02-14",1.1498,1.2168,1.1498,1.1929,264800.0],["2012-02-15",1.1737,1.2264,1.1545,1.1689,137600.0],["2012-02-16",1.1689,1.2168,1.1689,1.212,16200.0],["2012-02-17",1.2072,1.212,1.1737,1.2072,14800.0],["2012-02-21",1.212,1.2216,1.1737,1.2216,18600.0],["2012-02-22",1.1833,1.2264,1.1785,1.1881,20200.0],["2012-02-23",1.1929,1.2504,1.1833,1.2312,48600.0],["2012-02-24",1.2312,1.2695,1.2312,1.2695,35200.0],["2012-02-27",1.2647,1.2887,1.1977,1.2743,13200.0],["2012-02-28",1.2791,1.2887,1.2216,1.2791,15200.0],["2012-02-29",1.2647,1.2887,1.2599,1.2887,16800.0],["2012-03-01",1.2791,1.3031,1.2647,1.2983,9200.0],["2012-03-02",1.3031,1.3126,1.2791,1.2839,5200.0],["2012-03-05",1.3174,1.3366,1.3174,1.3318,31000.0],["2012-03-06",1.3222,1.3222,1.2599,1.2887,20400.0],["2012-03-07",1.3078,1.327,1.2791,1.3078,27200.0],["2012-03-08",1.3031,1.351,1.2887,1.351,33600.0],["2012-03-09",1.3605,1.3701,1.3078,1.3414,47800.0],["2012-03-12",1.3462,1.3653,1.3366,1.3366,26400.0],["2012-03-13",1.3414,1.3797,1.3414,1.3605,8200.0],["2012-03-14",1.3701,1.4037,1.351,1.4037,32000.0],["2012-03-15",1.3989,1.418,1.3893,1.4132,93000.0],["2012-03-16",1.4228,1.4324,1.3941,1.4324,54400.0],["2012-03-19",1.4372,1.442,1.4228,1.4324,78200.0],["2012-03-20",1.4324,1.4564,1.4324,1.4564,55400.0],["2012-03-21",1.4516,1.4803,1.4516,1.4803,111200.0],["2012-03-22",1.4851,1.4947,1.4611,1.4611,81400.0],["2012-03-23",1.4707,1.4851,1.4611,1.4611,49800.0],["2012-03-26",1.4755,1.5043,1.4755,1.4995,41800.0],["2012-03-27",1.5091,1.5091,1.4755,1.4851,48200.0],["2012-03-28",1.4851,1.4851,1.4707,1.4851,45200.0],["2012-03-29",1.4851,1.5043,1.4611,1.4851,58200.0],["2012-03-30",1.4755,1.4995,1.4755,1.4995,26000.0],["2012-04-02",1.4851,1.4851,1.4372,1.4516,52400.0],["2012-04-03",1.4516,1.4611,1.4516,1.4611,57400.0],["2012-04-04",1.4516,1.4516,1.4324,1.4468,101600.0],["2012-04-05",1.4372,1.4755,1.4372,1.4755,42400.0],["2012-04-09",1.4659,1.4659,1.4276,1.4372,29000.0],["2012-04-10",1.4324,1.442,1.3941,1.4132,63200.0],["2012-04-11",1.4132,1.4228,1.3845,1.3845,35800.0],["2012-04-12",1.3989,1.4276,1.3893,1.4132,46400.0],["2012-04-13",1.4276,1.4276,1.3845,1.3893,20000.0],["2012-04-16",1.3989,1.4132,1.3893,1.4085,23600.0],["2012-04-17",1.4132,1.4372,1.4085,1.4085,49000.0],["2012-04-18",1.3941,1.4228,1.3893,1.4228,37000.0],["2012-04-19",1.4132,1.4132,1.4085,1.4132,6200.0],["2012-04-20",1.3941,1.4132,1.3893,1.3941,31200.0],["2012-04-23",1.3989,1.442,1.3893,1.4085,68800.0],["2012-04-24",1.4132,1.4516,1.4085,1.4132,59600.0],["2012-04-25",1.4372,1.4516,1.4085,1.442,8200.0],["2012-04-26",1.4372,1.4707,1.4324,1.4468,53000.0],["2012-04-27",1.442,1.4468,1.442,1.4468,8400.0],["2012-04-30",1.442,1.442,1.4324,1.4324,14800.0],["2012-05-01",1.4468,1.4468,1.442,1.442,62000.0],["2012-05-02",1.442,1.4755,1.442,1.442,13000.0],["2012-05-03",1.4372,1.4372,1.3893,1.3893,6000.0],["2012-05-04",1.418,1.4851,1.3989,1.418,38000.0],["2012-05-07",1.442,1.4947,1.4037,1.4037,18600.0],["2012-05-08",1.4037,1.4372,1.3893,1.4085,20400.0],["2012-05-09",1.4228,1.4899,1.4132,1.4899,56000.0],["2012-05-10",1.4564,1.4564,1.4228,1.4228,40000.0],["2012-05-11",1.4228,1.4899,1.4228,1.4899,25400.0],["2012-05-14",1.4037,1.4132,1.3078,1.3318,338800.0],["2012-05-15",1.3414,1.3845,1.3031,1.3845,180000.0],["2012-05-16",1.3653,1.3989,1.3653,1.3893,5000.0],["2012-05-17",1.3653,1.3797,1.2983,1.3174,132200.0],["2012-05-18",1.3126,1.3318,1.2695,1.2791,27000.0],["2012-05-21",1.2647,1.3366,1.2312,1.3031,42800.0],["2012-05-22",1.3222,1.3941,1.3174,1.3845,60000.0],["2012-05-23",1.3558,1.3701,1.3318,1.3653,38000.0],["2012-05-24",1.3653,1.3845,1.3605,1.3749,70000.0],["2012-05-25",1.3701,1.3989,1.3653,1.3749,18400.0],["2012-05-29",1.3749,1.3941,1.3701,1.3749,45000.0],["2012-05-30",1.3845,1.3893,1.3653,1.3797,44600.0],["2012-05-31",1.3653,1.4228,1.3653,1.4228,26200.0],["2012-06-01",1.3893,1.4276,1.351,1.351,59400.0],["2012-06-04",1.3749,1.3749,1.3653,1.3749,30200.0],["2012-06-05",1.3653,1.3893,1.3653,1.3893,48600.0],["2012-06-06",1.3701,1.4228,1.3653,1.4228,86800.0],["2012-06-07",1.4276,1.4659,1.4276,1.4659,117800.0],["2012-06-08",1.442,1.4755,1.4228,1.442,17800.0],["2012-06-11",1.4611,1.4611,1.4132,1.418,13200.0],["2012-06-12",1.4276,1.4516,1.4228,1.4516,10200.0],["2012-06-13",1.4372,1.4516,1.4228,1.4228,19800.0],["2012-06-14",1.4228,1.4516,1.4228,1.4228,19600.0],["2012-06-15",1.4228,1.4228,1.3845,1.418,24800.0],["2012-06-18",1.4228,1.4516,1.4228,1.4324,5200.0],["2012-06-19",1.4276,1.4516,1.4228,1.4516,6200.0],["2012-06-20",1.4228,1.4372,1.4228,1.4372,800.0],["2012-06-21",1.4228,1.4276,1.3701,1.3701,48200.0],["2012-06-22",1.3749,1.4085,1.3222,1.351,73200.0],["2012-06-25",1.3653,1.4851,1.3558,1.3749,98200.0],["2012-06-26",1.3653,1.4085,1.351,1.4085,66200.0],["2012-06-27",1.3893,1.4324,1.3749,1.4276,88400.0],["2012-06-28",1.3797,1.3989,1.3749,1.3989,32400.0],["2012-06-29",1.4132,1.4228,1.3893,1.4085,72600.0],["2012-07-02",1.3893,1.4228,1.3893,1.3893,67400.0],["2012-07-03",1.3893,1.3893,1.3893,1.3893,29400.0],["2012-07-05",1.3893,1.4085,1.3893,1.4037,5800.0],["2012-07-06",1.3893,1.418,1.3893,1.4037,4200.0],["2012-07-09",1.4132,1.4276,1.4132,1.4132,12200.0],["2012-07-10",1.4276,1.4276,1.4132,1.4132,18600.0],["2012-07-11",1.4276,1.4276,1.4085,1.4132,17400.0],["2012-07-12",1.3893,1.4085,1.3893,1.3893,3000.0],["2012-07-13",1.4085,1.4085,1.4085,1.4085,7200.0],["2012-07-16",1.4132,1.418,1.4085,1.4132,31000.0],["2012-07-17",1.4132,1.4276,1.4132,1.418,4200.0],["2012-07-18",1.4228,1.4276,1.4228,1.4276,1200.0],["2012-07-19",1.4228,1.4276,1.4228,1.4276,12400.0],["2012-07-20",1.4132,1.4276,1.4132,1.4276,1200.0],["2012-07-23",1.4132,1.4132,1.3989,1.4037,22000.0],["2012-07-24",1.4132,1.4372,1.4132,1.4372,3400.0],["2012-07-25",1.4132,1.4276,1.4132,1.4276,4400.0],["2012-07-26",1.4324,1.4372,1.4132,1.418,4000.0],["2012-07-27",1.4132,1.4324,1.4132,1.4324,1000.0],["2012-07-30",1.4372,1.4372,1.4228,1.4228,24000.0],["2012-07-31",1.4276,1.4324,1.4276,1.4276,20200.0],["2012-08-01",1.4372,1.4372,1.4276,1.4324,10800.0],["2012-08-02",1.4324,1.4324,1.4324,1.4324,0.0],["2012-08-03",1.4276,1.4324,1.4276,1.4276,40200.0],["2012-08-06",1.4372,1.4755,1.4276,1.4276,10400.0],["2012-08-07",1.4324,1.4611,1.4276,1.4276,40800.0],["2012-08-08",1.4372,1.4372,1.4228,1.4276,39000.0],["2012-08-09",1.4372,1.4372,1.3893,1.4276,38400.0],["2012-08-10",1.4324,1.4516,1.4276,1.4516,600.0],["2012-08-13",1.4276,1.4516,1.4276,1.4468,2400.0],["2012-08-14",1.442,1.4611,1.4276,1.4276,3000.0],["2012-08-15",1.4468,1.4468,1.4276,1.4276,1200.0],["2012-08-16",1.4564,1.4564,1.4276,1.4276,5000.0],["2012-08-17",1.4564,1.4803,1.4324,1.4803,7000.0],["2012-08-20",1.4611,1.4803,1.4611,1.4755,16800.0],["2012-08-21",1.4611,1.4755,1.4611,1.4755,19800.0],["2012-08-22",1.4611,1.4611,1.4611,1.4611,4400.0],["2012-08-23",1.4851,1.4851,1.4803,1.4851,83000.0],["2012-08-24",1.4851,1.5234,1.4851,1.5091,38000.0],["2012-08-27",1.5186,1.6192,1.5043,1.557,77600.0],["2012-08-28",1.5665,1.6767,1.557,1.5665,46400.0],["2012-08-29",1.5665,1.624,1.557,1.5761,12200.0],["2012-08-30",1.5761,1.5761,1.557,1.557,14200.0],["2012-08-31",1.5618,1.5618,1.557,1.557,11000.0],["2012-09-04",1.5665,1.648,1.4085,1.5378,43200.0],["2012-09-05",1.557,1.6049,1.557,1.6001,16200.0],["2012-09-06",1.6001,1.6001,1.533,1.6001,50600.0],["2012-09-07",1.5857,1.6001,1.5474,1.5905,11400.0],["2012-09-10",1.5905,1.6288,1.4851,1.5091,91400.0],["2012-09-11",1.5186,1.533,1.4132,1.4276,64800.0],["2012-09-12",1.4372,1.4611,1.4276,1.442,112600.0],["2012-09-13",1.4564,1.4803,1.442,1.4803,8000.0],["2012-09-14",1.4947,1.5234,1.4851,1.4851,9600.0],["2012-09-17",1.5043,1.5809,1.4851,1.5234,12600.0],["2012-09-18",1.533,1.5809,1.5091,1.5091,33200.0],["2012-09-19",1.4851,1.6192,1.4851,1.6001,65800.0],["2012-09-20",1.6288,1.6384,1.5809,1.6288,65800.0],["2012-09-21",1.648,1.648,1.5809,1.6336,29000.0],["2012-09-24",1.6192,1.648,1.5857,1.648,38000.0],["2012-09-25",1.648,1.6624,1.6384,1.6384,56000.0],["2012-09-26",1.6528,1.6528,1.5809,1.5809,45400.0],["2012-09-27",1.6192,1.624,1.5809,1.5857,15800.0],["2012-09-28",1.5809,1.6192,1.5809,1.6144,11800.0],["2012-10-01",1.6049,1.6432,1.6049,1.6384,1200.0],["2012-10-02",1.6144,1.648,1.6049,1.648,24200.0],["2012-10-03",1.624,1.6288,1.6049,1.6288,4800.0],["2012-10-04",1.624,1.6624,1.6049,1.6097,23200.0],["2012-10-05",1.6288,1.6671,1.6288,1.6671,27000.0],["2012-10-08",1.6576,1.6671,1.648,1.6671,11800.0],["2012-10-09",1.6336,1.6671,1.6097,1.6097,31400.0],["2012-10-10",1.648,1.6671,1.6336,1.6384,7600.0],["2012-10-11",1.6671,1.6671,1.6336,1.6671,11600.0],["2012-10-12",1.6624,1.6624,1.6049,1.6576,10000.0],["2012-10-15",1.6432,1.6624,1.6049,1.6432,15000.0],["2012-10-16",1.6671,1.6719,1.6144,1.6624,11000.0],["2012-10-17",1.6288,1.6432,1.6144,1.6432,63000.0],["2012-10-18",1.6288,1.6671,1.6288,1.6384,7600.0],["2012-10-19",1.6528,1.6528,1.6049,1.6049,14600.0],["2012-10-22",1.6192,1.6432,1.5809,1.6049,166800.0],["2012-10-23",1.5761,1.6192,1.5618,1.6192,18600.0],["2012-10-24",1.624,1.624,1.5665,1.5857,20000.0],["2012-10-25",1.5809,1.6049,1.5809,1.6049,5600.0],["2012-10-26",1.6049,1.648,1.6049,1.6288,73800.0],["2012-10-31",1.6049,1.624,1.557,1.624,36400.0],["2012-11-01",1.6288,1.6288,1.5761,1.5761,16200.0],["2012-11-02",1.5665,1.624,1.5665,1.624,4000.0],["2012-11-05",1.6097,1.6288,1.6049,1.6097,7600.0],["2012-11-06",1.6097,1.6097,1.5713,1.6049,5600.0],["2012-11-07",1.5809,1.624,1.5809,1.5809,36000.0],["2012-11-08",1.624,1.6288,1.5809,1.6288,9400.0],["2012-11-09",1.6049,1.6288,1.557,1.5665,56200.0],["2012-11-12",1.4947,1.5761,1.4947,1.5091,42400.0],["2012-11-13",1.4947,1.5234,1.4851,1.4899,22800.0],["2012-11-14",1.4851,1.5474,1.3893,1.5043,210200.0],["2012-11-15",1.4707,1.4995,1.4324,1.4803,30600.0],["2012-11-16",1.4851,1.5234,1.4372,1.5234,37400.0],["2012-11-19",1.4899,1.5234,1.4851,1.5138,4400.0],["2012-11-20",1.4851,1.4851,1.4851,1.4851,4000.0],["2012-11-21",1.4851,1.5091,1.4851,1.4899,35200.0],["2012-11-23",1.4899,1.4899,1.4899,1.4899,400.0],["2012-11-26",1.4851,1.4995,1.4851,1.4947,21600.0],["2012-11-27",1.4851,1.4851,1.4851,1.4851,21000.0],["2012-11-28",1.4851,1.5234,1.4851,1.5234,25800.0],["2012-11-29",1.5091,1.5665,1.5091,1.5665,31600.0],["2012-11-30",1.5809,1.6144,1.5713,1.6144,38200.0],["2012-12-03",1.6049,1.6192,1.6049,1.6049,23800.0],["2012-12-04",1.6049,1.6097,1.6049,1.6049,19400.0],["2012-12-05",1.6049,1.6097,1.5905,1.5953,52600.0],["2012-12-06",1.6049,1.6288,1.6049,1.6288,16800.0],["2012-12-07",1.6144,1.6192,1.6049,1.6192,12000.0],["2012-12-10",1.6192,1.6192,1.6049,1.6049,17200.0],["2012-12-11",1.6384,1.6384,1.6049,1.6336,36400.0],["2012-12-12",1.624,1.6336,1.6049,1.6336,1000.0],["2012-12-13",1.6049,1.6336,1.6049,1.6336,28400.0],["2012-12-14",1.6144,1.6144,1.6049,1.6049,2000.0],["2012-12-17",1.6288,1.6336,1.6049,1.6097,14200.0],["2012-12-18",1.6049,1.6624,1.6049,1.6432,37200.0],["2012-12-19",1.6288,1.6528,1.6288,1.6288,29600.0],["2012-12-20",1.6288,1.6576,1.6288,1.6528,17400.0],["2012-12-21",1.6528,1.6767,1.6528,1.6767,48000.0],["2012-12-24",1.6767,1.7246,1.6767,1.7007,12200.0],["2012-12-26",1.7246,1.739,1.6288,1.6767,33800.0],["2012-12-27",1.6863,1.7103,1.6863,1.7103,34400.0],["2012-12-28",1.7103,1.7725,1.7103,1.7534,32600.0],["2012-12-31",1.7294,1.7725,1.7151,1.7438,46000.0],["2013-01-02",1.7438,1.7438,1.7438,1.7438,0.0],["2013-01-03",1.7677,1.7677,1.6815,1.7438,35400.0],["2013-01-04",1.7246,1.7342,1.7007,1.7198,8800.0],["2013-01-07",1.7007,1.7294,1.7007,1.7151,26400.0],["2013-01-08",1.7151,1.7486,1.7007,1.7103,10200.0],["2013-01-09",1.7103,1.7103,1.7103,1.7103,0.0],["2013-01-10",1.7294,1.7486,1.7294,1.7486,1800.0],["2013-01-11",1.7486,1.7486,1.7246,1.739,5600.0],["2013-01-14",1.7246,1.7582,1.7246,1.7438,7200.0],["2013-01-15",1.7246,1.763,1.7246,1.763,23800.0],["2013-01-16",1.7246,1.7246,1.7246,1.7246,14200.0],["2013-01-17",1.7294,1.7534,1.7246,1.7246,25400.0],["2013-01-18",1.7294,1.7294,1.7294,1.7294,400.0],["2013-01-22",1.7294,1.7294,1.7246,1.7246,7000.0],["2013-01-23",1.7342,1.7342,1.7151,1.7246,16400.0],["2013-01-24",1.7294,1.7294,1.7246,1.7294,14800.0],["2013-01-25",1.7246,1.7246,1.7246,1.7246,39600.0],["2013-01-28",1.7246,1.7246,1.7198,1.7246,23600.0],["2013-01-29",1.7246,1.7438,1.7246,1.7342,3800.0],["2013-01-30",1.7246,1.763,1.7246,1.7246,1600.0],["2013-01-31",1.7294,1.7294,1.7246,1.7246,1600.0],["2013-02-01",1.7294,1.7294,1.7198,1.7246,17600.0],["2013-02-04",1.7294,1.7294,1.7103,1.7103,11600.0],["2013-02-05",1.7582,1.7582,1.7246,1.7246,15800.0],["2013-02-06",1.7246,1.7246,1.7246,1.7246,200.0],["2013-02-07",1.7246,1.7294,1.6911,1.7198,33800.0],["2013-02-08",1.6863,1.7151,1.6719,1.6863,22800.0],["2013-02-11",1.6767,1.7438,1.5857,1.6767,72200.0],["2013-02-12",1.7342,1.739,1.6719,1.7007,603400.0],["2013-02-13",1.7103,1.7246,1.7103,1.7198,12600.0],["2013-02-14",1.7246,1.739,1.7246,1.7342,35000.0],["2013-02-15",1.7294,1.7294,1.7246,1.7246,4600.0],["2013-02-19",1.7246,1.7486,1.6911,1.7342,18600.0],["2013-02-20",1.739,1.739,1.739,1.739,200.0],["2013-02-21",1.7246,1.7246,1.7246,1.7246,1200.0],["2013-02-22",1.7246,1.763,1.6815,1.763,129800.0],["2013-02-25",1.7438,1.8061,1.7438,1.8013,67800.0],["2013-02-26",1.8252,1.8252,1.7294,1.8061,66000.0],["2013-02-27",1.7965,1.7965,1.7917,1.7965,25000.0],["2013-02-28",1.8157,1.8157,1.7965,1.8061,12200.0],["2013-03-01",1.8157,1.8444,1.8061,1.8061,8800.0],["2013-03-04",1.83,1.8444,1.7965,1.8204,21400.0],["2013-03-05",1.8444,1.8492,1.7965,1.8396,35000.0],["2013-03-06",1.8444,1.854,1.8396,1.8444,17600.0],["2013-03-07",1.8636,1.9115,1.8492,1.8827,96000.0],["2013-03-08",1.9067,1.9163,1.8923,1.9067,29600.0],["2013-03-11",1.9258,1.9594,1.8252,1.9594,35000.0],["2013-03-12",1.9163,1.9258,1.9163,1.9211,34800.0],["2013-03-13",1.9163,1.9642,1.9115,1.9498,19800.0],["2013-03-14",1.9258,1.9354,1.9258,1.9354,9000.0],["2013-03-15",1.9402,1.9402,1.9211,1.9258,10400.0],["2013-03-18",1.9258,1.9258,1.9258,1.9258,34200.0],["2013-03-19",1.9402,1.9402,1.9306,1.9354,4800.0],["2013-03-20",1.9354,1.9402,1.9354,1.9402,58800.0],["2013-03-21",1.9402,1.9546,1.9306,1.9306,35400.0],["2013-03-22",1.9163,1.9402,1.9115,1.9163,26600.0],["2013-03-25",1.8923,1.9402,1.8923,1.9019,12000.0],["2013-03-26",1.9163,1.9258,1.7677,1.9258,63200.0],["2013-03-27",1.9163,1.9258,1.9115,1.9258,12400.0],["2013-03-28",1.9258,1.9258,1.8875,1.9163,66400.0],["2013-04-01",1.8971,1.9258,1.8923,1.9163,28400.0],["2013-04-02",1.9163,1.9258,1.9163,1.9163,3800.0],["2013-04-03",1.9163,1.9258,1.8923,1.8923,37400.0],["2013-04-04",1.9163,1.9163,1.8827,1.8923,27400.0],["2013-04-05",1.9019,1.9115,1.9019,1.9115,15200.0],["2013-04-08",1.9163,1.9163,1.8444,1.8731,19200.0],["2013-04-09",1.8875,1.8971,1.8684,1.8731,14400.0],["2013-04-10",1.9019,1.9163,1.8684,1.8923,62400.0],["2013-04-11",1.8923,1.9258,1.8923,1.9258,28800.0],["2013-04-12",1.9115,1.9258,1.9067,1.9211,173000.0],["2013-04-15",1.9067,1.9258,1.9067,1.9211,33800.0],["2013-04-16",1.9258,1.9258,1.9211,1.9258,16000.0],["2013-04-17",1.9258,1.9402,1.9211,1.9354,34400.0],["2013-04-18",1.9402,1.9402,1.9067,1.9354,20600.0],["2013-04-19",1.9402,1.9402,1.9258,1.9258,12800.0],["2013-04-22",1.9258,1.9402,1.9258,1.9258,5400.0],["2013-04-23",1.9402,1.9402,1.9258,1.9258,6200.0],["2013-04-24",1.9785,1.9977,1.9306,1.9785,52000.0],["2013-04-25",1.9977,2.0121,1.9642,1.9642,30400.0],["2013-04-26",1.9833,2.0073,1.9642,1.969,25000.0],["2013-04-29",1.9785,2.0121,1.9737,2.0121,24600.0],["2013-04-30",2.0121,2.0312,1.9881,2.0312,30600.0],["2013-05-01",2.1127,2.1127,2.036,2.0696,131800.0],["2013-05-02",2.0887,2.1079,2.0648,2.0791,29800.0],["2013-05-03",2.1079,2.1318,2.1079,2.1079,77800.0],["2013-05-06",2.1079,2.1175,2.0839,2.1079,116200.0],["2013-05-07",2.1079,2.1079,2.0983,2.1079,60000.0],["2013-05-08",2.1079,2.1175,2.0839,2.0839,54400.0],["2013-05-09",2.0983,2.1031,2.0839,2.1031,10400.0],["2013-05-10",2.1079,2.1079,2.0839,2.0839,19600.0],["2013-05-13",2.0839,2.0839,2.0312,2.0648,53400.0],["2013-05-14",2.0744,2.0887,2.0312,2.036,69600.0],["2013-05-15",2.0121,2.06,1.9211,2.06,143200.0],["2013-05-16",2.036,2.0839,2.036,2.0791,43000.0],["2013-05-17",2.0504,2.1031,2.0408,2.0552,15000.0],["2013-05-20",2.0648,2.127,2.06,2.0887,25400.0],["2013-05-21",2.1079,2.1318,2.0887,2.0935,53200.0],["2013-05-22",2.1031,2.127,2.0887,2.0935,29400.0],["2013-05-23",2.1079,2.1223,2.0839,2.0887,12800.0],["2013-05-24",2.0839,2.1031,2.0121,2.1031,44000.0],["2013-05-28",2.1031,2.127,2.06,2.127,34000.0],["2013-05-29",2.1318,2.1318,2.06,2.1079,61000.0],["2013-05-30",2.0983,2.1318,2.0983,2.1223,32400.0],["2013-05-31",2.1079,2.1127,2.0791,2.0791,7200.0],["2013-06-03",2.0983,2.1462,2.0839,2.1462,117200.0],["2013-06-04",2.1318,2.1558,2.1079,2.1175,43000.0],["2013-06-05",2.1175,2.1414,2.1079,2.1127,11200.0],["2013-06-06",2.1175,2.1414,2.1079,2.1175,16000.0],["2013-06-07",2.1079,2.1414,2.1079,2.1223,15600.0],["2013-06-10",2.1223,2.1558,2.1079,2.1223,55600.0],["2013-06-11",2.1366,2.175,2.1079,2.175,30600.0],["2013-06-12",2.1941,2.1941,2.1318,2.1845,67200.0],["2013-06-13",2.2037,2.2612,2.1797,2.1845,32600.0],["2013-06-14",2.2564,2.2564,2.2037,2.2037,7400.0],["2013-06-17",2.2229,2.2851,2.1989,2.2756,34000.0],["2013-06-18",2.2756,2.2756,2.2085,2.2133,37000.0],["2013-06-19",2.2181,2.3139,2.2085,2.2851,26000.0],["2013-06-20",2.2947,2.2947,2.1797,2.2468,34600.0],["2013-06-21",2.2516,2.2947,2.2324,2.2612,7200.0],["2013-06-24",2.2612,2.2612,2.1606,2.2229,8400.0],["2013-06-25",2.2133,2.2756,2.2133,2.266,26400.0],["2013-06-26",2.2612,2.2756,2.2037,2.266,26200.0],["2013-06-27",2.2803,2.2995,2.2372,2.2756,12800.0],["2013-06-28",2.2612,2.2899,2.2612,2.2899,3200.0],["2013-07-01",2.2851,2.2899,2.2085,2.2756,11400.0],["2013-07-02",2.2804,2.2947,2.2804,2.2947,12600.0],["2013-07-03",2.2851,2.2995,2.2612,2.2995,9800.0],["2013-07-05",2.3474,2.3905,2.3139,2.3905,62400.0],["2013-07-08",2.4145,2.4145,2.3426,2.3905,37600.0],["2013-07-09",2.3953,2.3953,2.3714,2.3905,11400.0],["2013-07-10",2.3905,2.3905,2.2756,2.3714,36800.0],["2013-07-11",2.3618,2.3905,2.3522,2.3905,8400.0],["2013-07-12",2.3666,2.3953,2.333,2.3905,5400.0],["2013-07-15",2.3953,2.3953,2.2851,2.3426,5400.0],["2013-07-16",2.3618,2.3666,2.3235,2.357,10000.0],["2013-07-17",2.3426,2.357,2.3139,2.357,12000.0],["2013-07-18",2.357,2.4337,2.357,2.3905,49000.0],["2013-07-19",2.3953,2.4145,2.3905,2.4145,12400.0],["2013-07-22",2.3953,2.4049,2.3905,2.3953,33400.0],["2013-07-23",2.4193,2.4672,2.3905,2.4193,74600.0],["2013-07-24",2.4289,2.4432,2.4193,2.4337,7000.0],["2013-07-25",2.4241,2.4432,2.3953,2.4432,14000.0],["2013-07-26",2.4145,2.4432,2.3905,2.4432,18200.0],["2013-07-29",2.4193,2.4384,2.3905,2.4193,54400.0],["2013-07-30",2.4049,2.4384,2.4001,2.4337,3600.0],["2013-07-31",2.4384,2.4528,2.4384,2.4432,10800.0],["2013-08-01",2.4432,2.4624,2.4432,2.4528,23600.0],["2013-08-02",2.4432,2.4576,2.4432,2.4576,11800.0],["2013-08-05",2.4528,2.4624,2.4432,2.4624,14600.0],["2013-08-06",2.4624,2.4624,2.4432,2.4576,38000.0],["2013-08-07",2.448,2.4528,2.3953,2.4384,23600.0],["2013-08-08",2.4384,2.4672,2.4193,2.4432,40000.0],["2013-08-09",2.4624,2.4672,2.3953,2.4289,23200.0],["2013-08-12",2.4432,2.4528,2.3953,2.4337,76000.0],["2013-08-13",2.4145,2.448,2.4145,2.4241,29800.0],["2013-08-14",2.4432,2.4528,2.4432,2.448,20600.0],["2013-08-15",2.4432,2.4528,2.4384,2.4432,12000.0],["2013-08-16",2.4432,2.448,2.3091,2.4097,88200.0],["2013-08-19",2.3953,2.4001,2.3714,2.381,55200.0],["2013-08-20",2.3953,2.3953,2.3522,2.3714,40200.0],["2013-08-21",2.3857,2.3905,2.3426,2.3666,73600.0],["2013-08-22",2.3283,2.3857,2.3283,2.3857,26400.0],["2013-08-23",2.3474,2.381,2.2995,2.3666,237400.0],["2013-08-26",2.3522,2.3714,2.3378,2.3378,4800.0],["2013-08-27",2.3139,2.3426,2.3139,2.3187,53800.0],["2013-08-28",2.3378,2.3522,2.3378,2.3378,13600.0],["2013-08-29",2.3187,2.381,2.3187,2.3666,30200.0],["2013-08-30",2.3857,2.3953,2.3666,2.3857,17600.0],["2013-09-03",2.3857,2.3953,2.3091,2.3378,28600.0],["2013-09-04",2.3474,2.3905,2.3091,2.3283,13600.0],["2013-09-05",2.3857,2.4097,2.381,2.3857,12800.0],["2013-09-06",2.4049,2.4049,2.3043,2.3426,23800.0],["2013-09-09",2.3378,2.381,2.3378,2.3378,5000.0],["2013-09-10",2.357,2.3857,2.3283,2.3618,51400.0],["2013-09-11",2.2468,2.3905,2.2468,2.3905,243000.0],["2013-09-12",2.3714,2.4049,2.3714,2.3762,44600.0],["2013-09-13",2.357,2.678,2.357,2.6588,309800.0],["2013-09-16",2.8983,2.9031,2.587,2.7307,278200.0],["2013-09-17",2.7786,2.8265,2.5055,2.5965,62800.0],["2013-09-18",2.6588,2.6588,2.5055,2.5534,67200.0],["2013-09-19",2.563,2.5822,2.5055,2.5438,19600.0],["2013-09-20",2.563,2.563,2.5007,2.5007,48800.0],["2013-09-23",2.4672,2.4672,2.4193,2.4624,56600.0],["2013-09-24",2.4672,2.4911,2.4241,2.4911,34200.0],["2013-09-25",2.4911,2.6588,2.4576,2.6588,22800.0],["2013-09-26",2.6013,2.6253,2.5247,2.5965,28400.0],["2013-09-27",2.5343,2.5438,2.448,2.5199,16800.0],["2013-09-30",2.4768,2.5438,2.472,2.5438,19200.0],["2013-10-01",2.5343,2.539,2.4959,2.539,55600.0],["2013-10-02",2.5343,2.5343,2.4672,2.5055,79000.0],["2013-10-03",2.4672,2.472,2.4528,2.472,35200.0],["2013-10-04",2.4576,2.4576,2.3905,2.4145,282200.0],["2013-10-07",2.4145,2.4193,2.4145,2.4145,33600.0],["2013-10-08",2.4193,2.4241,2.3474,2.381,185200.0],["2013-10-09",2.357,2.3857,2.3235,2.3618,33800.0],["2013-10-10",2.3762,2.3857,2.357,2.3857,15800.0],["2013-10-11",2.3426,2.4145,2.3426,2.4145,27200.0],["2013-10-14",2.4001,2.4576,2.4001,2.4193,77000.0],["2013-10-15",2.4241,2.5151,2.4241,2.4911,79600.0],["2013-10-16",2.5151,2.539,2.5151,2.5247,60400.0],["2013-10-17",2.539,2.5726,2.5247,2.5726,64200.0],["2013-10-18",2.5343,2.5917,2.5343,2.563,15400.0],["2013-10-21",2.5486,2.5726,2.5247,2.5726,40000.0],["2013-10-22",2.5726,2.678,2.539,2.6301,107400.0],["2013-10-23",2.6205,2.6349,2.563,2.6061,60600.0],["2013-10-24",2.5917,2.6492,2.5917,2.6444,11000.0],["2013-10-25",3.066,3.066,2.6301,2.6396,48000.0],["2013-10-28",2.6349,2.6588,2.6109,2.6396,15600.0],["2013-10-29",2.6588,2.6732,2.6588,2.6636,16200.0],["2013-10-30",2.6732,2.678,2.6444,2.678,106800.0],["2013-10-31",2.6732,2.6923,2.6444,2.6923,88600.0],["2013-11-01",2.6923,2.7067,2.6732,2.6732,73400.0],["2013-11-04",2.6971,2.7259,2.6828,2.6828,37400.0],["2013-11-05",2.7067,2.7738,2.7067,2.7546,75400.0],["2013-11-06",2.7977,2.8361,2.7546,2.7977,206400.0],["2013-11-07",2.8265,2.8409,2.769,2.8025,48600.0],["2013-11-08",2.8217,2.8409,2.7786,2.7882,65200.0],["2013-11-11",2.8265,2.9702,2.769,2.8983,490600.0],["2013-11-12",2.9031,2.9175,2.8073,2.9031,48200.0],["2013-11-13",2.8983,2.8983,2.7929,2.8936,97400.0],["2013-11-14",2.8696,2.8888,2.8313,2.8648,22400.0],["2013-11-15",2.8648,2.9031,2.8648,2.9031,97600.0],["2013-11-18",2.9031,2.9271,2.8744,2.9031,192600.0],["2013-11-19",2.9127,2.9175,2.8936,2.9031,54400.0],["2013-11-20",2.8744,2.9415,2.8744,2.9223,19200.0],["2013-11-21",2.9319,2.9415,2.9175,2.9223,84800.0],["2013-11-22",2.9223,3.0133,2.9223,3.0133,176600.0],["2013-11-25",3.0181,3.1427,3.0037,3.0996,196600.0],["2013-11-26",3.1091,3.1091,3.0564,3.1043,143000.0],["2013-11-27",3.1043,3.1091,3.0708,3.0948,21400.0],["2013-11-29",3.1091,3.1091,3.1091,3.1091,2800.0],["2013-12-02",3.1091,3.1091,2.951,3.0325,108400.0],["2013-12-03",2.9798,3.0564,2.9798,3.0277,45600.0],["2013-12-04",3.0181,3.0469,2.9798,3.0325,153000.0],["2013-12-05",2.8936,3.0469,2.8936,3.0469,71000.0],["2013-12-06",3.0564,3.0564,3.0037,3.0564,145400.0],["2013-12-09",3.0421,3.066,2.975,3.0516,38000.0],["2013-12-10",3.0564,3.0564,2.975,3.0229,24000.0],["2013-12-11",3.0133,3.0133,2.9271,2.9558,57200.0],["2013-12-12",2.975,2.975,2.9223,2.9606,36000.0],["2013-12-13",2.9846,3.0181,2.951,2.9606,27600.0],["2013-12-16",2.9846,3.0181,2.9702,2.9702,15000.0],["2013-12-17",2.9942,2.9942,2.9319,2.9606,45200.0],["2013-12-18",2.9319,3.0181,2.9319,2.9942,20400.0],["2013-12-19",3.0037,3.0516,2.9175,3.0469,54800.0],["2013-12-20",3.0037,3.0469,2.9798,3.0469,57600.0],["2013-12-23",3.0564,3.0564,2.9989,3.0564,173200.0],["2013-12-24",3.0181,3.0564,2.9846,3.0564,34600.0],["2013-12-26",3.0564,3.0564,2.9798,3.0564,26800.0],["2013-12-27",3.0037,3.0564,3.0037,3.0085,38600.0],["2013-12-30",2.9702,3.0229,2.9702,2.975,45400.0],["2013-12-31",3.0037,3.0181,3.0037,3.0085,11200.0],["2014-01-02",3.0277,3.0277,2.9462,2.9462,85400.0],["2014-01-03",2.9415,3.0516,2.9415,2.9702,61800.0],["2014-01-06",2.9894,3.0277,2.975,3.0133,55800.0],["2014-01-07",2.9989,3.0229,2.8983,3.0229,41000.0],["2014-01-08",3.0229,3.0229,2.951,2.9942,7400.0],["2014-01-09",3.0037