{"t":"RRC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-06-19",6.4506,9.676,6.4506,6.4506,6220.0],["1980-06-20",6.4506,9.676,6.4506,6.4506,2870.0],["1980-06-23",6.4506,8.6009,5.3755,5.3755,20.0],["1980-06-24",5.3755,7.5258,5.3755,5.3755,1370.0],["1980-06-25",6.4506,8.6009,6.4506,6.4506,750.0],["1980-06-26",6.4506,8.6009,6.4506,6.4506,6450.0],["1980-06-27",6.4506,8.6009,6.4506,6.4506,2000.0],["1980-06-30",6.4506,8.6009,6.4506,6.4506,1290.0],["1980-07-01",7.5258,9.676,7.5258,7.5258,7110.0],["1980-07-02",7.5258,9.676,7.5258,7.5258,3240.0],["1980-07-03",8.6009,10.7511,8.6009,8.6009,19160.0],["1980-07-07",8.6009,9.676,8.6009,8.6009,2830.0],["1980-07-08",9.676,9.676,9.676,9.676,5210.0],["1980-07-09",9.676,9.676,9.676,9.676,6360.0],["1980-07-10",9.676,10.7511,9.676,9.676,9430.0],["1980-07-11",9.676,10.7511,9.676,9.676,4000.0],["1980-07-14",9.676,9.676,8.6009,8.6009,2160.0],["1980-07-15",8.6009,9.676,8.6009,8.6009,1000.0],["1980-07-16",8.6009,9.676,8.6009,8.6009,2930.0],["1980-07-17",10.7511,11.8262,10.7511,10.7511,23240.0],["1980-07-18",10.7511,10.7511,10.7511,10.7511,4790.0],["1980-07-21",10.7511,10.7511,10.7511,10.7511,2170.0],["1980-07-22",10.7511,10.7511,10.7511,10.7511,2500.0],["1980-07-23",10.7511,10.7511,9.676,9.676,2800.0],["1980-07-24",10.7511,10.7511,10.7511,10.7511,4430.0],["1980-07-25",10.7511,10.7511,9.676,9.676,2610.0],["1980-07-28",9.676,10.7511,9.676,9.676,1010.0],["1980-07-29",9.676,10.7511,9.676,9.676,3930.0],["1980-07-30",9.676,10.7511,9.676,9.676,1330.0],["1980-07-31",9.676,10.7511,9.676,9.676,2800.0],["1980-08-01",9.676,10.7511,9.676,9.676,620.0],["1980-08-04",9.676,10.7511,9.676,9.676,2150.0],["1980-08-05",9.676,10.7511,9.676,9.676,350.0],["1980-08-06",9.676,10.7511,9.676,9.676,1780.0],["1980-08-07",9.676,10.7511,9.676,9.676,6640.0],["1980-08-08",10.7511,10.7511,10.7511,10.7511,5000.0],["1980-08-11",10.7511,10.7511,10.7511,10.7511,720.0],["1980-08-12",10.7511,10.7511,9.676,9.676,1520.0],["1980-08-13",9.676,10.7511,8.6009,8.6009,660.0],["1980-08-14",9.676,10.7511,9.676,9.676,1340.0],["1980-08-15",9.676,10.7511,9.676,9.676,880.0],["1980-08-18",9.676,9.676,8.6009,8.6009,2200.0],["1980-08-19",8.6009,9.676,8.6009,8.6009,2700.0],["1980-08-20",8.6009,9.676,8.6009,8.6009,4050.0],["1980-08-21",9.676,9.676,9.676,9.676,5640.0],["1980-08-22",9.676,9.676,9.676,9.676,6350.0],["1980-08-25",9.676,10.7511,9.676,9.676,4650.0],["1980-08-26",9.676,10.7511,9.676,9.676,4340.0],["1980-08-27",11.8262,12.9013,11.8262,11.8262,12070.0],["1980-08-28",15.0515,15.0515,15.0515,15.0515,24680.0],["1980-08-29",15.0515,15.0515,13.9764,13.9764,12340.0],["1980-09-02",13.9764,15.0515,13.9764,13.9764,2900.0],["1980-09-03",13.9764,13.9764,12.9013,12.9013,2360.0],["1980-09-04",12.9013,12.9013,11.8262,11.8262,4700.0],["1980-09-05",11.8262,12.9013,11.8262,11.8262,870.0],["1980-09-08",11.8262,11.8262,10.7511,10.7511,3630.0],["1980-09-09",12.9013,13.9764,12.9013,12.9013,4460.0],["1980-09-10",13.9764,15.0515,13.9764,13.9764,8250.0],["1980-09-11",13.9764,13.9764,12.9013,12.9013,3080.0],["1980-09-12",12.9013,13.9764,12.9013,12.9013,1340.0],["1980-09-15",12.9013,13.9764,12.9013,12.9013,2600.0],["1980-09-16",13.9764,15.0515,13.9764,13.9764,7430.0],["1980-09-17",13.9764,15.0515,13.9764,13.9764,5910.0],["1980-09-18",13.9764,15.0515,13.9764,13.9764,7910.0],["1980-09-19",13.9764,15.0515,13.9764,13.9764,4160.0],["1980-09-22",13.9764,15.0515,13.9764,13.9764,2410.0],["1980-09-23",12.9013,12.9013,11.8262,11.8262,4270.0],["1980-09-24",12.9013,13.9764,12.9013,12.9013,2570.0],["1980-09-25",13.9764,13.9764,13.9764,13.9764,3840.0],["1980-09-26",12.9013,12.9013,12.9013,12.9013,5780.0],["1980-09-29",12.9013,12.9013,11.8262,11.8262,2690.0],["1980-09-30",11.8262,12.9013,11.8262,11.8262,1170.0],["1980-10-01",12.9013,13.9764,12.9013,12.9013,5600.0],["1980-10-02",13.9764,15.0515,13.9764,13.9764,7110.0],["1980-10-03",13.9764,15.0515,13.9764,13.9764,2530.0],["1980-10-06",13.9764,15.0515,13.9764,13.9764,2090.0],["1980-10-07",15.0515,16.1266,15.0515,15.0515,3620.0],["1980-10-08",15.0515,16.1266,15.0515,15.0515,7580.0],["1980-10-09",15.0515,16.1266,15.0515,15.0515,4300.0],["1980-10-10",16.1266,17.2017,16.1266,16.1266,16660.0],["1980-10-13",16.1266,17.2017,16.1266,16.1266,2490.0],["1980-10-14",17.2017,18.2768,17.2017,17.2017,7030.0],["1980-10-15",17.2017,17.2017,17.2017,17.2017,4170.0],["1980-10-16",17.2017,17.2017,16.1266,16.1266,6970.0],["1980-10-17",16.1266,16.1266,15.0515,15.0515,7600.0],["1980-10-20",15.0515,15.0515,15.0515,15.0515,2710.0],["1980-10-21",15.0515,15.0515,15.0515,15.0515,3630.0],["1980-10-22",15.0515,16.1266,15.0515,15.0515,2320.0],["1980-10-23",16.1266,17.2017,16.1266,16.1266,11350.0],["1980-10-24",17.2017,18.2768,17.2017,17.2017,5030.0],["1980-10-27",17.2017,17.2017,16.1266,16.1266,3220.0],["1980-10-28",16.1266,17.2017,16.1266,16.1266,2310.0],["1980-10-29",16.1266,17.2017,16.1266,16.1266,1520.0],["1980-10-30",16.1266,17.2017,16.1266,16.1266,420.0],["1980-10-31",16.1266,17.2017,16.1266,16.1266,750.0],["1980-11-03",17.2017,18.2768,17.2017,17.2017,2320.0],["1980-11-05",17.2017,17.2017,16.1266,16.1266,4240.0],["1980-11-06",15.0515,15.0515,15.0515,15.0515,5490.0],["1980-11-07",15.0515,16.1266,15.0515,15.0515,6660.0],["1980-11-10",15.0515,16.1266,15.0515,15.0515,1610.0],["1980-11-11",16.1266,17.2017,16.1266,16.1266,2730.0],["1980-11-12",16.1266,17.2017,16.1266,16.1266,1840.0],["1980-11-13",17.2017,18.2768,17.2017,17.2017,4180.0],["1980-11-14",17.2017,18.2768,17.2017,17.2017,5390.0],["1980-11-17",17.2017,18.2768,17.2017,17.2017,3680.0],["1980-11-18",18.2768,18.2768,18.2768,18.2768,3530.0],["1980-11-19",18.2768,19.3519,18.2768,18.2768,4880.0],["1980-11-20",18.2768,19.3519,18.2768,18.2768,4180.0],["1980-11-21",18.2768,19.3519,18.2768,18.2768,2440.0],["1980-11-24",18.2768,18.2768,17.2017,17.2017,2480.0],["1980-11-25",18.2768,18.2768,18.2768,18.2768,1690.0],["1980-11-26",18.2768,18.2768,18.2768,18.2768,1830.0],["1980-11-28",18.2768,19.3519,18.2768,18.2768,4530.0],["1980-12-01",20.427,21.5022,20.427,20.427,8790.0],["1980-12-02",21.5022,22.5773,21.5022,21.5022,7060.0],["1980-12-03",21.5022,22.5773,21.5022,21.5022,4090.0],["1980-12-04",21.5022,21.5022,21.5022,21.5022,5050.0],["1980-12-05",20.4271,20.4271,19.3519,19.3519,2140.0],["1980-12-08",19.3519,19.3519,18.2768,18.2768,2850.0],["1980-12-09",18.2768,19.3519,18.2768,18.2768,780.0],["1980-12-10",18.2768,18.2768,17.2017,17.2017,1470.0],["1980-12-11",16.1266,16.1266,16.1266,16.1266,2730.0],["1980-12-12",16.1266,17.2017,16.1266,16.1266,1970.0],["1980-12-15",16.1266,16.1266,15.0515,15.0515,4130.0],["1980-12-16",15.0515,16.1266,15.0515,15.0515,2100.0],["1980-12-17",15.0515,15.0515,15.0515,15.0515,1010.0],["1980-12-18",16.1266,16.1266,16.1266,16.1266,2400.0],["1980-12-19",16.1266,16.1266,16.1266,16.1266,990.0],["1980-12-22",16.1266,16.1266,16.1266,16.1266,360.0],["1980-12-23",16.1266,16.1266,16.1266,16.1266,400.0],["1980-12-24",16.1266,16.1266,16.1266,16.1266,600.0],["1980-12-26",16.1266,16.1266,16.1266,16.1266,20.0],["1980-12-29",16.1266,17.2017,16.1266,16.1266,1390.0],["1980-12-30",16.1266,17.2017,16.1266,16.1266,2490.0],["1980-12-31",16.1266,17.2017,16.1266,16.1266,2350.0],["1981-01-02",16.1266,17.2017,16.1266,16.1266,750.0],["1981-01-05",17.2017,17.2017,17.2017,17.2017,1700.0],["1981-01-06",17.2017,17.2017,17.2017,17.2017,3160.0],["1981-01-07",16.1266,16.1266,15.0515,15.0515,1820.0],["1981-01-08",15