,3.0229,2.9702,2.9894,8800.0],["2014-01-10",2.9031,2.9942,2.9031,2.9606,63400.0],["2014-01-13",2.9367,3.0229,2.9223,3.0229,49800.0],["2014-01-14",2.9942,3.0181,2.9271,2.9894,95600.0],["2014-01-15",3.0085,3.0373,2.975,3.0181,136200.0],["2014-01-16",3.0085,3.0421,2.9942,3.0421,197200.0],["2014-01-17",3.0181,3.0181,2.9798,3.0085,83800.0],["2014-01-21",3.0085,3.0564,3.0085,3.0564,125000.0],["2014-01-22",3.0421,3.1139,3.0229,3.1139,586400.0],["2014-01-23",3.1187,3.4732,3.09,3.4732,923600.0],["2014-01-24",3.3918,3.4014,3.1283,3.2049,150400.0],["2014-01-27",3.2481,3.502,3.0325,3.3535,560400.0],["2014-01-28",3.3055,3.6696,3.3055,3.6265,479800.0],["2014-01-29",3.6409,3.6888,3.4972,3.5642,545800.0],["2014-01-30",3.569,3.593,3.4972,3.5499,72400.0],["2014-01-31",3.569,3.569,3.4636,3.4924,172600.0],["2014-02-03",3.4732,3.5403,3.4157,3.4541,91400.0],["2014-02-04",3.4828,3.4876,3.3822,3.4205,119800.0],["2014-02-05",3.4157,3.4205,3.3151,3.3439,82800.0],["2014-02-06",3.387,3.3918,3.3535,3.363,51200.0],["2014-02-07",3.3966,3.5642,3.363,3.5642,220400.0],["2014-02-10",3.5451,3.5451,3.3199,3.3726,220200.0],["2014-02-11",3.3774,3.3774,3.3247,3.3535,52800.0],["2014-02-12",3.3726,3.5307,3.3535,3.502,430400.0],["2014-02-13",3.5259,3.5499,3.4301,3.5115,105200.0],["2014-02-14",3.5115,3.5163,3.4541,3.4684,48200.0],["2014-02-18",3.4541,3.5355,3.3247,3.3582,138000.0],["2014-02-19",3.3343,3.3966,3.2816,3.2912,92000.0],["2014-02-20",3.3391,3.3726,3.3055,3.3295,37400.0],["2014-02-21",3.3199,3.3918,3.296,3.3582,42600.0],["2014-02-24",3.3391,3.3535,3.296,3.3343,84200.0],["2014-02-25",3.3199,3.3726,3.3055,3.3103,65200.0],["2014-02-26",3.2912,3.3726,3.2912,3.3726,216800.0],["2014-02-27",3.4157,3.4157,3.3439,3.3535,83800.0],["2014-02-28",3.3774,3.3918,3.3008,3.3343,63800.0],["2014-03-03",3.2864,3.3726,3.2864,3.3535,58200.0],["2014-03-04",3.3535,3.4062,3.2864,3.3391,85000.0],["2014-03-05",3.3678,3.3678,3.3103,3.3295,20800.0],["2014-03-06",3.3103,3.3822,3.3103,3.3295,25400.0],["2014-03-07",3.3391,3.3774,3.2864,3.3343,41400.0],["2014-03-10",3.3343,3.3439,3.2864,3.3295,66000.0],["2014-03-11",3.3678,3.3678,3.296,3.3008,38800.0],["2014-03-12",3.296,3.3487,3.2864,3.3439,37800.0],["2014-03-13",3.3295,3.3295,3.1618,3.2049,293400.0],["2014-03-14",3.2097,3.2337,3.1427,3.2002,81400.0],["2014-03-17",3.2385,3.2481,3.1762,3.1954,30800.0],["2014-03-18",3.1954,3.2289,3.1475,3.2241,85600.0],["2014-03-19",3.1954,3.2289,3.1858,3.2193,138000.0],["2014-03-20",3.2002,3.3535,3.2002,3.3535,213600.0],["2014-03-21",3.3535,3.3726,3.3008,3.3535,67400.0],["2014-03-24",3.3774,3.3774,3.1714,3.2049,42600.0],["2014-03-25",3.1954,3.2576,3.1427,3.2193,22200.0],["2014-03-26",3.2337,3.2337,3.1666,3.1906,22600.0],["2014-03-27",3.1187,3.2433,3.1187,3.2002,35200.0],["2014-03-28",3.2193,3.2529,3.1858,3.2193,24400.0],["2014-03-31",3.2241,3.2385,3.1331,3.1762,53000.0],["2014-04-01",3.157,3.2385,3.1522,3.1906,21200.0],["2014-04-02",3.2097,3.2768,3.1906,3.2289,20200.0],["2014-04-03",3.2193,3.2241,3.1954,3.2097,15200.0],["2014-04-04",3.2097,3.2145,3.1235,3.1522,31000.0],["2014-04-07",3.1283,3.1283,3.0085,3.0133,99200.0],["2014-04-08",3.0085,3.0612,3.0085,3.0469,46600.0],["2014-04-09",3.0469,3.1283,3.0085,3.1235,62400.0],["2014-04-10",3.1043,3.1043,2.9319,2.9367,110400.0],["2014-04-11",2.9319,3.0181,2.9319,2.975,37000.0],["2014-04-14",2.9319,3.0085,2.9319,2.9846,51000.0],["2014-04-15",2.9702,2.9702,2.7546,2.8313,232200.0],["2014-04-16",2.8648,2.8648,2.7594,2.8504,38000.0],["2014-04-17",2.8313,2.8409,2.7738,2.8361,48200.0],["2014-04-21",2.8073,2.8409,2.7882,2.8265,62400.0],["2014-04-22",2.8121,2.9079,2.8073,2.8888,198000.0],["2014-04-23",2.8744,2.8936,2.8073,2.8696,44600.0],["2014-04-24",2.8744,2.8936,2.8456,2.8744,60800.0],["2014-04-25",2.8744,2.884,2.8121,2.86,81400.0],["2014-04-28",2.8552,2.884,2.8025,2.8504,110000.0],["2014-04-29",2.8409,2.8648,2.7594,2.8313,19000.0],["2014-04-30",2.7882,2.8025,2.7546,2.7977,42400.0],["2014-05-01",2.8648,2.8648,2.769,2.769,15600.0],["2014-05-02",2.769,2.8456,2.6013,2.8073,58800.0],["2014-05-05",2.8217,2.8217,2.5774,2.6301,113400.0],["2014-05-06",2.6396,2.8313,2.6396,2.6636,33800.0],["2014-05-07",2.6396,2.7882,2.6396,2.6636,21200.0],["2014-05-08",2.6636,2.9894,2.6492,2.8504,104800.0],["2014-05-09",2.9223,2.9223,2.7786,2.7786,15200.0],["2014-05-12",2.8217,2.8648,2.7786,2.8073,27000.0],["2014-05-13",2.8504,2.9558,2.8265,2.9462,51000.0],["2014-05-14",2.951,2.9558,2.8648,2.9031,43600.0],["2014-05-15",2.8169,2.8552,2.8169,2.8313,3400.0],["2014-05-16",2.8265,2.8744,2.7642,2.769,72600.0],["2014-05-19",2.7882,2.9558,2.7882,2.9175,48000.0],["2014-05-20",2.9271,2.9367,2.7882,2.8361,38200.0],["2014-05-21",2.8504,2.9271,2.8504,2.9271,37000.0],["2014-05-22",2.9558,2.9558,2.9031,2.9319,6600.0],["2014-05-23",2.9175,2.9606,2.8983,2.9462,18000.0],["2014-05-27",2.9558,2.9894,2.9367,2.9798,23400.0],["2014-05-28",2.9942,2.9942,2.9415,2.9702,12000.0],["2014-05-29",2.9462,2.9942,2.9462,2.9558,20600.0],["2014-05-30",2.9702,2.9942,2.9462,2.9606,16800.0],["2014-06-02",2.975,2.9942,2.8983,2.975,24400.0],["2014-06-03",3.0037,3.0037,2.9462,2.9462,5200.0],["2014-06-04",2.9462,2.9462,2.8504,2.8936,37400.0],["2014-06-05",2.8936,2.8936,2.7834,2.8552,78000.0],["2014-06-06",2.8792,2.8792,2.7977,2.8504,9000.0],["2014-06-09",2.8265,2.8504,2.7786,2.8504,31600.0],["2014-06-10",2.8121,2.8696,2.8121,2.8696,60000.0],["2014-06-11",2.8744,2.8744,2.745,2.7834,41800.0],["2014-06-12",2.7642,2.7977,2.6828,2.7067,23400.0],["2014-06-13",2.7307,2.7498,2.678,2.6876,40000.0],["2014-06-16",2.6923,2.6971,2.6109,2.6588,37800.0],["2014-06-17",2.6396,2.7019,2.5295,2.563,72800.0],["2014-06-18",2.6109,2.6876,2.6109,2.6876,54000.0],["2014-06-19",2.6684,2.7307,2.5726,2.587,98600.0],["2014-06-20",2.6109,2.6301,2.357,2.4384,230400.0],["2014-06-23",2.4672,2.472,2.4193,2.4337,80800.0],["2014-06-24",2.4528,2.4816,2.3953,2.4337,172600.0],["2014-06-25",2.4432,2.5247,2.4337,2.4816,166600.0],["2014-06-26",2.4528,2.4672,2.3905,2.3953,213800.0],["2014-06-27",2.4193,2.5965,2.4193,2.5965,53400.0],["2014-06-30",2.6013,2.6732,2.6013,2.6013,20400.0],["2014-07-01",2.6205,2.6444,2.6013,2.6013,26600.0],["2014-07-02",2.6253,2.6349,2.539,2.5678,27200.0],["2014-07-03",2.6301,2.6301,2.587,2.587,12800.0],["2014-07-07",2.5438,2.587,2.5151,2.5151,51800.0],["2014-07-08",2.5295,2.6109,2.3666,2.448,51200.0],["2014-07-09",2.4672,2.5151,2.4576,2.4959,31200.0],["2014-07-10",2.4911,2.4911,2.4097,2.4816,32200.0],["2014-07-11",2.4816,2.4863,2.4241,2.4528,31600.0],["2014-07-14",2.4432,2.4432,2.3666,2.3953,84800.0],["2014-07-15",2.4001,2.4193,2.3618,2.4097,31200.0],["2014-07-16",2.3762,2.4193,2.3762,2.4193,7800.0],["2014-07-17",2.4432,2.4432,2.3474,2.4001,108600.0],["2014-07-18",2.3857,2.3857,2.3522,2.3714,13200.0],["2014-07-21",2.3714,2.3762,2.3522,2.3522,53800.0],["2014-07-22",2.3714,2.4576,2.3714,2.4193,69000.0],["2014-07-23",2.4337,2.5486,2.4289,2.448,62200.0],["2014-07-24",2.4816,2.4816,2.4001,2.4672,43200.0],["2014-07-25",2.4432,2.4432,2.3666,2.3714,89600.0],["2014-07-28",2.3714,2.3905,2.3426,2.3426,39000.0],["2014-07-29",2.3474,2.4193,2.3474,2.3618,21000.0],["2014-07-30",2.3714,2.4001,2.3666,2.3666,25400.0],["2014-07-31",2.4001,2.4336,2.3139,2.3139,82600.0],["2014-08-01",2.3091,2.3378,2.2756,2.2756,15600.0],["2014-08-04",2.266,2.3091,2.266,2.2899,46000.0],["2014-08-05",2.2947,2.3139,2.2899,2.3043,13000.0],["2014-08-06",2.3283,2.3714,2.3187,2.3426,65400.0],["2014-08-07",2.3618,2.381,2.3235,2.381,19800.0],["2014-08-08",2.3905,2.4001,2.3378,2.3714,15600.0],["2014-08-11",2.3618,2.3953,2.3618,2.3905,47200.0],["2014-08-12",2.381,2.3953,2.3714,2.3762,28000.0],["2014-08-13",2.3714,2.3905,2.3714,2.381,21800.0],["2014-08-14",2.3714,2.3714,2.3522,2.3618,19800.0],["2014-08-15",2.3905,2.3953,2.3474,2.3618,29800.0],["2014-08-18",2.3857,2.3857,2.3522,2.3618,27400.0],["2014-08-19",2.3618,2.3618,2.3474,2.3474,12200.0],["2014-08-20",2.3618,2.3618,2.3522,2.357,19800.0],["2014-08-21",2.3618,2.3714,2.3618,2.3666,6000.0],["2014-08-22",2.3762,2.381,2.3618,2.3618,7000.0],["2014-08-25",2.3905,2.3905,2.3283,2.3378,68000.0],["2014-08-26",2.3378,2.4672,2.3378,2.4289,340400.0],["2014-08-27",2.4432,2.4672,2.333,2.381,66200.0],["2014-08-28",2.3283,2.381,2.3283,2.3666,26800.0],["2014-08-29",2.381,2.4001,2.381,2.381,84800.0],["2014-09-02",2.381,2.3953,2.3283,2.357,133400.0],["2014-09-03",2.4001,2.4672,2.357,2.357,117200.0],["2014-09-04",2.4001,2.6828,2.4001,2.5774,340000.0],["2014-09-05",2.563,2.6013,2.539,2.5438,110200.0],["2014-09-08",2.563,2.5965,2.5103,2.5103,36600.0],["2014-09-09",2.5295,2.5343,2.333,2.3714,98800.0],["2014-09-10",2.3857,2.5151,2.333,2.3426,43400.0],["2014-09-11",2.266,2.3857,2.266,2.3522,169600.0],["2014-09-12",2.3666,2.3953,2.3666,2.3762,79200.0],["2014-09-15",2.6349,2.6349,2.1079,2.1175,363600.0],["2014-09-16",2.1175,2.2756,2.0456,2.0744,266000.0],["2014-09-17",2.1127,2.1127,2.0648,2.0839,66400.0],["2014-09-18",2.127,2.2995,2.127,2.1797,120000.0],["2014-09-19",2.127,2.2564,2.127,2.2181,224400.0],["2014-09-22",2.2133,2.3187,2.175,2.2516,118600.0],["2014-09-23",2.2708,2.3426,2.2708,2.333,103800.0],["2014-09-24",2.3187,2.3474,2.2516,2.2612,83800.0],["2014-09-25",2.2612,2.2947,2.2324,2.2516,68400.0],["2014-09-26",2.2277,2.2708,2.1558,2.1941,46400.0],["2014-09-29",2.1654,2.2756,2.1606,2.2564,46000.0],["2014-09-30",2.2851,2.3283,2.2516,2.2516,55600.0],["2014-10-01",2.2564,2.2899,2.2372,2.2564,30200.0],["2014-10-02",2.2708,2.2756,2.1845,2.1893,32400.0],["2014-10-03",2.1797,2.1941,2.0983,2.1223,66200.0],["2014-10-06",2.1558,2.2995,2.1558,2.1845,30000.0],["2014-10-07",2.2181,2.266,2.0935,2.1031,50200.0],["2014-10-08",2.1223,2.1845,2.06,2.1175,39600.0],["2014-10-09",2.06,2.0839,2.0408,2.0648,26600.0],["2014-10-10",2.06,2.06,1.9163,1.9498,71800.0],["2014-10-13",1.9306,2.0073,1.9115,1.9642,58400.0],["2014-10-14",1.9642,2.0073,1.9546,2.0073,64600.0],["2014-10-15",1.9881,2.1318,1.9737,2.1318,39800.0],["2014-10-16",2.0935,2.1414,2.0935,2.1414,58600.0],["2014-10-17",2.151,2.151,2.0408,2.0696,5200.0],["2014-10-20",2.1558,2.1558,2.0552,2.0935,23200.0],["2014-10-21",2.151,2.175,2.1127,2.175,35800.0],["2014-10-22",2.151,2.2516,2.0839,2.1031,143800.0],["2014-10-23",2.1079,2.1366,2.0839,2.0839,33000.0],["2014-10-24",1.9067,2.0552,1.9067,2.0264,154200.0],["2014-10-27",1.945,2.0408,1.945,2.0264,42600.0],["2014-10-28",2.0552,2.1702,2.0552,2.1318,61200.0],["2014-10-29",2.1318,2.1318,2.0217,2.0504,22200.0],["2014-10-30",2.0648,2.1079,2.0456,2.0552,26200.0],["2014-10-31",2.0408,2.0552,2.036,2.0504,15200.0],["2014-11-03",2.0791,2.1175,2.0744,2.0839,23800.0],["2014-11-04",2.0791,2.0935,2.0408,2.0408,49600.0],["2014-11-05",2.0504,2.127,1.969,2.0696,60400.0],["2014-11-06",2.0504,2.0504,1.9929,2.0025,38800.0],["2014-11-07",2.0217,2.1989,2.0217,2.1845,22400.0],["2014-11-10",2.1079,2.1558,2.0264,2.0791,51000.0],["2014-11-11",2.06,2.1606,2.0504,2.0504,56600.0],["2014-11-12",2.0504,2.1606,2.0504,2.0887,44200.0],["2014-11-13",2.127,2.1366,2.0791,2.1127,33800.0],["2014-11-14",2.06,2.1414,2.0552,2.1223,43800.0],["2014-11-17",2.0935,2.2037,2.0935,2.1654,29400.0],["2014-11-18",2.1558,2.2037,2.1318,2.1845,49000.0],["2014-11-19",2.1845,2.2133,2.1079,2.1845,75800.0],["2014-11-20",2.1558,2.2372,2.1079,2.1606,42800.0],["2014-11-21",2.1223,2.1606,2.1079,2.1127,41200.0],["2014-11-24",2.1079,2.2037,2.1079,2.1079,75600.0],["2014-11-25",2.1366,2.2229,2.0935,2.1558,85600.0],["2014-11-26",2.175,2.1989,2.1223,2.1606,55000.0],["2014-11-28",2.1558,2.1845,2.1558,2.1606,8000.0],["2014-12-01",2.1702,2.175,2.1558,2.175,22400.0],["2014-12-02",2.1175,2.2229,2.1175,2.1989,13400.0],["2014-12-03",2.2229,2.2229,2.1366,2.1989,32200.0],["2014-12-04",2.1702,2.242,2.0983,2.1606,121200.0],["2014-12-05",2.1845,2.2133,2.1558,2.1797,47000.0],["2014-12-08",2.2085,2.2133,2.1702,2.1845,36400.0],["2014-12-09",2.175,2.175,2.1558,2.1702,15800.0],["2014-12-10",2.1558,2.1797,2.0648,2.1414,28400.0],["2014-12-11",2.0983,2.1606,2.0839,2.1079,24400.0],["2014-12-12",2.1366,2.1366,2.0504,2.0648,17600.0],["2014-12-15",2.0648,2.1175,2.0025,2.0552,87000.0],["2014-12-16",2.06,2.1127,2.06,2.0935,16600.0],["2014-12-17",2.0791,2.1558,2.06,2.151,53800.0],["2014-12-18",2.1175,2.151,2.0696,2.1366,126400.0],["2014-12-19",2.1223,2.1989,2.1175,2.1989,64600.0],["2014-12-22",2.1893,2.1893,2.1558,2.1558,51400.0],["2014-12-23",2.1462,2.1893,2.1318,2.1797,169200.0],["2014-12-24",2.1797,2.2277,2.1797,2.2133,35800.0],["2014-12-26",2.2181,2.2468,2.1893,2.2037,85600.0],["2014-12-29",2.2277,2.3043,2.2277,2.2899,35200.0],["2014-12-30",2.2324,2.2899,2.2277,2.2851,11000.0],["2014-12-31",2.2899,2.2899,2.2277,2.2516,62400.0],["2015-01-02",2.2516,2.2612,2.2516,2.2516,3200.0],["2015-01-05",2.2516,2.2756,2.2516,2.2756,6600.0],["2015-01-06",2.2756,2.3043,2.2756,2.2756,9600.0],["2015-01-07",2.266,2.3426,2.2516,2.2995,30200.0],["2015-01-08",2.333,2.381,2.3139,2.3426,20200.0],["2015-01-09",2.381,2.4001,2.2851,2.3857,45800.0],["2015-01-12",2.4145,2.4145,2.357,2.3714,22400.0],["2015-01-13",2.3091,2.4384,2.2947,2.3091,30000.0],["2015-01-14",2.3187,2.4336,2.2899,2.357,19000.0],["2015-01-15",2.3666,2.3666,2.1893,2.2181,33600.0],["2015-01-16",2.2851,2.3043,2.1941,2.2756,21600.0],["2015-01-20",2.2995,2.3235,2.2995,2.3091,7200.0],["2015-01-21",2.3235,2.3618,2.2803,2.2803,5000.0],["2015-01-22",2.2851,2.3666,2.2756,2.3474,18200.0],["2015-01-23",2.2899,2.2947,2.2516,2.2612,25600.0],["2015-01-26",2.3618,2.3666,2.266,2.2803,12000.0],["2015-01-27",2.2612,2.2708,2.2181,2.266,5400.0],["2015-01-28",2.2324,2.3953,2.2324,2.3426,22200.0],["2015-01-29",2.3139,2.4193,2.2372,2.357,26600.0],["2015-01-30",2.3666,2.4289,2.357,2.381,23200.0],["2015-02-02",2.3618,2.3714,2.3378,2.3618,9000.0],["2015-02-03",2.2899,2.3714,2.2899,2.3666,11000.0],["2015-02-04",2.2947,2.2947,2.2899,2.2899,2600.0],["2015-02-05",2.3043,2.4241,2.3043,2.4193,25000.0],["2015-02-06",2.4289,2.4289,2.3378,2.3618,22800.0],["2015-02-09",2.4384,2.4863,2.1654,2.2756,144000.0],["2015-02-10",2.3139,2.4384,2.3139,2.3953,47200.0],["2015-02-11",2.4384,2.4624,2.4145,2.4624,14600.0],["2015-02-12",2.4624,2.5151,2.4432,2.5055,96800.0],["2015-02-13",2.5151,2.563,2.4959,2.5582,47800.0],["2015-02-17",2.5774,2.6253,2.5582,2.6253,43200.0],["2015-02-18",2.6301,2.6732,2.6205,2.6732,36000.0],["2015-02-19",2.6732,2.7259,2.6301,2.7259,75200.0],["2015-02-20",2.678,2.678,2.5678,2.5678,27800.0],["2015-02-23",2.6061,2.6109,2.5199,2.5774,14200.0],["2015-02-24",2.5199,2.6205,2.5199,2.6157,16400.0],["2015-02-25",2.6636,2.6636,2.3474,2.6349,41000.0],["2015-02-26",2.5247,2.6588,2.5247,2.6109,20600.0],["2015-02-27",2.6109,2.6588,2.5438,2.6588,13800.0],["2015-03-02",2.6444,2.6684,2.6205,2.6684,15800.0],["2015-03-03",2.5917,2.7115,2.5726,2.5917,21400.0],["2015-03-04",2.6349,2.7067,2.6349,2.6588,10800.0],["2015-03-05",2.6684,2.7546,2.6684,2.7546,42000.0],["2015-03-06",2.8265,2.8696,2.6588,2.7594,119000.0],["2015-03-09",2.8361,2.8361,2.6828,2.7498,16000.0],["2015-03-10",2.7307,2.7786,2.7307,2.7786,34800.0],["2015-03-11",2.8456,2.86,2.6636,2.6971,70400.0],["2015-03-12",2.7738,2.7738,2.6828,2.7067,15800.0],["2015-03-13",2.7355,2.7882,2.6684,2.7882,17200.0],["2015-03-16",2.7929,2.7929,2.6876,2.7786,18600.0],["2015-03-17",2.7738,2.8361,2.745,2.7594,4800.0],["2015-03-18",2.7882,2.7882,2.6923,2.7738,9400.0],["2015-03-19",2.7738,2.7738,2.6732,2.7067,28800.0],["2015-03-20",2.7594,2.7594,2.7067,2.7355,12600.0],["2015-03-23",2.7163,2.7163,2.7067,2.7115,9400.0],["2015-03-24",2.7067,2.7211,2.7019,2.7211,4400.0],["2015-03-25",2.6971,2.7019,2.6349,2.6396,22000.0],["2015-03-26",2.7307,2.7403,2.6923,2.6923,21200.0],["2015-03-27",2.7211,2.7259,2.6349,2.7115,26200.0],["2015-03-30",2.6492,2.7211,2.6396,2.6588,17400.0],["2015-03-31",2.6828,2.8361,2.6828,2.7738,14000.0],["2015-04-01",2.8025,2.8361,2.6684,2.7307,31000.0],["2015-04-02",2.6876,2.7259,2.6636,2.7259,4200.0],["2015-04-06",2.6684,2.8361,2.6588,2.7642,86400.0],["2015-04-07",2.7115,2.8265,2.7115,2.7882,15200.0],["2015-04-08",2.8409,2.8456,2.6684,2.8456,20200.0],["2015-04-09",2.7929,2.9175,2.7929,2.9175,22400.0],["2015-04-10",2.951,2.951,2.8648,2.9175,22000.0],["2015-04-13",2.9175,2.9175,2.8744,2.8936,122200.0],["2015-04-14",2.9127,2.9127,2.8313,2.8313,28000.0],["2015-04-15",2.86,2.8648,2.7882,2.7882,15000.0],["2015-04-16",2.8361,2.8456,2.8025,2.8121,3800.0],["2015-04-17",2.7929,2.8504,2.745,2.745,43200.0],["2015-04-20",2.6876,2.8025,2.6684,2.7642,29000.0],["2015-04-21",2.7498,2.7594,2.6876,2.7259,34000.0],["2015-04-22",2.7355,2.7355,2.7019,2.7163,5800.0],["2015-04-23",2.6732,2.6876,2.587,2.6253,63000.0],["2015-04-24",2.6444,2.6492,2.5678,2.6349,42600.0],["2015-04-27",2.539,2.6396,2.539,2.5774,26400.0],["2015-04-28",2.5726,2.6205,2.5582,2.563,30800.0],["2015-04-29",2.5247,2.6301,2.5247,2.5822,22400.0],["2015-04-30",2.587,2.6109,2.5199,2.5726,41800.0],["2015-05-01",2.6205,2.6205,2.5199,2.5343,18800.0],["2015-05-04",2.4337,2.5007,2.4337,2.4337,52000.0],["2015-05-05",2.448,2.4528,2.4097,2.4097,34000.0],["2015-05-06",2.4097,2.4289,2.381,2.4097,52800.0],["2015-05-07",2.3953,2.4816,2.3953,2.448,12000.0],["2015-05-08",2.472,2.5582,2.4624,2.5582,14600.0],["2015-05-11",2.4432,2.5295,2.4432,2.4432,54200.0],["2015-05-12",2.4432,2.5151,2.4432,2.5151,11800.0],["2015-05-13",2.4672,2.5103,2.4432,2.5103,25600.0],["2015-05-14",2.4672,2.5199,2.4672,2.4672,3600.0],["2015-05-15",2.472,2.5295,2.472,2.5151,19800.0],["2015-05-18",2.4911,2.5295,2.4576,2.5151,23800.0],["2015-05-19",2.4768,2.5055,2.4768,2.5055,26800.0],["2015-05-20",2.5007,2.5199,2.3714,2.4911,333600.0],["2015-05-21",2.5247,2.5534,2.4959,2.5486,9800.0],["2015-05-22",2.587,2.6301,2.5343,2.6301,12200.0],["2015-05-26",2.5199,2.5678,2.5151,2.5678,10400.0],["2015-05-27",2.5726,2.6588,2.5726,2.6061,36800.0],["2015-05-28",2.5055,2.654,2.5055,2.6301,33800.0],["2015-05-29",2.4911,2.678,2.4911,2.6109,25600.0],["2015-06-01",2.6013,2.6828,2.6013,2.6588,13000.0],["2015-06-02",2.6396,2.7067,2.5486,2.6923,45800.0],["2015-06-03",2.563,2.7259,2.563,2.6205,9200.0],["2015-06-04",2.6492,2.6971,2.6061,2.6876,23200.0],["2015-06-05",2.6253,2.745,2.563,2.6828,23200.0],["2015-06-08",2.5582,2.7019,2.5295,2.6923,26000.0],["2015-06-09",2.6923,2.6923,2.6923,2.6923,0.0],["2015-06-10",2.5486,2.7307,2.5486,2.6971,27600.0],["2015-06-11",2.6971,2.7259,2.5343,2.6636,12400.0],["2015-06-12",2.6876,2.6876,2.6253,2.6253,400.0],["2015-06-15",2.6109,2.6492,2.5247,2.6492,5400.0],["2015-06-16",2.6492,2.7211,2.6492,2.6636,5600.0],["2015-06-17",2.678,2.7115,2.6684,2.6684,6000.0],["2015-06-18",2.6684,2.7403,2.6684,2.7403,8400.0],["2015-06-19",2.7594,2.7594,2.6492,2.7546,17600.0],["2015-06-22",2.6492,2.6923,2.6492,2.6923,4600.0],["2015-06-23",2.7115,2.7307,2.6732,2.6732,8400.0],["2015-06-24",2.6444,2.7307,2.6444,2.6876,4200.0],["2015-06-25",2.7498,2.7498,2.6588,2.6588,13000.0],["2015-06-26",2.7403,2.7786,2.6588,2.6876,29000.0],["2015-06-29",2.7403,2.7403,2.6492,2.6732,13000.0],["2015-06-30",2.7546,2.7594,2.6876,2.745,19800.0],["2015-07-01",2.7355,2.7786,2.6588,2.745,3800.0],["2015-07-02",2.678,2.6828,2.6588,2.6588,2000.0],["2015-07-06",2.6492,2.7307,2.6492,2.7307,6600.0],["2015-07-07",2.7307,2.7307,2.6492,2.6492,10800.0],["2015-07-08",2.6971,2.7498,2.6828,2.7498,15000.0],["2015-07-09",2.769,2.7929,2.7403,2.7929,9200.0],["2015-07-10",2.7211,2.7929,2.7211,2.7929,9800.0],["2015-07-13",2.8169,2.8169,2.6684,2.7977,18200.0],["2015-07-14",2.745,2.7882,2.745,2.7786,4400.0],["2015-07-15",2.7882,2.8121,2.7834,2.8121,13600.0],["2015-07-16",2.8169,2.8265,2.6923,2.8265,18000.0],["2015-07-17",2.8504,2.8504,2.7355,2.8456,16600.0],["2015-07-20",2.8552,2.8744,2.7738,2.8265,28200.0],["2015-07-21",2.8409,2.8983,2.8409,2.8936,41000.0],["2015-07-22",2.8648,2.8936,2.8121,2.8552,10400.0],["2015-07-23",2.7642,2.8744,2.7403,2.7977,27200.0],["2015-07-24",2.7594,2.8265,2.5965,2.7067,48600.0],["2015-07-27",2.6588,2.7307,2.539,2.6205,47400.0],["2015-07-28",2.7786,2.7786,2.539,2.7259,34600.0],["2015-07-29",2.7642,2.7642,2.745,2.7594,16400.0],["2015-07-30",2.7594,2.7594,2.7594,2.7594,0.0],["2015-07-31",2.769,2.8265,2.5678,2.8025,33000.0],["2015-08-03",2.8265,2.8265,2.769,2.769,6800.0],["2015-08-04",2.539,2.8073,2.539,2.8073,29400.0],["2015-08-05",2.8073,2.86,2.7882,2.8025,22600.0],["2015-08-06",2.7115,2.8217,2.7067,2.7882,7400.0],["2015-08-07",2.8025,2.8983,2.7786,2.8983,38200.0],["2015-08-10",2.9223,2.9367,2.8313,2.9127,17800.0],["2015-08-11",2.9127,2.9127,2.8265,2.8552,12800.0],["2015-08-12",2.8361,2.8552,2.8361,2.8552,6400.0],["2015-08-13",2.8552,2.8552,2.8552,2.8552,400.0],["2015-08-14",2.8265,2.8696,2.8265,2.8456,14800.0],["2015-08-17",2.8265,2.8744,2.8217,2.8217,9800.0],["2015-08-18",2.8265,2.8648,2.7929,2.8313,23200.0],["2015-08-19",2.7882,2.884,2.7882,2.8025,29000.0],["2015-08-20",2.7882,2.7882,2.6828,2.7642,16000.0],["2015-08-21",2.6971,2.8744,2.563,2.7307,44400.0],["2015-08-24",2.587,2.6396,2.587,2.6396,15000.0],["2015-08-25",2.7307,2.8265,2.7307,2.7355,8000.0],["2015-08-26",2.6971,2.745,2.6349,2.7163,10200.0],["2015-08-27",2.8504,2.8983,2.6396,2.8504,4800.0],["2015-08-28",2.9031,2.9223,2.8936,2.9175,17400.0],["2015-08-31",2.9031,2.9031,2.8169,2.8504,25400.0],["2015-09-01",2.8744,2.8744,2.6684,2.8217,15400.0],["2015-09-02",2.8696,2.8696,2.7403,2.7403,16000.0],["2015-09-03",2.8169,2.8552,2.7642,2.8073,10400.0],["2015-09-04",2.745,2.7882,2.745,2.7882,10800.0],["2015-09-08",2.9702,3.0421,2.6588,2.6636,177200.0],["2015-09-09",2.6588,2.7498,2.6588,2.6971,38400.0],["2015-09-10",2.6971,2.7163,2.6444,2.6923,23000.0],["2015-09-11",2.6971,2.7546,2.678,2.6971,15600.0],["2015-09-14",2.7259,2.7882,2.7019,2.7546,31800.0],["2015-09-15",2.7019,2.7977,2.6971,2.7355,21800.0],["2015-09-16",2.7355,2.7929,2.7259,2.7355,5400.0],["2015-09-17",2.7307,2.7738,2.6444,2.6444,42200.0],["2015-09-18",2.587,2.6971,2.5726,2.6971,58000.0],["2015-09-21",2.6396,2.6828,2.6349,2.6828,8400.0],["2015-09-22",2.6828,2.7594,2.6588,2.7594,20000.0],["2015-09-23",2.745,2.8648,2.745,2.8265,47200.0],["2015-09-24",2.8169,2.8552,2.8169,2.8313,14800.0],["2015-09-25",2.7882,2.8648,2.7498,2.8265,35400.0],["2015-09-28",2.8409,2.8744,2.6492,2.7786,40400.0],["2015-09-29",2.8121,2.8648,2.7642,2.8025,42000.0],["2015-09-30",2.8936,2.9175,2.8696,2.8983,57400.0],["2015-10-01",2.9079,2.9079,2.8696,2.8792,50800.0],["2015-10-02",2.8552,2.9223,2.8552,2.9127,45200.0],["2015-10-05",2.9223,2.9894,2.9079,2.9462,142800.0],["2015-10-06",2.9798,3.5547,2.9798,3.4397,1333600.0],["2015-10-07",3.4109,3.5068,3.2864,3.3966,601600.0],["2015-10-08",3.3774,3.6217,3.1858,3.272,606200.0],["2015-10-09",3.3535,3.3918,3.1954,3.2864,194000.0],["2015-10-12",3.4732,3.5451,3.296,3.502,684400.0],["2015-10-13",3.4732,3.4876,3.0708,3.1762,390200.0],["2015-10-14",3.1427,3.2481,2.9942,3.1427,123600.0],["2015-10-15",3.1379,3.272,3.1331,3.272,63400.0],["2015-10-16",3.3055,3.3199,3.0708,3.2864,144200.0],["2015-10-19",3.2864,3.3678,3.2385,3.3055,191800.0],["2015-10-20",3.3391,3.3918,3.2385,3.296,219600.0],["2015-10-21",3.296,3.3247,3.2529,3.3055,114200.0],["2015-10-22",3.272,3.502,3.2624,3.502,564600.0],["2015-10-23",3.5068,3.6409,3.4684,3.5115,589200.0],["2015-10-26",3.5115,3.5115,3.272,3.3726,176400.0],["2015-10-27",3.3918,3.4014,3.296,3.3295,141000.0],["2015-10-28",3.3295,3.387,3.2672,3.3582,94400.0],["2015-10-29",3.3439,3.363,3.2864,3.3582,113400.0],["2015-10-30",3.3487,3.3487,3.1762,3.2289,166600.0],["2015-11-02",2.9942,3.3055,2.8936,3.1762,275400.0],["2015-11-03",3.1762,3.2672,3.1427,3.1714,72200.0],["2015-11-04",3.157,3.2433,3.1187,3.2049,65200.0],["2015-11-05",3.2049,3.2289,3.1283,3.1283,89000.0],["2015-11-06",3.1139,3.1187,2.9989,3.0229,142400.0],["2015-11-09",2.6971,2.9223,2.4863,2.8409,595400.0],["2015-11-10",2.8025,2.975,2.8025,2.8888,161400.0],["2015-11-11",2.9175,2.9175,2.7642,2.8552,154200.0],["2015-11-12",2.8217,2.8983,2.8217,2.86,119600.0],["2015-11-13",2.8552,2.8552,2.7067,2.7546,66200.0],["2015-11-16",2.7163,2.7977,2.6923,2.7738,130200.0],["2015-11-17",2.7738,2.7882,2.6828,2.6876,65600.0],["2015-11-18",2.6636,2.7163,2.6492,2.7019,80600.0],["2015-11-19",2.6971,2.7929,2.6971,2.7786,55400.0],["2015-11-20",2.7642,2.7786,2.6971,2.7163,60800.0],["2015-11-23",2.7355,2.7403,2.6684,2.678,103600.0],["2015-11-24",2.6492,2.7498,2.6349,2.7211,109000.0],["2015-11-25",2.7307,2.8696,2.7307,2.8073,69200.0],["2015-11-27",2.7977,2.8936,2.7977,2.8265,36000.0],["2015-11-30",2.8169,2.8504,2.7594,2.8025,110600.0],["2015-12-01",2.8073,2.8504,2.7786,2.7929,36200.0],["2015-12-02",2.8265,2.8552,2.7786,2.7786,69600.0],["2015-12-03",2.7786,3.0564,2.7642,2.9175,597400.0],["2015-12-04",2.9367,3.0516,2.8648,2.9175,93000.0],["2015-12-07",2.8936,2.9127,2.8648,2.8696,46400.0],["2015-12-08",2.8217,2.8744,2.7786,2.8073,58200.0],["2015-12-09",2.7738,2.8456,2.7019,2.7163,94600.0],["2015-12-10",2.769,2.7929,2.6492,2.6588,137000.0],["2015-12-11",2.6588,2.678,2.5678,2.5917,152800.0],["2015-12-14",2.587,2.678,2.587,2.6492,27600.0],["2015-12-15",2.6349,2.7882,2.6061,2.6396,114800.0],["2015-12-16",2.6684,2.7259,2.654,2.6684,41600.0],["2015-12-17",2.5917,2.7067,2.5917,2.6684,26000.0],["2015-12-18",2.7019,2.8409,2.7019,2.7019,55400.0],["2015-12-21",2.7163,2.884,2.6301,2.654,75800.0],["2015-12-22",2.6588,2.7834,2.6492,2.7594,23200.0],["2015-12-23",2.8217,2.86,2.7882,2.8552,64400.0],["2015-12-24",2.8696,2.9175,2.8696,2.884,20400.0],["2015-12-28",2.8888,2.9127,2.8504,2.8936,40000.0],["2015-12-29",2.8504,2.9223,2.7834,2.7929,80000.0],["2015-12-30",2.8073,2.8696,2.7977,2.8504,71800.0],["2015-12-31",2.8552,2.8648,2.7594,2.8265,72200.0],["2016-01-04",2.7738,2.8265,2.7498,2.8265,72400.0],["2016-01-05",2.8217,2.8265,2.7498,2.7929,42400.0],["2016-01-06",2.7498,2.7834,2.7498,2.7498,13200.0],["2016-01-07",2.7403,2.745,2.7019,2.7115,51200.0],["2016-01-08",2.7163,2.7163,2.6157,2.6205,26000.0],["2016-01-11",2.6301,2.6636,2.587,2.6396,13400.0],["2016-01-12",2.6588,2.6636,2.5726,2.6205,58400.0],["2016-01-13",2.6349,2.654,2.5438,2.5917,38400.0],["2016-01-14",2.539,2.6492,2.5103,2.5774,42800.0],["2016-01-15",2.539,2.6013,2.4959,2.5055,32400.0],["2016-01-19",2.539,2.5534,2.4672,2.4816,36600.0],["2016-01-20",2.4528,2.5726,2.4528,2.5534,39400.0],["2016-01-21",2.5486,2.6205,2.5247,2.587,12800.0],["2016-01-22",2.5247,2.6109,2.5247,2.5822,27600.0],["2016-01-25",2.563,2.5774,2.5486,2.5486,28200.0],["2016-01-26",2.5726,2.6061,2.5343,2.5534,50000.0],["2016-01-27",2.6349,2.6444,2.5582,2.5582,26000.0],["2016-01-28",2.5822,2.5822,2.5247,2.5247,12200.0],["2016-01-29",2.5438,2.6588,2.5438,2.6109,86600.0],["2016-02-01",2.4528,2.6876,2.4193,2.654,103400.0],["2016-02-02",2.6349,2.6349,2.5199,2.5438,16800.0],["2016-02-03",2.5247,2.5582,2.5199,2.5199,28200.0],["2016-02-04",2.5822,2.5965,2.539,2.5438,30600.0],["2016-02-05",2.5917,2.5917,2.563,2.563,28400.0],["2016-02-08",2.5774,2.6061,2.563,2.5774,36800.0],["2016-02-09",2.563,2.6013,2.563,2.5917,9800.0],["2016-02-10",2.6109,2.6349,2.5917,2.6301,15000.0],["2016-02-11",2.6013,2.6013,2.5726,2.5774,28800.0],["2016-02-12",2.5726,2.6013,2.4863,2.5438,48800.0],["2016-02-16",2.587,2.6109,2.5774,2.587,28200.0],["2016-02-17",2.6253,2.6732,2.6253,2.6396,19600.0],["2016-02-18",2.7403,2.9606,2.7355,2.9271,181000.0],["2016-02-19",2.9415,2.9798,2.9271,2.951,80400.0],["2016-02-22",3.066,3.066,2.9223,2.9223,61600.0],["2016-02-23",2.9223,3.0181,2.9175,2.9319,41400.0],["2016-02-24",2.9271,2.9654,2.8744,2.9271,60000.0],["2016-02-25",2.9079,2.9846,2.9079,2.9271,17000.0],["2016-02-26",2.9702,2.9702,2.8936,2.9415,26800.0],["2016-02-29",2.9606,3.0181,2.951,2.9798,29800.0],["2016-03-01",2.9846,3.0181,2.9415,2.9415,30600.0],["2016-03-02",2.9462,3.0085,2.9223,2.9989,43600.0],["2016-03-03",3.0133,3.0564,2.9942,3.0277,26800.0],["2016-03-04",3.0181,3.0469,2.9606,2.9654,42000.0],["2016-03-07",2.9654,3.0612,2.9654,3.0085,18400.0],["2016-03-08",3.0181,3.0421,2.9942,3.0085,6000.0],["2016-03-09",3.0325,3.0325,2.975,3.0037,12600.0],["2016-03-10",3.0325,3.0325,2.8888,2.9319,21400.0],["2016-03-11",2.9415,2.9462,2.8888,2.9415,11600.0],["2016-03-14",2.951,2.951,2.8888,2.8983,30400.0],["2016-03-15",2.9031,2.9367,2.8648,2.8888,43000.0],["2016-03-16",2.9031,2.9367,2.8744,2.8936,74400.0],["2016-03-17",2.9175,2.9367,2.8744,2.9127,70000.0],["2016-03-18",2.9127,2.9223,2.9031,2.9031,33800.0],["2016-03-21",2.9223,3.0516,2.9175,3.0133,54600.0],["2016-03-22",3.0181,3.0612,2.9798,3.0037,76600.0],["2016-03-23",3.0181,3.0421,2.975,2.9846,11800.0],["2016-03-24",2.9942,2.9942,2.9127,2.9654,24000.0],["2016-03-28",2.951,2.9846,2.9319,2.9702,30200.0],["2016-03-29",2.9894,3.0564,2.9654,2.9894,26400.0],["2016-03-30",3.0181,3.0373,2.9462,2.9894,24000.0],["2016-03-31",3.0037,3.0564,2.9942,2.9942,29400.0],["2016-04-01",3.0277,3.0277,3.0085,3.0181,14200.0],["2016-04-04",3.0181,3.0181,2.9894,2.9894,8600.0],["2016-04-05",2.9894,2.9894,2.9462,2.9462,17200.0],["2016-04-06",2.9415,2.9606,2.9031,2.9367,26000.0],["2016-04-07",2.9367,2.9606,2.9127,2.9415,16400.0],["2016-04-08",2.9462,2.9606,2.9079,2.9415,22000.0],["2016-04-11",2.9462,2.9798,2.9031,2.9654,17600.0],["2016-04-12",2.9415,2.9798,2.8744,2.8792,35800.0],["2016-04-13",2.9271,2.9271,2.8792,2.9079,21000.0],["2016-04-14",2.9127,2.9223,2.8983,2.9175,2000.0],["2016-04-15",2.9223,2.9558,2.8983,2.8983,24800.0],["2016-04-18",2.9079,2.9654,2.9079,2.9367,3800.0],["2016-04-19",2.9415,2.9415,2.9223,2.9223,9600.0],["2016-04-20",2.9223,2.9223,2.8648,2.8744,37800.0],["2016-04-21",2.8744,2.8744,2.8313,2.8744,37000.0],["2016-04-22",2.8552,2.8696,2.8313,2.8313,13200.0],["2016-04-25",2.8265,2.8696,2.8265,2.8648,10600.0],["2016-04-26",2.8456,2.8744,2.8409,2.8409,4400.0],["2016-04-27",2.8648,2.8648,2.8361,2.8504,8800.0],["2016-04-28",2.8409,2.8648,2.7786,2.7929,31600.0],["2016-04-29",2.7834,2.8456,2.769,2.8409,21400.0],["2016-05-02",2.8073,2.8169,2.7259,2.7403,34200.0],["2016-05-03",2.7259,2.7403,2.7115,2.7211,9400.0],["2016-05-04",2.6971,2.7067,2.6684,2.6684,59400.0],["2016-05-05",2.6684,2.8025,2.6684,2.7546,38200.0],["2016-05-06",2.7067,2.8313,2.6684,2.7498,9400.0],["2016-05-09",2.8265,2.8456,2.6828,2.8025,51200.0],["2016-05-10",2.7019,2.8409,2.6876,2.7307,48000.0],["2016-05-11",2.7259,2.7738,2.7067,2.7163,43000.0],["2016-05-12",2.7067,2.8121,2.6876,2.745,146200.0],["2016-05-13",2.7211,2.8456,2.6876,2.7738,125600.0],["2016-05-16",2.7977,2.9462,2.7594,2.8792,198600.0],["2016-05-17",2.8983,2.9415,2.7307,2.7642,94000.0],["2016-05-18",2.8169,2.8409,2.7403,2.7882,76800.0],["2016-05-19",2.8121,2.86,2.7067,2.7738,51400.0],["2016-05-20",2.7929,2.8313,2.7163,2.7355,28800.0],["2016-05-23",2.7211,2.8217,2.7163,2.8025,18800.0],["2016-05-24",2.8983,2.8983,2.8025,2.8169,10200.0],["2016-05-25",2.8169,2.8504,2.7738,2.8361,14400.0],["2016-05-26",2.8983,2.9175,2.7929,2.8361,38400.0],["2016-05-27",2.8265,2.9606,2.8265,2.9319,39600.0],["2016-05-31",2.9367,3.2145,2.8361,3.157,139000.0],["2016-06-01",3.1714,3.2097,3.0133,3.181,95200.0],["2016-06-02",3.0995,3.2529,3.0948,3.1618,74000.0],["2016-06-03",3.1858,3.1858,2.7211,3.1522,6200.0],["2016-06-06",3.1522,3.1618,3.0708,3.1139,26000.0],["2016-06-07",3.1139,3.1379,3.1043,3.1139,22200.0],["2016-06-08",3.1091,3.1091,3.066,3.0948,19400.0],["2016-06-09",3.09,3.1475,3.0229,3.1427,27400.0],["2016-06-10",3.181,3.181,3.1187,3.1235,20400.0],["2016-06-13",3.0037,3.1522,2.9846,3.1091,29400.0],["2016-06-14",3.0564,3.1522,2.9654,3.1522,35400.0],["2016-06-15",3.1283,3.1475,3.0708,3.0756,17600.0],["2016-06-16",3.0421,3.1091,3.0229,3.0325,9600.0],["2016-06-17",3.0996,3.1427,2.975,3.066,40600.0],["2016-06-20",3.066,3.1091,3.0133,3.0996,8800.0],["2016-06-21",3.1091,3.1139,3.0373,3.0612,16800.0],["2016-06-22",3.0373,3.0852,2.9894,3.0037,53800.0],["2016-06-23",3.0325,3.1331,3.0037,3.0373,36600.0],["2016-06-24",2.9989,3.0277,2.9319,3.0037,16000.0],["2016-06-27",2.9846,2.9846,2.9319,2.9654,12400.0],["2016-06-28",2.9702,3.1858,2.9702,3.0373,59000.0],["2016-06-29",3.0612,3.0852,3.0229,3.0516,47600.0],["2016-06-30",3.0516,3.0756,3.0325,3.0469,118800.0],["2016-07-01",3.0516,3.066,3.0037,3.0516,35600.0],["2016-07-05",3.066,3.1043,3.066,3.0756,144200.0],["2016-07-06",3.0756,3.2768,3.066,3.2672,264600.0],["2016-07-07",3.2672,3.4493,3.2241,3.3391,240400.0],["2016-07-08",3.3726,3.3726,3.2145,3.3439,54000.0],["2016-07-11",3.3582,3.4014,3.3439,3.3774,158200.0],["2016-07-12",3.387,3.4157,3.3343,3.3439,93400.0],["2016-07-13",3.3439,3.3774,3.2193,3.2864,17000.0],["2016-07-14",3.3055,3.3391,3.2385,3.3008,211000.0],["2016-07-15",3.2768,3.3439,3.2768,3.3343,59000.0],["2016-07-18",3.3678,3.4493,3.3487,3.3582,334600.0],["2016-07-19",3.3487,3.4205,3.3391,3.4014,136800.0],["2016-07-20",3.3918,3.5211,3.3439,3.502,254800.0],["2016-07-21",3.5163,3.5499,3.4493,3.5259,427200.0],["2016-07-22",3.4972,3.5882,3.4828,3.5786,226400.0],["2016-07-25",3.5547,3.5834,3.5355,3.5834,239600.0],["2016-07-26",3.5547,3.5978,3.5547,3.569,195200.0],["2016-07-27",3.5978,3.5978,3.5595,3.5738,90200.0],["2016-07-28",3.5786,3.6074,3.5738,3.5834,61000.0],["2016-07-29",3.593,3.5978,3.4588,3.4828,79800.0],["2016-08-01",3.5307,3.5547,3.4253,3.478,147000.0],["2016-08-02",3.4924,3.5163,3.4541,3.4828,139000.0],["2016-08-03",3.5068,3.5068,3.4684,3.478,91000.0],["2016-08-04",3.4924,3.5211,3.4732,3.5068,46600.0],["2016-08-05",3.4972,3.5451,3.4541,3.5068,39200.0],["2016-08-08",3.4636,3.502,3.3535,3.478,112800.0],["2016-08-09",3.5211,3.5211,3.478,3.4828,43800.0],["2016-08-10",3.4876,3.4924,3.4541,3.4684,84200.0],["2016-08-11",3.4828,3.5163,3.4684,3.4876,100200.0],["2016-08-12",3.4732,3.5595,3.4732,3.5403,87000.0],["2016-08-15",3.478,3.5451,3.478,3.502,96600.0],["2016-08-16",3.502,3.5355,3.4972,3.5307,54200.0],["2016-08-17",3.5259,3.5307,3.4732,3.5115,26800.0],["2016-08-18",3.5355,3.7128,3.5163,3.5211,271000.0],["2016-08-19",3.5355,3.569,3.4972,3.502,81400.0],["2016-08-22",3.502,3.5259,3.3774,3.4828,64800.0],["2016-08-23",3.4541,3.593,3.4541,3.4972,38000.0],["2016-08-24",3.5211,3.5211,3.4588,3.4684,38800.0],["2016-08-25",3.4493,3.4924,3.4062,3.4541,19800.0],["2016-08-26",3.4732,3.4924,3.4349,3.4493,27000.0],["2016-08-29",3.4349,3.5211,3.3295,3.4253,275200.0],["2016-08-30",3.4493,3.4493,3.3774,3.4205,31000.0],["2016-08-31",3.4253,3.4588,3.3918,3.4253,43600.0],["2016-09-01",3.4062,3.478,3.3247,3.4684,44600.0],["2016-09-02",3.4732,3.5211,3.3535,3.4205,282400.0],["2016-09-06",3.4876,3.4876,3.1954,3.2337,225800.0],["2016-09-07",3.2097,3.2481,3.2049,3.2145,76400.0],["2016-09-08",3.2289,3.2289,3.0612,3.2002,172000.0],["2016-09-09",3.2097,3.2481,3.1427,3.1714,69200.0],["2016-09-12",3.157,3.2433,3.1235,3.2289,150200.0],["2016-09-13",3.2193,3.2672,3.157,3.157,53800.0],["2016-09-14",3.1714,3.2049,3.157,3.1906,44400.0],["2016-09-15",3.1906,3.2097,3.1618,3.1954,20200.0],["2016-09-16",3.181,3.2002,3.1187,3.1187,190200.0],["2016-09-19",3.1379,3.2097,3.1379,3.2049,83600.0],["2016-09-20",3.2097,3.2337,3.1906,3.2097,19200.0],["2016-09-21",3.2241,3.3391,3.2097,3.3247,112400.0],["2016-09-22",3.3535,3.387,3.3439,3.3535,70400.0],["2016-09-23",3.3535,3.3774,3.3247,3.3678,81000.0],["2016-09-26",3.3678,3.3774,3.2816,3.3726,152000.0],["2016-09-27",3.3774,3.4062,3.3582,3.387,32600.0],["2016-09-28",3.4109,3.4253,3.1379,3.3966,42200.0],["2016-09-29",3.387,3.3918,3.3439,3.3535,26800.0],["2016-09-30",3.3535,3.4588,3.3535,3.4445,115800.0],["2016-10-03",3.4301,3.4541,3.3678,3.4109,29400.0],["2016-10-04",3.4109,3.4445,3.3918,3.3966,53400.0],["2016-10-05",3.4205,3.4205,3.3535,3.3774,91400.0],["2016-10-06",3.3535,3.3774,3.3535,3.3535,52000.0],["2016-10-07",3.4972,3.4972,3.3582,3.3774,218000.0],["2016-10-10",3.3918,3.4014,3.363,3.3774,36200.0],["2016-10-11",3.3774,3.4349,3.3535,3.4014,59600.0],["2016-10-12",3.4205,3.4205,3.3535,3.3726,47400.0],["2016-10-13",3.3678,3.3726,3.3535,3.3535,21800.0],["2016-10-14",3.3535,3.3822,3.3535,3.3582,67400.0],["2016-10-17",3.3774,3.3774,3.3487,3.3535,64400.0],["2016-10-18",3.363,3.3726,3.2912,3.3535,138000.0],["2016-10-19",3.363,3.387,3.3535,3.3726,38200.0],["2016-10-20",3.3535,3.4397,3.3535,3.4349,24600.0],["2016-10-21",3.4349,3.4732,3.4301,3.4684,64600.0],["2016-10-24",3.4732,3.5211,3.4493,3.4972,34400.0],["2016-10-25",3.4972,3.502,3.4253,3.4493,30600.0],["2016-10-26",3.4014,3.4732,3.3774,3.4445,21000.0],["2016-10-27",3.4253,3.4493,3.3535,3.3535,18600.0],["2016-10-28",3.3535,3.4014,3.3055,3.3535,10600.0],["2016-10-31",3.3774,3.3774,3.3535,3.3535,4600.0],["2016-11-01",3.3535,3.3774,3.3535,3.3535,5600.0],["2016-11-02",3.3535,3.5211,3.3535,3.3774,17600.0],["2016-11-03",3.3535,3.4253,3.3535,3.3774,16400.0],["2016-11-04",3.3774,3.4732,3.3535,3.3774,20000.0],["2016-11-07",3.4732,3.4732,3.3535,3.4014,111400.0],["2016-11-08",3.4253,3.593,3.4014,3.5451,103400.0],["2016-11-09",3.569,3.6888,3.4253,3.6888,68200.0],["2016-11-10",3.6888,3.6888,3.4253,3.6169,41200.0],["2016-11-11",3.6888,3.6888,3.5834,3.593,9000.0],["2016-11-14",3.6744,3.6888,3.6169,3.6888,57400.0],["2016-11-15",3.6888,3.9283,3.6888,3.7846,216600.0],["2016-11-16",3.7846,3.9044,3.7846,3.8325,88400.0],["2016-11-17",3.8565,3.9188,3.6457,3.7607,61000.0],["2016-11-18",3.8086,3.8325,3.6888,3.8086,40400.0],["2016-11-21",3.8804,3.8804,3.7607,3.8086,27800.0],["2016-11-22",3.8086,3.8325,3.7846,3.8086,19000.0],["2016-11-23",3.8086,3.8325,3.7463,3.8325,23600.0],["2016-11-25",3.8565,3.8565,3.8086,3.8325,4400.0],["2016-11-28",3.8086,3.8565,3.7367,3.8086,21400.0],["2016-11-29",3.8325,3.9283,3.7942,3.9044,91600.0],["2016-11-30",3.9044,4.096,3.9044,4.096,159000.0],["2016-12-01",4.0721,4.096,3.8086,3.8086,113200.0],["2016-12-02",3.8325,3.9283,3.8086,3.8325,26200.0],["2016-12-05",3.9044,4.0241,3.8325,3.8325,104800.0],["2016-12-06",3.8804,4.0241,3.8086,3.9044,60600.0],["2016-12-07",3.9044,4.0241,3.8517,4.0241,72800.0],["2016-12-08",4.0241,4.0721,4.0241,4.0241,51000.0],["2016-12-09",3.9283,4.0481,3.9283,3.9283,30200.0],["2016-12-12",3.9523,3.9523,3.8086,3.9044,37400.0],["2016-12-13",4.0864,4.0864,3.9331,3.9523,54000.0],["2016-12-14",3.9762,3.9762,3.8565,3.9044,21400.0],["2016-12-15",3.9044,3.9523,3.9044,3.9523,8600.0],["2016-12-16",3.9283,4.0241,3.89,3.9283,27800.0],["2016-12-19",3.9475,4.0002,3.8661,3.9523,40800.0],["2016-12-20",3.9523,4.0241,3.9523,3.9523,38000.0],["2016-12-21",3.9762,4.0481,3.8565,3.9523,69000.0],["2016-12-22",3.9283,3.9762,3.8804,3.9283,18600.0],["2016-12-23",3.9523,3.9762,3.9044,3.9523,18400.0],["2016-12-27",3.9523,4.0241,3.9331,4.0002,23600.0],["2016-12-28",4.0481,4.0481,3.9762,4.0146,15600.0],["2016-12-29",4.0002,4.096,3.9523,4.0241,30000.0],["2016-12-30",4.0002,4.096,4.0002,4.0721,27400.0],["2017-01-03",4.0721,4.12,3.9762,4.0481,55000.0],["2017-01-04",4.0481,4.12,3.9044,4.0002,79600.0],["2017-01-05",4.0002,4.0721,3.9571,4.0241,19600.0],["2017-01-06",4.0241,4.096,4.0002,4.0002,30400.0],["2017-01-09",3.9762,4.0241,3.6409,3.9044,50600.0],["2017-01-10",3.8565,3.9762,3.7128,3.8565,25400.0],["2017-01-11",3.9044,3.9762,3.8565,3.9283,32800.0],["2017-01-12",3.9762,4.2876,3.9044,4.12,60800.0],["2017-01-13",4.1679,4.2158,3.9762,4.1439,85600.0],["2017-01-17",4.1439,4.1918,4.1295,4.1439,43800.0],["2017-01-18",4.1918,4.3355,4.12,4.2397,67200.0],["2017-01-19",4.2876,4.3834,4.1679,4.3451,49200.0],["2017-01-20",4.3834,4.4314,4.3116,4.3834,39600.0],["2017-01-23",4.4314,4.5032,4.3834,4.4553,103000.0],["2017-01-24",4.4314,4.4314,4.3595,4.4074,54600.0],["2017-01-25",4.4074,4.4218,4.3116,4.4074,58000.0],["2017-01-26",4.4074,4.4314,4.3595,4.3595,9400.0],["2017-01-27",4.4314,4.4314,4.3834,4.4314,11200.0],["2017-01-30",4.4074,4.4074,4.3116,4.3595,24000.0],["2017-01-31",4.3834,4.6709,4.2637,4.599,89800.0],["2017-02-01",4.599,4.599,4.4553,4.5272,44600.0],["2017-02-02",4.5272,4.5511,4.4074,4.5272,62600.0],["2017-02-03",4.5272,4.5272,4.3595,4.4314,77800.0],["2017-02-06",4.4074,4.484,4.1008,4.3595,188400.0],["2017-02-07",4.3834,4.4553,4.3547,4.4074,74600.0],["2017-02-08",4.3116,4.3834,4.1439,4.2876,104800.0],["2017-02-09",4.3116,4.3595,4.3116,4.3116,28000.0],["2017-02-10",4.3595,4.3595,4.2637,4.3116,42600.0],["2017-02-13",4.3116,4.3595,4.12,4.2876,69400.0],["2017-02-14",4.2445,4.2876,4.1439,4.2637,55800.0],["2017-02-15",4.1918,4.2637,4.0241,4.2637,99000.0],["2017-02-16",4.2158,4.2637,4.1439,4.1679,38000.0],["2017-02-17",4.1679,4.2876,3.8613,4.2876,164000.0],["2017-02-21",4.3116,4.3116,4.1918,4.2397,61800.0],["2017-02-22",4.2637,4.2637,4.1583,4.2158,28200.0],["2017-02-23",4.1439,4.2158,4.1439,4.1439,19600.0],["2017-02-24",4.096,4.1679,4.096,4.1439,17800.0],["2017-02-27",4.1679,4.2637,4.12,4.1679,34200.0],["2017-02-28",4.12,4.2781,3.9762,4.1439,66400.0],["2017-03-01",4.2158,4.2397,4.0481,4.1679,47600.0],["2017-03-02",4.2158,4.2876,4.1918,4.2158,37200.0],["2017-03-03",4.2637,4.3834,4.1679,4.3834,67400.0],["2017-03-06",4.3834,4.5511,4.3595,4.5032,86600.0],["2017-03-07",4.5511,4.5751,4.4553,4.5511,113800.0],["2017-03-08",4.5032,4.7427,4.4553,4.7188,128000.0],["2017-03-09",4.7427,4.8625,4.6948,4.7906,217400.0],["2017-03-10",4.7906,4.8625,4.7667,4.8146,90200.0],["2017-03-13",4.8386,4.9823,4.8386,4.8865,121800.0],["2017-03-14",4.9344,5.0302,4.8865,5.0302,59200.0],["2017-03-15",5.0302,5.0541,4.9823,5.0062,99600.0],["2017-03-16",5.0062,5.2458,4.9583,5.102,227400.0],["2017-03-17",5.126,5.1499,5.0302,5.126,121400.0],["2017-03-20",5.102,5.102,4.9727,5.0302,103200.0],["2017-03-21",5.0302,5.0541,4.8625,4.9104,111400.0],["2017-03-22",4.8386,4.8865,4.8146,4.8625,55000.0],["2017-03-23",4.9583,4.9583,4.8146,4.9104,36600.0],["2017-03-24",4.8865,5.0302,4.8625,4.9583,29600.0],["2017-03-27",4.9583,5.0541,4.8865,4.9823,30200.0],["2017-03-28",4.9583,5.0302,4.8817,5.0062,31800.0],["2017-03-29",4.9344,5.0541,4.6709,4.8865,82600.0],["2017-03-30",4.9104,4.9344,4.829,4.8865,67200.0],["2017-03-31",4.8865,4.9104,4.7667,4.8865,51200.0],["2017-04-03",4.8625,4.8625,4.7427,4.7427,85800.0],["2017-04-04",4.7427,4.7907,4.5463,4.7427,62800.0],["2017-04-05",4.7906,4.8146,4.5655,4.7667,72400.0],["2017-04-06",4.7427,4.8386,4.7427,4.7906,27000.0],["2017-04-07",4.7906,4.8386,4.7427,4.8146,54000.0],["2017-04-10",4.8386,4.9583,4.7906,4.8865,44600.0],["2017-04-11",4.9104,4.9104,4.7906,4.8386,36400.0],["2017-04-12",4.8865,4.8865,4.7188,4.8146,92200.0],["2017-04-13",4.7427,4.9104,4.7284,4.8865,67000.0],["2017-04-17",4.8625,5.0446,4.8625,4.8865,221400.0],["2017-04-18",4.8386,4.9823,4.7906,4.8386,125000.0],["2017-04-19",4.9966,4.9966,4.8865,4.9344,90200.0],["2017-04-20",5.0062,5.0302,4.9104,4.9344,109400.0],["2017-04-21",4.9583,4.9823,4.9008,4.9104,190000.0],["2017-04-24",4.9583,4.9583,4.5751,4.9344,71200.0],["2017-04-25",4.9104,5.0062,4.9104,4.9823,103200.0],["2017-04-26",4.9823,5.1499,4.9344,4.9344,94800.0],["2017-04-27",4.9583,5.0541,4.9104,4.9104,36200.0],["2017-04-28",4.9583,5.1499,4.944,5.0781,51000.0],["2017-05-01",5.126,5.1883,4.9104,5.0302,52200.0],["2017-05-02",5.0541,5.0781,4.9583,5.0302,46800.0],["2017-05-03",5.0781,5.126,4.9823,5.102,47400.0],["2017-05-04",5.0781,5.1739,4.9823,5.0302,66600.0],["2017-05-05",5.0302,5.0302,4.8865,5.0062,63400.0],["2017-05-08",4.6948,4.9152,4.4793,4.7906,287400.0],["2017-05-09",4.6948,4.8146,4.484,4.7667,212000.0],["2017-05-10",4.7906,4.7906,4.5032,4.6709,131600.0],["2017-05-11",4.623,4.6469,4.2397,4.4553,269200.0],["2017-05-12",4.4314,4.5511,4.2637,4.5032,123000.0],["2017-05-15",4.4314,4.4553,4.2876,4.3355,100000.0],["2017-05-16",4.2637,4.4074,4.211,4.4074,62400.0],["2017-05-17",4.3834,4.4314,4.2397,4.2397,47200.0],["2017-05-18",4.2397,4.3834,4.2206,4.2876,49800.0],["2017-05-19",4.2876,4.2876,4.2397,4.2637,87200.0],["2017-05-22",4.2158,4.2876,4.1439,4.2158,65800.0],["2017-05-23",4.2397,4.2876,4.1918,4.2158,52400.0],["2017-05-24",4.3834,4.5751,4.2397,4.5511,162600.0],["2017-05-25",4.5272,4.7427,4.4074,4.7188,75200.0],["2017-05-26",4.7427,4.7427,4.623,4.6469,49600.0],["2017-05-30",4.6709,4.6709,4.4314,4.4793,76600.0],["2017-05-31",4.5511,4.599,4.5272,4.5751,59800.0],["2017-06-01",4.599,4.6469,4.5511,4.5751,34800.0],["2017-06-02",4.599,4.7667,4.5511,4.7188,75200.0],["2017-06-05",4.7427,4.7906,4.5751,4.7667,57200.0],["2017-06-06",4.7667,4.8386,4.5511,4.5511,32200.0],["2017-06-07",4.599,4.8146,4.5751,4.6709,38200.0],["2017-06-08",4.6948,4.8386,4.623,4.8386,71400.0],["2017-06-09",4.7906,4.9583,4.7571,4.9104,70000.0],["2017-06-12",4.8625,4.8769,4.5272,4.5751,103200.0],["2017-06-13",4.623,4.623,4.5511,4.5511,53800.0],["2017-06-14",4.5751,4.5847,4.2637,4.2637,131200.0],["2017-06-15",4.2397,4.3834,4.2397,4.3116,44200.0],["2017-06-16",4.3355,4.5272,4.3355,4.4553,63400.0],["2017-06-19",4.5032,4.5751,4.2637,4.3595,54000.0],["2017-06-20",4.2876,4.4553,4.2876,4.4314,63400.0],["2017-06-21",4.4314,4.5511,4.3116,4.3595,52200.0],["2017-06-22",4.3834,4.5272,4.3834,4.4074,119000.0],["2017-06-23",4.4074,4.5751,4.3978,4.5272,2373600.0],["2017-06-26",4.4553,4.9344,4.4314,4.8865,226400.0],["2017-06-27",4.8625,4.8625,4.6948,4.7667,59000.0],["2017-06-28",4.8146,4.8146,4.599,4.6709,77400.0],["2017-06-29",4.6709,4.7427,4.5847,4.7427,92400.0],["2017-06-30",4.7188,4.7427,4.4314,4.5032,126800.0],["2017-07-03",4.5032,4.5032,4.4314,4.4553,37000.0],["2017-07-05",4.4314,4.4793,4.4074,4.4793,85000.0],["2017-07-06",4.4553,4.5272,4.393,4.4074,79800.0],["2017-07-07",4.4074,4.4601,4.3116,4.4074,42400.0],["2017-07-10",4.3834,4.5032,4.3164,4.4074,66600.0],["2017-07-11",4.4074,4.5272,4.3116,4.4793,71000.0],["2017-07-12",4.4793,4.623,4.3834,4.5511,100800.0],["2017-07-13",4.5751,4.599,4.3643,4.4793,82000.0],["2017-07-14",4.4793,4.5032,4.4314,4.5032,51800.0],["2017-07-17",4.4793,4.4793,4.2924,4.4314,61400.0],["2017-07-18",4.4074,4.4314,4.3116,4.3834,46200.0],["2017-07-19",4.3834,4.599,4.3834,4.5511,117400.0],["2017-07-20",4.5272,4.5511,4.4793,4.5272,88200.0],["2017-07-21",4.599,4.805,4.5511,4.7906,147200.0],["2017-07-24",4.7906,4.7906,4.5272,4.623,140600.0],["2017-07-25",4.623,4.6709,4.4601,4.623,147800.0],["2017-07-26",4.5703,4.5799,4.4074,4.4314,92800.0],["2017-07-27",4.4314,4.5415,4.4074,4.4553,43600.0],["2017-07-28",4.4314,4.4553,4.2876,4.3116,56800.0],["2017-07-31",4.3116,4.4314,4.3116,4.3834,54800.0],["2017-08-01",4.3595,4.3834,4.3116,4.3595,36200.0],["2017-08-02",4.3834,4.3834,4.2876,4.2876,36800.0],["2017-08-03",4.3355,4.3834,4.1679,4.3834,93200.0],["2017-08-04",4.3595,4.4314,4.3116,4.3355,35000.0],["2017-08-07",4.3595,4.4074,4.3355,4.3834,23400.0],["2017-08-08",4.4314,4.4793,4.4074,4.4314,29200.0],["2017-08-09",4.4074,4.4074,4.2637,4.2637,36600.0],["2017-08-10",4.2397,4.3116,4.096,4.2397,90200.0],["2017-08-11",4.2637,4.2637,4.096,4.1439,79600.0],["2017-08-14",4.1439,4.1679,4.0721,4.1439,52800.0],["2017-08-15",4.12,4.1343,3.8086,3.8325,93000.0],["2017-08-16",3.8325,3.8565,3.6265,3.6648,162000.0],["2017-08-17",3.593,3.6648,3.569,3.593,177600.0],["2017-08-18",3.5451,3.7367,3.5451,3.7128,77800.0],["2017-08-21",3.6888,3.7607,3.569,3.7128,32400.0],["2017-08-22",3.7511,3.8565,3.7511,3.8325,19600.0],["2017-08-23",3.7846,4.0002,3.775,3.9762,42600.0],["2017-08-24",4.0241,4.0385,3.7846,3.9044,69600.0],["2017-08-25",3.9044,3.9188,3.8565,3.9044,43200.0],["2017-08-28",3.8804,3.8804,3.8086,3.8086,28200.0],["2017-08-29",3.7846,3.8565,3.7367,3.8086,52400.0],["2017-08-30",3.7846,3.8948,3.7607,3.8086,41600.0],["2017-08-31",3.8565,3.8565,3.7128,3.7607,48000.0],["2017-09-01",3.7607,3.7846,3.6409,3.7128,114000.0],["2017-09-05",3.6648,3.9762,3.6409,3.9283,93400.0],["2017-09-06",3.9283,4.4553,3.8804,4.4074,163800.0],["2017-09-07",4.4553,4.5511,4.2876,4.4553,232400.0],["2017-09-08",4.4314,4.4314,3.9858,4.0481,106400.0],["2017-09-11",4.0433,4.2876,3.9762,4.2637,82200.0],["2017-09-12",4.2637,4.3355,4.2158,4.2637,52600.0],["2017-09-13",4.2397,4.2637,4.1583,4.2158,35800.0],["2017-09-14",4.2158,4.3595,4.2158,4.3116,30800.0],["2017-09-15",4.3116,4.4074,4.2158,4.3116,215600.0],["2017-09-18",4.3116,4.3978,4.3116,4.3834,144600.0],["2017-09-19",4.4074,4.5463,4.4074,4.5032,89200.0],["2017-09-20",4.5032,4.5511,4.4793,4.5272,54800.0],["2017-09-21",4.4649,4.6469,4.4553,4.5511,67000.0],["2017-09-22",4.5272,4.623,4.4314,4.5032,50400.0],["2017-09-25",4.5272,4.5751,4.5032,4.5511,41800.0],["2017-09-26",4.4793,4.6469,4.4793,4.623,44200.0],["2017-09-27",4.6469,4.7667,4.599,4.7188,52200.0],["2017-09-28",4.7188,4.7427,4.6853,4.7427,24400.0],["2017-09-29",4.7427,4.7427,4.6469,4.6469,36200.0],["2017-10-02",4.6948,4.8146,4.599,4.7906,48000.0],["2017-10-03",4.8146,4.8146,4.623,4.7427,165200.0],["2017-10-04",4.7188,4.7667,4.599,4.7188,117400.0],["2017-10-05",4.7427,4.9344,4.6948,4.7667,116800.0],["2017-10-06",4.7427,4.8625,4.7427,4.8386,54800.0],["2017-10-09",4.8386,4.8386,4.7811,4.8386,37400.0],["2017-10-10",4.8386,5.1404,4.8386,5.0302,145200.0],["2017-10-11",5.0062,5.0302,4.9344,4.9823,45600.0],["2017-10-12",4.9344,5.0062,4.7427,4.9104,36200.0],["2017-10-13",4.9104,4.9823,4.8386,4.8625,29000.0],["2017-10-16",4.8865,4.9439,4.8625,4.9344,15200.0],["2017-10-17",4.9823,5.0062,4.9344,4.9823,26800.0],["2017-10-18",4.9919,5.0062,4.8146,4.8386,44000.0],["2017-10-19",4.8386,4.9344,4.4361,4.9104,22800.0],["