.0515,16.1266,15.0515,15.0515,900.0],["1981-01-09",15.0515,15.0515,13.9764,13.9764,1360.0],["1981-01-12",15.0515,16.1266,15.0515,15.0515,1220.0],["1981-01-13",15.0515,15.0515,15.0515,15.0515,810.0],["1981-01-14",15.0515,16.1266,15.0515,15.0515,1880.0],["1981-01-15",15.0515,16.1266,15.0515,15.0515,350.0],["1981-01-16",15.0515,15.0515,15.0515,15.0515,540.0],["1981-01-19",15.0515,15.0515,13.9764,13.9764,680.0],["1981-01-20",13.9764,15.0515,12.9013,12.9013,1720.0],["1981-01-21",13.9764,15.0515,13.9764,13.9764,1680.0],["1981-01-22",12.9013,12.9013,11.8262,11.8262,2770.0],["1981-01-23",11.8262,12.9013,11.8262,11.8262,570.0],["1981-01-26",11.8262,12.9013,11.8262,11.8262,410.0],["1981-01-27",11.8262,12.9013,11.8262,11.8262,780.0],["1981-01-28",12.9013,12.9013,12.9013,12.9013,3530.0],["1981-01-29",12.9013,13.9764,12.9013,12.9013,3930.0],["1981-01-30",13.9764,15.0515,13.9764,13.9764,9160.0],["1981-02-02",13.9764,13.9764,12.9013,12.9013,5180.0],["1981-02-03",12.9013,13.9764,12.9013,12.9013,510.0],["1981-02-04",12.9013,13.9764,12.9013,12.9013,400.0],["1981-02-05",12.9013,13.9764,12.9013,12.9013,440.0],["1981-02-06",13.9764,15.0515,13.9764,13.9764,2890.0],["1981-02-09",13.9764,15.0515,13.9764,13.9764,810.0],["1981-02-10",13.9764,15.0515,13.9764,13.9764,580.0],["1981-02-11",13.9764,15.0515,13.9764,13.9764,560.0],["1981-02-12",13.9764,13.9764,13.9764,13.9764,1440.0],["1981-02-13",13.9764,13.9764,12.9013,12.9013,140.0],["1981-02-17",12.9013,13.9764,12.9013,12.9013,1000.0],["1981-02-18",12.9013,13.9764,12.9013,12.9013,510.0],["1981-02-19",12.9013,13.9764,12.9013,12.9013,1140.0],["1981-02-20",12.9013,12.9013,11.8262,11.8262,760.0],["1981-02-23",11.8262,12.9013,11.8262,11.8262,560.0],["1981-02-24",12.9013,13.9764,12.9013,12.9013,2110.0],["1981-02-25",12.9013,13.9764,12.9013,12.9013,2030.0],["1981-02-26",12.9013,13.9764,12.9013,12.9013,430.0],["1981-02-27",12.9013,13.9764,12.9013,12.9013,580.0],["1981-03-02",13.9764,15.0515,13.9764,13.9764,5170.0],["1981-03-03",13.9764,15.0515,13.9764,13.9764,250.0],["1981-03-04",13.9764,13.9764,12.9013,12.9013,1150.0],["1981-03-05",12.9013,13.9764,12.9013,12.9013,1040.0],["1981-03-06",12.9013,13.9764,12.9013,12.9013,720.0],["1981-03-09",12.9013,13.9764,12.9013,12.9013,120.0],["1981-03-10",12.9013,12.9013,10.7511,10.7511,1690.0],["1981-03-11",10.7511,11.8262,10.7511,10.7511,1420.0],["1981-03-12",11.8262,12.9013,11.8262,11.8262,1800.0],["1981-03-13",12.9013,12.9013,12.9013,12.9013,960.0],["1981-03-16",12.9013,12.9013,11.8262,11.8262,740.0],["1981-03-17",11.8262,12.9013,11.8262,11.8262,1460.0],["1981-03-18",11.8262,12.9013,11.8262,11.8262,270.0],["1981-03-19",11.8262,12.9013,11.8262,11.8262,310.0],["1981-03-20",11.8262,12.9013,11.8262,11.8262,1210.0],["1981-03-23",11.8262,12.9013,11.8262,11.8262,600.0],["1981-03-24",11.8262,12.9013,11.8262,11.8262,630.0],["1981-03-25",11.8262,12.9013,11.8262,11.8262,100.0],["1981-03-26",12.9013,12.9013,12.9013,12.9013,450.0],["1981-03-27",12.9013,12.9013,11.8262,11.8262,1040.0],["1981-03-30",11.8262,12.9013,11.8262,11.8262,250.0],["1981-03-31",11.8262,12.9013,11.8262,11.8262,130.0],["1981-04-01",13.9764,15.0515,13.9764,13.9764,3390.0],["1981-04-02",13.9764,15.0515,13.9764,13.9764,2990.0],["1981-04-03",15.0515,16.1266,15.0515,15.0515,2960.0],["1981-04-06",15.0515,16.1266,15.0515,15.0515,4560.0],["1981-04-07",15.0515,15.0515,15.0515,15.0515,1700.0],["1981-04-08",15.0515,16.1266,15.0515,15.0515,1840.0],["1981-04-09",15.0515,16.1266,15.0515,15.0515,3800.0],["1981-04-10",15.0515,16.1266,15.0515,15.0515,4090.0],["1981-04-13",15.0515,16.1266,15.0515,15.0515,1560.0],["1981-04-14",15.0515,15.0515,13.9764,13.9764,880.0],["1981-04-15",13.9764,15.0515,13.9764,13.9764,1650.0],["1981-04-16",13.9764,15.0515,13.9764,13.9764,1240.0],["1981-04-20",13.9764,15.0515,13.9764,13.9764,250.0],["1981-04-21",13.9764,13.9764,12.9013,12.9013,1480.0],["1981-04-22",12.9013,13.9764,12.9013,12.9013,2400.0],["1981-04-23",13.9764,15.0515,13.9764,13.9764,4570.0],["1981-04-24",15.0515,16.1266,15.0515,15.0515,2200.0],["1981-04-27",16.1266,16.1266,16.1266,16.1266,4160.0],["1981-04-28",16.1266,17.2017,16.1266,16.1266,2030.0],["1981-04-29",17.2017,17.2017,17.2017,17.2017,5520.0],["1981-04-30",17.2017,17.2017,16.1266,16.1266,2290.0],["1981-05-01",19.3519,20.4271,19.3519,19.3519,4900.0],["1981-05-04",19.3519,19.3519,18.2768,18.2768,6950.0],["1981-05-05",18.2768,19.3519,18.2768,18.2768,3900.0],["1981-05-06",18.2768,18.2768,17.2017,17.2017,1580.0],["1981-05-07",17.2017,18.2768,17.2017,17.2017,1510.0],["1981-05-08",17.2017,18.2768,17.2017,17.2017,2340.0],["1981-05-11",18.2768,18.2768,18.2768,18.2768,1400.0],["1981-05-12",18.2768,18.2768,18.2768,18.2768,2150.0],["1981-05-13",18.2768,18.2768,17.2017,17.2017,1280.0],["1981-05-14",17.2017,18.2768,16.1266,16.1266,590.0],["1981-05-15",18.2768,19.3519,18.2768,18.2768,3420.0],["1981-05-18",18.2768,19.3519,18.2768,18.2768,1240.0],["1981-05-19",18.2768,19.3519,18.2768,18.2768,1230.0],["1981-05-20",18.2768,18.2768,18.2768,18.2768,1040.0],["1981-05-21",18.2768,18.2768,17.2017,17.2017,980.0],["1981-05-22",17.2017,18.2768,17.2017,17.2017,1180.0],["1981-05-26",17.2017,18.2768,17.2017,17.2017,680.0],["1981-05-27",17.2017,18.2768,17.2017,17.2017,660.0],["1981-05-28",17.2017,18.2768,17.2017,17.2017,2680.0],["1981-05-29",17.2017,17.2017,16.1266,16.1266,1000.0],["1981-06-01",16.1266,16.1266,15.0515,15.0515,1100.0],["1981-06-02",15.0515,15.0515,13.9764,13.9764,740.0],["1981-06-03",13.9764,13.9764,12.9013,12.9013,1180.0],["1981-06-04",13.9764,15.0515,13.9764,13.9764,950.0],["1981-06-05",13.9764,15.0515,13.9764,13.9764,2120.0],["1981-06-08",15.0515,15.0515,15.0515,15.0515,430.0],["1981-06-09",15.0515,15.0515,15.0515,15.0515,50.0],["1981-06-10",15.0515,15.0515,15.0515,15.0515,230.0],["1981-06-11",15.0515,15.0515,15.0515,15.0515,650.0],["1981-06-12",15.0515,15.0515,13.9764,13.9764,250.0],["1981-06-15",13.9764,13.9764,12.9013,12.9013,1250.0],["1981-06-16",12.9013,13.9764,12.9013,12.9013,660.0],["1981-06-17",12.9013,13.9764,12.9013,12.9013,290.0],["1981-06-18",12.9013,12.9013,11.8262,11.8262,690.0],["1981-06-19",11.8262,12.9013,11.8262,11.8262,1060.0],["1981-06-22",11.8262,12.9013,11.8262,11.8262,930.0],["1981-06-23",11.8262,12.9013,11.8262,11.8262,3070.0],["1981-06-24",11.8262,12.9013,11.8262,11.8262,1370.0],["1981-06-25",11.8262,12.9013,11.8262,11.8262,1440.0],["1981-06-26",11.8262,12.9013,11.8262,11.8262,1430.0],["1981-06-29",12.9013,13.9764,12.9013,12.9013,350.0],["1981-06-30",12.9013,12.9013,11.8262,11.8262,2450.0],["1981-07-01",11.8262,12.9013,11.8262,11.8262,570.0],["1981-07-02",11.8262,12.9013,11.8262,11.8262,200.0],["1981-07-06",11.8262,11.8262,10.7511,10.7511,2100.0],["1981-07-07",10.7511,11.8262,10.7511,10.7511,440.0],["1981-07-08",10.7511,11.8262,10.7511,10.7511,880.0],["1981-07-09",11.8262,12.9013,11.8262,11.8262,1290.0],["1981-07-10",11.8262,12.9013,11.8262,11.8262,400.0],["1981-07-13",11.8262,12.9013,11.8262,11.8262,640.0],["1981-07-14",11.8262,12.9013,11.8262,11.8262,950.0],["1981-07-15",11.8262,12.9013,11.8262,11.8262,500.0],["1981-07-16",11.8262,12.9013,11.8262,11.8262,550.0],["1981-07-17",11.8262,11.8262,10.7511,10.7511,2750.0],["1981-07-20",10.7511,11.8262,10.7511,10.7511,2950.0],["1981-07-21",11.8262,12.9013,11.8262,11.8262,1850.0],["1981-07-22",11.8262,12.9013,11.8262,11.8262,1580.0],["1981-07-23",11.8262,12.9013,11.8262,11.8262,590.0],["1981-07-24",12.9013