2017-10-20",4.9583,4.9583,4.8386,4.9104,23400.0],["2017-10-23",4.9344,4.9823,4.8386,4.9344,40600.0],["2017-10-24",4.9104,4.9871,4.8386,4.8386,79800.0],["2017-10-25",4.8146,4.8865,4.8146,4.8865,21000.0],["2017-10-26",4.9104,4.9104,4.8386,4.8625,17800.0],["2017-10-27",4.8865,4.9823,4.8386,4.9823,61600.0],["2017-10-30",4.9823,4.9823,4.8865,4.8865,9400.0],["2017-10-31",4.8865,4.9344,4.8386,4.8625,59400.0],["2017-11-01",4.9104,4.9344,4.8386,4.8625,49200.0],["2017-11-02",4.8865,4.9104,4.8146,4.8865,31200.0],["2017-11-03",4.9104,4.9104,4.7188,4.7427,65200.0],["2017-11-06",4.8146,4.8146,4.599,4.7188,32000.0],["2017-11-07",4.7188,4.7188,4.5751,4.5751,46400.0],["2017-11-08",4.599,4.6709,4.4122,4.6469,71800.0],["2017-11-09",4.599,4.6948,4.5511,4.5511,22400.0],["2017-11-10",4.5751,4.599,4.4793,4.5032,18800.0],["2017-11-13",4.5032,4.5511,4.4553,4.4793,19000.0],["2017-11-14",4.4553,4.4553,4.4314,4.4553,16200.0],["2017-11-15",4.4793,4.5511,4.4553,4.4793,24600.0],["2017-11-16",4.4793,4.5415,4.4553,4.4793,23200.0],["2017-11-17",4.4314,4.5032,4.4314,4.4553,43200.0],["2017-11-20",4.4314,4.5751,4.4314,4.5751,21600.0],["2017-11-21",4.623,4.6469,4.4793,4.599,32800.0],["2017-11-22",4.623,4.6948,4.5511,4.6709,27400.0],["2017-11-24",4.623,4.623,4.5032,4.5272,15200.0],["2017-11-27",4.5511,4.5751,4.5272,4.5511,16000.0],["2017-11-28",4.5751,4.6469,4.5415,4.623,26800.0],["2017-11-29",4.6469,4.6948,4.6469,4.6948,22000.0],["2017-11-30",4.7427,4.8386,4.623,4.7906,29400.0],["2017-12-01",4.7427,4.8146,4.6038,4.8146,36800.0],["2017-12-04",4.8386,4.8386,4.7667,4.7906,14400.0],["2017-12-05",4.8386,4.8625,4.5272,4.5751,64600.0],["2017-12-06",4.5272,4.5272,4.0002,4.4793,146800.0],["2017-12-07",4.2158,4.532,4.2158,4.3116,105800.0],["2017-12-08",4.3595,4.4793,4.2637,4.2876,48800.0],["2017-12-11",4.3116,4.3691,4.2062,4.2397,68800.0],["2017-12-12",4.2876,4.3595,4.1439,4.1679,157000.0],["2017-12-13",4.1439,4.1679,4.0002,4.0721,181000.0],["2017-12-14",4.0721,4.2158,4.0721,4.1679,87600.0],["2017-12-15",4.1439,4.2637,4.1439,4.1918,164000.0],["2017-12-18",4.2158,4.4649,4.0721,4.12,80400.0],["2017-12-19",4.1439,4.1439,3.9523,4.0002,99200.0],["2017-12-20",4.0241,4.096,4.0002,4.0481,57800.0],["2017-12-21",4.0481,4.0481,3.8565,3.9044,120000.0],["2017-12-22",3.8804,4.0241,3.7846,3.7846,210600.0],["2017-12-26",3.8325,4.1679,3.8325,3.9762,114800.0],["2017-12-27",4.0002,4.3116,3.9283,4.12,166000.0],["2017-12-28",4.1439,4.2876,4.12,4.1439,86600.0],["2017-12-29",4.1679,4.2876,4.12,4.1918,73800.0],["2018-01-02",4.1439,4.2397,4.0241,4.1439,96200.0],["2018-01-03",4.12,4.4266,4.12,4.2876,79400.0],["2018-01-04",4.3116,4.4553,4.1918,4.3834,90400.0],["2018-01-05",4.3834,4.4793,4.3116,4.3595,50800.0],["2018-01-08",4.3595,4.7427,4.3595,4.4553,81800.0],["2018-01-09",4.4793,4.5751,4.2158,4.2637,77400.0],["2018-01-10",4.2876,4.5751,4.2397,4.2876,52000.0],["2018-01-11",4.3355,4.6421,4.3116,4.5032,112200.0],["2018-01-12",4.5511,4.623,4.4553,4.5032,58000.0],["2018-01-16",4.5272,4.5751,4.3116,4.3355,55800.0],["2018-01-17",4.3834,4.5511,4.3595,4.5032,50000.0],["2018-01-18",4.4553,4.5511,4.2637,4.3739,66000.0],["2018-01-19",4.3355,4.5032,4.3355,4.5032,87400.0],["2018-01-22",4.5032,4.5272,4.4314,4.5032,54600.0],["2018-01-23",4.5032,4.5272,4.4553,4.4553,39800.0],["2018-01-24",4.4553,4.5032,4.4074,4.4553,22000.0],["2018-01-25",4.417,4.5032,4.3834,4.4314,28000.0],["2018-01-26",4.4793,4.4793,4.3355,4.4074,37200.0],["2018-01-29",4.4074,4.4649,4.3595,4.3595,37000.0],["2018-01-30",4.3116,4.3978,4.2158,4.3595,160200.0],["2018-01-31",4.3595,4.4793,4.2397,4.3834,61000.0],["2018-02-01",4.4074,4.599,4.4074,4.5511,47000.0],["2018-02-02",4.5032,4.6278,4.2876,4.599,95800.0],["2018-02-05",4.5511,4.7427,4.2397,4.6948,130400.0],["2018-02-06",4.6709,4.7427,4.5032,4.5751,80200.0],["2018-02-07",4.5032,4.6709,4.5032,4.6469,94800.0],["2018-02-08",4.623,4.6709,4.5463,4.6469,107000.0],["2018-02-09",4.623,4.6948,4.5032,4.5751,110200.0],["2018-02-12",4.5511,4.6469,4.5032,4.5272,37800.0],["2018-02-13",4.5272,4.6517,4.2637,4.5272,45000.0],["2018-02-14",4.5032,4.7188,4.096,4.623,102600.0],["2018-02-15",4.4793,4.7906,4.4793,4.6469,76800.0],["2018-02-16",4.6469,4.9583,4.4697,4.7906,149600.0],["2018-02-20",4.7906,4.8386,4.6948,4.7667,36800.0],["2018-02-21",4.8865,4.8865,4.6709,4.7188,25200.0],["2018-02-22",4.5511,4.7907,4.5415,4.7427,49800.0],["2018-02-23",4.7427,4.8386,4.6948,4.8146,28200.0],["2018-02-26",4.8625,4.8625,4.5751,4.8146,65200.0],["2018-02-27",4.8386,4.8625,4.7188,4.8386,33800.0],["2018-02-28",4.7906,4.8625,4.6948,4.8386,93200.0],["2018-03-01",4.8146,4.9344,4.7427,4.9104,109600.0],["2018-03-02",4.8865,4.9104,4.6469,4.8865,39600.0],["2018-03-05",4.8625,4.8865,4.7667,4.7906,28200.0],["2018-03-06",4.7906,4.7906,4.6469,4.6709,43600.0],["2018-03-07",4.6709,4.7188,4.6469,4.6709,19000.0],["2018-03-08",4.599,4.7906,4.599,4.7188,28600.0],["2018-03-09",4.6948,4.7667,4.6469,4.7188,35200.0],["2018-03-12",4.599,4.6948,4.599,4.6948,28000.0],["2018-03-13",4.599,4.6948,4.599,4.6469,36200.0],["2018-03-14",4.623,4.6709,4.5751,4.6709,95800.0],["2018-03-15",4.6469,4.7667,4.5751,4.7667,24400.0],["2018-03-16",4.7427,4.7906,4.6948,4.7667,104000.0],["2018-03-19",4.7906,4.7906,4.7188,4.7906,29800.0],["2018-03-20",4.7906,4.9583,4.7427,4.8386,173600.0],["2018-03-21",4.7906,4.9823,4.7906,4.8625,190000.0],["2018-03-22",4.8386,4.9344,4.6709,4.7906,50400.0],["2018-03-23",4.7188,4.8386,4.6709,4.8386,69800.0],["2018-03-26",4.8625,5.0302,4.8625,4.9823,87200.0],["2018-03-27",4.9583,5.2218,4.9583,5.1499,118000.0],["2018-03-28",5.1499,5.5092,5.126,5.4134,180600.0],["2018-03-29",5.4853,5.7009,5.4613,5.6051,198800.0],["2018-04-02",5.5332,5.6051,5.0062,5.0541,69600.0],["2018-04-03",5.0541,5.102,5.0062,5.0302,46600.0],["2018-04-04",5.0302,5.126,4.9344,5.0781,70000.0],["2018-04-05",5.0302,5.102,5.0062,5.0541,50000.0],["2018-04-06",5.0541,5.126,4.9966,5.102,35200.0],["2018-04-09",5.1883,5.2074,5.102,5.1739,64800.0],["2018-04-10",5.1499,5.2458,5.0781,5.1739,58000.0],["2018-04-11",5.2218,5.2458,5.1739,5.1739,18800.0],["2018-04-12",5.2458,5.2937,5.126,5.1739,60000.0],["2018-04-13",5.1739,5.2458,5.1739,5.2218,21000.0],["2018-04-16",5.1739,5.2649,5.1739,5.1979,27400.0],["2018-04-17",5.2458,5.3176,5.2218,5.2218,37600.0],["2018-04-18",5.1979,5.3176,5.1979,5.2458,15800.0],["2018-04-19",5.2697,5.2937,5.1787,5.2218,18000.0],["2018-04-20",5.1979,5.2697,5.1356,5.2218,26400.0],["2018-04-23",5.2697,5.3176,5.2458,5.2937,17600.0],["2018-04-24",5.2937,5.3176,5.0781,5.126,44800.0],["2018-04-25",5.1212,5.1739,5.1212,5.1739,14000.0],["2018-04-26",5.126,5.1499,5.0302,5.1499,37600.0],["2018-04-27",5.1739,5.1739,5.0781,5.1499,16400.0],["2018-04-30",5.0541,5.1547,5.0541,5.126,33000.0],["2018-05-01",5.0781,5.1979,5.0302,5.1979,21400.0],["2018-05-02",5.1979,5.3416,5.126,5.2937,63800.0],["2018-05-03",5.3176,5.3416,5.1499,5.1979,54000.0],["2018-05-04",5.102,5.2697,5.102,5.2218,67200.0],["2018-05-07",5.3895,5.7248,5.102,5.653,157400.0],["2018-05-08",5.6769,5.6769,5.4613,5.629,94200.0],["2018-05-09",5.6051,5.744,5.5811,5.7009,101400.0],["2018-05-10",5.7009,5.7248,5.629,5.7248,32000.0],["2018-05-11",5.7488,5.7488,5.5332,5.6051,38000.0],["2018-05-14",5.629,5.7152,5.6051,5.6769,20800.0],["2018-05-15",5.6051,5.7248,5.6051,5.6769,24000.0],["2018-05-16",5.7248,5.7248,5.5572,5.629,57000.0],["2018-05-17",5.629,5.7009,5.5572,5.6769,24200.0],["2018-05-18",5.7248,5.7248,5.629,5.6769,71400.0],["2018-05-21",5.6769,5.8206,5.6769,5.7488,152200.0],["2018-05-22",5.7248,5.8829,5.6769,5.7248,92400.0],["2018-05-23",5.7248,5.7727,5.6817,5.7488,42000.0],["2018-05-24",5.7727,5.7967,5.6769,5.7009,44400.0],["2018-05-25",5.653,5.7248,5.6051,5.6769,30000.0],["2018-05-29",5.7009,5.7248,5.5811,5.7248,39800.0],["2018-05-30",5.7727,5.7967,5.653,5.7248,44800.0],["2018-05-31",5.7488,5.7727,5.6051,5.6769,54600.0],["2018-06-01",5.6769,5.7632,5.629,5.6769,84000.0],["2018-06-04",5.7009,5.7009,5.629,5.653,46800.0],["2018-06-05",5.6769,5.7248,5.629,5.653,64000.0],["2018-06-06",5.653,5.7727,5.629,5.629,103400.0],["2018-06-07",5.6769,5.7009,5.6051,5.653,56800.0],["2018-06-08",5.6769,5.7967,5.6194,5.629,46000.0],["2018-06-11",5.7248,5.7248,5.6051,5.629,47000.0],["2018-06-12",5.629,5.653,5.514,5.629,55800.0],["2018-06-13",5.6051,5.8206,5.5811,5.7248,34000.0],["2018-06-14",5.7105,5.8685,5.7105,5.8446,34400.0],["2018-06-15",5.7967,5.9644,5.5524,5.8925,85400.0],["2018-06-18",5.9165,6.2997,5.8685,6.2997,153800.0],["2018-06-19",6.3237,7.186,6.1847,7.0183,486000.0],["2018-06-20",7.0423,7.4016,6.4913,6.9704,245000.0],["2018-06-21",6.9464,7.0423,6.5632,6.635,104400.0],["2018-06-22",6.6351,7.6171,6.5776,7.0902,311400.0],["2018-06-25",7.1381,7.2291,6.4674,6.7548,170800.0],["2018-06-26",6.7309,6.8267,6.5632,6.7548,45200.0],["2018-06-27",6.7357,6.7548,6.5392,6.5632,29800.0],["2018-06-28",6.5632,6.9943,6.3764,6.9464,77000.0],["2018-06-29",6.9464,7.0662,6.7548,7.0183,134600.0],["2018-07-02",6.9704,7.2339,6.9512,7.2099,96400.0],["2018-07-03",7.2578,8.1489,7.0566,7.9046,795200.0],["2018-07-05",8.1681,8.3597,7.9046,8.0483,408000.0],["2018-07-06",7.9285,7.9285,7.5453,7.6411,262600.0],["2018-07-09",7.689,7.8327,7.598,7.7609,194400.0],["2018-07-10",7.8567,8.0483,7.8088,8.0243,217200.0],["2018-07-11",8.0483,8.0722,7.8327,7.9046,195200.0],["2018-07-12",7.9525,8.192,7.9046,8.1441,202600.0],["2018-07-13",8.1681,8.1681,7.8567,8.0004,102800.0],["2018-07-16",8.0483,8.0483,7.7896,7.9525,99600.0],["2018-07-17",7.8806,8.0722,7.8806,7.9285,73400.0],["2018-07-18",7.9525,8.0052,7.8806,7.9046,118800.0],["2018-07-19",7.9046,8.0722,7.8806,8.0243,82800.0],["2018-07-20",8.0483,8.0483,7.8806,8.0243,120000.0],["2018-07-23",8.0483,8.1681,7.8806,8.0722,185200.0],["2018-07-24",8.0722,8.2399,7.9525,8.0243,118400.0],["2018-07-25",7.9764,8.0531,7.8088,7.8088,120400.0],["2018-07-26",7.7609,7.8327,7.6171,7.689,97200.0],["2018-07-27",7.665,7.689,7.2387,7.3297,141600.0],["2018-07-30",7.3776,7.4734,7.277,7.4016,173600.0],["2018-07-31",7.3776,7.6411,7.3776,7.5692,123400.0],["2018-08-01",7.689,7.689,7.4686,7.5692,58200.0],["2018-08-02",7.5213,7.7848,7.5213,7.5932,96600.0],["2018-08-03",7.5692,7.7848,7.4974,7.7129,121000.0],["2018-08-06",7.7369,7.7609,7.5453,7.6171,64400.0],["2018-08-07",7.6171,7.6411,7.186,7.5932,101800.0],["2018-08-08",7.5692,7.5932,7.4974,7.5932,68200.0],["2018-08-09",7.5692,7.7848,7.5692,7.7609,92800.0],["2018-08-10",7.7369,7.7369,7.4495,7.4974,62800.0],["2018-08-13",7.4974,7.4974,7.3824,7.4255,44400.0],["2018-08-14",7.4495,7.4495,7.0183,7.0662,94800.0],["2018-08-15",6.9943,7.186,6.7788,7.0423,80800.0],["2018-08-16",7.0902,7.162,7.0662,7.1141,47800.0],["2018-08-17",7.0662,7.1141,7.0327,7.0662,90400.0],["2018-08-20",7.0423,7.0902,6.9896,7.0183,71200.0],["2018-08-21",7.0662,7.0662,6.9225,7.0423,91000.0],["2018-08-22",6.8985,7.0423,6.8937,6.9464,147000.0],["2018-08-23",6.8985,7.0423,6.8794,6.9943,76400.0],["2018-08-24",7.0183,7.4447,6.9704,7.3057,109600.0],["2018-08-27",7.3536,7.3536,6.7788,6.8506,104600.0],["2018-08-28",6.8506,6.9225,6.659,6.8985,56000.0],["2018-08-29",6.8746,6.9704,6.7836,6.9225,103400.0],["2018-08-30",6.9225,7.2099,6.8315,7.1141,156800.0],["2018-08-31",7.0902,7.3297,7.071,7.2339,194200.0],["2018-09-04",7.162,7.3776,6.7309,7.3776,168800.0],["2018-09-05",7.5692,7.6076,7.2818,7.3776,151000.0],["2018-09-06",7.3536,7.5932,7.3393,7.4495,98200.0],["2018-09-07",7.4495,7.5453,7.0758,7.3776,57400.0],["2018-09-10",7.5213,7.5213,7.3297,7.4159,95800.0],["2018-09-11",7.4255,7.4734,7.2099,7.2339,117200.0],["2018-09-12",7.186,7.3057,6.1799,6.5392,556400.0],["2018-09-13",6.5153,7.162,6.4147,7.0902,239400.0],["2018-09-14",7.0662,7.5213,6.865,7.3776,161600.0],["2018-09-17",7.3776,7.3776,7.0423,7.1141,55600.0],["2018-09-18",7.1381,7.1381,6.8267,6.8506,59800.0],["2018-09-19",6.8267,6.8506,6.4913,6.659,84400.0],["2018-09-20",6.659,6.9943,6.5153,6.9225,60200.0],["2018-09-21",6.8985,7.0183,6.8985,6.9704,141800.0],["2018-09-24",6.8985,7.0183,6.7931,6.8985,83400.0],["2018-09-25",7.0183,7.2578,6.9896,7.1141,125800.0],["2018-09-26",7.1381,7.1716,7.0423,7.0423,81000.0],["2018-09-27",7.0423,7.1381,7.0183,7.0902,35000.0],["2018-09-28",7.1141,7.162,7.071,7.162,61600.0],["2018-10-01",7.162,7.2914,7.0183,7.0566,89200.0],["2018-10-02",7.0614,7.0902,7.0183,7.0375,64000.0],["2018-10-03",7.0423,7.1141,7.0183,7.071,50600.0],["2018-10-04",7.047,7.0518,6.9512,6.9704,44200.0],["2018-10-05",6.9752,6.9752,6.75,6.8506,84000.0],["2018-10-08",6.8267,6.9225,6.7884,6.8554,50600.0],["2018-10-09",6.865,6.9991,6.8363,6.9704,36200.0],["2018-10-10",6.9704,6.9848,6.6494,6.6686,95400.0],["2018-10-11",6.6542,6.7979,6.3859,6.4099,102000.0],["2018-10-12",6.477,6.7117,6.1943,6.2853,130800.0],["2018-10-15",6.2949,6.5728,6.247,6.5249,71800.0],["2018-10-16",6.5632,6.8458,6.3955,6.75,69800.0],["2018-10-17",6.8219,6.8219,6.5776,6.7069,120400.0],["2018-10-18",6.6734,6.7309,6.5297,6.6925,65600.0],["2018-10-19",6.683,6.865,6.6063,6.6494,74000.0],["2018-10-22",6.6446,6.8315,6.6446,6.7069,60600.0],["2018-10-23",6.6207,6.9225,6.4865,6.8219,84600.0],["2018-10-24",6.8602,6.9081,6.568,6.5871,84800.0],["2018-10-25",6.6303,6.8075,6.6063,6.7357,65200.0],["2018-10-26",6.6111,6.7644,6.5105,6.5584,59400.0],["2018-10-29",6.6351,6.7357,6.477,6.5871,86000.0],["2018-10-30",6.6063,6.7884,6.5536,6.6782,84400.0],["2018-10-31",6.7644,6.9464,6.683,6.7404,94200.0],["2018-11-01",6.75,6.9225,6.7452,6.9081,68200.0],["2018-11-02",6.9033,7.3489,6.8506,7.2147,104600.0],["2018-11-05",7.4255,7.5932,7.2051,7.5357,138400.0],["2018-11-06",7.4974,8.1968,7.4974,8.1441,236800.0],["2018-11-07",8.1824,8.4986,7.78,8.0579,154600.0],["2018-11-08",8.1202,8.3884,7.9908,8.3261,136000.0],["2018-11-09",8.2639,8.3597,7.7369,8.2974,82400.0],["2018-11-12",8.3118,8.3118,8.0531,8.1297,122400.0],["2018-11-13",8.216,8.216,7.9573,8.0722,147400.0],["2018-11-14",8.1249,8.1249,7.8662,8.0004,95800.0],["2018-11-15",7.9669,8.1249,7.9669,8.0627,60800.0],["2018-11-16",8.0052,8.2782,7.78,8.1968,90400.0],["2018-11-19",8.2255,8.2255,7.9669,8.0291,66400.0],["2018-11-20",8.0004,8.1249,7.6411,7.7034,63200.0],["2018-11-21",7.7082,7.7848,7.5501,7.7177,22400.0],["2018-11-23",7.6028,8.2639,7.6028,7.7848,19000.0],["2018-11-26",7.78,7.78,7.5405,7.6794,68000.0],["2018-11-27",7.598,7.7752,7.598,7.6938,31400.0],["2018-11-28",7.7321,7.8662,7.6315,7.8231,54400.0],["2018-11-29",7.8183,7.9812,7.7465,7.8806,24600.0],["2018-11-30",7.8854,8.01,7.7034,7.9237,40000.0],["2018-12-03",8.0435,8.0435,7.6938,8.0004,45000.0],["2018-12-04",8.0435,8.1776,7.665,7.7752,31800.0],["2018-12-06",7.7082,8.01,7.6986,7.78,34200.0],["2018-12-07",7.7752,7.9237,7.5309,7.6267,35400.0],["2018-12-10",7.6219,7.7034,7.3297,7.7034,62600.0],["2018-12-11",7.3872,7.9573,7.3297,7.7609,50600.0],["2018-12-12",7.7561,8.0195,7.6123,7.7177,38000.0],["2018-12-13",7.7177,7.7609,7.5213,7.5453,30400.0],["2018-12-14",7.4351,7.5501,7.3057,7.3584,37400.0],["2018-12-17",7.3297,7.5165,7.1668,7.2339,74200.0],["2018-12-18",7.2003,7.7321,7.2003,7.4399,128200.0],["2018-12-19",7.4399,7.5932,6.8746,7.186,100800.0],["2018-12-20",7.1908,7.3489,6.7548,6.8267,153600.0],["2018-12-21",6.8315,7.0902,6.5967,6.7788,204200.0],["2018-12-24",6.6782,7.0375,6.6159,6.6398,56400.0],["2018-12-26",6.7309,7.6363,6.7213,7.301,62800.0],["2018-12-27",6.9225,7.3009,6.9225,7.2243,80800.0],["2018-12-28",7.2339,7.6363,7.1476,7.3632,80600.0],["2018-12-31",7.3393,7.5644,7.0902,7.5453,60200.0],["2019-01-02",7.4159,7.6171,7.2339,7.4351,82800.0],["2019-01-03",7.3536,7.4063,6.9512,6.9991,53600.0],["2019-01-04",7.095,7.4255,6.8506,7.1093,82800.0],["2019-01-07",7.1045,7.392,6.9656,7.1476,71000.0],["2019-01-08",7.1429,7.4159,7.0231,7.186,71600.0],["2019-01-09",7.186,7.3153,7.1045,7.1764,62800.0],["2019-01-10",7.2387,7.4063,7.2003,7.3345,57400.0],["2019-01-11",7.3297,7.7848,7.3297,7.6411,119600.0],["2019-01-14",7.6411,7.689,7.4974,7.4974,43000.0],["2019-01-15",7.5022,7.8327,7.3872,7.7992,63000.0],["2019-01-16",7.8279,7.9333,7.7082,7.7561,45600.0],["2019-01-17",7.7177,7.9381,7.7177,7.8135,29800.0],["2019-01-18",7.8662,8.0579,7.8615,8.0052,111400.0],["2019-01-22",8.0004,8.0004,7.5501,7.5549,55200.0],["2019-01-23",7.5836,7.5836,6.8219,7.2722,83000.0],["2019-01-24",7.2674,7.689,7.2339,7.689,72200.0],["2019-01-25",7.665,7.7609,7.4495,7.6938,63600.0],["2019-01-28",7.665,7.665,7.4734,7.4878,48600.0],["2019-01-29",7.4351,7.5117,7.3632,7.3824,63200.0],["2019-01-30",7.4207,7.6123,7.253,7.5213,55400.0],["2019-01-31",7.4734,7.5692,7.1716,7.5261,46600.0],["2019-02-01",7.3776,7.5692,7.2339,7.392,59200.0],["2019-02-04",7.665,8.9346,7.665,8.8819,445200.0],["2019-02-05",8.8867,9.222,8.6807,9.0064,602000.0],["2019-02-06",9.0974,9.4855,9.016,9.4711,245800.0],["2019-02-07",9.4567,9.5717,9.2795,9.543,279600.0],["2019-02-08",9.3418,9.6388,8.9825,9.5861,235000.0],["2019-02-11",9.7106,9.8496,9.2795,9.543,236000.0],["2019-02-12",9.5382,10.3382,9.4615,10.0652,761400.0],["2019-02-13",10.2999,10.2999,9.8687,10.1514,580200.0],["2019-02-14",10.0556,10.2999,10.0556,10.2664,275000.0],["2019-02-15",10.2999,10.2999,10.0604,10.1322,173200.0],["2019-02-19",10.1322,10.2999,9.931,10.2903,212800.0],["2019-02-20",10.2951,10.4436,9.9741,10.1897,279400.0],["2019-02-21",10.1418,10.1849,9.84,9.9693,147000.0],["2019-02-22",9.8208,10.0987,9.8208,9.9789,215800.0],["2019-02-25",10.0891,10.2759,9.9214,9.9214,141200.0],["2019-02-26",10.0364,10.0364,9.6675,9.7011,184600.0],["2019-02-27",9.6771,9.9166,9.5573,9.9023,152200.0],["2019-02-28",9.9262,10.2999,9.7969,10.2951,215600.0],["2019-03-01",10.2999,10.7885,10.2999,10.3286,252400.0],["2019-03-04",10.5778,10.846,10.3286,10.5682,362000.0],["2019-03-05",10.6544,10.6544,9.8879,10.0268,253000.0],["2019-03-06",10.0316,10.0316,9.725,9.8208,138600.0],["2019-03-07",9.816,9.8448,9.4232,9.4472,207400.0],["2019-03-08",9.3513,9.7825,9.3418,9.634,151400.0],["2019-03-11",9.725,10.137,9.634,9.9933,187800.0],["2019-03-12",10.022,10.0604,9.8496,9.9693,139200.0],["2019-03-13",10.0125,10.046,9.8783,9.9502,97200.0],["2019-03-14",9.9646,10.0891,9.8208,9.9166,93800.0],["2019-03-15",9.9214,10.1274,9.9214,10.0077,229200.0],["2019-03-18",10.022,10.1322,9.8687,10.1322,92200.0],["2019-03-19",10.137,10.3526,10.022,10.0747,166400.0],["2019-03-20",10.1083,10.1466,9.8352,9.9789,167200.0],["2019-03-21",9.9741,10.2616,9.7586,9.8592,186600.0],["2019-03-22",9.84,9.8735,9.2939,9.3753,213000.0],["2019-03-25",9.3801,9.7346,9.3418,9.7154,156200.0],["2019-03-26",9.8065,9.8544,9.5813,9.6388,115000.0],["2019-03-27",9.6388,9.6867,9.4807,9.5765,125200.0],["2019-03-28",9.5861,9.8352,9.4855,9.8208,141200.0],["2019-03-29",9.8831,9.9646,9.634,9.9358,359400.0],["2019-04-01",9.9358,10.0987,9.7633,9.9023,222200.0],["2019-04-02",9.9214,10.022,9.5813,9.6532,141800.0],["2019-04-03",9.7442,10.1466,9.725,9.9741,286600.0],["2019-04-04",9.9646,10.0316,9.6532,9.8352,241800.0],["2019-04-05",9.8256,9.9693,9.7442,9.8208,77800.0],["2019-04-08",9.749,10.0364,9.6627,9.9741,135000.0],["2019-04-09",9.9693,10.0412,9.8256,9.8975,94000.0],["2019-04-10",9.9693,10.0747,9.8783,10.0556,102200.0],["2019-04-11",10.1179,11.0904,10.0268,10.9658,560000.0],["2019-04-12",11.282,11.7563,11.2293,11.4449,777600.0],["2019-04-15",11.5024,12.1539,11.4017,11.4736,450600.0],["2019-04-16",11.5503,11.9623,11.4832,11.8473,288400.0],["2019-04-17",11.8473,12.0629,10.8269,11.1287,441000.0],["2019-04-18",11.076,11.2532,10.8077,11.2389,213200.0],["2019-04-22",11.167,11.4017,11.1383,11.3634,126200.0],["2019-04-23",11.4257,11.6269,11.3778,11.3874,273400.0],["2019-04-24",11.464,11.5024,11.167,11.3059,155200.0],["2019-04-25",11.2628,11.3634,11.0856,11.282,138000.0],["2019-04-26",11.3922,11.5694,11.2916,11.4688,155800.0],["2019-04-29",11.603,12.2114,11.5359,12.0437,454200.0],["2019-04-30",12.1539,12.3263,11.6844,11.8712,318000.0],["2019-05-01",11.9431,12.2066,11.7371,11.9575,223200.0],["2019-05-02",11.8952,11.9862,11.555,11.6269,195000.0],["2019-05-03",11.6796,12.0102,11.6365,11.9958,264600.0],["2019-05-06",11.9048,13.203,11.5167,13.1695,758800.0],["2019-05-07",13.1264,13.4474,12.5659,13.433,842200.0],["2019-05-08",13.4905,13.8977,13.4617,13.7635,910400.0],["2019-05-09",13.6534,13.7731,13.0785,13.3755,381000.0],["2019-05-10",13.3707,13.7492,13.1982,13.2701,320800.0],["2019-05-13",13.2701,13.2701,12.3503,12.4892,497800.0],["2019-05-14",12.6665,12.9587,12.6521,12.7383,301200.0],["2019-05-15",12.724,13.0114,12.6138,12.8916,157200.0],["2019-05-16",12.7431,13.136,12.7431,13.0497,250400.0],["2019-05-17",12.8389,13.2893,12.8389,12.9587,197000.0],["2019-05-20",12.9156,12.9348,12.4557,12.7862,232600.0],["2019-05-21",12.9443,13.1168,12.8868,12.9587,177400.0],["2019-05-22",12.8868,13.6102,12.8868,13.5144,306800.0],["2019-05-23",13.3372,13.3947,12.9108,13.0497,256200.0],["2019-05-24",13.1024,13.4569,13.021,13.3084,160200.0],["2019-05-28",13.3228,13.6294,13.2605,13.3563,207000.0],["2019-05-29",13.3563,13.4521,12.9348,13.0593,243200.0],["2019-05-30",13.0689,13.3084,12.8964,12.9827,194200.0],["2019-05-31",12.7575,12.9635,12.518,12.8006,219600.0],["2019-06-03",12.7767,12.8916,12.4317,12.5707,226400.0],["2019-06-04",12.8054,13.2222,12.6425,13.1072,225600.0],["2019-06-05",13.2749,14.6594,13.2126,14.5348,716800.0],["2019-06-06",14.7696,14.8031,14.0366,14.6019,483800.0],["2019-06-07",14.645,15.1289,14.645,14.8271,418800.0],["2019-06-10",15.2055,15.5648,14.736,15.0235,562800.0],["2019-06-11",15.3349,15.3349,14.4582,14.7744,347600.0],["2019-06-12",14.7456,14.8989,14.2761,14.5253,229200.0],["2019-06-13",14.4821,14.7217,14.1995,14.4342,182400.0],["2019-06-14",14.3863,14.4534,14.2378,14.372,126000.0],["2019-06-17",14.4773,15.0139,14.4199,14.8606,280000.0],["2019-06-18",14.875,15.1097,14.0749,14.4869,463800.0],["2019-06-19",14.4917,15.8139,14.4917,15.5984,1139400.0],["2019-06-20",15.9385,16.7242,15.4115,15.7229,1109800.0],["2019-06-21",15.7085,15.7756,14.2522,14.3767,1276800.0],["2019-06-24",14.2426,14.6354,13.4378,14.3815,713800.0],["2019-06-25",14.3576,14.4199,13.4378,13.5,466000.0],["2019-06-26",13.5144,14.1133,13.4426,13.8067,388200.0],["2019-06-27",13.7971,13.9983,13.7204,13.936,176600.0],["2019-06-28",13.9025,14.2905,13.8067,14.2186,329400.0],["2019-07-01",14.4007,14.6402,11.5838,11.9048,1800800.0],["2019-07-02",11.8042,12.8964,11.7083,12.7431,1093400.0],["2019-07-03",12.7335,12.8102,12.312,12.6138,266200.0],["2019-07-05",12.4653,12.5898,11.8185,12.2784,479000.0],["2019-07-08",12.1587,12.4222,11.9,12.0772,330800.0],["2019-07-09",11.9862,12.3359,11.9,12.2018,330000.0],["2019-07-10",12.2257,12.6665,11.9431,12.173,563000.0],["2019-07-11",12.1443,12.4749,12.0389,12.3359,387400.0],["2019-07-12",12.4174,12.6473,12.3216,12.4988,251400.0],["2019-07-15",12.5132,12.7958,12.3503,12.7671,354200.0],["2019-07-16",12.7623,13.1791,12.4557,12.5323,515000.0],["2019-07-17",12.6282,12.6809,12.3742,12.4844,391400.0],["2019-07-18",12.4413,12.5467,12.0437,12.2928,293000.0],["2019-07-19",12.312,12.5515,12.1922,12.4605,337600.0],["2019-07-22",12.5275,12.8964,12.3742,12.8102,277200.0],["2019-07-23",12.8342,12.8389,12.4174,12.5707,220000.0],["2019-07-24",12.4892,12.8102,12.4796,12.8006,231200.0],["2019-07-25",12.8006,12.9635,12.7048,12.8677,271800.0],["2019-07-26",12.8102,13.5192,12.8102,13.2509,345400.0],["2019-07-29",13.2988,13.6677,13.2174,13.6198,324400.0],["2019-07-30",13.5432,13.9839,13.3803,13.7013,243200.0],["2019-07-31",13.7683,14.2139,13.5959,13.8689,304000.0],["2019-08-01",13.9408,14.3336,13.2557,13.4617,300600.0],["2019-08-02",13.3372,13.7396,12.6617,13.7108,514200.0],["2019-08-05",13.3707,13.7204,13.0785,13.6773,416200.0],["2019-08-06",13.7683,14.1037,13.6054,13.845,264600.0],["2019-08-07",13.6342,13.9408,13.4713,13.8546,249800.0],["2019-08-08",13.9647,14.7217,13.9647,14.5109,359600.0],["2019-08-09",14.4294,14.9756,14.2666,14.9468,372400.0],["2019-08-12",14.851,15.1624,14.4199,14.9852,322600.0],["2019-08-13",14.9325,15.4498,14.4965,15.2055,218000.0],["2019-08-14",14.8462,15.0235,14.6642,14.851,215400.0],["2019-08-15",14.9085,15.0618,14.6929,14.9037,182000.0],["2019-08-16",15.0666,15.3684,14.9708,14.9756,217400.0],["2019-08-19",15.2151,15.4307,15.0522,15.1959,225400.0],["2019-08-20",15.1337,15.6511,14.851,15.6079,190200.0],["2019-08-21",15.7756,16.2163,15.6846,16.0439,232400.0],["2019-08-22",16.2116,16.6475,15.9289,16.2403,323600.0],["2019-08-23",16.1924,16.2882,15.3684,15.4738,204200.0],["2019-08-26",15.5121,15.7996,15.3013,15.699,168600.0],["2019-08-27",15.7852,15.9481,15.4067,15.5025,154400.0],["2019-08-28",15.4546,15.5313,14.9133,15.5025,268200.0],["2019-08-29",15.6894,16.4319,15.6175,16.1732,231800.0],["2019-08-30",16.2738,16.5709,16.0583,16.5182,303200.0],["2019-09-03",16.202,16.202,12.6952,12.906,2644800.0],["2019-09-04",13.3755,13.5575,12.0964,12.5467,1016000.0],["2019-09-05",12.518,12.6282,11.5934,12.2928,1087600.0],["2019-09-06",12.2736,12.4126,12.1156,12.3407,432600.0],["2019-09-09",12.4844,12.4844,11.9335,12.1012,791400.0],["2019-09-10",12.1012,12.2545,11.9431,12.0197,455200.0],["2019-09-11",12.0054,12.5898,11.9527,12.4844,309000.0],["2019-09-12",12.5228,13.3036,12.4509,13.2126,550400.0],["2019-09-13",13.3132,13.5432,13.1982,13.203,270200.0],["2019-09-16",13.112,13.3994,12.9635,13.227,188400.0],["2019-09-17",13.2318,13.3372,12.8437,13.0066,295600.0],["2019-09-18",13.0018,13.0641,12.7431,13.0545,282400.0],["2019-09-19",13.1695,13.4905,13.0976,13.4857,293200.0],["2019-09-20",13.5815,14.1133,13.5623,13.7971,538400.0],["2019-09-23",13.7683,13.7683,12.8437,12.8916,376400.0],["2019-09-24",12.8725,12.9539,12.585,12.7144,273600.0],["2019-09-25",12.5036,12.6856,12.1347,12.5755,569800.0],["2019-09-26",12.5611,12.5611,11.8137,12.0054,585000.0],["2019-09-27",12.0772,12.5611,12.0341,12.2162,309000.0],["2019-09-30",12.1539,12.6186,11.9527,12.2257,381000.0],["2019-10-01",12.3455,12.494,12.0485,12.1539,320600.0],["2019-10-02",12.0916,12.379,11.8616,12.1922,312800.0],["2019-10-03",12.1683,12.2209,11.9335,12.197,472200.0],["2019-10-04",12.2305,12.6377,12.2305,12.585,212000.0],["2019-10-07",12.5563,13.0401,12.379,13.0114,299800.0],["2019-10-08",12.93,13.1408,12.6617,12.6856,216200.0],["2019-10-09",12.7192,12.8916,12.3359,12.4269,160200.0],["2019-10-10",12.3503,12.5563,12.1443,12.4269,210600.0],["2019-10-11",12.4317,12.93,12.4126,12.6569,179000.0],["2019-10-14",12.6425,12.815,12.4844,12.6904,88200.0],["2019-10-15",12.7335,13.1647,12.6952,12.7335,233400.0],["2019-10-16",12.7096,12.8485,12.379,12.7767,194600.0],["2019-10-17",12.8533,13.2653,12.8006,13.1455,345600.0],["2019-10-18",13.0928,13.0928,12.7192,12.9587,197400.0],["2019-10-21",13.0497,13.3611,12.9156,13.342,129800.0],["2019-10-22",13.3228,13.5623,13.203,13.4186,168400.0],["2019-10-23",13.4042,13.7923,13.2461,13.754,166800.0],["2019-10-24",13.7971,14.3288,13.7444,14.2761,320600.0],["2019-10-25",14.2618,15.0331,14.1947,14.5348,538000.0],["2019-10-28",14.6019,14.7456,14.4246,14.6306,170000.0],["2019-10-29",14.6306,14.8223,14.5492,14.7935,171600.0],["2019-10-30",14.8366,14.8654,14.6546,14.7792,249400.0],["2019-10-31",14.7312,14.8079,14.4438,14.5444,148400.0],["2019-11-01",14.6402,14.6402,13.2701,13.6486,508800.0],["2019-11-04",14.4917,14.6929,13.5192,13.8354,603400.0],["2019-11-05",13.8737,13.8737,12.8485,13.6294,324800.0],["2019-11-06",13.6534,13.7252,13.2653,13.6198,219600.0],["2019-11-07",13.7396,13.7396,13.3084,13.3947,137800.0],["2019-11-08",13.3707,13.4857,13.2749,13.4282,145400.0],["2019-11-11",13.3467,13.7252,13.2701,13.5336,170200.0],["2019-11-12",13.5671,13.7587,13.3228,13.3851,138800.0],["2019-11-13",13.3563,13.9216,13.3563,13.8641,160600.0],["2019-11-14",13.8785,14.2426,13.7827,14.0174,190000.0],["2019-11-15",14.1133,14.4486,14.0366,14.2282,156600.0],["2019-11-18",14.0845,14.4773,14.0366,14.463,241800.0],["2019-11-19",14.4773,14.645,14.2522,14.53,173200.0],["2019-11-20",14.3959,14.9085,14.3959,14.7456,266400.0],["2019-11-21",14.8175,15.1337,14.7217,15.081,238000.0],["2019-11-22",15.0187,15.0187,14.027,14.2713,274600.0],["2019-11-25",14.2522,14.9133,14.2522,14.8558,335400.0],["2019-11-26",14.875,15.3109,14.7983,14.9372,520600.0],["2019-11-27",14.9995,15.0714,14.6642,15.0091,199800.0],["2019-11-29",15.0378,15.1001,14.7696,14.9708,55800.0],["2019-12-02",14.9612,14.9612,14.3097,14.4917,193400.0],["2019-12-03",14.3049,14.5205,14.1133,14.1803,355200.0],["2019-12-04",14.2234,14.4199,14.1037,14.233,284000.0],["2019-12-05",14.3193,14.6019,14.233,14.4678,167600.0],["2019-12-06",14.53,14.7312,14.3528,14.5109,201000.0],["2019-12-09",14.4773,14.9899,14.4773,14.9708,209600.0],["2019-12-10",14.9708,15.1385,14.3049,14.3911,187400.0],["2019-12-11",14.3719,14.4151,14.1755,14.3911,135600.0],["2019-12-12",14.3959,14.6306,14.2618,14.3672,151400.0],["2019-12-13",14.3672,14.3672,14.1037,14.1564,139800.0],["2019-12-16",14.2186,14.5827,14.1564,14.2474,185600.0],["2019-12-17",14.1372,14.8223,14.1372,14.76,160000.0],["2019-12-18",14.7983,14.7983,14.5636,14.7265,193400.0],["2019-12-19",14.7169,14.7169,13.9647,14.027,181600.0],["2019-12-20",14.0653,14.4055,14.051,14.1899,198800.0],["2019-12-23",14.2043,14.3959,14.0893,14.3145,106400.0],["2019-12-24",14.2282,14.3528,14.2139,14.2809,35800.0],["2019-12-26",14.2857,14.4294,14.1564,14.2618,85800.0],["2019-12-27",14.2713,14.3336,14.1516,14.1612,80400.0],["2019-12-30",14.1707,14.1707,13.9312,14.1085,224200.0],["2019-12-31",14.1085,14.3097,13.9025,14.0797,108200.0],["2020-01-02",14.1947,14.6738,13.912,14.645,169200.0],["2020-01-03",14.3815,15.1385,14.3815,14.6977,178400.0],["2020-01-06",14.669,14.76,14.3719,14.5827,110400.0],["2020-01-07",14.5636,14.7217,14.4534,14.4726,120800.0],["2020-01-08",14.4582,14.645,14.3672,14.554,72600.0],["2020-01-09",14.5588,14.8462,14.5588,14.6354,93000.0],["2020-01-10",14.6306,14.8462,14.1372,14.5588,190200.0],["2020-01-13",14.5013,14.875,14.3384,14.8079,198200.0],["2020-01-14",14.7025,14.736,14.3672,14.3911,147400.0],["2020-01-15",14.4294,14.5252,14.3145,14.3863,62200.0],["2020-01-16",14.4869,14.8031,14.4055,14.7887,84600.0],["2020-01-17",14.8654,15.675,14.8031,15.5361,293000.0],["2020-01-21",15.6031,15.8523,15.5888,15.6511,208800.0],["2020-01-22",15.6558,15.8331,15.2343,15.3971,126400.0],["2020-01-23",15.3444,15.378,14.966,15.1097,195400.0],["2020-01-24",15.1097,15.3253,14.8702,14.8989,150000.0],["2020-01-27",14.6354,14.9325,14.4773,14.9229,168800.0],["2020-01-28",14.9756,15.5073,14.9756,15.3013,120200.0],["2020-01-29",15.3349,15.378,14.9852,15.1624,169400.0],["2020-01-30",15.0283,15.2055,14.7887,14.9229,148400.0],["2020-01-31",14.9468,15.0187,14.0222,14.0845,240400.0],["2020-02-03",13.1647,13.4474,10.6448,10.9514,1559000.0],["2020-02-04",11.1431,11.2389,10.458,10.4819,1253600.0],["2020-02-05",10.6927,10.846,9.8017,10.5969,1295600.0],["2020-02-06",10.6879,11.5838,10.6257,11.0712,825400.0],["2020-02-07",11.0904,11.2149,10.6592,10.7981,519000.0],["2020-02-10",10.7071,10.8987,10.64,10.7694,292000.0],["2020-02-11",10.8125,10.9706,10.3382,10.6975,276600.0],["2020-02-12",10.7167,11.2101,10.7023,11.1862,261800.0],["2020-02-13",11.0904,11.4688,10.9083,11.2341,237400.0],["2020-02-14",11.2341,11.3107,10.9993,11.1622,175000.0],["2020-02-18",11.0616,11.2724,10.7023,11.258,562600.0],["2020-02-19",11.2341,11.3778,10.5634,10.6113,978800.0],["2020-02-20",10.4867,10.7646,10.2185,10.2664,409400.0],["2020-02-21",10.1897,10.4915,10.0652,10.3861,273400.0],["2020-02-24",10.1705,10.2759,9.8592,10.1322,401000.0],["2020-02-25",10.1658,10.1993,9.6244,9.725,485800.0],["2020-02-26",9.7298,9.9981,9.6627,9.7154,157600.0],["2020-02-27",9.5813,9.7106,9.2076,9.2172,308400.0],["2020-02-28",8.9537,9.8208,8.5274,9.7442,610600.0],["2020-03-02",9.816,9.8208,9.4328,9.7011,360600.0],["2020-03-03",9.6819,9.9598,9.6292,9.7586,225400.0],["2020-03-04",9.8831,9.9071,9.5669,9.8544,201600.0],["2020-03-05",9.7059,9.8496,9.5621,9.725,186600.0],["2020-03-06",9.5286,9.7873,9.3178,9.3705,343600.0],["2020-03-09",8.9441,9.3897,8.4699,8.8052,249600.0],["2020-03-10",9.0974,9.1214,8.2591,8.6567,246400.0],["2020-03-11",8.4699,8.5465,7.9094,8.0722,255400.0],["2020-03-12",7.5932,7.9094,7.0135,7.7034,373400.0],["2020-03-13",8.0243,8.5369,7.6555,8.2878,350800.0],["2020-03-16",7.5884,8.422,7.5453,8.0004,285400.0],["2020-03-17",8.0722,9.404,8.0722,8.9585,532600.0],["2020-03-18",8.6184,9.0591,7.986,8.5561,299600.0],["2020-03-19",8.2735,9.1501,8.2255,8.8771,278200.0],["2020-03-20",8.8579,9.246,8.1776,8.3884,352600.0],["2020-03-23",8.3214,8.3214,7.0758,7.3489,256200.0],["2020-03-24",7.6219,8.6471,7.4351,8.3741,280000.0],["2020-03-25",8.3022,8.8771,8.2687,8.5657,222600.0],["2020-03-26",8.695,8.9873,8.0531,8.101,292800.0],["2020-03-27",7.9285,8.0291,7.2387,7.3968,311600.0],["2020-03-30",7.4111,7.986,7.4111,7.665,218400.0],["2020-03-31",7.6602,7.6986,7.1908,7.2674,384000.0],["2020-04-01",7.0758,7.2339,6.8027,6.8554,178600.0],["2020-04-02",6.8267,7.0039,6.3859,6.6255,186400.0],["2020-04-03",6.6063,6.8123,6.4195,6.5584,192800.0],["2020-04-06",6.7069,7.3728,6.7069,7.2339,274600.0],["2020-04-07",7.4255,8.6615,7.4255,8.077,340800.0],["2020-04-08",8.1202,8.7765,7.9381,8.2399,277200.0],["2020-04-09",8.4315,8.7429,8.2399,8.4555,341200.0],["2020-04-13",8.4555,8.6423,8.3309,8.4268,157400.0],["2020-04-14",8.5705,8.6854,8.2399,8.3836,265400.0],["2020-04-15",8.1393,8.2399,7.7321,8.2208,271200.0],["2020-04-16",8.1489,8.3501,7.6411,7.7513,194800.0],["2020-04-17",7.9908,8.6567,7.8423,8.1393,445200.0],["2020-04-20",8.0818,8.216,7.804,7.9764,175400.0],["2020-04-21",7.8279,7.8758,7.3201,7.4399,178800.0],["2020-04-22",7.5836,8.2208,7.4638,8.1824,155200.0],["2020-04-23",8.1728,9.0927,8.1728,8.9441,353000.0],["2020-04-24",9.0639,9.1693,8.2926,8.4507,290600.0],["2020-04-27",8.5274,8.7429,8.3693,8.4555,157400.0],["2020-04-28",8.6902,9.4184,8.5944,9.3418,188200.0],["2020-04-29",9.5765,10.0843,9.5717,9.931,328800.0],["2020-04-30",10.0364,10.0364,9.1885,9.6005,197800.0],["2020-05-01",9.3609,9.3753,9.2172,9.246,120000.0],["2020-05-04",9.3609,10.7646,9.3609,10.6496,364400.0],["2020-05-05",10.8173,11.3634,10.2664,10.3765,235200.0],["2020-05-06",10.4915,10.6784,9.9741,10.0939,253200.0],["2020-05-07",10.0604,10.5586,9.9071,10.5442,232600.0],["2020-05-08",10.6448,11.1047,10.6448,11.0137,179600.0],["2020-05-11",10.8317,10.9179,10.4484,10.8077,153600.0],["2020-05-12",10.8652,10.8844,10.0172,10.0652,205800.0],["2020-05-13",10.0652,10.1705,9.8496,10.1131,231800.0],["2020-05-14",9.8735,10.0604,9.5478,10.0316,133800.0],["2020-05-15",9.9981,10.7167,9.9981,10.5394,147600.0],["2020-05-18",10.985,11.0904,10.4532,10.4771,158600.0],["2020-05-19",10.4676,10.7981,10.458,10.458,105000.0],["2020-05-20",10.6113,11.1574,10.6113,10.8029,150600.0],["2020-05-21",10.7406,10.8269,10.3382,10.3526,108000.0],["2020-05-22",10.3526,10.6305,10.2664,10.5682,132400.0],["2020-05-26",10.8412,11.0664,10.7598,10.87,97400.0],["2020-05-27",11.0856,11.3059,10.8173,11.2676,122200.0],["2020-05-28",11.258,11.258,10.7311,10.8125,150200.0],["2020-05-29",10.7311,10.9179,10.5634,10.8844,106200.0],["2020-06-01",11.0472,11.2053,10.9802,11.0904,166600.0],["2020-06-02",11.1047,11.579,10.9418,11.4497,155600.0],["2020-06-03",11.5934,12.6521,11.4017,12.3934,390800.0],["2020-06-04",12.3168,12.3168,11.761,11.9958,184800.0],["2020-06-05",12.3216,12.3216,11.6173,11.8808,239000.0],["2020-06-08",11.9527,11.9766,11.7658,11.9048,243600.0],["2020-06-09",11.7515,11.809,11.3443,11.4688,130600.0],["2020-06-10",11.464,12.3359,11.0424,12.0102,229800.0],["2020-06-11",11.5886,11.6557,10.7838,10.8125,142600.0],["2020-06-12",11.2389,11.4592,10.6927,11.3347,235800.0],["2020-06-15",10.985,11.6125,10.6975,11.4449,137600.0],["2020-06-16",11.7467,11.809,11.3155,11.488,137200.0],["2020-06-17",11.5359,11.5359,11.1047,11.1574,132000.0],["2020-06-18",11.0041,11.2005,10.7885,10.9227,99200.0],["2020-06-19",11.0808,11.258,10.779,11.1095,212200.0],["2020-06-22",11.0472,11.2676,11.0472,11.167,95800.0],["2020-06-23",11.3443,11.6748,11.1862,11.5503,126200.0],["2020-06-24",11.4113,11.4449,11.1239,11.282,121000.0],["2020-06-25",11.1862,11.6317,11.1766,11.6221,157800.0],["2020-06-26",11.5455,11.6125,10.7263,10.8317,294000.0],["2020-06-29",11.0041,11.191,10.846,11.0904,146800.0],["2020-06-30",11.0281,11.2916,11.0233,11.2053,118800.0],["2020-07-01",11.1862,11.258,10.8652,10.9035,63800.0],["2020-07-02",11.0377,11.0856,10.8221,10.8796,107400.0],["2020-07-06",11.052,11.167,10.8365,11.0424,113400.0],["2020-07-07",10.9706,11.0377,10.6352,10.7167,120000.0],["2020-07-08",10.7406,10.779,10.4532,10.5442,143400.0],["2020-07-09",10.549,10.6352,10.3622,10.4628,120200.0],["2020-07-10",10.5011,10.8412,10.4532,10.7167,120200.0],["2020-07-13",10.8556,11.4497,10.8269,11.2149,152400.0],["2020-07-14",11.1526,11.2868,10.8844,11.0951,146800.0],["2020-07-15",11.2868,11.8377,11.2868,11.6461,173200.0],["2020-07-16",11.6604,11.7994,11.2293,11.397,95400.0],["2020-07-17",11.3682,11.6844,11.3682,11.5694,59200.0],["2020-07-20",11.6173,11.8185,11.5982,11.7994,52200.0],["2020-07-21",11.9575,12.082,11.6509,11.6748,87000.0],["2020-07-22",11.6125,11.7802,11.2341,11.3251,169800.0],["2020-07-23",11.2724,11.785,11.2724,11.7179,187000.0],["2020-07-24",11.5886,12.1012,11.4161,11.7802,154600.0],["2020-07-27",11.7419,12.1443,11.6221,11.9527,111400.0],["2020-07-28",11.8904,12.4461,11.8377,11.9191,122800.0],["2020-07-29",11.9862,12.3982,11.8904,12.3647,132400.0],["2020-07-30",12.2162,12.7288,12.0724,12.6186,123400.0],["2020-07-31",12.6329,12.8677,12.5132,12.6377,179400.0],["2020-08-03",12.7335,12.7335,12.4174,12.5898,82600.0],["2020-08-04",12.5275,13.0114,12.5275,12.8916,142200.0],["2020-08-05",13.021,13.1503,12.7719,12.9587,144400.0],["2020-08-06",12.8773,12.9443,12.5659,12.6521,88800.0],["2020-08-07",12.6282,12.9875,12.6282,12.7767,120600.0],["2020-08-10",12.7479,12.8342,12.3168,12.379,149000.0],["2020-08-11",12.4509,12.6952,12.3072,12.4796,168800.0],["2020-08-12",12.585,12.6377,11.9239,11.9623,212800.0],["2020-08-13",12.0197,12.3455,11.9143,12.2689,95800.0],["2020-08-14",12.197,12.3072,11.9335,12.0293,47800.0],["2020-08-17",12.0102,12.173,11.8569,12.0676,73200.0],["2020-08-18",11.9814,12.0916,11.6077,11.8616,102000.0],["2020-08-19",11.8377,12.0389,11.6604,11.9431,63000.0],["2020-08-20",11.8233,12.0916,11.8185,11.8664,64800.0],["2020-08-21",11.7994,12.3647,11.7994,12.2641,195800.0],["2020-08-24",12.312,12.3647,11.6796,11.7467,76600.0],["2020-08-25",11.7275,11.761,11.4161,11.6988,97200.0],["2020-08-26",11.6461,11.8808,11.6125,11.67,53800.0],["2020-08-27",11.6317,11.7706,11.4976,11.694,100000.0],["2020-08-28",11.761,11.809,11.5982,11.6317,85600.0],["2020-08-31",11.7083,12.0629,11.5742,11.9335,207400.0],["2020-09-01",12.0102,12.1683,11.7754,12.0629,116400.0],["2020-09-02",12.0197,12.0197,11.5598,11.5742,138200.0],["2020-09-03",11.5694,11.579,10.7263,10.9227,159400.0],["2020-09-04",11.076,11.3059,10.8125,11.1383,148000.0],["2020-09-08",10.1753,10.5394,8.5465,10.3478,918200.0],["2020-09-09",10.4053,10.7119,9.9023,10.6065,271800.0],["2020-09-10",10.6688,10.9418,10.5394,10.8269,98400.0],["2020-09-11",10.87,11.0424,10.7311,10.7694,100600.0],["2020-09-14",10.8269,10.9945,10.7167,10.8077,129800.0],["2020-09-15",10.9179,10.9179,10.7215,10.8269,205400.0],["2020-09-16",10.8508,11.0808,10.8221,11.052,129000.0],["2020-09-17",10.8652,11.2724,10.8029,11.052,146200.0],["2020-09-18",11.1957,11.2964,10.7119,11.1622,191000.0],["2020-09-21",10.8987,11.0137,10.7311,10.9418,136600.0],["2020-09-22",11.0329,11.0329,10.755,10.9466,175800.0],["2020-09-23",10.985,11.0185,10.7311,10.8796,256400.0],["2020-09-24",10.8508,11.0568,10.7023,10.7885,187600.0],["2020-09-25",10.779,11.052,10.6736,10.8604,118800.0],["2020-09-28",10.9418,11.4976,10.9131,11.3299,140400.0],["2020-09-29",11.2724,11.4209,11.076,11.3059,192200.0],["2020-09-30",11.2532,11.6365,11.1287,11.258,249000.0],["2020-10-01",11.3011,11.6892,11.2197,11.579,219600.0],["2020-10-02",11.3826,11.5215,10.9706,11.4544,314200.0],["2020-10-05",11.4832,11.603,11.2197,11.4065,151200.0],["2020-10-06",11.2916,11.7036,11.0089,11.5982,211200.0],["2020-10-07",11.5886,11.8425,11.4976,11.7994,159200.0],["2020-10-08",11.6509,11.9143,11.1957,11.761,112000.0],["2020-10-09",11.8904,12.0006,11.6461,11.9048,72800.0],["2020-10-12",11.9718,12.2162,11.7706,12.1012,104000.0],["2020-10-13",11.9718,12.4174,11.761,12.288,169800.0],["2020-10-14",12.2784,12.3359,11.9718,11.9766,116800.0],["2020-10-15",11.9431,12.2018,11.7467,12.1347,54200.0],["2020-10-16",12.0389,12.3407,11.9335,12.0197,82600.0],["2020-10-19",12.1012,12.1299,11.7754,11.8521,83400.0],["2020-10-20",11.8616,12.0485,11.7371,11.7802,82000.0],["2020-10-21",11.7467,12.1156,11.5694,11.6125,77400.0],["2020-10-22",11.694,12.0054,11.5071,11.9287,109200.0],["2020-10-23",11.9766,12.1443,11.7275,11.9814,62000.0],["2020-10-26",11.9,12.0724,11.809,11.9191,103800.0],["2020-10-27",11.9766,12.1299,11.8473,11.9479,68600.0],["2020-10-28",11.7754,11.785,11.4353,11.6125,89400.0],["2020-10-29",11.5886,12.1443,11.4497,11.6365,99800.0],["2020-10-30",11.4976,11.7275,11.4113,11.555,102200.0],["2020-11-02",11.6221,12.1012,11.3059,11.9096,190000.0],["2020-11-03",12.2209,12.8868,12.1395,12.7431,226000.0],["2020-11-04",12.6282,12.8725,12.3599,12.3982,98600.0],["2020-11-05",12.4222,13.1743,12.4222,13.1024,138200.0],["2020-11-06",13.0593,13.4665,13.0593,13.433,201000.0],["2020-11-09",13.6198,14.3097,13.318,13.5384,209600.0],["2020-11-10",13.6438,13.7923,13.2366,13.6629,140800.0],["2020-11-11",13.7444,14.1612,13.4905,14.1133,222600.0],["2020-11-12",13.9935,14.1755,13.3563,13.6629,188000.0],["2020-11-13",13.7156,13.8641,13.5288,13.6773,100400.0],["2020-11-16",13.7108,13.9504,13.5623,13.6821,88600.0],["2020-11-17",13.5911,13.754,13.409,13.5767,59800.0],["2020-11-18",13.6725,13.9312,13.5863,13.6581,101200.0],["2020-11-19",13.615,13.7635,13.4378,13.7252,191000.0],["2020-11-20",13.615,13.9935,13.615,13.9695,89600.0],["2020-11-23",14.0845,14.1516,13.7971,13.9743,161800.0],["2020-11-24",14.118,14.2953,13.9408,14.1803,158400.0],["2020-11-25",14.1468,14.2761,13.6917,13.9456,111400.0],["2020-11-27",14.0127,14.4678,14.0031,14.324,82600.0],["2020-11-30",14.2761,14.6546,14.0701,14.6115,190200.0],["2020-12-01",14.7265,14.736,14.2234,14.5684,142200.0],["2020-12-02",14.4917,14.6019,14.0941,14.4773,66600.0],["2020-12-03",14.5109,14.7265,14.5109,14.6402,63200.0],["2020-12-04",14.6594,14.9756,14.6594,14.8989,161000.0],["2020-12-07",14.9229,15.0235,14.6977,14.8654,61000.0],["2020-12-08",14.875,15.148,14.8223,15.0426,182200.0],["2020-12-09",15.1337,15.1864,14.3863,14.5061,158800.0],["2020-12-10",14.4726,15.0043,14.4726,14.5779,53000.0],["2020-12-11",12.5659,12.6713,12.2928,12.5323,3898000.0],["2020-12-14",12.6617,12.6856,12.4078,12.4605,557200.0],["2020-12-15",12.7,12.7862,12.5036,12.6904,471600.0],["2020-12-16",12.7144,13.1791,12.6425,12.9395,434400.0],["2020-12-17",13.0306,13.3228,12.7767,12.8581,191400.0],["2020-12-18",12.9108,13.2701,12.7192,12.9731,384800.0],["2020-12-21",12.7527,12.8437,12.1395,12.5132,218800.0],["2020-12-22",12.5898,12.7383,12.4509,12.4653,105400.0],["2020-12-23",12.5132,12.6042,12.4222,12.5132,239800.0],["2020-12-24",12.494,12.8102,12.4509,12.7671,58800.0],["2020-12-28",12.8533,13.2701,12.4605,12.5419,158000.0],["2020-12-29",12.6329,12.6521,12.2641,12.5275,129200.0],["2020-12-30",12.4988,12.9156,12.3838,12.6042,147800.0],["2020-12-31",12.6186,12.791,12.4078,12.5611,124000.0],["2021-01-04",12.724,12.7431,12.3647,12.5371,126800.0],["2021-01-05",12.5659,12.9922,12.5611,12.8437,171200.0],["2021-01-06",12.9731,13.0545,12.6521,12.8533,142000.0],["2021-01-07",12.9635,13.1934,12.8964,13.0833,106200.0],["2021-01-08",13.1695,13.4665,13.0114,13.3803,136800.0],["2021-01-11",13.2557,13.3084,12.8389,13.0066,101600.0],["2021-01-12",13.5863,13.754,13.2701,13.5288,206600.0],["2021-01-13",13.5192,13.7108,13.3755,13.4042,112600.0],["2021-01-14",13.4521,13.6534,13.3563,13.5288,162600.0],["2021-01-15",13.4138,13.9073,13.3707,13.7252,189800.0],["2021-01-19",13.8641,14.1803,13.8641,13.9887,229400.0],["2021-01-20",14.051,14.2761,13.8498,13.9647,147600.0],["2021-01-21",14.2234,14.2234,13.6438,13.7731,133400.0],["2021-01-22",13.6581,13.8785,13.5671,13.8306,158400.0],["2021-01-25",13.8402,14.1324,13.6917,13.8306,182600.0],["2021-01-26",13.7252,13.7971,13.3084,13.4809,171800.0],["2021-01-27",13.2126,13.3803,12.9635,13.0928,131400.0],["2021-01-28",13.2078,13.2078,12.5659,12.7048,173000.0],["2021-01-29",12.7048,12.8198,12.106,12.4174,198600.0],["2021-02-01",12.4749,12.7767,12.4078,12.7335,98000.0],["2021-02-02",12.7335,13.0641,12.7192,13.0641,120200.0],["2021-02-03",13.0354,13.2605,12.6617,12.6617,226600.0],["2021-02-04",12.791,12.791,12.4078,12.5515,99800.0],["2021-02-05",12.6904,12.7767,12.4174,12.6569,93800.0],["2021-02-08",12.9348,14.554,12.9348,14.5205,364600.0],["2021-02-09",14.8319,14.8319,14.1612,14.5588,338000.0],["2021-02-10",14.5684,14.5923,14.2618,14.5061,330800.0],["2021-02-11",14.4726,14.9947,14.3624,14.8893,355400.0],["2021-02-12",14.8654,15.3205,14.463,15.2582,138600.0],["2021-02-16",15.2343,15.3253,14.8798,14.9133,148200.0],["2021-02-17",14.7552,14.966,14.5444,14.9277,187800.0],["2021-02-18",14.7073,15.2103,14.7073,14.851,240000.0],["2021-02-19",14.851,15.2678,14.6977,14.9852,169000.0],["2021-02-22",14.7839,15.469,14.7312,15.4451,186200.0],["2021-02-23",15.2726,15.5217,14.942,15.3013,213200.0],["2021-02-24",15.3684,15.9624,15.0858,15.905,223600.0],["2021-02-25",15.8475,16.0774,15.1049,15.1289,240400.0],["2021-02-26",15.2726,16.1349,14.7073,14.9133,197600.0],["2021-03-01",15.2822,15.9577,15.2582,15.9481,148400.0],["2021-03-02",15.9433,15.9433,15.6702,15.8762,102600.0],["2021-03-03",15.8571,16.1205,15.699,15.8139,182200.0],["2021-03-04",15.8091,16.1589,15.3301,15.5888,294200.0],["2021-03-05",15.8235,16.4176,15.7325,16.3553,329200.0],["2021-03-08",16.4463,16.6044,16.0199,16.0439,170600.0],["2021-03-09",16.4319,16.6715,16.2786,16.3026,252600.0],["2021-03-10",16.5038,17.0451,16.4703,16.8966,192200.0],["2021-03-11",17.0882,17.0882,16.5469,16.7337,258600.0],["2021-03-12",16.7002,16.8056,16.2451,16.384,140200.0],["2021-03-15",16.4942,16.5613,16.0678,16.2211,161600.0],["2021-03-16",16.2307,16.4176,16.0104,16.3505,87600.0],["2021-03-17",16.2978,17.1218,16.2451,17.0164,189000.0],["2021-03-18",16.9637,17.3757,16.7098,16.8008,148600.0],["2021-03-19",16.7769,17.0547,16.1924,16.2451,785200.0],["2021-03-22",16.1924,16.5325,15.9912,16.2116,163200.0],["2021-03-23",16.0583,16.2259,15.2391,15.6606,127000.0],["2021-03-24",15.8331,16.1684,15.4498,15.6223,234200.0],["2021-03-25",15.4115,16.1924,14.7217,16.1589,149800.0],["2021-03-26",16.3457,16.9014,16.1924,16.8056,148600.0],["2021-03-29",16.4559,16.796,16.1589,16.5804,267000.0],["2021-03-30",16.4846,16.6571,15.9193,16.4271,210200.0],["2021-03-31",16.4894,16.6858,15.8571,16.6858,177000.0],["2021-04-01",16.6763,17.3422,16.3601,17.2799,111800.0],["2021-04-05",17.5817,17.9218,17.2847,17.7398,174400.0],["2021-04-06",17.7398,17.8931,17.002,17.1218,88200.0],["2021-04-07",17.2655,17.2655,16.5038,16.7194,103600.0],["2021-04-08",16.8631,17.0451,16.6571,16.9781,77000.0],["2021-04-09",17.026,17.1074,16.3649,16.8487,163000.0],["2021-04-12",16.7289,16.7289,16.2068,16.5086,150000.0],["2021-04-13",16.4703,16.4703,15.9577,16.1062,81800.0],["2021-04-14",16.1589,16.8535,15.9097,16.0726,68800.0],["2021-04-15",16.1349,16.1349,15.7469,15.9002,91600.0],["2021-04-16",16.0343,16.0343,15.7229,15.9097,105000.0],["2021-04-19",15.8187,16.0966,15.5217,15.6319,75800.0],["2021-04-20",15.5457,15.6606,15.1768,15.3013,103800.0],["2021-04-21",15.4882,15.8666,15.3397,15.8379,90600.0],["2021-04-22",15.8427,16.4223,15.5121,15.8331,83200.0],["2021-04-23",15.8762,16.7864,15.8762,16.614,86400.0],["2021-04-26",16.6523,17.2224,16.6523,16.7146,97600.0],["2021-04-27",16.7289,17.1457,16.1397,16.4511,52000.0],["2021-04-28",16.384,16.5948,16.2595,16.4703,43800.0],["2021-04-29",16.6571,16.7816,16.1972,16.3313,61600.0],["2021-04-30",16.1637,16.4463,15.7996,15.9577,100600.0],["2021-05-03",15.9241,16.3601,15.7996,16.2499,65400.0],["2021-05-04",16.0822,16.3888,15.8139,15.8475,62600.0],["2021-05-05",15.9002,16.3984,15.9002,16.063,44000.0],["2021-05-06",15.972,16.202,15.6511,16.111,225000.0],["2021-05-07",16.0774,16.6571,16.0295,16.3505,74400.0],["2021-05-10",14.7169,16.2738,14.6881,16.0247,130000.0],["2021-05-11",15.675,16.3792,15.0235,16.063,84400.0],["2021-05-12",15.996,16.0247,15.3061,15.4451,122400.0],["2021-05-13",15.5409,15.6558,15.3013,15.4786,66400.0],["2021-05-14",15.5696,15.9481,15.1624,15.8762,222000.0],["2021-05-17",15.6798,16.1445,15.5504,16.1205,111600.0],["2021-05-18",16.0008,16.4798,15.9624,16.2403,104400.0],["2021-05-19",15.9241,16.3888,15.7948,16.2068,84800.0],["2021-05-20",16.2259,16.5086,16.2259,16.4846,57800.0],["2021-05-21",16.5277,16.6427,16.0918,16.1349,61800.0],["2021-05-24",16.2547,16.5948,15.8044,16.3744,150000.0],["2021-05-25",16.4703,16.7385,16.0056,16.1062,148400.0],["2021-05-26