,13.9764,12.9013,12.9013,1470.0],["1981-07-27",12.9013,13.9764,11.8262,11.8262,1230.0],["1981-07-28",11.8262,12.9013,11.8262,11.8262,80.0],["1981-07-29",11.8262,12.9013,11.8262,11.8262,280.0],["1981-07-30",11.8262,12.9013,11.8262,11.8262,970.0],["1981-07-31",11.8262,12.9013,11.8262,11.8262,520.0],["1981-08-03",11.8262,12.9013,11.8262,11.8262,420.0],["1981-08-04",11.8262,12.9013,11.8262,11.8262,1010.0],["1981-08-05",11.8262,12.9013,11.8262,11.8262,110.0],["1981-08-06",11.8262,12.9013,11.8262,11.8262,1000.0],["1981-08-07",11.8262,12.9013,11.8262,11.8262,1040.0],["1981-08-10",11.8262,11.8262,11.8262,11.8262,0.0],["1981-08-11",11.8262,11.8262,11.8262,11.8262,480.0],["1981-08-12",11.8262,11.8262,11.8262,11.8262,1160.0],["1981-08-13",11.8262,11.8262,11.8262,11.8262,620.0],["1981-08-14",11.8262,11.8262,11.8262,11.8262,1080.0],["1981-08-17",11.8262,12.9013,11.8262,11.8262,700.0],["1981-08-18",12.9013,13.9764,12.9013,12.9013,1870.0],["1981-08-19",12.9013,13.9764,12.9013,12.9013,600.0],["1981-08-20",12.9013,12.9013,11.8262,11.8262,2110.0],["1981-08-21",11.8262,12.9013,11.8262,11.8262,1010.0],["1981-08-24",11.8262,12.9013,11.8262,11.8262,680.0],["1981-08-25",11.8262,11.8262,11.8262,11.8262,1950.0],["1981-08-26",11.8262,11.8262,11.8262,11.8262,680.0],["1981-08-27",11.8262,11.8262,10.7511,10.7511,580.0],["1981-08-28",10.7511,11.8262,10.7511,10.7511,2100.0],["1981-08-31",10.7511,11.8262,10.7511,10.7511,450.0],["1981-09-01",10.7511,11.8262,10.7511,10.7511,170.0],["1981-09-02",10.7511,11.8262,10.7511,10.7511,710.0],["1981-09-03",10.7511,11.8262,10.7511,10.7511,2970.0],["1981-09-04",10.7511,10.7511,10.7511,10.7511,270.0],["1981-09-08",10.7511,10.7511,9.676,9.676,1200.0],["1981-09-09",9.676,10.7511,9.676,9.676,240.0],["1981-09-10",9.676,10.7511,9.676,9.676,280.0],["1981-09-11",9.676,10.7511,9.676,9.676,720.0],["1981-09-14",9.676,10.7511,9.676,9.676,2320.0],["1981-09-15",9.676,10.7511,9.676,9.676,1410.0],["1981-09-16",9.676,10.7511,9.676,9.676,520.0],["1981-09-17",9.676,9.676,8.6009,8.6009,1000.0],["1981-09-18",9.676,9.676,9.676,9.676,420.0],["1981-09-21",9.676,9.676,8.6009,8.6009,1850.0],["1981-09-22",8.6009,9.676,8.0633,8.0633,940.0],["1981-09-23",8.0633,8.0633,6.9882,6.9882,300.0],["1981-09-24",7.5258,8.6009,7.5258,7.5258,590.0],["1981-09-25",7.5258,8.6009,7.5258,7.5258,50.0],["1981-09-28",7.5258,8.0633,7.5258,7.5258,520.0],["1981-09-29",7.5258,8.6009,7.5258,7.5258,440.0],["1981-09-30",7.5258,8.6009,7.5258,7.5258,830.0],["1981-10-01",9.676,9.676,9.676,9.676,2120.0],["1981-10-02",9.676,9.676,8.6009,8.6009,270.0],["1981-10-05",8.6009,9.676,8.6009,8.6009,380.0],["1981-10-06",8.6009,9.676,8.6009,8.6009,530.0],["1981-10-07",8.6009,9.676,8.6009,8.6009,1280.0],["1981-10-08",9.676,9.676,9.676,9.676,20.0],["1981-10-09",9.676,9.676,8.6009,8.6009,750.0],["1981-10-12",8.6009,9.676,8.6009,8.6009,630.0],["1981-10-13",8.6009,9.676,8.6009,8.6009,1250.0],["1981-10-14",8.6009,9.676,8.6009,8.6009,1890.0],["1981-10-15",9.676,10.7511,9.676,9.676,1870.0],["1981-10-16",10.7511,11.8262,10.7511,10.7511,2600.0],["1981-10-19",11.8262,12.9013,11.8262,11.8262,5290.0],["1981-10-20",12.9013,13.9764,12.9013,12.9013,3570.0],["1981-10-21",15.0515,15.0515,15.0515,15.0515,5270.0],["1981-10-22",15.0515,15.0515,13.9764,13.9764,5540.0],["1981-10-23",13.9764,13.9764,12.9013,12.9013,2130.0],["1981-10-26",12.9013,13.9764,12.9013,12.9013,1010.0],["1981-10-27",15.0515,16.1266,15.0515,15.0515,1550.0],["1981-10-28",15.0515,16.1266,15.0515,15.0515,3380.0],["1981-10-29",15.0515,16.1266,15.0515,15.0515,1760.0],["1981-10-30",16.1266,16.1266,16.1266,16.1266,2070.0],["1981-11-02",16.1266,17.2017,16.1266,16.1266,2730.0],["1981-11-03",16.1266,17.2017,16.1266,16.1266,2760.0],["1981-11-04",16.1266,17.2017,16.1266,16.1266,2180.0],["1981-11-05",16.1266,17.2017,16.1266,16.1266,1000.0],["1981-11-06",16.1266,17.2017,16.1266,16.1266,2300.0],["1981-11-09",16.1266,16.1266,16.1266,16.1266,1680.0],["1981-11-10",16.1266,16.1266,15.0515,15.0515,1630.0],["1981-11-11",15.0515,16.1266,15.0515,15.0515,1550.0],["1981-11-12",15.0515,16.1266,15.0515,15.0515,400.0],["1981-11-13",13.9764,13.9764,13.9764,13.9764,3390.0],["1981-11-16",13.9764,13.9764,13.9764,13.9764,1400.0],["1981-11-17",15.0515,15.0515,15.0515,15.0515,2850.0],["1981-11-18",15.0515,15.0515,15.0515,15.0515,570.0],["1981-11-19",15.0515,15.0515,13.9764,13.9764,630.0],["1981-11-20",13.9764,15.0515,13.9764,13.9764,530.0],["1981-11-23",13.9764,15.0515,13.9764,13.9764,600.0],["1981-11-24",13.9764,15.0515,13.9764,13.9764,2200.0],["1981-11-25",13.9764,15.0515,13.9764,13.9764,1780.0],["1981-11-27",13.9764,15.0515,13.9764,13.9764,1900.0],["1981-11-30",13.9764,15.0515,13.9764,13.9764,980.0],["1981-12-01",13.9764,15.0515,13.9764,13.9764,140.0],["1981-12-02",13.9764,15.0515,13.9764,13.9764,270.0],["1981-12-03",13.9764,15.0515,13.9764,13.9764,3650.0],["1981-12-04",13.9764,15.0515,13.9764,13.9764,850.0],["1981-12-07",13.9764,15.0515,13.9764,13.9764,1080.0],["1981-12-08",13.9764,15.0515,13.9764,13.9764,1010.0],["1981-12-09",13.9764,15.0515,13.9764,13.9764,700.0],["1981-12-10",13.9764,13.9764,12.9013,12.9013,1520.0],["1981-12-11",12.9013,13.9764,12.9013,12.9013,1450.0],["1981-12-14",12.9013,13.9764,12.9013,12.9013,2450.0],["1981-12-15",12.9013,13.9764,12.9013,12.9013,660.0],["1981-12-16",12.9013,13.9764,12.9013,12.9013,100.0],["1981-12-17",12.9013,13.9764,12.9013,12.9013,2080.0],["1981-12-18",13.9764,15.0515,13.9764,13.9764,2080.0],["1981-12-21",13.9764,15.0515,13.9764,13.9764,1470.0],["1981-12-22",13.9764,15.0515,13.9764,13.9764,1070.0],["1981-12-23",13.9764,15.0515,13.9764,13.9764,420.0],["1981-12-24",15.0515,15.0515,15.0515,15.0515,180.0],["1981-12-28",15.0515,16.1266,15.0515,15.0515,3300.0],["1981-12-29",15.0515,16.1266,15.0515,15.0515,2570.0],["1981-12-30",15.0515,16.1266,15.0515,15.0515,1160.0],["1981-12-31",16.1266,16.1266,16.1266,16.1266,1860.0],["1982-01-04",16.1266,16.1266,15.0515,15.0515,1620.0],["1982-01-05",15.0515,15.0515,13.9764,13.9764,260.0],["1982-01-06",13.9764,13.9764,13.9764,13.9764,320.0],["1982-01-07",13.9764,13.9764,13.9764,13.9764,400.0],["1982-01-08",13.9764,13.9764,13.9764,13.9764,1110.0],["1982-01-11",13.9764,13.9764,12.9013,12.9013,630.0],["1982-01-12",12.9013,13.9764,12.9013,12.9013,640.0],["1982-01-13",12.9013,13.9764,12.9013,12.9013,1160.0],["1982-01-14",12.9013,13.9764,12.9013,12.9013,570.0],["1982-01-15",12.9013,13.9764,12.9013,12.9013,500.0],["1982-01-18",12.9013,12.9013,11.8262,11.8262,1270.0],["1982-01-19",11.8262,12.9013,11.8262,11.8262,160.0],["1982-01-20",11.8262,12.9013,11.8262,11.8262,240.0],["1982-01-21",11.8262,12.9013,11.8262,11.8262,1760.0],["1982-01-22",12.9013,13.9764,12.9013,12.9013,310.0],["1982-01-25",12.9013,13.9764,12.9013,12.9013,600.0],["1982-01-26",12.9013,13.9764,12.9013,12.9013,790.0],["1982-01-27",12.9013,12.9013,12.9013,12.9013,1140.0],["1982-01-28",12.9013,13.9764,12.9013,12.9013,60.0],["1982-01-29",12.9013,13.9764,12.9013,12.9013,320.0],["1982-02-01",12.9013,12.9013,12.9013,12.9013,1910.0],["1982-02-02",12.9013,12.9013,11.8262,11.8262,2220.0],["1982-02-03",12.9013,12.9013,12.9013,12.9013,260.0],["1982-02-04",12.9013,12.9013,12.9013,12.9013,300.0],["1982-02-05",12.9013,13.9764,12.9013,12.9013,1480.0],["1982-02-08",12.9013,13.9764,12.9013,12.9013,830.0],["1982-02-09",12.9013,13.9764,12.9013,12.9013,600.0],["1982-02-10",12.9013,13.9764,12.9013,12.9013,330.0],["1982-02-11",12.9013,13.9764