",16.2259,16.2786,15.8714,16.0439,80200.0],["2021-05-27",16.202,16.2882,15.8091,15.8283,83400.0],["2021-05-28",16.2068,16.2068,15.3397,15.5888,56200.0],["2021-06-01",15.6223,16.2068,15.493,15.8379,126000.0],["2021-06-02",15.8139,15.8858,15.4307,15.5265,103600.0],["2021-06-03",15.4978,15.9193,15.3397,15.7421,564200.0],["2021-06-04",15.7756,16.2116,15.7612,15.9672,91600.0],["2021-06-07",15.7852,16.2595,15.7852,15.8091,98200.0],["2021-06-08",15.9816,15.9816,15.5217,15.5217,314400.0],["2021-06-09",15.675,16.6427,15.675,16.5996,123000.0],["2021-06-10",16.8775,16.8775,16.1876,16.2643,97600.0],["2021-06-11",16.111,16.7289,16.111,16.4271,42200.0],["2021-06-14",16.681,16.8296,16.3074,16.408,69400.0],["2021-06-15",16.3505,16.7481,16.3265,16.5038,63800.0],["2021-06-16",16.5517,16.8583,16.2451,16.8152,146800.0],["2021-06-17",16.8296,17.2942,16.6667,17.1601,145600.0],["2021-06-18",16.8631,17.1697,16.475,17.0164,290600.0],["2021-06-21",17.0739,17.5721,17.0212,17.4523,143000.0],["2021-06-22",17.4236,17.4811,16.8152,17.3469,89200.0],["2021-06-23",17.4044,17.6727,17.093,17.6488,96000.0],["2021-06-24",17.735,17.9458,17.5625,17.9458,75400.0],["2021-06-25",17.9075,18.1566,17.1218,18.0703,239600.0],["2021-06-28",18.0943,18.1182,17.9122,18.0703,51200.0],["2021-06-29",18.1757,18.2045,17.8883,17.9745,130000.0],["2021-06-30",17.9362,18.123,17.4188,17.4236,59200.0],["2021-07-01",17.4715,17.4715,17.0547,17.0978,73000.0],["2021-07-02",17.1649,17.1984,16.8535,16.9781,66400.0],["2021-07-06",16.9876,17.414,16.9781,17.2799,51800.0],["2021-07-07",17.3182,17.8883,16.8583,17.026,62200.0],["2021-07-08",16.6427,17.2511,16.5804,16.9158,138000.0],["2021-07-09",17.0451,17.6248,17.0116,17.1553,53600.0],["2021-07-12",17.0356,17.3757,16.59,16.9062,82000.0],["2021-07-13",16.8343,16.9876,16.6044,16.6667,39400.0],["2021-07-14",16.6763,16.7194,16.408,16.4271,35800.0],["2021-07-15",16.4607,16.4607,15.8283,16.0678,104400.0],["2021-07-16",16.2595,16.3744,15.9289,15.9816,65600.0],["2021-07-19",15.8331,16.3553,15.8331,16.0726,72800.0],["2021-07-20",16.0966,16.5182,16.0966,16.2882,87000.0],["2021-07-21",16.4271,16.9062,16.0678,16.7385,107800.0],["2021-07-22",16.7385,16.9972,16.2834,16.3409,20600.0],["2021-07-23",16.4846,17.0882,16.2259,16.7002,45400.0],["2021-07-26",16.6763,16.7625,16.202,16.705,28800.0],["2021-07-27",16.6427,16.7385,15.9816,16.5996,57800.0],["2021-07-28",16.5852,16.935,16.3217,16.8343,27600.0],["2021-07-29",16.8487,17.2895,16.4607,17.0164,15200.0],["2021-07-30",16.887,16.9349,16.7289,16.9349,24800.0],["2021-08-02",16.9829,17.1505,16.7242,16.8248,39000.0],["2021-08-03",16.9206,17.2463,16.6906,16.9014,44600.0],["2021-08-04",16.796,17.2224,16.7433,16.9781,42000.0],["2021-08-05",16.9589,17.1697,16.7289,16.9924,23800.0],["2021-08-06",17.1074,17.2895,16.9445,17.2224,28000.0],["2021-08-09",17.2224,17.7062,17.2224,17.4667,34400.0],["2021-08-10",17.4667,17.4667,17.0643,17.3422,37400.0],["2021-08-11",17.3613,17.5338,17.1553,17.4667,24600.0],["2021-08-12",17.2176,17.3326,17.1362,17.3182,29000.0],["2021-08-13",17.3853,17.3949,17.026,17.1266,24400.0],["2021-08-16",16.8248,17.0978,15.8666,16.4703,48000.0],["2021-08-17",17.002,17.002,16.0918,16.4223,42200.0],["2021-08-18",16.408,16.6236,16.2451,16.408,35600.0],["2021-08-19",16.7912,16.7912,15.972,16.3217,41200.0],["2021-08-20",16.2068,16.9158,15.8427,16.7433,197400.0],["2021-08-23",16.8056,17.0882,16.3361,16.9254,46200.0],["2021-08-24",16.8535,16.9589,16.6236,16.8008,29200.0],["2021-08-25",16.8104,17.0643,16.6523,16.9589,32800.0],["2021-08-26",17.0739,17.6392,17.002,17.6344,501800.0],["2021-08-27",17.5961,18.6117,17.5961,18.535,105000.0],["2021-08-30",18.65,18.7075,17.8308,18.4584,78200.0],["2021-08-31",18.444,18.8991,18.2572,18.7458,67600.0],["2021-09-01",18.7362,18.8991,18.4632,18.8991,62600.0],["2021-09-02",18.9326,19.2392,18.9326,19.1626,72200.0],["2021-09-03",19.1578,19.3782,18.7362,18.8704,93000.0],["2021-09-07",18.9183,19.2584,18.2955,18.4392,222200.0],["2021-09-08",18.3147,18.5206,18.0943,18.2763,195600.0],["2021-09-09",18.1853,18.4344,18.056,18.1997,67600.0],["2021-09-10",18.3242,18.9806,18.0224,18.1997,116000.0],["2021-09-13",19.6321,21.1363,18.444,21.1076,223400.0],["2021-09-14",21.4621,21.7112,21.1363,21.5627,229800.0],["2021-09-15",21.6681,21.7879,19.4405,19.5506,317000.0],["2021-09-16",19.5506,20.1111,19.2297,20.0201,149200.0],["2021-09-17",20.1399,20.3603,19.6991,19.7854,221600.0],["2021-09-20",19.6177,19.7806,19.1386,19.6417,95000.0],["2021-09-21",19.8237,20.8297,19.3111,20.413,86600.0],["2021-09-22",20.5471,21.0501,20.5327,20.7866,113200.0],["2021-09-23",20.8106,21.304,19.7566,21.1028,75600.0],["2021-09-24",21.4382,21.5052,20.71,21.1747,86200.0],["2021-09-27",21.237,21.7304,20.571,21.3998,112600.0],["2021-09-28",21.2801,21.5723,20.8585,21.1124,123600.0],["2021-09-29",21.2944,21.3663,20.8824,20.9591,77000.0],["2021-09-30",21.0932,21.2801,20.6381,20.6381,59200.0],["2021-10-01",20.7531,20.8872,20.6285,20.7435,52800.0],["2021-10-04",20.7435,20.7531,20.1495,20.4465,53600.0],["2021-10-05",20.4992,21.0166,20.4992,20.8968,110000.0],["2021-10-06",20.686,20.9926,20.068,20.5184,82800.0],["2021-10-07",20.7483,21.2417,20.3507,20.9303,56600.0],["2021-10-08",20.916,21.3136,20.4465,20.9447,124400.0],["2021-10-11",20.9926,21.2849,20.5423,20.5663,79800.0],["2021-10-12",20.5663,21.213,20.3938,21.122,141600.0],["2021-10-13",21.189,21.9412,21.189,21.534,122800.0],["2021-10-14",21.6969,21.7448,21.2226,21.4286,101000.0],["2021-10-15",21.7783,21.8454,21.304,21.3663,144800.0],["2021-10-18",21.3663,21.4429,21.0789,21.2705,84200.0],["2021-10-19",21.2849,21.7831,21.0836,21.5531,80800.0],["2021-10-20",21.625,21.8358,21.4525,21.6777,50600.0],["2021-10-21",21.7352,22.2765,21.7352,21.9699,58800.0],["2021-10-22",22.0035,22.1088,21.6202,21.7975,54200.0],["2021-10-25",21.7783,22.6214,21.7783,22.243,117000.0],["2021-10-26",22.2478,22.6071,21.8981,22.4155,518600.0],["2021-10-27",22.3723,22.5161,21.9555,22.3915,42200.0],["2021-10-28",22.4298,22.8179,22.1472,22.54,199000.0],["2021-10-29",22.54,23.0239,22.5304,22.976,93000.0],["2021-11-01",22.9951,23.158,22.5161,22.6071,144600.0],["2021-11-02",22.6837,22.952,22.2047,22.4921,152000.0],["2021-11-03",22.4873,22.6358,21.5819,21.9364,154600.0],["2021-11-04",22.0609,22.6933,21.9603,22.1903,106000.0],["2021-11-05",22.0993,23.3017,22.0993,22.9855,192400.0],["2021-11-08",24.2551,24.9114,22.1424,22.9951,173400.0],["2021-11-09",22.2909,22.9041,21.3807,21.625,173200.0],["2021-11-10",21.4238,21.9891,21.4238,21.8693,104600.0],["2021-11-11",21.9412,22.6885,21.9412,22.425,87800.0],["2021-11-12",22.425,22.5783,22.0082,22.1999,69400.0],["2021-11-15",22.334,22.8322,22.1041,22.77,107600.0],["2021-11-16",22.6119,23.3257,22.6023,23.2826,235000.0],["2021-11-17",23.3975,23.4886,22.9089,23.1963,74600.0],["2021-11-18",23.3017,23.9964,23.0861,23.9341,163800.0],["2021-11-19",23.7952,23.9293,23.4933,23.7041,81800.0],["2021-11-22",23.8095,24.5569,23.6514,23.8526,73400.0],["2021-11-23",23.8191,24.0682,23.3305,23.7616,112800.0],["2021-11-24",23.7664,24.1449,23.4742,23.8862,81000.0],["2021-11-26",23.455,24.0778,21.8693,21.9795,168800.0],["2021-11-29",22.2861,22.5161,22.0035,22.1232,101000.0],["2021-11-30",21.9364,22.3915,21.7639,22.2621,133000.0],["2021-12-01",22.6981,23.2299,22.2861,22.425,206400.0],["2021-12-02",22.3675,22.6646,22.1807,22.2669,98800.0],["2021-12-03",22.2813,22.3532,21.9412,22.0897,169200.0],["2021-12-06",22.2765,22.746,21.9412,22.7077,153000.0],["2021-12-07",23.2921,23.8766,22.7173,22.8035,148400.0],["2021-12-08",23.0095,23.752,22.8897,23.5556,90200.0],["2021-12-09",23.4742,23.6562,23.158,23.364,128800.0],["2021-12-10",23.6131,24.5569,23.1867,24.3652,222200.0],["2021-12-13",24.5185,24.5185,23.6275,24.0826,127800.0],["2021-12-14",24.1018,24.3078,23.7137,23.9293,77200.0],["2021-12-15",23.9293,24.3652,23.6323,24.1832,103200.0],["2021-12-16",24.1928,24.3844,23.7233,23.9245,121400.0],["2021-12-17",23.9532,23.9532,23.1293,23.3209,233800.0],["2021-12-20",23.2538,23.273,22.6598,23.2059,95200.0],["2021-12-21",23.4407,23.4981,23.0814,23.0861,91400.0],["2021-12-22",23.134,23.7712,22.9137,23.6562,152600.0],["2021-12-23",23.6946,24.0922,23.4694,23.8718,162800.0],["2021-12-27",24.0203,24.6958,23.661,24.6958,90200.0],["2021-12-28",24.6958,24.7198,24.2072,24.3365,61600.0],["2021-12-29",24.3461,24.394,23.9053,24.1497,74400.0],["2021-12-30",24.1065,24.2119,23.4023,23.5077,145400.0],["2021-12-31",23.4454,23.9532,23.3592,23.9437,136600.0],["2022-01-03",23.9437,24.097,23.0909,23.4119,104800.0],["2022-01-04",23.4742,23.8191,22.5304,22.655,466800.0],["2022-01-05",22.9951,23.4838,21.5004,21.5675,421200.0],["2022-01-06",21.395,22.0657,21.0693,21.7975,118500.0],["2022-01-07",21.6633,21.9508,21.3376,21.4909,120200.0],["2022-01-10",21.2992,21.6633,21.0789,21.6154,155600.0],["2022-01-11",21.7304,21.8166,21.2322,21.6442,94900.0],["2022-01-12",21.7208,21.8933,21.3375,21.5962,121800.0],["2022-01-13",21.5004,21.8837,21.0884,21.1076,186500.0],["2022-01-14",21.1076,21.1363,20.4944,21.0405,125300.0],["2022-01-18",20.8106,20.8202,20.4657,20.571,115500.0],["2022-01-19",20.5998,21.1555,20.274,20.3698,100600.0],["2022-01-20",20.5136,20.6285,19.9387,20.0345,146700.0],["2022-01-21",19.8045,20.2357,19.3446,19.3734,205900.0],["2022-01-24",19.2488,19.8525,18.6644,19.8237,190100.0],["2022-01-25",19.383,19.6129,19.0764,19.1913,145000.0],["2022-01-26",19.383,19.9004,18.856,19.1051,138600.0],["2022-01-27",19.3159,19.4021,18.4057,18.4727,160100.0],["2022-01-28",18.559,19.0189,18.262,18.9901,82600.0],["2022-01-31",18.9518,19.9483,18.9518,19.9195,187100.0],["2022-02-01",19.9866,20.3315,19.5746,20.2357,202000.0],["2022-02-02",20.2453,20.4848,18.9614,19.3638,267400.0],["2022-02-03",19.2297,19.5458,18.7123,19.4309,138200.0],["2022-02-04",19.4788,19.6608,18.6644,19.5554,175900.0],["2022-02-07",15.148,19.6608,14.7456,18.559,385200.0],["2022-02-08",17.7158,18.9901,17.7158,18.9901,226200.0],["2022-02-09",19.0572,19.45,18.6452,19.4213,256000.0],["2022-02-10",18.9901,19.6129,18.674,18.8081,287300.0],["2022-02-11",18.3578,19.1339,18.3578,18.7889,162600.0],["2022-02-14",18.7889,19.1626,18.674,18.741,93600.0],["2022-02-15",18.8847,19.383,18.8847,19.2776,260900.0],["2022-02-16",19.2392,19.6129,19.0572,19.5746,59400.0],["2022-02-17",19.4021,20.0153,19.4021,19.5746,79500.0],["2022-02-18",19.4405,20.0153,19.4405,19.5554,85400.0],["2022-02-22",19.4021,19.4979,19.0189,19.038,210900.0],["2022-02-23",19.1913,19.2584,18.5973,18.6644,79700.0],["2022-02-24",18.147,19.1147,17.8787,19.0955,120200.0],["2022-02-25",19.153,19.5938,18.9518,19.5459,104700.0],["2022-02-28",19.4117,19.5938,19.0189,19.5363,157100.0],["2022-03-01",19.4884,20.0153,19.4692,19.6417,128600.0],["2022-03-02",19.6225,20.1591,19.5458,19.8045,110600.0],["2022-03-03",19.9291,19.9291,19.1434,19.2393,66100.0],["2022-03-04",19.0764,19.383,18.8464,19.3255,75200.0],["2022-03-07",19.4021,19.7087,18.9614,19.1913,135800.0],["2022-03-08",19.3542,19.7279,19.0189,19.2488,95500.0],["2022-03-09",19.5746,19.8429,19.45,19.5267,55600.0],["2022-03-10",19.3159,19.3925,18.9135,19.268,42300.0],["2022-03-11",19.383,19.4117,18.7123,18.7314,121100.0],["2022-03-14",18.7314,18.9422,18.4344,18.4823,120100.0],["2022-03-15",18.4823,19.3159,18.2428,19.2872,157700.0],["2022-03-16",19.3159,20.0345,19.3159,19.7183,70500.0],["2022-03-17",19.5267,20.2932,19.5267,20.2453,70300.0],["2022-03-18",20.2836,20.7627,20.2165,20.619,175600.0],["2022-03-21",20.7818,20.7818,20.0537,20.2165,59000.0],["2022-03-22",20.3986,20.5136,20.0824,20.2836,59400.0],["2022-03-23",20.0441,20.3603,20.0441,20.1016,63600.0],["2022-03-24",20.1686,20.6573,20.1207,20.6573,161000.0],["2022-03-25",20.6477,20.6669,19.1818,19.977,70300.0],["2022-03-28",19.9004,20.2836,19.9004,20.2549,54200.0],["2022-03-29",20.4848,20.7818,19.6225,20.4657,73300.0],["2022-03-30",20.4752,20.7818,19.9387,20.0249,68900.0],["2022-03-31",20.1303,20.1303,19.6033,19.6608,139700.0],["2022-04-01",19.6704,20.0824,19.4692,20.0249,91800.0],["2022-04-04",20.1591,20.3986,20.0058,20.3219,58000.0],["2022-04-05",20.2165,20.2261,19.5746,19.5938,71300.0],["2022-04-06",19.3925,19.565,18.971,19.038,120100.0],["2022-04-07",19.0093,19.4596,18.6165,18.9614,108600.0],["2022-04-08",18.9422,18.971,18.5302,18.5686,73500.0],["2022-04-11",18.3961,18.5015,18.0512,18.2332,51100.0],["2022-04-12",18.444,18.971,18.0512,18.3194,164400.0],["2022-04-13",18.262,18.7219,18.262,18.6931,24000.0],["2022-04-14",18.7698,18.9422,18.329,18.4057,43700.0],["2022-04-18",18.3961,18.5111,18.1566,18.3578,67200.0],["2022-04-19",18.4536,18.7793,18.3194,18.5302,34600.0],["2022-04-20",18.7602,19.3063,18.4823,18.5877,51800.0],["2022-04-21",18.8273,18.9806,18.0512,18.1566,66500.0],["2022-04-22",18.1566,18.3194,17.5434,17.5817,59400.0],["2022-04-25",17.438,17.7829,17.2559,17.7637,88300.0],["2022-04-26",17.6008,17.7541,17.0068,17.0643,114300.0],["2022-04-27",17.0835,17.1984,16.5852,16.7289,59700.0],["2022-04-28",16.9876,17.1889,16.3457,16.9685,71100.0],["2022-04-29",16.8152,17.0164,16.5756,16.7673,105700.0],["2022-05-02",16.7577,17.2463,16.499,16.9781,60800.0],["2022-05-03",16.9685,16.9685,16.614,16.6523,39900.0],["2022-05-04",16.7385,16.796,15.9433,16.796,83900.0],["2022-05-05",16.5948,16.5948,15.7133,15.8666,86800.0],["2022-05-06",15.8091,15.8954,15.4546,15.857,99300.0],["2022-05-09",15.905,16.1924,15.3109,15.6942,107300.0],["2022-05-10",16.0199,16.0199,15.4738,15.5121,65600.0],["2022-05-11",15.4355,15.8091,15.1097,15.1385,66200.0],["2022-05-12",15.0043,15.9145,14.9468,15.9145,97400.0],["2022-05-13",16.0391,16.5661,16.0391,16.499,97600.0],["2022-05-16",16.3649,16.8343,16.1828,16.2403,98300.0],["2022-05-17",16.5661,16.8631,16.4703,16.8631,40300.0],["2022-05-18",16.5948,16.9206,16.2978,16.3744,137400.0],["2022-05-19",16.2978,16.7769,16.0966,16.6236,127700.0],["2022-05-20",16.8343,16.8535,15.905,16.1157,89600.0],["2022-05-23",16.2499,16.4319,16.0199,16.0487,121900.0],["2022-05-24",15.857,16.0583,15.3397,15.8666,60800.0],["2022-05-25",15.8858,17.4859,15.8858,17.3613,205900.0],["2022-05-26",17.3517,18.2811,17.3517,18.1949,143400.0],["2022-05-27",18.214,18.8752,18.214,18.856,130800.0],["2022-05-31",18.7219,18.9327,18.3865,18.7889,254500.0],["2022-06-01",18.7889,18.8943,18.2428,18.6069,133800.0],["2022-06-02",18.6644,19.3638,17.8595,19.3063,113800.0],["2022-06-03",19.2872,19.5075,18.8273,19.4021,80800.0],["2022-06-06",19.5554,19.6896,19.0955,19.153,62300.0],["2022-06-07",18.8656,19.4692,18.8368,19.3159,88100.0],["2022-06-08",19.2201,19.6608,19.1147,19.3351,108300.0],["2022-06-09",19.1626,19.4884,18.9135,18.9997,64700.0],["2022-06-10",18.7027,18.8752,18.4632,18.6452,68400.0],["2022-06-13",18.1087,18.4823,18.1087,18.3003,110300.0],["2022-06-14",18.444,18.9039,18.1278,18.4727,78700.0],["2022-06-15",18.7602,19.2776,18.6069,19.1339,89600.0],["2022-06-16",18.6835,19.0189,17.9937,18.1182,123500.0],["2022-06-17",18.3482,18.9614,18.3482,18.5302,141600.0],["2022-06-21",18.8464,19.153,18.5207,18.8847,67100.0],["2022-06-22",18.7698,19.1913,18.7698,19.1722,72700.0],["2022-06-23",19.2872,19.9099,18.3769,19.3638,90900.0],["2022-06-24",19.5267,20.7052,19.4117,20.6381,258700.0],["2022-06-27",20.801,20.801,19.9195,20.0058,73600.0],["2022-06-28",20.1974,20.207,19.6608,19.7279,36600.0],["2022-06-29",19.7375,19.8237,19.2009,19.6033,100500.0],["2022-06-30",19.4884,19.9674,19.3446,19.7279,72700.0],["2022-07-01",19.7279,20.1016,19.2297,19.4979,65200.0],["2022-07-05",19.2584,19.795,18.9135,19.7662,73300.0],["2022-07-06",19.8525,20.4752,19.8429,20.3986,77900.0],["2022-07-07",20.5615,21.1938,20.3603,21.1076,216600.0],["2022-07-08",20.916,21.5483,20.8872,21.51,84900.0],["2022-07-11",22.6598,23.4071,22.2669,22.4777,274900.0],["2022-07-12",22.4681,22.631,21.8837,22.2669,140800.0],["2022-07-13",22.0178,23.0334,22.0178,22.5352,82900.0],["2022-07-14",22.2765,22.3436,21.7016,22.2286,97700.0],["2022-07-15",22.6694,23.34,22.3819,23.2538,144900.0],["2022-07-18",23.5604,23.6179,22.6023,22.8514,130500.0],["2022-07-19",23.0526,23.9053,23.0526,23.8862,190100.0],["2022-07-20",23.8862,24.5473,23.7041,23.8479,311200.0],["2022-07-21",23.7137,25.0168,23.2251,24.988,241700.0],["2022-07-22",25.2084,25.5629,23.8191,23.9341,200100.0],["2022-07-25",24.0586,24.0586,23.6083,23.6371,146500.0],["2022-07-26",23.6275,24.0586,23.455,24.0395,108800.0],["2022-07-27",24.1545,24.6718,24.1545,24.4227,95100.0],["2022-07-28",24.5664,25.0743,24.3748,24.6144,129800.0],["2022-07-29",24.6144,25.1413,24.4036,24.5856,124600.0],["2022-08-01",24.6335,25.7641,24.5856,25.3042,207700.0],["2022-08-02",25.3042,25.7641,24.6718,24.7006,139000.0],["2022-08-03",24.806,25.1988,24.6814,25.1413,178100.0],["2022-08-04",25.1509,25.2467,24.7868,25.0072,149700.0],["2022-08-05",24.7772,25.1222,24.4227,24.9976,147400.0],["2022-08-08",25.2084,25.2084,24.4227,24.4323,154800.0],["2022-08-09",24.4227,24.4706,23.5029,23.5604,132500.0],["2022-08-10",24.0107,24.4898,23.8766,24.2215,194800.0],["2022-08-11",24.3078,24.4706,24.1449,24.2598,102000.0],["2022-08-12",24.3269,25.4479,23.982,25.3042,143100.0],["2022-08-15",25.0168,25.5629,24.7868,25.4671,82600.0],["2022-08-16",25.3425,25.8312,25.0647,25.2946,94900.0],["2022-08-17",25.1988,25.2946,24.7102,25.1413,53200.0],["2022-08-18",24.9784,26.1186,24.8826,25.927,74100.0],["2022-08-19",25.7833,26.0995,25.6683,26.0803,65000.0],["2022-08-22",25.8695,26.5019,25.4096,25.4479,107100.0],["2022-08-23",25.4096,25.812,24.9689,25.2467,93100.0],["2022-08-24",25.1413,25.3521,24.9401,25.0072,55100.0],["2022-08-25",25.3042,25.8408,25.1605,25.812,114300.0],["2022-08-26",25.7737,25.812,24.097,24.394,115800.0],["2022-08-29",26.0899,27.6516,25.63,27.2684,532800.0],["2022-08-30",27.9295,28.7822,27.2971,28.3702,366200.0],["2022-08-31",28.3127,28.7247,27.4025,28.4181,1068100.0],["2022-09-01",28.2553,28.3127,26.7893,27.6516,240900.0],["2022-09-02",27.8433,28.1594,27.278,27.7858,164900.0],["2022-09-06",27.9295,28.3319,27.4887,27.757,173000.0],["2022-09-07",27.7379,28.8685,27.5367,28.811,338500.0],["2022-09-08",28.7439,29.5966,28.5523,29.3667,229800.0],["2022-09-09",29.6637,29.9416,29.2325,29.7308,226100.0],["2022-09-12",29.9703,29.9895,28.0061,28.1115,230200.0],["2022-09-13",27.8145,28.102,27.3642,28.054,226600.0],["2022-09-14",28.1211,28.4469,27.8337,28.0061,169600.0],["2022-09-15",28.0061,28.8876,27.872,28.8397,218000.0],["2022-09-16",28.6002,29.2805,28.1978,29.1271,346200.0],["2022-09-19",28.9355,29.1942,28.2744,29.0984,172100.0],["2022-09-20",29.0026,29.1655,28.7343,29.0888,133500.0],["2022-09-21",29.4529,29.6733,28.466,28.6289,184300.0],["2022-09-22",28.8397,29.2038,28.4756,29.108,202900.0],["2022-09-23",28.8397,29.0218,27.4504,27.7762,330700.0],["2022-09-26",27.5462,28.3798,27.5462,27.7091,249200.0],["2022-09-27",27.8624,28.2361,27.4121,27.9582,173100.0],["2022-09-28",28.0157,28.8876,27.8624,28.6002,214500.0],["2022-09-29",28.5235,28.6672,27.4983,28.1499,153500.0],["2022-09-30",28.0732,28.4852,27.8337,27.8624,289200.0],["2022-10-03",28.0061,28.102,27.6037,27.872,170800.0],["2022-10-04",28.3032,28.9355,27.3642,27.6995,313100.0],["2022-10-05",27.4313,27.6516,26.866,26.9139,160400.0],["2022-10-06",26.8755,27.6037,26.636,27.3546,126000.0],["2022-10-07",27.2492,27.2492,26.3007,26.4348,143800.0],["2022-10-10",26.4923,26.4923,25.4575,25.6491,250800.0],["2022-10-11",25.5821,26.339,25.2563,26.2911,219600.0],["2022-10-12",26.4348,26.4827,26.1857,26.2336,120400.0],["2022-10-13",25.7258,27.2492,25.4671,27.2109,253100.0],["2022-10-14",27.3642,27.5367,25.6875,25.8983,236700.0],["2022-10-17",26.1857,26.5498,26.1665,26.3773,199600.0],["2022-10-18",26.6743,27.6037,25.8312,26.2911,286000.0],["2022-10-19",26.2528,26.9809,25.9653,26.224,202200.0],["2022-10-20",26.1665,26.3773,25.6779,25.7833,212800.0],["2022-10-21",26.0324,26.2623,25.5821,25.8216,199500.0],["2022-10-24",25.9557,26.224,25.4958,25.7833,152000.0],["2022-10-25",25.8216,26.4156,25.7545,26.1186,291800.0],["2022-10-26",26.1857,26.4156,25.5629,26.339,185800.0],["2022-10-27",26.4827,26.8181,25.8791,26.6073,192700.0],["2022-10-28",26.8276,28.0061,26.7797,27.5558,494100.0],["2022-10-31",27.9103,27.9103,26.7893,27.2301,251000.0],["2022-11-01",27.3834,27.3834,26.1857,26.2432,188600.0],["2022-11-02",26.2528,26.521,25.7641,25.7833,205000.0],["2022-11-03",25.5821,25.5821,24.6239,24.6527,218000.0],["2022-11-04",24.3652,24.5856,23.2251,23.6562,361400.0],["2022-11-07",23.9532,27.5654,23.9532,27.0193,682500.0],["2022-11-08",27.4983,27.4983,25.7641,25.7641,315700.0],["2022-11-09",25.6875,26.0516,24.8443,25.218,163200.0],["2022-11-10",26.0899,26.8755,25.8695,26.7701,230900.0],["2022-11-11",26.8085,27.4121,26.5402,26.7318,264900.0],["2022-11-14",26.5498,27.0097,26.1953,26.6456,132500.0],["2022-11-15",27.0672,27.5654,26.751,26.9905,163700.0],["2022-11-16",26.8947,26.8947,25.7833,26.109,268900.0],["2022-11-17",25.4767,25.7066,23.685,24.0682,390400.0],["2022-11-18",24.5856,24.9401,24.4802,24.9114,275200.0],["2022-11-21",24.9114,25.5725,24.1257,25.2946,252600.0],["2022-11-22",25.3904,25.3904,24.5473,24.6048,147900.0],["2022-11-23",24.6048,25.5342,24.4802,25.1222,127000.0],["2022-11-25",24.8826,25.3904,24.7485,25.3425,92900.0],["2022-11-28",25.0838,25.4479,24.576,24.7006,182400.0],["2022-11-29",24.6431,24.9593,24.3269,24.7868,199700.0],["2022-11-30",24.7677,25.3521,24.6718,25.2755,336800.0],["2022-12-01",25.2659,25.5437,24.5856,25.4671,147500.0],["2022-12-02",25.2276,25.9078,25.1222,25.5437,211000.0],["2022-12-05",25.4096,25.7929,24.7389,24.9784,138100.0],["2022-12-06",24.9114,25.1797,24.6144,24.7772,217800.0],["2022-12-07",24.7772,25.0647,24.2119,24.8347,206200.0],["2022-12-08",25.1126,25.5342,24.921,25.5246,190100.0],["2022-12-09",25.4192,25.6683,24.9689,25.1317,186700.0],["2022-12-12",25.0838,25.3904,24.9305,25.2467,176800.0],["2022-12-13",25.8503,26.2623,25.3425,25.8887,140900.0],["2022-12-14",25.7449,26.2815,25.4958,26.1282,213600.0],["2022-12-15",25.7162,25.8503,25.2755,25.515,195200.0],["2022-12-16",25.4,25.9174,25.2084,25.8312,309100.0],["2022-12-19",25.7641,25.9845,24.7293,24.9784,226800.0],["2022-12-20",24.7964,25.0647,24.3844,24.9689,215900.0],["2022-12-21",25.0359,25.4575,25.0168,25.3904,110900.0],["2022-12-22",25.1701,25.7737,24.921,25.697,277900.0],["2022-12-23",25.697,25.697,25.103,25.285,135900.0],["2022-12-27",25.3521,26.0324,24.6239,25.8599,183700.0],["2022-12-28",25.7833,26.1857,25.1413,25.1892,139700.0],["2022-12-29",25.3521,26.1665,25.2276,26.1474,152300.0],["2022-12-30",25.9653,26.4061,25.745,26.3294,184800.0],["2023-01-03",26.4731,26.866,25.8887,25.9557,133100.0],["2023-01-04",26.1378,26.3582,25.0359,25.1317,136600.0],["2023-01-05",24.9593,25.2563,24.7006,24.9114,75400.0],["2023-01-06",25.1701,25.6012,25.0359,25.5437,81100.0],["2023-01-09",25.7641,26.4731,25.7641,26.2623,103300.0],["2023-01-10",26.1378,26.6264,25.8887,26.1569,128100.0],["2023-01-11",26.3294,27.4217,26.2049,26.8085,259700.0],["2023-01-12",26.8276,27.6804,26.2432,27.6229,169100.0],["2023-01-13",27.3546,28.3223,26.9809,28.2169,154200.0],["2023-01-17",28.3798,29.635,28.0445,29.6158,236000.0],["2023-01-18",29.8074,30.1619,27.1342,27.575,261400.0],["2023-01-19",27.5271,28.1978,27.3354,27.9966,110000.0],["2023-01-20",28.3223,28.7247,27.9391,28.5906,103900.0],["2023-01-23",28.811,29.3188,28.3702,29.1176,240100.0],["2023-01-24",29.1271,29.1655,28.3415,28.7152,102500.0],["2023-01-25",28.6193,29.1271,28.2265,29.0697,188800.0],["2023-01-26",29.3763,29.5871,28.1115,28.2744,154600.0],["2023-01-27",28.1882,28.1882,27.4217,28.0349,104400.0],["2023-01-30",27.8433,28.2265,27.4696,27.5367,132500.0],["2023-01-31",27.4983,28.1594,27.2684,27.757,237200.0],["2023-02-01",28.0636,28.399,27.4217,28.3415,170300.0],["2023-02-02",28.4086,29.635,28.4086,29.4242,186200.0],["2023-02-03",29.8457,29.8936,29.0984,29.8362,299700.0],["2023-02-06",30.6602,35.24,30.5356,32.9309,1523500.0],["2023-02-07",33.9178,34.1861,32.5572,34.0903,400000.0],["2023-02-08",34.3777,34.4064,32.4806,32.8064,342800.0],["2023-02-09",31.5608,32.7201,29.999,30.2865,1144100.0],["2023-02-10",30.2865,30.8997,30.1907,30.3248,280600.0],["2023-02-13",30.823,32.2507,30.229,32.0207,785600.0],["2023-02-14",32.0974,32.3081,30.7368,30.7751,478600.0],["2023-02-15",30.7368,31.6758,30.4206,31.4075,371300.0],["2023-02-16",31.0242,31.6662,30.8422,31.4937,383400.0],["2023-02-17",31.5704,31.9249,31.2925,31.3309,235900.0],["2023-02-21",31.2159,31.5895,30.2003,30.3536,249100.0],["2023-02-22",30.3152,30.6602,30.0278,30.526,359300.0],["2023-02-23",30.7847,30.9189,30.2003,30.4781,343900.0],["2023-02-24",30.1619,30.6985,29.7499,30.3631,260900.0],["2023-02-27",30.6506,30.8901,30.114,30.344,277500.0],["2023-02-28",30.344,30.6793,30.229,30.2769,545300.0],["2023-03-01",30.4302,31.2734,30.1332,30.4781,276100.0],["2023-03-02",30.5643,30.9284,29.3858,30.8997,422000.0],["2023-03-03",31.2925,31.4554,30.7847,31.3692,349700.0],["2023-03-06",31.877,31.877,31.0434,31.1009,451600.0],["2023-03-07",31.1392,32.0878,31.053,31.6374,313700.0],["2023-03-08",32.3848,33.2759,31.7333,32.4519,464800.0],["2023-03-09",32.4519,32.4998,31.0147,31.1488,264400.0],["2023-03-10",31.1488,31.1488,28.5906,29.1176,510300.0],["2023-03-13",28.7343,29.4529,28.3702,29.0984,346700.0],["2023-03-14",29.8266,30.2482,29.4146,30.1523,340800.0],["2023-03-15",29.4721,31.0338,29.1942,31.0147,525200.0],["2023-03-16",30.5548,32.9405,30.5548,32.9405,517400.0],["2023-03-17",32.9501,33.3525,31.235,32.1357,1178600.0],["2023-03-20",32.1644,32.6243,31.9057,32.5764,423700.0],["2023-03-21",33.1321,33.8699,33.1321,33.6495,760500.0],["2023-03-22",33.6495,34.9334,33.4196,34.4831,518500.0],["2023-03-23",34.8184,35.9203,34.5406,35.8532,821800.0],["2023-03-24",35.4891,37.0126,35.0196,36.2269,792100.0],["2023-03-27",36.5814,37.5779,36.1311,36.7347,601600.0],["2023-03-28",36.6006,37.1084,35.9969,36.1311,351800.0],["2023-03-29",36.3802,36.3802,35.3933,35.5754,575600.0],["2023-03-30",35.7095,35.7862,35.1921,35.5179,652000.0],["2023-03-31",35.6233,36.2077,35.6233,36.0065,719100.0],["2023-04-03",36.0257,36.1981,35.0196,35.4221,476200.0],["2023-04-04",35.6233,35.8341,35.125,35.1825,407100.0],["2023-04-05",35.4412,35.4412,33.3908,33.3908,603100.0],["2023-04-06",33.6878,33.6878,32.2506,32.2794,605800.0],["2023-04-10",32.1357,32.8255,31.9728,32.5573,551100.0],["2023-04-11",32.5094,32.883,31.9536,32.1069,346700.0],["2023-04-12",32.4998,33.0172,32.4231,32.7968,265700.0],["2023-04-13",32.9309,33.18,32.1165,32.1644,279700.0],["2023-04-14",32.1165,32.8159,31.5321,32.0015,351700.0],["2023-04-17",32.0974,32.404,31.8291,32.289,183700.0],["2023-04-18",32.4519,32.6914,32.1357,32.6531,236700.0],["2023-04-19",32.586,32.6435,32.0207,32.6052,197500.0],["2023-04-20",32.4519,33.3046,32.3369,32.586,272200.0],["2023-04-21",32.5189,33.4196,32.4614,33.2088,363500.0],["2023-04-24",33.0555,33.9082,32.5381,33.0267,298400.0],["2023-04-25",32.8064,33.0267,31.3692,31.7524,402200.0],["2023-04-26",31.8387,32.0782,28.9834,29.4338,743100.0],["2023-04-27",29.5679,29.9128,29.1463,29.6924,468100.0],["2023-04-28",29.8457,29.932,28.8014,29.702,431800.0],["2023-05-01",29.587,30.6697,29.3954,30.6506,528400.0],["2023-05-02",30.6122,30.6122,27.5654,27.8912,1260000.0],["2023-05-03",27.9966,28.696,27.0672,27.0672,633200.0],["2023-05-04",26.8276,26.9235,25.6204,25.6491,967800.0],["2023-05-05",26.0803,26.3294,25.6587,26.2336,773100.0],["2023-05-08",30.0565,32.6914,29.6541,32.4327,1618100.0],["2023-05-09",32.4614,32.9693,31.6566,31.7141,681300.0],["2023-05-10",32.1836,32.4998,31.5512,31.7908,338700.0],["2023-05-11",32.0015,32.5956,31.4362,32.2027,416300.0],["2023-05-12",32.3848,32.701,31.6854,32.2219,243100.0],["2023-05-15",32.2219,33.4579,32.0974,33.1513,448500.0],["2023-05-16",32.8734,33.5346,32.6914,33.1321,471500.0],["2023-05-17",33.1896,33.592,32.1261,32.768,659000.0],["2023-05-18",32.7489,34.2244,32.5764,33.5633,539200.0],["2023-05-19",34.1517,34.4205,33.739,33.9597,302500.0],["2023-05-22",33.9885,37.5304,33.9309,37.1368,734000.0],["2023-05-23",36.8393,37.1464,35.5339,35.937,674700.0],["2023-05-24",35.7834,35.8602,34.8812,35.3995,544000.0],["2023-05-25",35.8506,36.2826,34.7948,34.814,324700.0],["2023-05-26",34.766,36.3594,34.67,36.2634,291800.0],["2023-05-30",36.6185,37.9527,36.177,36.2346,379300.0],["2023-05-31",36.0426,36.3593,35.0635,35.697,882500.0],["2023-06-01",35.6299,36.2826,34.7948,35.4379,413700.0],["2023-06-02",35.7258,35.9178,34.718,34.9964,361600.0],["2023-06-05",34.9964,35.9274,34.8236,35.9178,273100.0],["2023-06-06",36.0426,36.9161,35.8794,36.4457,300900.0],["2023-06-07",36.8681,37.2712,36.273,36.5801,308300.0],["2023-06-08",36.4937,36.9065,36.0234,36.5801,252400.0],["2023-06-09",36.6761,37.0121,36.3786,36.4457,279900.0],["2023-06-12",37.6552,38.7398,36.6761,38.615,665100.0],["2023-06-13",38.8838,39.5941,38.1447,38.4038,391200.0],["2023-06-14",38.2215,38.2215,36.2826,37.0409,387200.0],["2023-06-15",36.8297,37.1272,36.1962,36.5993,210900.0],["2023-06-16",36.9545,36.9545,34.718,34.814,402800.0],["2023-06-20",34.766,35.5243,34.0461,35.5147,589100.0],["2023-06-21",35.5147,35.8698,34.814,34.8428,291200.0],["2023-06-22",34.7756,35.3707,34.5548,34.7468,330000.0],["2023-06-23",34.5548,34.9196,33.9309,34.0269,598700.0],["2023-06-26",34.0269,34.8716,33.4606,33.8925,302000.0],["2023-06-27",34.1421,34.1709,33.355,33.8157,332900.0],["2023-06-28",33.6909,34.2381,33.307,33.4606,309200.0],["2023-06-29",33.5086,35.0156,33.4894,34.2669,274600.0],["2023-06-30",34.4204,34.9868,33.1054,33.259,529900.0],["2023-07-03",33.163,33.403,32.5583,32.8943,338500.0],["2023-07-05",32.6351,33.6142,31.9344,33.115,599800.0],["2023-07-06",32.7215,32.7215,31.9728,32.5007,246800.0],["2023-07-07",32.4239,33.0479,32.2128,32.232,365300.0],["2023-07-10",32.1936,32.9327,32.1456,32.6159,376300.0],["2023-07-11",32.7695,33.0095,32.2512,32.6735,379900.0],["2023-07-12",33.0095,33.2206,32.2608,32.5679,223000.0],["2023-07-13",32.6159,33.9981,32.5871,33.8349,282100.0],["2023-07-14",33.9405,35.1595,33.9405,34.6604,472100.0],["2023-07-17",34.6892,36.0042,34.6892,35.4859,348600.0],["2023-07-18",35.4571,35.937,34.8236,35.7642,275700.0],["2023-07-19",35.9274,35.9562,34.8908,35.6107,300100.0],["2023-07-20",35.5627,36.6665,35.2939,35.5723,492500.0],["2023-07-21",35.8986,36.225,34.814,35.006,229900.0],["2023-07-24",35.1979,35.5915,34.0845,34.4684,180500.0],["2023-07-25",34.5452,35.1691,34.4204,34.9292,205100.0],["2023-07-26",34.9292,35.3899,34.9196,35.0443,149100.0],["2023-07-27",35.4283,35.4475,34.4492,34.6028,188900.0],["2023-07-28",34.6604,35.1595,34.5068,34.9388,154600.0],["2023-07-31",34.91,36.0234,34.91,35.9754,240700.0],["2023-08-01",35.7258,35.841,35.2171,35.841,168500.0],["2023-08-02",35.3995,35.3995,34.2861,35.0252,176500.0],["2023-08-03",34.718,35.2747,34.2285,35.0347,166200.0],["2023-08-04",35.0731,35.1883,33.8445,34.0557,217300.0],["2023-08-07",36.1482,36.1482,34.8428,35.2267,257100.0],["2023-08-08",34.91,35.3803,34.2189,34.9004,211300.0],["2023-08-09",34.8044,35.1691,34.1901,35.0252,231000.0],["2023-08-10",35.0827,35.6875,34.6508,35.3707,188500.0],["2023-08-11",35.3131,36.8681,35.1979,36.7337,365200.0],["2023-08-14",36.7529,36.8201,35.9754,36.7817,256300.0],["2023-08-15",36.6377,37.06,35.841,36.7145,263300.0],["2023-08-16",36.6569,37.2904,36.3018,36.8585,258500.0],["2023-08-17",36.9641,37.0792,35.7642,36.6665,579400.0],["2023-08-18",36.1674,37.444,35.8986,36.8681,899300.0],["2023-08-21",21.6256,22.739,19.2163,20.2626,16185500.0],["2023-08-22",20.6849,22.8158,20.6273,22.3071,3242500.0],["2023-08-23",22.4606,23.3341,22.1247,22.6046,1116200.0],["2023-08-24",22.883,22.9022,21.5584,21.7695,1096600.0],["2023-08-25",21.8559,22.1727,21.3184,21.7791,884200.0],["2023-08-28",21.6831,22.2687,21.3184,21.8655,649800.0],["2023-08-29",23.0365,24.102,21.9807,23.5165,1623700.0],["2023-08-30",23.7276,24.4091,23.6796,23.8044,1321800.0],["2023-08-31",23.6407,24.3629,23.3326,23.8622,991600.0],["2023-09-01",23.8429,24.0548,23.0822,23.2941,525200.0],["2023-09-05",24.1415,24.1992,23.1978,23.3615,652400.0],["2023-09-06",23.2555,23.583,23.0726,23.1304,313700.0],["2023-09-07",22.8222,23.1111,22.4178,22.62,380200.0],["2023-09-08",22.6296,22.8126,22.3889,22.62,312600.0],["2023-09-11",22.6874,23.5252,22.6393,23.3711,580200.0],["2023-09-12",23.2941,23.477,22.9763,23.1304,304600.0],["2023-09-13",23.0533,23.4,22.8318,23.0822,378300.0],["2023-09-14",23.1015,23.3422,22.9089,22.9955,349000.0],["2023-09-15",23.217,23.4578,22.5718,22.5815,565000.0],["2023-09-18",22.4948,22.6296,22.2059,22.3889,353000.0],["2023-09-19",22.3022,22.62,21.7244,21.8111,387900.0],["2023-09-20",22.023,22.3407,21.6859,21.9941,451500.0],["2023-09-21",21.8111,22.2926,21.6667,22.1481,354400.0],["2023-09-22",22.177,22.62,22.1578,22.2059,341900.0],["2023-09-25",22.0904,22.4467,22.0133,22.0422,308500.0],["2023-09-26",21.8111,22.0037,20.7518,20.8578,402300.0],["2023-09-27",20.9541,21.5896,20.7807,21.2911,276300.0],["2023-09-28",21.2526,21.7437,21.1755,21.5415,226700.0],["2023-09-29",21.7822,21.7822,21.2237,21.4259,377600.0],["2023-10-02",21.3393,21.4259,21.0696,21.3007,278500.0],["2023-10-03",21.0407,21.4259,20.8963,21.3296,201200.0],["2023-10-04",21.3392,21.7437,21.1467,21.6763,217300.0],["2023-10-05",21.6185,21.6763,20.9059,20.9444,269300.0],["2023-10-06",20.8,21.3007,20.5881,21.1081,251400.0],["2023-10-09",20.9155,21.1852,20.5785,20.8,171000.0],["2023-10-10",20.7037,21.0792,20.6459,20.723,253600.0],["2023-10-11",20.7422,20.8963,19.9622,20.0007,230000.0],["2023-10-12",20.0104,20.0104,19.7118,19.9141,283300.0],["2023-10-13",20.0296,20.0393,19.4711,19.6155,231400.0],["2023-10-16",19.6733,20.2704,19.6733,19.9718,377100.0],["2023-10-17",19.9333,20.1548,19.8659,20.0007,254500.0],["2023-10-18",19.9044,20.0778,19.6348,19.6733,183000.0],["2023-10-19",19.683,19.7022,19.4133,19.5289,193100.0],["2023-10-20",19.5578,19.5867,19.1533,19.2592,223300.0],["2023-10-23",19.2593,19.3459,19.0667,19.163,200000.0],["2023-10-24",19.24,19.4615,18.9511,19.4133,240900.0],["2023-10-25",19.2881,19.3555,18.9607,18.9704,387700.0],["2023-10-26",18.8163,19.1052,18.2867,18.8355,479500.0],["2023-10-27",18.8067,18.903,18.3541,18.46,343100.0],["2023-10-30",18.5948,18.5948,17.5933,17.7185,533300.0],["2023-10-31",17.6896,17.757,17.2755,17.6896,462200.0],["2023-11-01",17.7185,17.757,17.1022,17.6896,405600.0],["2023-11-02",17.5548,18.2867,17.3333,17.8726,480700.0],["2023-11-03",18.1133,18.4311,18.0363,18.1037,434400.0],["2023-11-06",21.2333,22.7548,20.5207,22.0037,1562500.0],["2023-11-07",22.1192,24.1222,21.8881,24.0837,1467500.0],["2023-11-08",24.103,25.1044,23.9778,24.5555,917600.0],["2023-11-09",24.8059,25.6052,24.1607,24.2378,749600.0],["2023-11-10",24.4592,24.7385,23.8815,24.5459,597300.0],["2023-11-13",24.5555,25.5281,24.3244,25.143,568200.0],["2023-11-14",26.0289,26.9148,26.0,26.4044,837200.0],["2023-11-15",26.6259,27.3096,26.5296,26.9341,369800.0],["2023-11-16",26.6548,27.2133,26.3659,26.6548,426900.0],["2023-11-17",27.0978,27.897,26.9726,27.483,381000.0],["2023-11-20",27.0304,27.9741,26.8281,27.897,416400.0],["2023-11-21",27.82,27.9163,27.2711,27.5407,271300.0],["2023-11-22",27.637,28.08,27.2615,27.637,285500.0],["2023-11-24",27.5504,27.9741,27.5504,27.7526,224000.0],["2023-11-27",27.5889,28.7348,27.2037,28.6289,473000.0],["2023-11-28",28.6289,29.0911,28.0992,28.1281,325000.0],["2023-11-29",28.8985,29.3415,28.4074,29.2067,361200.0],["2023-11-30",29.226,29.6411,29.0039,29.5446,432800.0],["2023-12-01",29.3804,30.4425,29.2356,30.2108,379800.0],["2023-12-04",30.1722,30.877,30.066,30.6742,573900.0],["2023-12-05",30.6453,30.9639,30.4522,30.6356,351800.0],["2023-12-06",30.8866,31.3501,30.6356,30.7611,424800.0],["2023-12-07",30.7997,30.9253,30.066,30.3363,405800.0],["2023-12-08",30.3363,31.2535,30.2784,31.0025,318600.0],["2023-12-11",30.8866,31.099,30.4232,31.0025,226900.0],["2023-12-12",31.5239,31.6494,31.1473,31.2246,249300.0],["2023-12-13",31.1859,31.9101,30.597,31.8908,389500.0],["2023-12-14",32.4025,33.3101,32.2577,32.8273,750900.0],["2023-12-15",33.0108,33.5128,32.557,33.1845,918900.0],["2023-12-18",33.1749,33.1749,32.557,32.7887,235300.0],["2023-12-19",32.9721,33.3776,32.3542,32.5763,259900.0],["2023-12-20",32.4218,33.2908,32.219,32.219,232100.0],["2023-12-21",32.5666,32.8756,32.2577,32.8659,206100.0],["2023-12-22",33.1459,33.7928,33.0397,33.5225,186700.0],["2023-12-26",33.648,34.1308,33.1556,34.0342,143400.0],["2023-12-27",34.1404,34.8259,33.8604,33.928,257500.0],["2023-12-28",33.9377,34.0342,33.5032,33.8701,185700.0],["2023-12-29",33.8411,33.928,33.059,33.0687,264000.0],["2024-01-02",32.5956,32.8273,31.7942,32.5473,238500.0],["2024-01-03",32.3735,32.4604,31.9197,32.0839,249100.0],["2024-01-04",32.1032,32.3542,31.0604,31.2439,286100.0],["2024-01-05",30.9832,31.8521,30.9639,31.8039,272500.0],["2024-01-08",31.9101,32.4604,31.8908,32.3156,165500.0],["2024-01-09",31.7846,32.7694,31.7556,32.2963,154600.0],["2024-01-10",32.3156,32.7887,31.9873,32.1611,136600.0],["2024-01-11",32.0549,32.4701,31.5239,31.9004,197600.0],["2024-01-12",32.3156,32.4797,31.3984,31.6108,163100.0],["2024-01-16",31.4273,31.9197,30.1915,31.4177,169300.0],["2024-01-17",30.9446,31.9004,30.9446,31.8135,138800.0],["2024-01-18",32.0839,32.7984,31.9584,32.6535,141600.0],["2024-01-19",32.9625,32.9625,32.0163,32.7597,152100.0],["2024-01-22",33.1556,33.5804,32.9432,33.1363,159700.0],["2024-01-23",33.4259,33.5804,33.059,33.3487,180600.0],["2024-01-24",33.7832,34.1887,33.3294,33.4259,256100.0],["2024-01-25",33.6866,34.237,33.5611,34.2176,169600.0],["2024-01-26",34.459,34.6618,33.9087,33.9956,234900.0],["2024-01-29",33.8894,34.7487,33.7639,34.7197,109400.0],["2024-01-30",34.8066,34.8066,33.957,34.1597,131000.0],["2024-01-31",33.9473,34.2852,33.4066,33.5514,208000.0],["2024-02-01",33.7252,34.459,33.5997,34.4397,207700.0],["2024-02-02",34.2852,34.8549,33.8411,34.5749,231700.0],["2024-02-05",38.7169,41.3528,37.0659,41.0824,1570500.0],["2024-02-06",40.339,42.0479,39.8369,41.9321,850700.0],["2024-02-07",42.2893,42.6465,41.7583,42.3569,464400.0],["2024-02-08",42.3569,44.3265,42.27,44.0562,407700.0],["2024-02-09",44.3845,44.6162,43.052,43.4479,527100.0],["2024-02-12",43.4479,44.6645,43.081,44.5196,282300.0],["2024-02-13",43.1776,43.7086,41.5941,41.8934,289300.0],["2024-02-14",42.2121,43.9403,42.2121,43.9017,296400.0],["2024-02-15",44.3072,44.5293,43.2355,43.5638,354600.0],["2024-02-16",43.5927,43.6893,42.3472,42.4534,312600.0],["2024-02-20",41.8162,43.1196,41.739,42.4341,348500.0],["2024-02-21",42.0383,42.4148,41.5652,42.3569,288500.0],["2024-02-22",42.6465,43.7858,42.6465,42.7914,265000.0],["2024-02-23",43.0424,43.4672,42.4052,43.1969,183300.0],["2024-02-26",43.2452,44.2783,43.0521,43.1486,175000.0],["2024-02-27",43.1486,43.7279,42.9458,43.4672,177100.0],["2024-02-28",43.2065,43.2065,42.5017,42.9072,187000.0],["2024-02-29",43.6136,43.9233,42.6653,43.5749,268300.0],["2024-03-01",43.7394,44.4265,43.2943,43.6911,310300.0],["2024-03-04",43.9523,44.3588,43.0621,43.1975,170100.0],["2024-03-05",42.8685,43.2459,42.3073,42.6363,136700.0],["2024-03-06",39.3849,40.0332,37.4979,39.8203,2891500.0],["2024-03-07",39.8397,39.9267,39.1913,39.5687,539700.0],["2024-03-08",40.159,40.159,39.0752,39.4429,510400.0],["2024-03-11",39.3655,39.5977,38.2236,38.572,377000.0],["2024-03-12",38.5623,39.4139,38.0204,39.1526,681800.0],["2024-03-13",39.0171,39.501,38.6978,39.0752,340200.0],["2024-03-14",39.1623,39.3945,37.972,38.1656,337500.0],["2024-03-15",38.2043,38.243,37.3721,37.7398,537000.0],["2024-03-18",37.7785,38.0494,37.1108,37.1495,363100.0],["2024-03-19",36.9269,37.8656,36.5205,37.5269,450100.0],["2024-03-20",37.314,38.0591,36.8592,37.7398,347400.0],["2024-03-21",37.943,38.9494,37.943,37.9817,433200.0],["2024-03-22",38.0591,38.301,37.6333,38.1075,407200.0],["2024-03-25",38.0107,38.9107,37.9527,38.4655,315400.0],["2024-03-26",38.6784,39.0752,38.1946,38.3591,320300.0],["2024-03-27",38.4365,38.9687,38.3785,38.9591,223200.0],["2024-03-28",38.8817,39.172,38.4268,38.8623,223700.0],["2024-04-01",38.6591,39.3365,38.3785,38.4365,187200.0],["2024-04-02",38.2817,38.2817,37.2946,38.0785,268500.0],["2024-04-03",37.914,38.8526,37.914,38.4655,301600.0],["2024-04-04",38.8526,39.7139,38.7655,39.1042,289900.0],["2024-04-05",39.0171,40.4396,38.7365,39.501,348200.0],["2024-04-08",39.6945,40.3719,39.6558,39.8784,192200.0],["2024-04-09",40.0235,40.0235,38.7655,39.3074,343700.0],["2024-04-10",38.6978,39.0752,37.972,38.1269,216100.0],["2024-04-11",38.0107,38.2527,37.3914,37.8559,182300.0],["2024-04-12",37.7204,37.7785,36.7721,37.5172,170700.0],["2024-04-15",37.7204,38.3494,37.4592,37.7011,281700.0],["2024-04-16",37.3237,37.7688,36.6173,37.5946,302800.0],["2024-04-17",37.8753,38.1365,37.3334,37.7495,233600.0],["2024-04-18",37.8365,38.4849,37.4882,38.4462,249700.0],["2024-04-19",38.2527,38.7849,37.7398,38.7268,708200.0],["2024-04-22",38.8913,40.2074,38.8042,40.0719,361800.0],["2024-04-23",40.0816,41.9686,40.0816,41.9202,715200.0],["2024-04-24",42.1815,42.9266,42.075,42.5782,271500.0],["2024-04-25",42.0363,42.046,41.1267,41.9783,348500.0],["2024-04-26",42.7911,43.8846,42.104,42.4427,473300.0],["2024-04-29",42.6266,43.1298,41.6299,41.7266,228100.0],["2024-04-30",41.4557,41.4847,39.1526,39.3848,414700.0],["2024-05-01",39.3752,39.801,38.8429,38.901,308900.0],["2024-05-02",39.2591,40.759,38.6688,40.4009,272800.0],["2024-05-03",41.0977,42.1428,40.2848,41.0977,704300.0],["2024-05-06",41.8718,43.8846,41.5718,43.8362,766300.0],["2024-05-07",44.5136,44.9103,43.5459,44.262,617500.0],["2024-05-08",43.9523,44.3297,42.2686,43.0137,743800.0],["2024-05-09",42.8008,44.4846,42.733,43.1879,589100.0],["2024-05-10",43.2846,44.0104,42.6653,42.9653,346600.0],["2024-05-13",43.2169,43.604,42.5202,42.9846,368600.0],["2024-05-14",43.4975,44.0878,41.9395,42.1815,522000.0],["2024-05-15",42.4621,44.3491,42.2492,44.1749,546200.0],["2024-05-16",44.1749,44.4071,42.9459,43.362,203900.0],["2024-05-17",43.7878,44.5233,43.4975,44.0297,357000.0],["2024-05-20",44.0394,46.207,44.0394,45.4522,700300.0],["2024-05-21",45.4813,46.0135,44.6007,45.9264,550100.0],["2024-05-22",46.0232,46.8747,45.7716,46.1199,520400.0],["2024-05-23",46.4393,47.1167,45.9748,47.0586,440500.0],["2024-05-24",47.5328,49.2069,47.3489,48.6359,633100.0],["2024-05-28",49.4585,50.4649,48.7521,50.0875,811000.0],["2024-05-29",49.352,50.2036,48.394,48.7327,374500.0],["2024-05-30",49.1295,51.0261,48.9649,50.1358,341100.0],["2024-05-31",50.1262,50.7165,47.9392,48.0456,578800.0],["2024-06-03",48.5402,49.5292,47.3766,47.8905,537300.0],["2024-06-04",47.6966,48.1814,46.2324,48.1135,496400.0],["2024-06-05",48.385,50.4794,48.385,50.2564,340300.0],["2024-06-06",49.9461,50.3049,48.7826,49.6552,245300.0],["2024-06-07",49.4128,50.3534,48.5402,48.6953,277100.0],["2024-06-10",48.4723,48.7438,47.619,48.5499,242200.0],["2024-06-11",48.482,48.5208,47.8226,48.4529,317000.0],["2024-06-12",49.694,51.1776,49.3159,50.3437,463000.0],["2024-06-13",50.4891,51.4879,49.9558,51.3715,303500.0],["2024-06-14",50.877,51.2939,49.4613,50.1304,262300.0],["2024-06-17",50.2176,51.7885,50.1304,51.3909,306000.0],["2024-06-18",51.3909,51.963,50.4116,50.7703,308200.0],["2024-06-20",50.9643,51.0515,48.4626,48.5208,289600.0],["2024-06-21",47.842,49.0347,47.7063,48.9183,629100.0],["2024-06-24",48.9765,49.6068,48.6468,49.0541,216400.0],["2024-06-25",49.1123,49.5001,48.6759,49.2577,226500.0],["2024-06-26",49.4225,49.9849,48.8989,49.471,264900.0],["2024-06-27",49.7619,50.334,49.5001,50.1401,256100.0],["2024-06-28",50.654,50.9255,50.1885,50.3728,885100.0],["2024-07-01",50.1692,50.9546,49.5292,50.8867,284700.0],["2024-07-02",50.974,52.0696,50.5764,52.0309,346700.0],["2024-07-03",52.2636,53.0005,51.6624,52.4187,135800.0],["2024-07-05",52.409,52.9132,51.6236,51.9339,221500.0],["2024-07-08",52.5642,53.2041,52.0018,53.0005,328900.0],["2024-07-09",53.0975,53.2914,51.5945,52.1181,273500.0],["2024-07-10",52.4963,53.3011,51.9824,52.5933,299100.0],["2024-07-11",53.495,54.1156,51.7981,51.9242,420500.0],["2024-07-12",52.4284,53.8247,52.3605,53.1362,1064600.0],["2024-07-15",53.8635,55.4634,53.8635,54.9301,527400.0],["2024-07-16",55.3761,55.6282,54.3095,55.0077,442800.0],["2024-07-17",54.3192,54.3386,51.8272,52.2248,458900.0],["2024-07-18",52.3411,53.0587,50.974,51.8854,426100.0],["2024-07-19",52.0696,52.7484,51.1679,51.8563,380900.0],["2024-07-22",52.3605,54.2029,51.7788,53.8441,288000.0],["2024-07-23",53.4174,55.347,53.4174,54.998,406500.0],["2024-07-24",54.2223,54.3677,52.9617,52.9811,443500.0],["2024-07-25",53.2914,53.3302,51.1873,51.8854,388600.0],["2024-07-26",52.8648,54.0089,52.1763,53.6114,268700.0],["2024-07-29",54.3968,54.4453,51.9242,52.8551,231900.0],["2024-07-30",53.0975,53.3884,52.3218,52.8066,259100.0],["2024-07-31",53.8053,54.7846,53.1556,54.1156,353100.0],["2024-08-01",54.3774,54.3968,51.42,52.7581,354500.0],["2024-08-02",50.4213,51.3909,48.4723,50.3922,469700.0],["2024-08-05",46.63,50.014,45.35,49.2577,330700.0],["2024-08-06",49.6359,50.7994,48.6759,50.2855,191900.0],["2024-08-07",51.2455,51.5073,48.5692,48.6565,206800.0],["2024-08-08",49.568,51.2261,48.3656,51.2261,229600.0],["2024-08-09",50.8964,51.9921,50.5279,51.7109,230500.0],["2024-08-12",51.8175,52.7484,51.2939,51.3521,219300.0],["2024-08-13",52.0406,52.7096,51.5073,52.2442,245900.0],["2024-08-14",52.8163,53.1169,51.9339,52.2151,166900.0],["2024-08-15",53.3302,55.2113,52.7387,54.8719,308300.0],["2024-08-16",54.9204,55.4052,54.5034,54.7556,382600.0],["2024-08-19",54.7652,56.3264,54.5325,56.2391,235200.0],["2024-08-20",56.0161,56.2391,53.1266,53.1653,386500.0],["2024-08-21",53.5435,54.2319,52.9811,54.0962,350400.0],["2024-08-22",54.0089,54.4937,53.0781,53.1169,278600.0],["2024-08-23",53.6114,54.3677,53.1653,53.7859,360200.0],["2024-08-26",52.8454,52.952,43.8956,45.9415,1561600.0],["2024-08-27",45.4567,45.544,44.0216,44.9913,1084300.0],["2024-08-28",45.0592,46.5621,44.807,45.9609,618300.0],["2024-08-29",46.0579,47.2699,43.1005,43.2265,1032600.0],["2024-08-30",44.3125,45.2531,43.692,44.9719,1152300.0],["2024-09-03",44.4192,44.6713,41.869,42.0145,601200.0],["2024-09-04",41.6169,42.3248,40.6279,42.0727,694300.0],["2024-09-05",35.4403,36.3615,30.8248,33.4526,7245700.0],["2024-09-06",33.3362,35.3918,32.8417,33.1908,2489700.0],["2024-09-09",33.1908,34.5192,33.1714,34.1022,804600.0],["2024-09-10",33.9277,35.673,33.8792,35.4597,705800.0],["2024-09-11",35.6052,36.3227,34.5192,35.4694,495300.0],["2024-09-12",35.8148,36.5932,35.5132,36.564,390300.0],["2024-09-13",37.0602,37.4299,36.7489,37.391,671500.0],["2024-09-16",37.1283,38.617,37.0018,38.3543,581900.0],["2024-09-17",38.9089,40.1056,38.8018,39.2202,788300.0],["2024-09-18",39.2299,40.9423,38.831,39.6678,587600.0],["2024-09-19",40.4267,40.5726,38.5586,39.3759,1336900.0],["2024-09-20",39.3078,39.5899,38.2083,38.5099,988400.0],["2024-09-23",38.8018,40.0861,38.3835,40.0764,577700.0],["2024-09-24",40.2807,40.3975,39.0159,40.271,326800.0],["2024-09-25",40.3002,40.6213,40.0764,40.3586,339300.0],["2024-09-26",41.0299,41.3023,40.1834,40.2029,355200.0],["2024-09-27",40.3196,40.7867,39.3272,39.804,288100.0],["2024-09-30",39.6872,39.8429,38.8213,39.3661,556100.0],["2024-10-01",39.3078,39.3078,37.5759,37.751,458300.0],["2024-10-02",37.5564,38.4029,37.5564,37.8775,312900.0],["2024-10-03",37.6829,37.7899,36.8364,37.1575,417400.0],["2024-10-04",38.0526,38.1597,37.0797,37.5467,259300.0],["2024-10-07",37.2062,37.7121,36.7586,37.4883,498700.0],["2024-10-08",37.5856,37.9456,37.1186,37.7218,279000.0],["2024-10-09",37.6829,38.4613,37.3132,38.1402,242000.0],["2024-10-10",37.7121,38.4029,37.1381,37.8386,245800.0],["2024-10-11",37.9456,38.6753,37.8386,38.3348,344000.0],["2024-10-14",38.4613,39.3759,37.9845,39.3272,529200.0],["2024-10-15",39.4051,40.8742,39.2883,40.5629,626600.0],["2024-10-16",40.8645,41.4288,40.3878,41.0299,404100.0],["2024-10-17",41.4191,41.4191,40.4753,40.7575,494500.0],["2024-10-18",40.9424,40.9424,39.6386,40.4559,346800.0],["2024-10-21",40.4559,40.4559,39.6094,40.1542,283400.0],["2024-10-22",39.7456,40.0375,39.2299,39.2883,164000.0],["2024-10-23",39.1326,39.3661,38.2667,38.5099,336300.0],["2024-10-24",38.7434,38.9672,37.9164,37.9262,300000.0],["2024-10-25",38.257,38.5391,36.9921,37.5564,429600.0],["2024-10-28",38.0429,38.5683,37.6926,37.9456,382900.0],["2024-10-29",37.5856,38.4516,37.4883,38.3737,218600.0],["2024-10-30",37.9651,38.6559,37.858,38.1013,276200.0],["2024-10-31",37.8678,37.8678,36.71,37.4397,551800.0],["2024-11-01",37.7121,38.2375,37.4689,37.5467,704300.0],["2024-11-04",32.1078,35.377,30.9111,33.577,1966500.0],["2024-11-05",33.5867,35.017,33.4311,34.9392,762800.0],["2024-11-06",36.9727,37.391,36.0873,36.8559,495300.0],["2024-11-07",36.8559,37.9359,36.6905,37.1867,554800.0],["2024-11-08",37.031,38.1402,36.9726,37.6148,570500.0],["2024-11-11",37.7218,38.5878,36.7975,37.7121,701800.0],["2024-11-12",37.0408,38.1207,36.4472,36.7197