,12.9013,12.9013,1290.0],["1982-02-12",12.9013,13.9764,12.9013,12.9013,100.0],["1982-02-16",12.9013,13.9764,12.9013,12.9013,450.0],["1982-02-17",12.9013,13.9764,12.9013,12.9013,1450.0],["1982-02-18",12.9013,12.9013,12.9013,12.9013,1570.0],["1982-02-19",12.9013,13.9764,12.9013,12.9013,1240.0],["1982-02-22",12.9013,13.9764,12.9013,12.9013,200.0],["1982-02-23",12.9013,12.9013,11.8262,11.8262,2920.0],["1982-02-24",11.8262,12.9013,11.8262,11.8262,800.0],["1982-02-25",11.8262,12.9013,11.8262,11.8262,310.0],["1982-02-26",11.8262,12.9013,11.8262,11.8262,1600.0],["1982-03-01",11.8262,12.9013,11.8262,11.8262,1750.0],["1982-03-02",11.8262,12.9013,11.8262,11.8262,400.0],["1982-03-03",11.8262,12.9013,11.8262,11.8262,610.0],["1982-03-04",11.8262,12.9013,10.7511,10.7511,1340.0],["1982-03-05",11.8262,11.8262,11.8262,11.8262,2070.0],["1982-03-08",11.8262,11.8262,11.8262,11.8262,1590.0],["1982-03-09",12.9013,13.9764,12.9013,12.9013,6780.0],["1982-03-10",12.9013,12.9013,11.8262,11.8262,1950.0],["1982-03-11",12.9013,12.9013,12.9013,12.9013,2060.0],["1982-03-12",12.9013,12.9013,12.9013,12.9013,920.0],["1982-03-15",13.9764,15.0515,13.9764,13.9764,2170.0],["1982-03-16",13.9764,13.9764,13.9764,13.9764,3990.0],["1982-03-17",13.9764,13.9764,13.9764,13.9764,1000.0],["1982-03-18",13.9764,15.0515,13.9764,13.9764,1170.0],["1982-03-19",15.0515,15.0515,15.0515,15.0515,1330.0],["1982-03-22",15.0515,16.1266,15.0515,15.0515,2630.0],["1982-03-23",16.1266,17.2017,16.1266,16.1266,2610.0],["1982-03-24",17.2017,17.2017,17.2017,17.2017,2420.0],["1982-03-25",17.2017,17.2017,17.2017,17.2017,7250.0],["1982-03-26",17.2017,17.2017,16.1266,16.1266,2720.0],["1982-03-29",17.2017,18.2768,17.2017,17.2017,6070.0],["1982-03-30",16.1266,16.1266,16.1266,16.1266,5180.0],["1982-03-31",16.1266,16.1266,16.1266,16.1266,2130.0],["1982-04-01",16.1266,16.1266,16.1266,16.1266,600.0],["1982-04-02",16.1266,16.1266,16.1266,16.1266,520.0],["1982-04-05",16.1266,16.1266,16.1266,16.1266,1620.0],["1982-04-06",15.0515,15.0515,13.9764,13.9764,3300.0],["1982-04-07",15.0515,16.1266,15.0515,15.0515,1300.0],["1982-04-08",15.0515,16.1266,15.0515,15.0515,1190.0],["1982-04-12",15.0515,15.0515,15.0515,15.0515,420.0],["1982-04-13",15.0515,15.0515,15.0515,15.0515,420.0],["1982-04-14",15.0515,15.0515,13.9764,13.9764,410.0],["1982-04-15",13.9764,15.0515,13.9764,13.9764,180.0],["1982-04-16",13.9764,15.0515,13.9764,13.9764,470.0],["1982-04-19",13.9764,15.0515,13.9764,13.9764,300.0],["1982-04-20",13.9764,15.0515,13.9764,13.9764,300.0],["1982-04-21",13.9764,15.0515,13.9764,13.9764,800.0],["1982-04-22",13.9764,15.0515,13.9764,13.9764,1250.0],["1982-04-23",13.9764,15.0515,13.9764,13.9764,200.0],["1982-04-26",13.9764,15.0515,13.9764,13.9764,250.0],["1982-04-27",13.9764,15.0515,13.9764,13.9764,730.0],["1982-04-28",13.9764,15.0515,13.9764,13.9764,190.0],["1982-04-29",13.9764,13.9764,12.9013,12.9013,2920.0],["1982-04-30",12.9013,13.9764,12.9013,12.9013,130.0],["1982-05-03",12.9013,13.9764,12.9013,12.9013,540.0],["1982-05-04",12.9013,13.9764,12.9013,12.9013,2620.0],["1982-05-05",13.9764,13.9764,13.9764,13.9764,940.0],["1982-05-06",13.9764,13.9764,13.9764,13.9764,260.0],["1982-05-07",13.9764,15.0515,13.9764,13.9764,880.0],["1982-05-10",13.9764,15.0515,13.9764,13.9764,1910.0],["1982-05-11",15.0515,16.1266,15.0515,15.0515,2110.0],["1982-05-12",16.1266,17.2017,16.1266,16.1266,3570.0],["1982-05-13",16.1266,17.2017,16.1266,16.1266,1250.0],["1982-05-14",16.1266,16.1266,16.1266,16.1266,1990.0],["1982-05-17",16.1266,16.1266,16.1266,16.1266,190.0],["1982-05-18",16.1266,16.1266,15.0515,15.0515,1730.0],["1982-05-19",15.0515,16.1266,15.0515,15.0515,520.0],["1982-05-20",15.0515,15.0515,15.0515,15.0515,50.0],["1982-05-21",15.0515,15.0515,13.9764,13.9764,1210.0],["1982-05-24",15.0515,15.0515,15.0515,15.0515,740.0],["1982-05-25",15.0515,16.1266,15.0515,15.0515,1040.0],["1982-05-26",15.0515,15.0515,13.9764,13.9764,470.0],["1982-05-27",13.9764,15.0515,13.9764,13.9764,1170.0],["1982-05-28",13.9764,15.0515,13.9764,13.9764,400.0],["1982-06-01",13.9764,15.0515,13.9764,13.9764,580.0],["1982-06-02",13.9764,15.0515,13.9764,13.9764,1320.0],["1982-06-03",13.9764,15.0515,13.9764,13.9764,2230.0],["1982-06-04",13.9764,15.0515,13.9764,13.9764,920.0],["1982-06-07",13.9764,15.0515,13.9764,13.9764,860.0],["1982-06-08",13.9764,15.0515,13.9764,13.9764,860.0],["1982-06-09",15.0515,16.1266,15.0515,15.0515,1810.0],["1982-06-10",16.1266,16.1266,16.1266,16.1266,2450.0],["1982-06-11",16.1266,16.1266,16.1266,16.1266,750.0],["1982-06-14",16.1266,16.1266,16.1266,16.1266,600.0],["1982-06-15",16.1266,16.1266,16.1266,16.1266,1050.0],["1982-06-16",16.1266,16.1266,16.1266,16.1266,1900.0],["1982-06-17",16.1266,16.1266,16.1266,16.1266,970.0],["1982-06-18",16.1266,16.1266,16.1266,16.1266,1640.0],["1982-06-21",16.1266,16.1266,16.1266,16.1266,2020.0],["1982-06-22",16.1266,16.1266,16.1266,16.1266,3280.0],["1982-06-23",16.1266,16.1266,15.0515,15.0515,1430.0],["1982-06-24",15.0515,16.1266,15.0515,15.0515,580.0],["1982-06-25",15.0515,16.1266,15.0515,15.0515,640.0],["1982-06-28",15.0515,16.1266,15.0515,15.0515,550.0],["1982-06-29",15.0515,16.1266,15.0515,15.0515,300.0],["1982-06-30",15.0515,16.1266,15.0515,15.0515,50.0],["1982-07-01",15.0515,16.1266,15.0515,15.0515,1120.0],["1982-07-02",15.0515,16.1266,15.0515,15.0515,2720.0],["1982-07-06",15.0515,16.1266,15.0515,15.0515,900.0],["1982-07-07",15.0515,15.0515,15.0515,15.0515,910.0],["1982-07-08",15.0515,15.0515,15.0515,15.0515,450.0],["1982-07-09",15.0515,15.0515,13.9764,13.9764,610.0],["1982-07-12",13.9764,15.0515,13.9764,13.9764,20.0],["1982-07-13",13.9764,15.0515,13.9764,13.9764,410.0],["1982-07-14",13.9764,13.9764,13.9764,13.9764,0.0],["1982-07-15",13.9764,15.0515,13.9764,13.9764,110.0],["1982-07-16",13.9764,15.0515,13.9764,13.9764,360.0],["1982-07-19",13.9764,13.9764,13.9764,13.9764,0.0],["1982-07-20",13.9764,15.0515,13.9764,13.9764,600.0],["1982-07-21",13.9764,15.0515,13.9764,13.9764,400.0],["1982-07-22",13.9764,13.9764,13.9764,13.9764,1230.0],["1982-07-23",13.9764,15.0515,13.9764,13.9764,340.0],["1982-07-26",13.9764,15.0515,13.9764,13.9764,740.0],["1982-07-27",13.9764,15.0515,13.9764,13.9764,120.0],["1982-07-28",13.9764,15.0515,13.9764,13.9764,1220.0],["1982-07-29",13.9764,15.0515,13.9764,13.9764,580.0],["1982-07-30",13.9764,13.9764,12.9013,12.9013,1150.0],["1982-08-02",12.9013,13.9764,12.9013,12.9013,330.0],["1982-08-03",12.9013,13.9764,12.9013,12.9013,310.0],["1982-08-04",12.9013,13.9764,12.9013,12.9013,520.0],["1982-08-05",12.9013,13.9764,12.9013,12.9013,710.0],["1982-08-06",12.9013,12.9013,11.8262,11.8262,620.0],["1982-08-09",11.8262,12.9013,11.8262,11.8262,230.0],["1982-08-10",11.8262,12.9013,11.8262,11.8262,760.0],["1982-08-11",11.8262,12.9013,11.8262,11.8262,530.0],["1982-08-12",11.8262,12.9013,11.8262,11.8262,1200.0],["1982-08-13",11.8262,12.9013,11.8262,11.8262,1400.0],["1982-08-16",12.9013,13.9764,12.9013,12.9013,2000.0],["1982-08-17",12.9013,13.9764,12.9013,12.9013,1460.0],["1982-08-18",13.9764,15.0515,13.9764,13.9764,2300.0],["1982-08-19",13.9764,15.0515,13.9764,13.9764,1360.0],["1982-08-20",15.0515,15.0515,15.0515,15.0515,2510.0],["1982-08-23",15.0515,15.0515,15.0515,15.0515,1280.0],["1982-08-24",15.0515,15.0515,15.0515,15.0515,260.0],["1982-08-25",15.0515,15.0515,13.9764,13.9764,470.0],["1982-08-26",15.0515,16.1266,15.0515,15.0515,1060.0],["1982-08-27",15.0515,16.1266,15.0515,15.0515,1