,587800.0],["2024-11-13",36.8754,37.1478,36.0191,36.0386,310500.0],["2024-11-14",35.9316,36.5154,35.6689,35.9121,287300.0],["2024-11-15",35.8927,35.9218,34.9586,34.9878,218200.0],["2024-11-18",34.8905,35.1435,34.0732,34.6375,543900.0],["2024-11-19",34.2873,35.3186,34.2873,35.2213,253700.0],["2024-11-20",35.0559,36.204,34.8321,35.9413,261000.0],["2024-11-21",36.0483,36.6418,35.951,36.3305,220000.0],["2024-11-22",36.5543,38.2083,36.4764,38.1597,284700.0],["2024-11-25",38.5683,39.8332,38.5391,38.977,380000.0],["2024-11-26",38.7045,39.2883,38.1791,38.938,312600.0],["2024-11-27",39.2007,39.2786,37.5467,37.858,296300.0],["2024-11-29",37.8775,38.7532,37.8775,38.1694,152000.0],["2024-12-02",38.3348,39.2688,38.0137,38.8699,402000.0],["2024-12-03",38.8213,39.0061,38.3445,38.9575,174500.0],["2024-12-04",39.084,40.2905,39.0061,39.697,261600.0],["2024-12-05",39.5121,39.6288,38.8407,38.8797,233200.0],["2024-12-06",39.191,39.4051,38.257,38.5683,205200.0],["2024-12-09",38.5294,38.7629,37.2937,37.3132,213000.0],["2024-12-10",37.2451,38.3056,36.9726,37.5759,296200.0],["2024-12-11",37.9456,38.1986,37.2159,37.3229,254200.0],["2024-12-12",37.4059,37.9721,37.0057,37.1326,318100.0],["2024-12-13",37.3961,37.484,35.7269,36.1174,450000.0],["2024-12-16",36.1174,37.4547,35.8441,36.9471,670900.0],["2024-12-17",36.7812,37.2302,35.1412,36.2931,424400.0],["2024-12-18",36.664,36.869,35.2877,35.5903,463500.0],["2024-12-19",35.6976,36.459,35.4731,35.805,427700.0],["2024-12-20",35.3462,36.1076,35.0241,35.4243,658300.0],["2024-12-23",35.5512,35.5512,34.6727,34.8777,206700.0],["2024-12-24",34.9948,35.395,34.8386,35.2291,98700.0],["2024-12-26",35.0241,35.5805,34.9265,35.4146,123100.0],["2024-12-27",35.0241,35.2486,34.2822,34.6532,240900.0],["2024-12-30",34.3017,34.7215,33.6965,34.536,173900.0],["2024-12-31",34.6727,35.2291,34.4579,34.7117,221700.0],["2025-01-02",34.946,35.4829,34.048,34.1553,227400.0],["2025-01-03",34.2237,34.946,34.1065,34.8484,382100.0],["2025-01-06",35.0729,35.6781,35.0339,35.0534,211100.0],["2025-01-07",35.1998,35.6586,33.7941,33.8918,257800.0],["2025-01-08",33.7551,34.5751,33.3842,34.2822,275800.0],["2025-01-10",33.9503,33.9503,32.8375,32.9742,320800.0],["2025-01-13",32.6813,33.1108,32.1737,32.613,249400.0],["2025-01-14",33.0425,33.5599,32.6716,33.0328,210400.0],["2025-01-15",33.8722,34.0577,33.4818,33.7649,336800.0],["2025-01-16",33.843,34.3408,33.5794,33.9991,298200.0],["2025-01-17",34.5751,35.0729,34.048,34.126,342100.0],["2025-01-21",34.5263,34.8386,34.2334,34.3798,527300.0],["2025-01-22",34.6532,35.2974,34.6532,35.2681,394400.0],["2025-01-23",35.1608,36.4785,35.0143,36.049,419300.0],["2025-01-24",36.0783,36.4883,35.5122,35.6684,400400.0],["2025-01-27",34.907,35.6098,33.9113,34.3115,498000.0],["2025-01-28",34.4872,34.9167,33.8039,34.8289,397200.0],["2025-01-29",34.8972,36.5274,34.702,35.1217,594500.0],["2025-01-30",35.4146,36.3712,35.1315,36.3126,409900.0],["2025-01-31",36.5176,36.9666,35.1022,35.8245,1284200.0],["2025-02-03",28.6011,29.2844,24.9015,26.2876,3168000.0],["2025-02-04",25.3798,25.9362,24.9308,25.7898,1889200.0],["2025-02-05",25.6433,25.8386,24.306,25.0381,1465900.0],["2025-02-06",25.3017,26.3169,25.1553,25.9557,906600.0],["2025-02-07",25.9557,26.7757,24.755,25.1162,848200.0],["2025-02-10",25.3505,25.8678,25.2236,25.4188,787800.0],["2025-02-11",25.1748,25.7995,24.921,25.2236,636000.0],["2025-02-12",24.8234,25.2431,24.4232,24.4524,587800.0],["2025-02-13",24.6965,25.2626,24.3255,24.677,819900.0],["2025-02-14",24.8331,25.2626,24.6086,25.0381,446700.0],["2025-02-18",25.2138,25.3017,24.6965,24.6965,518900.0],["2025-02-19",24.6574,25.1553,24.4036,25.1455,367400.0],["2025-02-20",25.0479,25.0674,24.5012,24.511,761700.0],["2025-02-21",24.8722,24.9015,23.896,24.1694,432300.0],["2025-02-24",24.0913,24.4036,23.6227,23.7789,423900.0],["2025-02-25",23.9351,24.0913,23.447,23.7789,452800.0],["2025-02-26",23.8765,24.1889,23.6813,23.896,370000.0],["2025-02-27",24.0034,24.2474,23.6618,23.6813,386400.0],["2025-02-28",23.613,24.062,23.2713,23.9741,536300.0],["2025-03-03",24.062,24.2084,22.9589,23.0273,363400.0],["2025-03-04",22.7442,23.5349,22.4513,23.2908,462000.0],["2025-03-05",23.242,23.7984,23.0077,23.7594,809300.0],["2025-03-06",23.408,24.5793,23.408,24.3158,486300.0],["2025-03-07",24.2865,25.1553,24.2084,25.126,419900.0],["2025-03-10",24.8039,25.0674,24.511,24.6184,508400.0],["2025-03-11",24.4329,24.8722,23.8472,24.6379,635000.0],["2025-03-12",24.9567,25.1235,24.1916,24.4957,562400.0],["2025-03-13",24.3779,24.8194,23.9561,24.2308,604500.0],["2025-03-14",24.6624,24.8783,24.3485,24.7115,229800.0],["2025-03-17",24.6722,24.996,24.4662,24.7017,282100.0],["2025-03-18",24.2995,24.7115,24.2504,24.3485,264800.0],["2025-03-19",24.5055,24.5741,23.4362,23.5833,511700.0],["2025-03-20",23.4558,24.0052,23.3969,23.7795,593800.0],["2025-03-21",23.446,23.6912,22.8672,23.4852,454400.0],["2025-03-24",23.9757,24.2308,23.5343,24.1523,643800.0],["2025-03-25",24.1523,24.1915,23.1026,23.809,615500.0],["2025-03-26",23.8972,23.9953,23.3577,23.3675,311000.0],["2025-03-27",23.3479,23.6029,22.7299,22.8966,431100.0],["2025-03-28",22.7299,22.8868,22.1903,22.6612,511300.0],["2025-03-31",22.3865,22.6121,21.9352,22.5827,470300.0],["2025-04-01",22.9555,23.1517,22.0628,22.2394,377500.0],["2025-04-02",21.9549,22.6219,21.8273,22.4552,263900.0],["2025-04-03",21.7783,21.896,20.5422,20.758,374700.0],["2025-04-04",20.091,20.4932,19.2571,19.8948,769300.0],["2025-04-07",19.1492,20.5618,18.6391,19.8751,952700.0],["2025-04-08",20.6697,20.709,19.1492,19.4435,731600.0],["2025-04-09",19.2669,21.9156,19.0511,21.484,796200.0],["2025-04-10",20.8365,20.964,19.6299,20.6109,554200.0],["2025-04-11",20.5324,21.3172,20.3166,21.1799,580800.0],["2025-04-14",21.7194,21.8568,21.1504,21.6606,445300.0],["2025-04-15",21.533,21.9254,21.1602,21.2289,642500.0],["2025-04-16",20.9935,21.5134,20.8365,21.1897,373100.0],["2025-04-17",21.1897,21.4938,21.0327,21.278,285600.0],["2025-04-21",21.0229,21.3172,20.7384,21.0033,255600.0],["2025-04-22",21.1897,21.4055,20.9444,21.3565,533500.0],["2025-04-23",22.2099,22.4454,21.4546,21.5723,388000.0],["2025-04-24",21.6213,22.4748,21.6213,22.3375,363700.0],["2025-04-25",22.2099,22.5042,21.9647,22.4454,249200.0],["2025-04-28",22.4846,22.5238,22.0333,22.3473,226100.0],["2025-04-29",22.259,22.6121,22.2099,22.4356,312400.0],["2025-04-30",22.0235,22.5042,21.7194,22.4159,343300.0],["2025-05-01",22.465,22.8574,22.2982,22.5631,448100.0],["2025-05-02",22.8966,23.4754,22.6612,23.3283,457500.0],["2025-05-05",26.0555,27.213,24.1425,24.1817,1826000.0],["2025-05-06",23.9169,24.5055,23.6716,24.2504,542000.0],["2025-05-07",24.4368,24.5643,24.1327,24.4564,388700.0],["2025-05-08",24.5938,25.7612,24.3485,25.7023,491100.0],["2025-05-09",25.7121,26.1339,25.7121,25.8691,459600.0],["2025-05-12",26.9776,27.2915,26.3694,26.8893,386600.0],["2025-05-13",26.9286,27.3406,26.6637,27.0561,333700.0],["2025-05-14",27.0561,27.321,26.7324,27.1051,381300.0],["2025-05-15",27.0267,27.5172,26.7814,27.1051,798100.0],["2025-05-16",27.1051,27.3896,26.8991,27.3013,316200.0],["2025-05-19",26.8403,27.4387,26.801,27.4191,303800.0],["2025-05-20",27.4191,27.9978,27.37,27.8016,637900.0],["2025-05-21",27.5368,28.0469,27.527,27.7624,489800.0],["2025-05-22",27.6349,28.0175,27.4289,27.9488,388600.0],["2025-05-23",27.2817,27.8115,27.1444,27.5662,352300.0],["2025-05-27",27.9586,27.9684,27.6545,27.8016,312600.0],["2025-05-28",27.9684,27.9684,27.3013,27.37,352700.0],["2025-05-29",27.6643,27.6643,27.1444,27.4877,329300.0],["2025-05-30",27.3896,27.6251,27.3111,27.37,498500.0],["2025-06-02",27.2817,27.6349,27.1738,27.5368,361800.0],["2025-06-03",27.6054,28.145,27.5662,28.0763,324000.0],["2025-06-04",28.0861,28.3314,27.988,28.0371,349900.0],["2025-06-05",27.9782,28.194,27.7722,28.1352,461900.0],["2025-06-06",28.5276,28.6551,28.145,28.2921,396700.0],["2025-06-09",28.4982,28.557,28.145,28.145,253400.0],["2025-06-10",28.2921,28.4589,28.0469,28.2039,284600.0],["2025-06-11",28.3608,28.5963,27.8409,28.1744,348900.0],["2025-06-12",28.0364,28.2631,27.7604,27.859,157100.0],["2025-06-13",27.3759,27.5238,26.7647,27.2083,442900.0],["2025-06-16",27.2379,28.1251,27.2379,28.1054,253600.0],["2025-06-17",27.859,28.4209,27.1689,28.2336,259200.0],["2025-06-18",28.2631,28.7561,27.9871,27.9871,318200.0],["2025-06-20",27.9871,28.1941,26.0648,26.9619,481500.0],["2025-06-23",26.9619,27.5829,26.6464,27.1985,266800.0],["2025-06-24",27.4745,27.928,27.3168,27.8885,275200.0],["2025-06-25",28.4209,29.2982,28.2336,29.0912,336100.0],["2025-06-26",29.0814,29.4757,28.8743,29.3968,273000.0],["2025-06-27",29.4658,29.801,28.9335,29.2095,451600.0],["2025-06-30",29.3475,29.4165,28.9631,29.2687,202200.0],["2025-07-01",29.0814,29.8996,29.0222,29.5348,228900.0],["2025-07-02",29.594,29.9785,29.4856,29.6729,258500.0],["2025-07-03",29.5743,30.1559,29.5743,29.7123,74000.0],["2025-07-07",29.5447,29.6926,28.8053,29.0025,408500.0],["2025-07-08",29.1898,29.5447,29.0419,29.3574,249600.0],["2025-07-09",29.3771,29.8109,29.0715,29.7714,252500.0],["2025-07-10",30.4024,31.605,30.3432,31.2009,388400.0],["2025-07-11",30.9051,30.9643,30.2348,30.4221,457000.0],["2025-07-14",30.3925,30.4615,29.8897,30.146,233100.0],["2025-07-15",30.4319,30.6094,29.7714,29.7714,194400.0],["2025-07-16",29.7912,30.1066,29.3771,30.077,227700.0],["2025-07-17",30.1263,30.6094,30.1066,30.4122,235000.0],["2025-07-18",30.6192,30.6291,29.8996,29.939,165400.0],["2025-07-21",30.0376,30.2841,29.8897,30.008,155500.0],["2025-07-22",29.9587,30.0376,29.6926,29.8799,241400.0],["2025-07-23",30.0869,30.4714,29.7813,30.1165,230800.0],["2025-07-24",30.0573,30.1165,29.1307,29.2785,388600.0],["2025-07-25",29.4461,30.008,29.4165,29.9883,267400.0],["2025-07-28",30.0672,30.6094,29.8897,30.5897,279700.0],["2025-07-29",30.9248,31.2502,30.4024,30.4516,280500.0],["2025-07-30",30.4911,31.191,30.2742,30.5108,269700.0],["2025-07-31",30.4024,30.8755,29.9686,30.0968,267800.0],["2025-08-01",29.6827,29.9094,29.2687,29.801,213700.0],["2025-08-04",29.9095,30.6094,29.9095,30.5502,168600.0],["2025-08-05",30.6587,30.6587,30.008,30.0277,255400.0],["2025-08-06",29.9686,30.0869,29.1602,29.1701,240900.0],["2025-08-07",29.5644,29.6137,28.8546,29.1504,240100.0],["2025-08-08",29.387,29.939,29.2095,29.4757,218000.0],["2025-08-11",29.4757,29.6137,29.1701,29.2982,132100.0],["2025-08-12",29.525,30.708,29.318,30.5206,244000.0],["2025-08-13",30.6389,32.0289,30.6291,31.9895,340800.0],["2025-08-14",31.5163,31.605,30.4319,30.6587,299000.0],["2025-08-15",30.7178,30.7178,29.8602,30.0573,186200.0],["2025-08-18",30.146,30.2939,29.8799,30.215,270400.0],["2025-08-19",30.2446,30.7671,30.1362,30.3629,186200.0],["2025-08-20",30.4615,30.4615,29.456,29.7616,219900.0],["2025-08-21",29.7123,30.0968,29.6039,29.9587,251300.0],["2025-08-22",30.1559,31.4079,29.9686,31.2501,318900.0],["2025-08-25",33.9513,35.2525,31.0234,33.1626,1493300.0],["2025-08-26",33.764,36.9186,33.764,36.8693,1125000.0],["2025-08-27",36.6327,38.0522,36.5242,37.8649,612700.0],["2025-08-28",37.9241,38.0029,37.2439,37.7861,434800.0],["2025-08-29",37.5988,37.5988,36.9678,37.51,445300.0],["2025-09-02",37.303,37.9734,36.9876,37.9438,668100.0],["2025-09-03",38.0227,39.2944,37.8945,39.1958,580000.0],["2025-09-04",39.2549,39.2549,38.1114,38.693,467500.0],["2025-09-05",39.1465,39.7774,38.6043,38.9592,343100.0],["2025-09-08",39.2253,39.7183,38.9592,39.6887,244700.0],["2025-09-09",39.6295,39.945,39.4915,39.5309,402000.0],["2025-09-10",39.5309,39.8464,39.2451,39.5112,250900.0],["2025-09-11",39.4422,40.9604,39.2746,40.9012,327800.0],["2025-09-12",40.921,41.6431,40.6045,41.4749,490800.0],["2025-09-15",41.7024,43.7599,41.099,43.1861,808700.0],["2025-09-16",43.295,43.5225,42.2959,42.4641,629200.0],["2025-09-17",42.4344,43.0872,41.6728,41.9398,508800.0],["2025-09-18",42.4344,42.4344,40.6539,41.5343,560400.0],["2025-09-19",41.5837,42.2069,41.01,42.1673,1665600.0],["2025-09-22",42.1673,42.286,41.4551,41.9695,361800.0],["2025-09-23",42.2366,43.107,41.9596,42.6817,309200.0],["2025-09-24",43.4532,44.5413,42.7015,42.9488,371700.0],["2025-09-25",42.2366,42.7509,41.9893,42.6124,272900.0],["2025-09-26",42.6817,43.0081,42.286,42.6718,212700.0],["2025-09-29",42.7311,43.0279,41.9992,42.0289,221600.0],["2025-09-30",42.0387,42.5828,41.9596,42.4839,266700.0],["2025-10-01",41.9992,42.4443,41.7915,42.2564,259300.0],["2025-10-02",42.6223,42.6223,41.8409,42.2366,193000.0],["2025-10-03",42.4245,43.0279,42.0585,42.1772,269600.0],["2025-10-06",42.6026,43.2653,42.4937,43.0477,342000.0],["2025-10-07",43.3741,43.3741,42.2662,42.6322,491800.0],["2025-10-08",42.8894,43.8192,42.5927,43.4334,374400.0],["2025-10-09",43.4334,43.4532,41.8508,42.4245,162100.0],["2025-10-10",43.1763,43.2653,41.4255,41.4848,243300.0],["2025-10-13",42.3948,42.4937,41.6332,42.1377,159600.0],["2025-10-14",41.6233,42.6322,41.1386,42.5135,164600.0],["2025-10-15",42.7213,43.4433,42.6817,43.0279,257300.0],["2025-10-16",43.2851,43.5719,42.6817,42.7212,315000.0],["2025-10-17",42.8894,43.8588,42.5729,42.8993,255700.0],["2025-10-20",43.1169,43.8291,43.1169,43.3246,259700.0],["2025-10-21",43.3246,43.9082,43.018,43.2752,159900.0],["2025-10-22",43.2059,43.4137,42.2168,42.9685,225800.0],["2025-10-23",42.9488,43.8093,42.9488,43.4532,188100.0],["2025-10-24",43.9775,44.6501,43.562,43.6115,373500.0],["2025-10-27",43.9577,44.3336,43.5917,43.6214,230700.0],["2025-10-28",43.5422,43.651,42.2366,43.5225,218400.0],["2025-10-29",43.5027,44.1753,42.8004,43.2851,246400.0],["2025-10-30",43.2455,43.7401,42.8993,43.3048,163900.0],["2025-10-31",43.3246,43.7697,43.0378,43.6708,392200.0],["2025-11-03",46.0745,47.5977,37.1425,40.3176,750500.0],["2025-11-04",41.7123,41.7618,39.7637,40.9012,574600.0],["2025-11-05",40.832,43.9775,40.832,43.9181,433200.0],["2025-11-06",43.5917,43.9082,41.6826,42.3553,343700.0],["2025-11-07",42.0585,42.5927,40.8913,41.6826,445700.0],["2025-11-10",42.0882,42.4443,40.5847,41.8904,263200.0],["2025-11-11",41.8607,41.8706,41.1089,41.1287,163500.0],["2025-11-12",41.4156,41.8409,41.0397,41.4947,168200.0],["2025-11-13",41.4551,41.6332,39.5857,39.9516,239700.0],["2025-11-14",39.2493,40.3374,39.0911,39.9121,263700.0],["2025-11-17",39.8725,40.5451,39.3878,39.7835,250600.0],["2025-11-18",39.4867,40.0506,38.7548,38.8735,173400.0],["2025-11-19",38.8735,39.6351,38.6361,39.1603,369700.0],["2025-11-20",40.1594,40.5056,37.4392,37.5876,525300.0],["2025-11-21",37.5678,38.6559,37.4491,38.1514,565300.0],["2025-11-24",38.4086,39.1208,38.0822,38.3591,392400.0],["2025-11-25",38.5668,40.1495,38.5668,40.1,264300.0],["2025-11-26",39.8626,40.4561,39.645,40.3176,164200.0],["2025-11-28",40.6144,40.6144,39.556,39.9615,114600.0],["2025-12-01",39.4768,39.4768,37.2315,37.3996,587500.0],["2025-12-02",37.7755,39.4867,37.4986,39.4472,688100.0],["2025-12-03",39.4768,40.6342,38.5471,40.5748,379600.0],["2025-12-04",40.3473,41.099,39.8428,40.4858,373900.0],["2025-12-05",40.3869,41.2276,40.0407,40.8617,501300.0],["2025-12-08",41.2771,41.8211,40.9408,41.6431,419700.0],["2025-12-09",41.2672,42.108,40.9606,40.9804,242800.0],["2025-12-10",40.7825,42.3256,40.5649,41.6233,531800.0],["2025-12-11",41.5936,42.741,41.2375,42.6124,239300.0],["2025-12-12",42.5827,42.5827,40.6773,41.7689,592300.0],["2025-12-15",41.8384,42.0369,40.7964,41.1834,344500.0],["2025-12-16",41.1834,42.3048,40.8956,42.0964,408600.0],["2025-12-17",41.9873,42.8308,41.8285,42.6819,349800.0],["2025-12-18",43.1483,43.5651,42.3544,43.4758,456900.0],["2025-12-19",43.1682,43.6743,42.275,42.672,987800.0],["2025-12-22",42.6521,43.0888,42.0269,42.0468,248200.0],["2025-12-23",41.8582,42.1262,41.3224,41.8682,172500.0],["2025-12-24",41.8384,41.9972,41.4315,41.6201,182900.0],["2025-12-26",41.7392,42.7514,41.2727,42.4338,329600.0],["2025-12-29",42.3743,42.7514,41.372,41.7292,147300.0],["2025-12-30",41.7689,41.8582,41.2529,41.6796,145200.0],["2025-12-31",41.7094,42.1361,41.2926,41.3819,335000.0],["2026-01-02",41.4514,42.0865,40.7865,41.0643,137000.0],["2026-01-05",41.3224,41.8086,40.6872,40.985,334900.0],["2026-01-06",40.7666,41.888,40.2605,41.8582,275600.0],["2026-01-07",41.6697,41.6697,40.588,40.7865,227000.0],["2026-01-08",40.7865,42.017,40.6079,41.9277,294000.0],["2026-01-09",41.9773,42.3644,41.63,41.8285,162100.0],["2026-01-12",41.6995,42.1857,41.5109,42.0964,133400.0],["2026-01-13",42.3544,42.8605,39.1292,39.1888,473700.0],["2026-01-14",39.3972,40.3101,38.901,39.1888,449000.0],["2026-01-15",39.3078,39.7246,38.9307,39.2185,275000.0],["2026-01-16",39.5559,39.5857,38.1865,38.3055,518100.0],["2026-01-20",37.4223,38.4743,37.3727,37.7597,430400.0],["2026-01-21",38.117,38.6926,37.591,37.859,637700.0],["2026-01-22",38.3254,40.0819,38.2559,39.3674,334100.0],["2026-01-23",39.1689,39.1689,38.0078,38.2361,214500.0],["2026-01-26",38.246,39.0399,38.0773,38.5437,370300.0],["2026-01-27",38.4346,38.8117,38.0277,38.1865,231500.0],["2026-01-28",38.1964,38.6628,37.6804,38.2162,412800.0],["2026-01-29",38.1071,38.6033,37.6506,38.0078,313300.0],["2026-01-30",37.8689,38.7918,36.2811,36.6086,731900.0],["2026-02-02",38.901,41.3025,37.3926,40.7071,770200.0],["2026-02-03",41.2827,43.5949,41.2033,43.4063,824000.0],["2026-02-04",43.6644,44.7361,42.6323,43.3964,558600.0],["2026-02-05",43.1682,43.2178,41.3918,43.1384,1067000.0],["2026-02-06",43.2773,43.7041,42.2155,43.317,575200.0],["2026-02-09",42.9995,43.9323,42.672,42.6918,388600.0],["2026-02-10",42.9598,42.9598,41.7292,42.3048,416200.0],["2026-02-11",42.285,42.8308,41.6895,42.672,374600.0],["2026-02-12",43.3567,44.1605,40.9949,42.2651,1015100.0],["2026-02-13",42.404,45.0835,42.0666,43.8132,1013600.0],["2026-02-17",43.9422,44.4285,42.6521,43.7934,672500.0],["2026-02-18",43.8132,44.23,42.9895,43.1582,456000.0],["2026-02-19",42.9399,44.6865,42.3941,44.6369,729600.0],["2026-02-20",44.4682,45.7285,44.2796,45.5102,534300.0],["2026-02-23",45.2025,45.5697,44.1407,45.5201,445500.0],["2026-02-24",45.8178,46.8003,45.1728,45.6193,418600.0],["2026-02-25",46.1056,46.8995,45.1529,46.8697,358500.0],["2026-02-26",46.9293,46.9392,45.8377,46.2941,270900.0],["2026-02-27",45.8277,46.314,45.2025,46.2545,1048400.0],["2026-03-02",45.3018,45.4109,44.0613,44.3292,652500.0],["2026-03-03",43.1781,43.2972,41.888,42.9002,433300.0],["2026-03-04",43.2079,43.6048,42.4338,43.2376,370700.0],["2026-03-05",42.4636,43.8728,41.888,42.2651,1069200.0],["2026-03-06",41.63,41.8185,40.6277,40.846,449300.0],["2026-03-09",41.7392,42.93,40.6575,42.7216,1199500.0],["2026-03-10",42.5231,44.1705,42.4338,43.0689,651900.0],["2026-03-11",43.0292,43.188,41.9376,42.2254,814300.0],["2026-03-12",41.3889,42.2354,40.8013,41.9764,6767600.0],["2026-03-13",42.0262,42.574,41.8968,42.3947,1062800.0],["2026-03-16",42.9624,43.7392,42.4744,42.6636,871500.0],["2026-03-17",42.6636,43.4205,42.3051,43.4105,549800.0],["2026-03-18",43.2014,43.2811,41.8769,42.3848,879600.0],["2026-03-19",41.837,42.3947,40.393,42.1457,716900.0],["2026-03-20",42.2055,42.2055,40.3233,40.4826,1048900.0],["2026-03-23",41.6677,42.8628,41.1797,42.4943,471000.0],["2026-03-24",41.9565,43.2313,41.7872,42.564,669000.0],["2026-03-25",43.2014,43.2014,41.0005,41.3291,516700.0],["2026-03-26",40.5723,40.8611,38.3614,38.7597,485500.0],["2026-03-27",38.3514,38.9589,37.8535,38.1523,439500.0],["2026-03-30",38.6801,38.6801,37.3556,37.7439,411100.0],["2026-03-31",38.2917,39.4469,38.0726,39.2278,290700.0],["2026-04-01",39.5565,40.0544,39.2477,39.2876,353100.0],["2026-04-02",38.0925,39.7556,38.0925,39.7058,276200.0],["2026-04-06",39.5863,40.154,39.1183,40.0743,265100.0],["2026-04-07",39.8353,41.4387,39.8353,41.3391,404100.0],["2026-04-08",43.291,43.789,42.3549,42.4146,577900.0],["2026-04-09",42.2254,42.5341,41.7872,41.9067,334100.0],["2026-04-10",42.0661,42.6835,41.6379,42.574,312700.0],["2026-04-13",42.325,43.8487,42.2354,43.8188,324100.0],["2026-04-14",44.4064,44.9043,43.3109,43.9881,345600.0],["2026-04-15",43.7192,44.1276,43.1715,44.028,221000.0],["2026-04-16",44.028,44.5558,43.6495,44.506,245900.0],["2026-04-17",45.3326,45.8604,44.5657,45.1931,300200.0],["2026-04-20",45.1931,46.0795,45.1732,45.721,275300.0],["2026-04-21",45.701,46.2587,45.2927,45.482,308800.0],["2026-04-22",45.6114,45.9102,44.6952,45.1035,217900.0],["2026-04-23",45.4322,45.6214,44.4064,44.6952,270000.0],["2026-04-24",44.9342,45.7608,44.496,45.721,218800.0],["2026-04-27",45.721,46.1592,45.2429,45.9002,289300.0],["2026-04-28",45.7409,45.9699,44.5757,45.462,305800.0],["2026-04-29",45.4322,45.482,44.5757,44.994,278800.0],["2026-04-30",45.2629,46.5874,44.8645,46.5575,233200.0],["2026-05-01",46.6571,47.0057,45.8106,46.5276,291300.0],["2026-05-04",45.95,46.3285,38.9988,39.4469,1045100.0],["2026-05-05",39.4469,42.0262,39.427,41.6478,686500.0],["2026-05-06",42.3151,42.4146,40.642,41.0702,348900.0],["2026-05-07",41.4287,42.4346,40.881,41.4088,584300.0],["2026-05-08",41.8868,41.8868,40.3532,40.6519,344000.0],["2026-05-11",40.6021,40.9507,39.7955,40.0444,365900.0],["2026-05-12",39.7656,39.7656,38.0128,38.1323,332800.0],["2026-05-13",38.1821,38.6602,37.0966,37.734,511000.0],["2026-05-14",38.2319,39.0585,37.3157,37.3655,345400.0],["2026-05-15",36.8477,37.2659,35.7621,36.0709,447600.0],["2026-05-18",36.768,36.768,35.5829,35.9314,565400.0],["2026-05-19",35.9016,36.1406,35.075,35.6725,286200.0],["2026-05-20",35.9414,36.9074,35.5132,36.5688,585000.0],["2026-05-21",36.4294,37.1365,35.9713,36.5389,535300.0],["2026-05-22",36.8078,37.3556,36.6784,37.256,225000.0],["2026-05-26",37.3655,37.9132,36.8477,36.9373,388400.0],["2026-05-27",37.0269,37.1663,35.9115,36.0111,341500.0],["2026-05-28",35.8916,36.7481,35.1049,36.6186,345500.0],["2026-05-29",36.6684,37.3954,36.3497,37.3755,699500.0],["2026-06-01",36.768,37.3058,34.6169,35.1248,582600.0],["2026-06-02",35.1248,36.27,35.1248,36.0509,387600.0],["2026-06-03",35.8617,36.1804,35.5729,35.8418,378100.0],["2026-06-04",35.9613,36.27,35.5729,35.6227,270400.0],["2026-06-05",35.3937,35.553,34.7563,34.8161,268400.0],["2026-06-08",35.3339,35.3339,34.577,34.8658,373200.0],["2026-06-09",34.9356,35.8717,34.1787,34.9953,320500.0],["2026-06-10",34.9057,35.4634,34.577,35.0849,313200.0],["2026-06-11",35.314,36.4095,35.0152,36.28,459900.0],["2026-06-12",36.43,37.62,36.08,37.22,401700.0],["2026-06-15",37.88,38.23,37.46,37.57,1025900.0],["2026-06-16",37.82,38.43,37.26,37.49,562300.0],["2026-06-17",37.52,37.99,36.04,36.06,397700.0],["2026-06-18",36.85,38.02,36.55,37.39,1529000.0],["2026-06-22",36.93,37.61,36.32,37.5,590700.0],["2026-06-23",37.22,38.31,37.05,37.49,560200.0],["2026-06-24",37.29,38.38,37.21,37.42,491200.0],["2026-06-25",38.03,38.38,37.34,37.42,541500.0],["2026-06-26",37.0,37.67,36.73,37.29,905800.0],["2026-06-29",37.07,37.45,36.67,37.29,331200.0],["2026-06-30",37.42,38.18,37.27,37.98,262500.0],["2026-07-01",37.98,38.66,37.69,37.86,281700.0],["2026-07-02",38.11,38.41,37.22,37.79,233100.0],["2026-07-06",37.97,39.24,37.8,39.18,226296.20276],["2026-07-07",38.81,38.865,37.94,38.4,275609.671766],["2026-07-08",38.02,38.56,37.66,38.08,384525.304274],["2026-07-09",37.2,37.605,34.195,36.09,673509.595391],["2026-07-10",36.28,36.375,35.56,36.07,486973.442151],["2026-07-13",35.93,36.3,35.62,35.74,282141.158015],["2026-07-14",36.12,36.12,35.5401,35.9,235541.454922],["2026-07-15",35.87,36.31,35.49,35.56,290234.888837],["2026-07-16",35.33,36.73,35.33,36.67,274727.298951],["2026-07-17",36.15,36.88,36.09,36.12,252689.084742],["2026-07-20",36.21,36.555,35.92,36.05,232224.63594],["2026-07-21",36.24,36.54,35.44,36.18,227086.626141],["2026-07-22",35.96,36.48,35.35,35.57,309583.166786],["2026-07-23",34.96,35.8,34.95,35.66,263432.448457],["2026-07-24",36.03,36.25,35.5301,35.74,205947.015925],["2026-07-27",36.08,36.57,35.68,36.4,214832.965157],["2026-07-28",36.34,37.36,36.26,37.25,274666.150961],["2026-07-29",36.88,37.62,36.02,36.37,328507.57392],["2026-07-30",36.68,36.85,35.875,36.37,323896.11526],["2026-07-31",36.31,37.19,36.08,37.08,234817.985903],["2026-08-03",37.27,38.325,37.18,38.09,241672.3059],["2026-08-04",38.63,40.305,38.35,40.22,401881.17197],["2026-08-05",40.3,40.55,39.965,40.34,231058.178209],["2026-08-06",40.13,41.185,40.13,40.92,245695.75269],["2026-08-07",40.84,41.62,40.6801,41.36,247198.517414],["2026-08-10",40.94,41.425,40.49,40.5,24495.119287],["2026-08-11",40.21,40.8799,39.38,39.61,240115.461932],["2026-08-12",39.91,40.11,38.672,38.87,226397.496934],["2026-08-13",39.23,39.62,38.22,38.26,207877.02988],["2026-08-14",38.3,38.465,37.86,38.32,190399.058608]]}