020.0],["1982-08-30",15.0515,16.1266,15.0515,15.0515,1390.0],["1982-08-31",15.0515,16.1266,15.0515,15.0515,220.0],["1982-09-01",15.0515,16.1266,15.0515,15.0515,980.0],["1982-09-02",15.0515,16.1266,15.0515,15.0515,660.0],["1982-09-03",15.0515,16.1266,15.0515,15.0515,720.0],["1982-09-07",15.0515,15.0515,13.9764,13.9764,1370.0],["1982-09-08",13.9764,15.0515,13.9764,13.9764,1780.0],["1982-09-09",13.9764,15.0515,13.9764,13.9764,850.0],["1982-09-10",13.9764,15.0515,13.9764,13.9764,620.0],["1982-09-13",13.9764,15.0515,13.9764,13.9764,550.0],["1982-09-14",13.9764,15.0515,13.9764,13.9764,40.0],["1982-09-15",13.9764,15.0515,13.9764,13.9764,70.0],["1982-09-16",15.0515,16.1266,15.0515,15.0515,1310.0],["1982-09-17",15.0515,16.1266,15.0515,15.0515,1420.0],["1982-09-20",15.0515,16.1266,15.0515,15.0515,2090.0],["1982-09-21",16.1266,16.1266,16.1266,16.1266,2250.0],["1982-09-22",16.1266,16.1266,16.1266,16.1266,2460.0],["1982-09-23",16.1266,16.1266,16.1266,16.1266,3480.0],["1982-09-24",16.1266,18.2768,16.1266,16.1266,1390.0],["1982-09-27",16.1266,17.2017,16.1266,16.1266,900.0],["1982-09-28",17.2017,17.2017,17.2017,17.2017,3370.0],["1982-09-29",17.2017,17.2017,16.1266,16.1266,1030.0],["1982-09-30",16.1266,17.2017,16.1266,16.1266,670.0],["1982-10-01",16.1266,17.2017,16.1266,16.1266,440.0],["1982-10-04",16.1266,17.2017,16.1266,16.1266,320.0],["1982-10-05",16.1266,17.2017,16.1266,16.1266,1330.0],["1982-10-06",16.1266,17.2017,16.1266,16.1266,420.0],["1982-10-07",16.1266,16.1266,15.0515,15.0515,350.0],["1982-10-08",16.1266,16.1266,16.1266,16.1266,1250.0],["1982-10-11",16.1266,16.1266,16.1266,16.1266,360.0],["1982-10-12",16.1266,16.1266,16.1266,16.1266,1150.0],["1982-10-13",16.1266,16.1266,15.0515,15.0515,2020.0],["1982-10-14",16.1266,16.1266,16.1266,16.1266,1560.0],["1982-10-15",16.1266,16.1266,16.1266,16.1266,1740.0],["1982-10-18",16.1266,16.1266,15.0515,15.0515,670.0],["1982-10-19",15.0515,16.1266,15.0515,15.0515,240.0],["1982-10-20",15.0515,16.1266,15.0515,15.0515,1850.0],["1982-10-21",15.0515,16.1266,15.0515,15.0515,1760.0],["1982-10-22",15.0515,16.1266,15.0515,15.0515,680.0],["1982-10-25",15.0515,15.0515,13.9764,13.9764,740.0],["1982-10-26",13.9764,15.0515,13.9764,13.9764,560.0],["1982-10-27",13.9764,15.0515,13.9764,13.9764,440.0],["1982-10-28",13.9764,15.0515,13.9764,13.9764,740.0],["1982-10-29",13.9764,15.0515,13.9764,13.9764,310.0],["1982-11-01",13.9764,13.9764,12.9013,12.9013,410.0],["1982-11-02",12.9013,13.9764,12.9013,12.9013,700.0],["1982-11-03",12.9013,13.9764,12.9013,12.9013,220.0],["1982-11-04",12.9013,13.9764,12.9013,12.9013,970.0],["1982-11-05",12.9013,13.9764,12.9013,12.9013,220.0],["1982-11-08",12.9013,13.9764,12.9013,12.9013,850.0],["1982-11-09",12.9013,13.9764,12.9013,12.9013,3250.0],["1982-11-10",12.9013,13.9764,12.9013,12.9013,1310.0],["1982-11-11",12.9013,13.9764,12.9013,12.9013,1610.0],["1982-11-12",12.9013,13.9764,12.9013,12.9013,900.0],["1982-11-15",12.9013,13.9764,12.9013,12.9013,460.0],["1982-11-16",12.9013,13.9764,12.9013,12.9013,120.0],["1982-11-17",12.9013,13.9764,12.9013,12.9013,740.0],["1982-11-18",12.9013,13.9764,12.9013,12.9013,2820.0],["1982-11-19",12.9013,13.9764,12.9013,12.9013,400.0],["1982-11-22",12.9013,13.9764,12.9013,12.9013,250.0],["1982-11-23",12.9013,13.9764,12.9013,12.9013,130.0],["1982-11-24",12.9013,13.9764,12.9013,12.9013,2630.0],["1982-11-26",12.9013,13.9764,12.9013,12.9013,1030.0],["1982-11-29",12.9013,13.9764,12.9013,12.9013,1180.0],["1982-11-30",12.9013,13.9764,12.9013,12.9013,710.0],["1982-12-01",12.9013,13.9764,12.9013,12.9013,400.0],["1982-12-02",12.9013,13.9764,12.9013,12.9013,500.0],["1982-12-03",12.9013,13.9764,12.9013,12.9013,1370.0],["1982-12-06",12.9013,13.9764,12.9013,12.9013,780.0],["1982-12-07",12.9013,13.9764,12.9013,12.9013,680.0],["1982-12-08",13.9764,13.9764,13.9764,13.9764,2700.0],["1982-12-09",15.0515,16.1266,15.0515,15.0515,3170.0],["1982-12-10",17.2017,18.2768,17.2017,17.2017,7980.0],["1982-12-13",16.1266,16.1266,15.0515,15.0515,2870.0],["1982-12-14",16.1266,16.1266,16.1266,16.1266,730.0],["1982-12-15",15.0515,15.0515,15.0515,15.0515,360.0],["1982-12-16",15.0515,15.0515,13.9764,13.9764,2450.0],["1982-12-17",13.9764,15.0515,13.9764,13.9764,620.0],["1982-12-20",13.9764,15.0515,13.9764,13.9764,310.0],["1982-12-21",13.9764,15.0515,13.9764,13.9764,120.0],["1982-12-22",16.1266,16.1266,16.1266,16.1266,3440.0],["1982-12-23",16.1266,17.2017,16.1266,16.1266,710.0],["1982-12-27",16.1266,17.2017,16.1266,16.1266,390.0],["1982-12-28",16.1266,17.2017,16.1266,16.1266,510.0],["1982-12-29",16.1266,16.1266,16.1266,16.1266,700.0],["1982-12-30",16.1266,16.1266,16.1266,16.1266,210.0],["1982-12-31",16.1266,16.1266,16.1266,16.1266,900.0],["1983-01-03",16.1266,16.1266,15.0515,15.0515,1150.0],["1983-01-04",15.0515,16.1266,15.0515,15.0515,1250.0],["1983-01-05",15.0515,16.1266,15.0515,15.0515,300.0],["1983-01-06",16.1266,17.2017,16.1266,16.1266,3700.0],["1983-01-07",16.1266,17.2017,16.1266,16.1266,1140.0],["1983-01-10",17.2017,17.2017,17.2017,17.2017,1750.0],["1983-01-11",17.2017,18.2768,17.2017,17.2017,4000.0],["1983-01-12",17.2017,18.2768,17.2017,17.2017,3270.0],["1983-01-13",17.2017,18.2768,17.2017,17.2017,1450.0],["1983-01-14",17.2017,18.2768,17.2017,17.2017,2640.0],["1983-01-17",17.2017,18.2768,17.2017,17.2017,2070.0],["1983-01-18",17.2017,18.2768,17.2017,17.2017,260.0],["1983-01-19",17.2017,17.2017,16.1266,16.1266,4730.0],["1983-01-20",16.1266,17.2017,16.1266,16.1266,1500.0],["1983-01-21",16.1266,16.1266,16.1266,16.1266,0.0],["1983-01-24",16.1266,16.1266,15.0515,15.0515,800.0],["1983-01-25",15.0515,16.1266,15.0515,15.0515,2590.0],["1983-01-26",15.0515,15.0515,13.9764,13.9764,360.0],["1983-01-27",13.9764,15.0515,13.9764,13.9764,2100.0],["1983-01-28",13.9764,15.0515,13.9764,13.9764,260.0],["1983-01-31",13.9764,15.0515,13.9764,13.9764,520.0],["1983-02-01",13.9764,15.0515,13.9764,13.9764,380.0],["1983-02-02",13.9764,15.0515,13.9764,13.9764,3300.0],["1983-02-03",13.9764,15.0515,13.9764,13.9764,560.0],["1983-02-04",13.9764,15.0515,13.9764,13.9764,1910.0],["1983-02-07",13.9764,13.9764,13.9764,13.9764,1030.0],["1983-02-08",13.9764,13.9764,13.9764,13.9764,250.0],["1983-02-09",13.9764,13.9764,13.9764,13.9764,1050.0],["1983-02-10",13.9764,15.0515,13.9764,13.9764,2270.0],["1983-02-11",13.9764,15.0515,13.9764,13.9764,580.0],["1983-02-14",13.9764,15.0515,13.9764,13.9764,250.0],["1983-02-15",15.0515,16.1266,15.0515,15.0515,1100.0],["1983-02-16",16.1266,17.2017,16.1266,16.1266,3110.0],["1983-02-17",16.1266,17.2017,16.1266,16.1266,1070.0],["1983-02-18",17.2017,17.2017,17.2017,17.2017,4200.0],["1983-02-22",16.1266,16.1266,16.1266,16.1266,4230.0],["1983-02-23",16.1266,16.1266,15.0515,15.0515,800.0],["1983-02-24",15.0515,16.1266,15.0515,15.0515,210.0],["1983-02-25",15.0515,16.1266,15.0515,15.0515,740.0],["1983-02-28",15.0515,16.1266,15.0515,15.0515,1310.0],["1983-03-01",15.0515,15.0515,13.9764,13.9764,790.0],["1983-03-02",13.9764,15.0515,13.9764,13.9764,500.0],["1983-03-03",13.9764,15.0515,13.9764,13.9764,2520.0],["1983-03-04",13.9764,15.0515,13.9764,13.9764,850.0],["1983-03-07",13.9764,13.9764,13.9764,13.9764,220.0],["1983-03-08",13.9764,13.9764,13.9764,13.9764,320.0],["1983-03-09",13.9764,13.9764,13.9764,13.9764,3630.0],["1983-03-10",13.9764,13.9764,13.9764,13.9764,4270.0],["1983-03-11",13.9764,13.9764,13.9764,13.9764,100.0],["1983-03-14",13.9764,13.9764,13.9764,13.9764,170.0],["1983-03-15",13.9764,13.9764,12.9013,12.9013,1220.0],["1983-03-16",12.9013,13.9764,12.9013,12.9013,90.0],["1983-03-17",12.9013,13.9764,12.9013,12.9013,330.0],["1983-03-18",12.9013,13.9764,12.9013,12.9013,730.0],["1983-03-21",12.9013,13.9764,12.9013,12.9013,120.0],["1983-03-22",12.9013,13.9764,12.9013,12.9013,1080.0],["1983-03-23",12.9013,13.9764,12.9013,12.9013,50.0],["1983-03-24",12.9013,13.9764,12.9013,12.9013,630.0],["1983-03-25",12.9013,13.9764,11.8262,11.8262,1800.0],["1983-03-28",11.8262,13.9764,11.8262,11.8262,860.0],["1983-03-29",11.8262,12.9013,11.8262,11.8262,1570.0],["1983-03-30",12.9013,13.9764,12.9013,12.9013,1270.0],["1983-03-31",13.9764,15.0515,13.9764,13.9764,1140.0],["1983-04-04",13.9764,15.0515,13.9764,13.9764,730.0],["1983-04-05",13.9764,13.9764,12.9013,12.9013,920.0],["1983-04-06",12.9013,13.9764,12.9013,12.9013,90.0],["1983-04-07",12.9013,13.9764,12.9013,12.9013,340.0],["1983-04-08",12.9013,12.9013,11.8262,11.8262,230.0],["1983-04-11",11.8262,12.9013,11.8262,11.8262,300.0],["1983-04-12",11.8262,12.9013,11.8262,11.8262,30.0],["1983-04-13",11.8262,12.9013,11.8262,11.8262,110.0],["1983-04-14",12.9013,13.9764,12.9013,12.9013,760.0],["1983-04-15",12.9013,13.9764,12.9013,12.9013,1200.0],["1983-04-18",13.9764,13.9764,13.9764,13.9764,1080.0],["1983-04-19",13.9764,15.0515,13.9764,13.9764,770.0],["1983-04-20",13.9764,15.0515,13.9764,13.9764,260.0],["1983-04-21",13.9764,15.0515,13.9764,13.9764,550.0],["1983-04-22",15.0515,16.1266,15.0515,15.0515,1720.0],["1983-04-25",15.0515,16.1266,15.0515,15.0515,630.0],["1983-04-26",15.0515,16.1266,15.0515,15.0515,170.0],["1983-04-27",15.0515,16.1266,15.0515,15.0515,1900.0],["1983-04-28",15.0515,16.1266,15.0515,15.0515,650.0],["1983-04-29",15.0515,16.1266,15.0515,15.0515,480.0],["1983-05-02",15.0515,16.1266,15.0515,15.0515,390.0],["1983-05-03",15.0515,16.1266,15.0515,15.0515,250.0],["1983-05-04",15.0515,15.0515,13.9764,13.9764,1450.0],["1983-05-05",13.9764,15.0515,13.9764,13.9764,1060.0],["1983-05-06",15.0515,16.1266,15.0515,15.0515,1360.0],["1983-05-09",15.0515,16.1266,15.0515,15.0515,820.0],["1983-05-10",15.0515,16.1266,15.0515,15.0515,560.0],["1983-05-11",15.0515,16.1266,15.0515,15.0515,270.0],["1983-05-12",15.0515,16.1266,15.0515,15.0515,570.0],["1983-05-13",15.0515,16.1266,15.0515,15.0515,820.0],["1983-05-16",15.0515,16.1266,15.0515,15.0515,660.0],["1983-05-17",15.0515,16.1266,15.0515,15.0515,1010.0],["1983-05-18",15.0515,16.1266,15.0515,15.0515,260.0],["1983-05-19",15.0515,16.1266,15.0515,15.0515,530.0],["1983-05-20",15.0515,16.1266,15.0515,15.0515,450.0],["1983-05-23",15.0515,16.1266,15.0515,15.0515,870.0],["1983-05-24",15.0515,16.1266,15.0515,15.0515,240.0],["1983-05-25",16.1266,16.1266,16.1266,16.1266,2770.0],["1983-05-26",16.1266,16.1266,16.1266,16.1266,210.0],["1983-05-27",16.1266,16.1266,16.1266,16.1266,270.0],["1983-05-31",16.1266,16.1266,15.0515,15.0515,1140.0],["1983-06-01",15.0515,16.1266,15.0515,15.0515,50.0],["1983-06-02",15.0515,16.1266,15.0515,15.0515,710.0],["1983-06-03",15.0515,16.1266,15.0515,15.0515,1030.0],["1983-06-06",16.1266,16.1266,16.1266,16.1266,1530.0],["1983-06-07",16.1266,16.1266,16.1266,16.1266,540.0],["1983-06-08",16.1266,16.1266,15.0515,15.0515,2020.0],["1983-06-09",15.0515,16.1266,15.0515,15.0515,120.0],["1983-06-10",15.0515,16.1266,15.0515,15.0515,1780.0],["1983-06-13",15.0515,16.1266,15.0515,15.0515,1890.0],["1983-06-14",16.1266,17.2017,16.1266,16.1266,820.0],["1983-06-15",16.1266,16.1266,16.1266,16.1266,750.0],["1983-06-16",16.1266,16.1266,16.1266,16.1266,730.0],["1983-06-17",16.1266,17.2017,16.1266,16.1266,590.0],["1983-06-20",16.1266,17.2017,16.1266,16.1266,1940.0],["1983-06-21",16.1266,16.1266,16.1266,16.1266,800.0],["1983-06-22",16.1266,16.1266,16.1266,16.1266,300.0],["1983-06-23",16.1266,16.1266,16.1266,16.1266,210.0],["1983-06-24",16.1266,16.1266,16.1266,16.1266,300.0],["1983-06-27",16.1266,16.1266,15.0515,15.0515,930.0],["1983-06-28",15.0515,16.1266,15.0515,15.0515,420.0],["1983-06-29",15.0515,16.1266,15.0515,15.0515,1110.0],["1983-06-30",15.0515,16.1266,15.0515,15.0515,460.0],["1983-07-01",16.1266,16.1266,16.1266,16.1266,210.0],["1983-07-05",16.1266,16.1266,16.1266,16.1266,600.0],["1983-07-06",16.1266,16.1266,16.1266,16.1266,1730.0],["1983-07-07",19.3519,20.4271,19.3519,19.3519,6030.0],["1983-07-08",19.3519,19.3519,18.2768,18.2768,6140.0],["1983-07-11",19.3519,19.3519,19.3519,19.3519,3670.0],["1983-07-12",19.3519,19.3519,18.2768,18.2768,1250.0],["1983-07-13",18.2768,19.3519,18.2768,18.2768,1930.0],["1983-07-14",18.2768,19.3519,18.2768,18.2768,2760.0],["1983-07-15",18.2768,19.3519,18.2768,18.2768,680.0],["1983-07-18",18.2768,19.3519,18.2768,18.2768,610.0],["1983-07-19",18.2768,19.3519,18.2768,18.2768,450.0],["1983-07-20",18.2768,19.3519,18.2768,18.2768,570.0],["1983-07-21",18.2768,18.2768,18.2768,18.2768,810.0],["1983-07-22",18.2768,18.2768,17.2017,17.2017,1060.0],["1983-07-25",17.2017,18.2768,17.2017,17.2017,1020.0],["1983-07-26",17.2017,18.2768,17.2017,17.2017,230.0],["1983-07-27",17.2017,18.2768,17.2017,17.2017,1080.0],["1983-07-28",17.2017,17.2017,17.2017,17.2017,0.0],["1983-07-29",17.2017,17.2017,17.2017,17.2017,1460.0],["1983-08-01",17.2017,17.2017,17.2017,17.2017,1860.0],["1983-08-02",17.2017,17.2017,17.2017,17.2017,540.0],["1983-08-03",17.2017,17.2017,17.2017,17.2017,3020.0],["1983-08-04",17.2017,17.2017,16.1266,16.1266,940.0],["1983-08-05",16.1266,17.2017,16.1266,16.1266,420.0],["1983-08-08",16.1266,16.1266,16.1266,16.1266,180.0],["1983-08-09",16.1266,16.1266,16.1266,16.1266,1190.0],["1983-08-10",16.1266,17.2017,16.1266,16.1266,530.0],["1983-08-11",16.1266,17.2017,16.1266,16.1266,350.0],["1983-08-12",16.1266,17.2017,16.1266,16.1266,240.0],["1983-08-15",16.1266,17.2017,16.1266,16.1266,380.0],["1983-08-16",16.1266,17.2017,16.1266,16.1266,280.0],["1983-08-17",16.1266,17.2017,16.1266,16.1266,600.0],["1983-08-18",16.1266,17.2017,16.1266,16.1266,350.0],["1983-08-19",16.1266,17.2017,16.1266,16.1266,1160.0],["1983-08-22",16.1266,17.2017,16.1266,16.1266,120.0],["1983-08-23",16.1266,17.2017,16.1266,16.1266,430.0],["1983-08-24",16.1266,17.2017,16.1266,16.1266,200.0],["1983-08-25",16.1266,17.2017,16.1266,16.1266,430.0],["1983-08-26",16.1266,17.2017,16.1266,16.1266,270.0],["1983-08-29",16.1266,17.2017,16.1266,16.1266,370.0],["1983-08-30",16.1266,17.2017,16.1266,16.1266,380.0],["1983-08-31",16.1266,17.2017,16.1266,16.1266,560.0],["1983-09-01",16.1266,17.2017,16.1266,16.1266,280.0],["1983-09-02",16.1266,17.2017,16.1266,16.1266,960.0],["1983-09-06",16.1266,17.2017,16.1266,16.1266,1350.0],["1983-09-07",16.1266,17.2017,16.1266,16.1266,2140.0],["1983-09-08",16.1266,17.2017,16.1266,16.1266,700.0],["1983-09-09",16.1266,17.2017,16.1266,16.1266,580.0],["1983-09-12",16.1266,17.2017,16.1266,16.1266,440.0],["1983-09-13",16.1266,17.2017,16.1266,16.1266,700.0],["1983-09-14",16.1266,17.2017,16.1266,16.1266,240.0],["1983-09-15",16.1266,17.2017,16.1266,16.1266,110.0],["1983-09-16",16.1266,16.1266,15.0515,15.0515,880.0],["1983-09-19",15.0515,16.1266,15.0515,15.0515,110.0],["1983-09-20",15.0515,16.1266,15.0515,15.0515,410.0],["1983-09-21",15.0515,15.0515,13.9764,13.9764,2590.0],["1983-09-22",13.9764,13.9764,13.9764,13.9764,0.0],["1983-09-23",13.9764,16.1266,13.9764,13.9764,160.0],["1983-09-26",13.9764,16.1266,13.9764,13.9764,440.0],["1983-09-27",13.9764,16.1266,13.9764,13.9764,160.0],["1983-09-28",13.9764,15.0515,13.9764,13.9764,300.0],["1983-09-29",13.9764,15.0515,13.9764,13.9764,320.0],["1983-09-30",13.9764,15.0515,13.9764,13.9764,1320.0],["1983-10-03",13.9764,15.0515,13.9764,13.9764,400.0],["1983-10-04",13.9764,15.0515,13.9764,13.9764,40.0],["1983-10-05",13.9764,15.0515,13.9764,13.9764,800.0],["1983-10-06",13.9764,15.0515,13.9764,13.9764,390.0],["1983-10-07",13.9764,15.0515,13.9764,13.9764,770.0],["1983-10-10",13.9764,15.0515,13.9764,13.9764,460.0],["1983-10-11",13.9764,15.0515,13.9764,13.9764,120.0],["1983-10-12",13.9764,15.0515,13.9764,13.9764,140.0],["1983-10-13",13.9764,15.0515,13.9764,13.9764,730.0],["1983-10-14",13.9764,15.0515,13.9764,13.9764,1540.0],["1983-10-17",13.9764,15.0515,13.9764,13.9764,1080.0],["1983-10-18",13.9764,15.0515,13.9764,13.9764,230.0],["1983-10-19",13.9764,15.0515,13.9764,13.9764,520.0],["1983-10-20",13.9764,15.0515,13.9764,13.9764,1070.0],["1983-10-21",13.9764,15.0515,13.9764,13.9764,1190.0],["1983-10-24",13.9764,13.9764,13.9764,13.9764,120.0],["1983-10-25",13.9764,13.9764,13.9764,13.9764,50.0],["1983-10-26",13.9764,13.9764,13.9764,13.9764,270.0],["1983-10-27",13.9764,13.9764,13.9764,13.9764,460.0],["1983-10-28",13.9764,13.9764,13.9764,13.9764,320.0],["1983-10-31",13.9764,13.9764,13.9764,13.9764,420.0],["1983-11-01",13.9764,13.9764,13.9764,13.9764,170.0],["1983-11-02",13.9764,13.9764,13.9764,13.9764,1000.0],["1983-11-03",13.9764,13.9764,13.9764,13.9764,340.0],["1983-11-04",13.9764,13.9764,13.9764,13.9764,120.0],["1983-11-07",13.9764,13.9764,13.9764,13.9764,290.0],["1983-11-08",13.9764,13.9764,13.9764,13.9764,330.0],["1983-11-09",13.9764,13.9764,13.9764,13.9764,1190.0],["1983-11-10",13.9764,13.9764,13.9764,13.9764,440.0],["1983-11-11",13.9764,13.9764,12.9013,12.9013,1320.0],["1983-11-14",12.9013,12.9013,11.8262,11.8262,1500.0],["1983-11-15",11.8262,13.9764,11.8262,11.8262,350.0],["1983-11-16",11.8262,13.9764,11.8262,11.8262,460.0],["1983-11-17",11.8262,13.9764,11.8262,11.8262,180.0],["1983-11-18",11.8262,13.9764,11.8262,11.8262,140.0],["1983-11-21",11.8262,12.9013,11.8262,11.8262,480.0],["1983-11-22",11.8262,12.9013,11.8262,11.8262,70.0],["1983-11-23",11.8262,12.9013,11.8262,11.8262,100.0],["1983-11-25",11.8262,12.9013,11.8262,11.8262,10.0],["1983-11-28",11.8262,11.8262,11.8262,11.8262,380.0],["1983-11-29",11.8262,11.8262,11.8262,11.8262,1050.0],["1983-11-30",11.8262,11.8262,11.8262,11.8262,170.0],["1983-12-01",11.8262,11.8262,11.8262,11.8262,90.0],["1983-12-02",11.8262,11.8262,11.8262,11.8262,50.0],["1983-12-05",11.8262,11.8262,11.8262,11.8262,30.0],["1983-12-06",11.8262,11.8262,11.8262,11.8262,230.0],["1983-12-07",11.8262,11.8262,11.8262,11.8262,80.0],["1983-12-08",11.8262,11.8262,10.7511,10.7511,1460.0],["1983-12-09",10.7511,11.8262,10.7511,10.7511,420.0],["1983-12-12",10.7511,11.8262,10.7511,10.7511,190.0],["1983-12-13",10.7511,11.8262,10.7511,10.7511,840.0],["1983-12-14",10.7511,11.8262,10.7511,10.7511,350.0],["1983-12-15",10.7511,11.8262,10.7511,10.7511,540.0],["1983-12-16",10.7511,10.7511,10.7511,10.7511,960.0],["1983-12-19",10.7511,10.7511,10.7511,10.7511,170.0],["1983-12-20",10.7511,10.7511,10.7511,10.7511,210.0],["1983-12-21",10.7511,10.7511,10.7511,10.7511,430.0],["1983-12-22",10.7511,10.7511,10.7511,10.7511,1160.0],["1983-12-23",10.7511,10.7511,10.7511,10.7511,410.0],["1983-12-27",10.7511,10.7511,10.7511,10.7511,180.0],["1983-12-28",10.7511,10.7511,10.7511,10.7511,430.0],["1983-12-29",10.7511,10.7511,10.7511,10.7511,390.0],["1983-12-30",10.7511,11.8262,10.7511,10.7511,12210.0],["1984-01-03",10.7511,11.8262,10.7511,10.7511,1250.0],["1984-01-04",11.8262,11.8262,11.8262,11.8262,2600.0],["1984-01-05",11.8262,12.9013,11.8262,11.8262,880.0],["1984-01-06",11.8262,12.9013,11.8262,11.8262,760.0],["1984-01-09",11.8262,12.9013,11.8262,11.8262,290.0],["1984-01-10",11.8262,12.9013,11.8262,11.8262,410.0],["1984-01-11",11.8262,12.9013,11.8262,11.8262,90.0],["1984-01-12",11.8262,12.9013,11.8262,11.8262,480.0],["1984-01-13",11.8262,12.9013,11.8262,11.8262,470.0],["1984-01-16",11.8262,12.9013,11.8262,11.8262,300.0],["1984-01-17",11.8262,12.9013,11.8262,11.8262,510.0],["1984-01-18",11.8262,12.9013,11.8262,11.8262,250.0],["1984-01-19",11.8262,12.9013,11.8262,11.8262,1060.0],["1984-01-20",11.8262,12.9013,11.8262,11.8262,480.0],["1984-01-23",11.8262,12.9013,11.8262,11.8262,300.0],["1984-01-24",11.8262,12.9013,11.8262,11.8262,740.0],["1984-01-25",11.8262,12.9013,11.8262,11.8262,490.0],["1984-01-26",11.8262,12.9013,11.8262,11.8262,20.0],["1984-01-27",11.8262,11.8262,11.8262,11.8262,0.0],["1984-01-30",11.8262,12.9013,11.8262,11.8262,10.0],["1984-01-31",11.8262,12.9013,11.8262,11.8262,490.0],["1984-02-01",11.8262,12.9013,11.8262,11.8262,480.0],["1984-02-02",11.8262,12.9013,11.8262,11.8262,100.0],["1984-02-03",11.8262,12.9013,11.8262,11.8262,1000.0],["1984-02-06",11.8262,11.8262,10.7511,10.7511,720.0],["1984-02-07",10.7511,10.7511,10.7511,10.7511,430.0],["1984-02-08",10.7511,10.7511,10.7511,10.7511,1470.0],["1984-02-09",10.7511,10.7511,9.676,9.676,20.0],["1984-02-10",9.676,10.7511,9.676,9.676,10.0],["1984-02-13",9.676,10.7511,9.676,9.676,200.0],["1984-02-14",9.676,10.7511,9.676,9.676,360.0],["1984-02-15",9.676,10.7511,9.676,9.676,330.0],["1984-02-16",9.676,10.7511,9.676,9.676,20.0],["1984-02-17",9.676,10.7511,9.676,9.676,240.0],["1984-02-21",9.676,9.676,8.6009,8.6009,710.0],["1984-02-22",8.6009,9.676,8.6009,8.6009,50.0],["1984-02-23",8.6009,9.676,8.6009,8.6009,450.0],["1984-02-24",8.6009,9.676,8.6009,8.6009,60.0],["1984-02-27",9.676,10.7511,9.676,9.676,1280.0],["1984-02-28",10.7511,10.7511,10.7511,10.7511,310.0],["1984-02-29",10.7511,10.7511,10.7511,10.7511,360.0],["1984-03-01",10.7511,11.8262,10.7511,10.7511,1060.0],["1984-03-02",10.7511,11.8262,10.7511,10.7511,630.0],["1984-03-05",10.7511,11.8262,10.7511,10.7511,220.0],["1984-03-06",11.8262,12.9013,11.8262,11.8262,1450.0],["1984-03-07",11.8262,12.9013,11.8262,11.8262,400.0],["1984-03-08",11.8262,12.9013,11.8262,11.8262,870.0],["1984-03-09",11.8262,11.8262,10.7511,10.7511,630.0],["1984-03-12",10.7511,11.8262,10.7511,10.7511,120.0],["1984-03-13",10.7511,11.8262,10.7511,10.7511,110.0],["1984-03-14",10.7511,11.8262,10.7511,10.7511,100.0],["1984-03-15",10.7511,11.8262,10.7511,10.7511,10.0],["1984-03-16",10.7511,11.8262,10.7511,10.7511,50.0],["1984-03-19",10.7511,11.8262,10.7511,10.7511,70.0],["1984-03-20",10.7511,11.8262,10.7511,10.7511,70.0],["1984-03-21",10.7511,11.8262,10.7511,10.7511,210.0],["1984-03-22",10.7511,11.8262,10.7511,10.7511,290.0],["1984-03-23",10.7511,11.8262,10.7511,10.7511,200.0],["1984-03-26",10.7511,11.8262,10.7511,10.7511,140.0],["1984-03-27",10.7511,11.8262,10.7511,10.7511,200.0],["1984-03-28",10.7511,11.8262,10.7511,10.7511,320.0],["1984-03-29",10.7511,11.8262,10.7511,10.7511,260.0],["1984-03-30",10.7511,10.7511,9.676,9.676,700.0],["1984-04-02",9.676,10.7511,9.676,9.676,280.0],["1984-04-03",9.676,10.7511,9.676,9.676,110.0],["1984-04-04",9.676,9.676,8.6009,8.6009,1270.0],["1984-04-05",8.6009,9.676,8.6009,8.6009,70.0],["1984-04-06",8.6009,9.676,8.6009,8.6009,160.0],["1984-04-09",8.6009,9.676,8.6009,8.6009,630.0],["1984-04-10",8.6009,9.676,8.6009,8.6009,220.0],["1984-04-11",8.6009,9.676,8.6009,8.6009,100.0],["1984-04-12",8.6009,9.676,8.6009,8.6009,350.0],["1984-04-13",8.6009,9.676,8.6009,8.6009,150.0],["1984-04-16",8.6009,9.676,8.6009,8.6009,1070.0],["1984-04-17",8.6009,9.676,8.6009,8.6009,60.0],["1984-04-18",8.6009,9.676,8.6009,8.6009,730.0],["1984-04-19",8.6009,9.676,8.6009,8.6009,40.0],["1984-04-23",8.6009,9.676,8.6009,8.6009,60.0],["1984-04-24",8.6009,9.676,8.6009,8.6009,320.0],["1984-04-25",8.6009,9.676,8.6009,8.6009,80.0],["1984-04-26",8.6009,9.676,8.6009,8.6009,650.0],["1984-04-27",8.6009,9.676,8.6009,8.6009,250.0],["1984-04-30",8.6009,9.676,8.6009,8.6009,90.0],["1984-05-01",8.6009,9.676,8.6009,8.6009,500.0],["1984-05-02",8.6009,8.6009,8.6009,8.6009,0.0],["1984-05-03",8.6009,8.6009,8.6009,8.6009,0.0],["1984-05-04",8.6009,8.6009,8.6009,8.6009,210.0],["1984-05-07",8.6009,8.6009,8.6009,8.6009,480.0],["1984-05-08",8.6009,8.6009,8.6009,8.6009,630.0],["1984-05-09",8.6009,8.6009,8.0633,8.0633,2670.0],["1984-05-10",8.6009,9.676,8.6009,8.6009,1360.0],["1984-05-11",8.6009,9.676,8.6009,8.6009,1290.0],["1984-05-14",8.6009,9.676,8.6009,8.6009,530.0],["1984-05-15",8.6009,9.676,8.6009,8.6009,970.0],["1984-05-16",8.6009,9.676,8.6009,8.6009,2040.0],["1984-05-17",8.6009,9.676,8.6009,8.6009,1010.0],["1984-05-18",8.6009,9.676,8.6009,8.6009,310.0],["1984-05-21",8.6009,9.676,8.6009,8.6009,200.0],["1984-05-22",8.6009,9.676,8.6009,8.6009,180.0],["1984-05-23",8.6009,9.676,8.6009,8.6009,250.0],["1984-05-24",8.6009,9.676,8.6009,8.6009,560.0],["1984-05-25",8.6009,9.676,8.6009,8.6009,500.0],["1984-05-29",8.6009,9.676,8.6009,8.6009,570.0],["1984-05-30",8.6009,9.676,8.6009,8.6009,2110.0],["1984-05-31",8.6009,9.676,8.6009,8.6009,30.0],["1984-06-01",8.6009,9.676,8.6009,8.6009,330.0],["1984-06-04",9.676,10.7511,9.676,9.676,1280.0],["1984-06-05",9.676,10.7511,9.676,9.676,630.0],["1984-06-06",9.676,10.7511,9.676,9.676,200.0],["1984-06-07",9.676,10.7511,9.676,9.676,400.0],["1984-06-08",9.676,10.7511,9.676,9.676,410.0],["1984-06-11",9.676,10.7511,9.676,9.676,180.0],["1984-06-12",9.676,9.676,8.6009,8.6009,1690.0],["1984-06-13",8.6009,9.676,8.6009,8.6009,110.0],["1984-06-14",8.6009,9.676,8.6009,8.6009,170.0],["1984-06-15",8.6009,9.676,8.6009,8.6009,850.0],["1984-06-18",8.6009,9.676,8.6009,8.6009,190.0],["1984-06-19",8.6009,9.676,8.6009,8.6009,90.0],["1984-06-20",8.6009,9.676,8.6009,8.6009,50.0],["1984-06-21",8.6009,9.676,8.6009,8.6009,30.0],["1984-06-22",8.6009,9.676,8.6009,8.6009,500.0],["1984-06-25",8.6009,9.676,8.6009,8.6009,840.0],["1984-06-26",8.6009,9.676,8.6009,8.6009,960.0],["1984-06-27",8.6009,9.676,8.6009,8.6009,170.0],["1984-06-28",8.6009,8.6009,8.6009,8.6009,0.0],["1984-06-29",8.6009,9.676,8.6009,8.6009,460.0],["1984-07-02",8.6009,9.676,8.6009,8.6009,160.0],["1984-07-03",8.6009,9.676,8.6009,8.6009,310.0],["1984-07-05",8.6009,9.676,8.6009,8.6009,1690.0],["1984-07-06",8.6009,9.676,8.6009,8.6009,140.0],["1984-07-09",8.6009,9.676,8.6009,8.6009,160.0],["1984-07-10",8.6009,9.676,8.6009,8.6009,300.0],["1984-07-11",8.6009,9.676,8.6009,8.6009,320.0],["1984-07-12",8.6009,9.676,8.6009,8.6009,20.0],["1984-07-13",8.6009,9.676,8.6009,8.6009,1240.0],["1984-07-16",8.6009,9.676,8.6009,8.6009,260.0],["1984-07-17",9.676,9.676,9.676,9.676,1070.0],["1984-07-18",9.676,9.676,8.6009,8.6009,900.0],["1984-07-19",8.6009,9.676,8.6009,8.6009,300.0],["1984-07-20",8.6009,9.676,8.6009,8.6009,250.0],["1984-07-23",8.6009,9.676,8.6009,8.6009,120.0],["1984-07-24",8.6009,9.676,8.6009,8.6009,400.0],["1984-07-25",8.6009,9.676,8.6009,8.6009,150.0],["1984-07-26",8.6009,9.676,8.6009,8.6009,40.0],["1984-07-27",8.6009,9.676,8.6009,8.6009,330.0],["1984-07-30",8.6009,9.676,8.6009,8.6009,150.0],["1984-07-31",8.6009,9.676,8.6009,8.6009,690.0],["1984-08-01",8.6009,9.676,8.6009,8.6009,50.0],["1984-08-02",8.6009,9.676,8.6009,8.6009,300.0],["1984-08-03",8.6009,9.676,8.6009,8.6009,80.0],["1984-08-06",8.6009,9.676,8.6009,8.6009,500.0],["1984-08-07",8.6009,9.676,8.6009,8.6009,430.0],["1984-08-08",8.6009,9.676,8.6009,8.6009,90.0],["1984-08-09",8.6009,8.6009,8.6009,8.6009,0.0],["1984-08-10",8.6009,9.676,8.6009,8.6009,50.0],["1984-08-13",8.6009,9.676,8.6009,8.6009,340.0],["1984-08-14",8.6009,9.676,8.6009,8.6009,540.0],["1984-08-15",8.6009,9.676,8.6009,8.6009,400.0],["1984-08-16",8.6009,9.676,8.6009,8.6009,150.0],["1984-08-17",8.6009,9.676,8.6009,8.6009,110.0],["1984-08-20",8.6009,9.676,8.6009,8.6009,150.0],["1984-08-21",8.6009,9.676,8.6009,8.6009,280.0],["1984-08-22",8.6009,9.676,8.6009,8.6009,2110.0],["1984-08-23",8.6009,9.676,8.6009,8.6009,100.0],["1984-08-24",8.6009,9.676,8.6009,8.6009,400.0],["1984-08-27",8.6009,9.676,8.6009,8.6009,740.0],["1984-08-28",8.6009,9.676,8.6009,8.6009,480.0],["1984-08-29",8.6009,9.676,8.6009,8.6009,220.0],["1984-08-30",8.6009,9.676,8.6009,8.6009,200.0],["1984-08-31",8.6009,9.676,8.6009,8.6009,90.0],["1984-09-04",8.6009,9.676,8.6009,8.6009,690.0],["1984-09-05",8.6009,9.676,8.6009,8.6009,10.0],["1984-09-06",8.6009,9.676,8.6009,8.6009,700.0],["1984-09-07",8.6009,8.6009,8.6009,8.6009,680.0],["1984-09-10",8.6009,8.6009,8.6009,8.6009,1030.0],["1984-09-11",8.6009,8.6009,8.6009,8.6009,80.0],["1984-09-12",8.6009,8.6009,8.6009,8.6009,90.0],["1984-09-13",8.6009,8.6009,8.6009,8.6009,130.0],["1984-09-14",8.6009,8.6009,8.6009,8.6009,20.0],["1984-09-17",8.6009,8.6009,8.6009,8.6009,260.0],["1984-09-18",8.6009,8.6009,8.6009,8.6009,500.0],["1984-09-19",8.6009,8.6009,8.6009,8.6009,1000.0],["1984-09-20",8.6009,8.6009,8.6009,8.6009,50.0],["1984-09-21",8.6009,8.6009,8.6009,8.6009,100.0],["1984-09-24",8.6009,8.6009,8.6009,8.6009,1140.0],["1984-09-25",8.6009,8.6009,8.6009,8.6009,280.0],["1984-09-26",8.6009,8.6009,8.6009,8.6009,10.0],["1984-09-27",8.6009,8.6009,8.6009,8.6009,2000.0],["1984-09-28",8.6009,8.6009,8.6009,8.6009,350.0],["1984-10-01",8.6009,8.6009,8.6009,8.6009,180.0],["1984-10-02",8.6009,8.6009,8.6009,8.6009,140.0],["1984-10-03",8.6009,8.6009,8.0633,8.0633,2000.0],["1984-10-04",8.0633,8.6009,8.0633,8.0633,20.0],["1984-10-05",8.0633,8.6009,8.0633,8.0633,470.0],["1984-10-08",8.0633,8.6009,8.0633,8.0633,650.0],["1984-10-09",8.0633,8.6009,8.0633,8.0633,330.0],["1984-10-10",8.0633,8.6009,8.0633,8.0633,100.0],["1984-10-11",8.0633,8.6009,8.0633,8.0633,280.0],["1984-10-12",8.0633,8.6009,8.0633,8.0633,90.0],["1984-10-15",8.0633,8.6009,8.0633,8.0633,1150.0],["1984-10-16",8.0633,8.0633,6.9882,6.9882,990.0],["1984-10-17",6.9882,6.9882,6.9882,6.9882,0.0],["1984-10-18",6.9882,8.0633,6.9882,6.9882,10.0],["1984-10-19",6.9882,8.0633,6.9882,6.9882,720.0],["1984-10-22",6.9882,7.5258,6.9882,6.9882,1750.0],["1984-10-23",6.9882,7.5258,6.9882,6.9882,80.0],["1984-10-24",6.9882,7.5258,6.9882,6.9882,100.0],["1984-10-25",6.9882,6.9882,6.9882,6.9882,0.0],["1984-10-26",6.9882,7.5258,6.9882,6.9882,180.0],["1984-10-29",6.9882,7.5258,6.9882,6.9882,270.0],["1984-10-30",6.9882,6.9882,5.3755,5.3755,2380.0],["1984-10-31",5.9131,6.9882,5.9131,5.9131,470.0],["1984-11-01",5.9131,6.9882,5.9131,5.9131,550.0],["1984-11-02",5.9131,6.4506,5.3755,5.3755,400.0],["1984-11-05",5.3755,6.4506,4.838,4.838,2220.0],["1984-11-06",5.3755,6.4506,5.3755,5.3755,730.0],["1984-11-07",5.3755,6.4506,5.3755,5.3755,1680.0],["1984-11-08",6.4506,7.5258,6.4506,6.4506,1810.0],["1984-11-09",6.9882,8.6009,6.9882,6.9882,660.0],["1984-11-12",7.5258,8.6009,7.5258,7.5258,800.0],["1984-11-13",7.5258,8.6009,7.5258,7.5258,140.0],["1984-11-14",7.5258,8.0633,7.5258,7.5258,350.0],["1984-11-15",7.5258,8.0633,7.5258,7.5258,200.0],["1984-11-16",7.5258,8.0633,7.5258,7.5258,100.0],["1984-11-19",7.5258,8.0633,7.5258,7.5258,150.0],["1984-11-20",7.5258,8.0633,7.5258,7.5258,250.0],["1984-11-21",7.5258,8.6009,7.5258,7.5258,540.0],["1984-11-23",7.5258,8.6009,7.5258,7.5258,30.0],["1984-11-26",7.5258,8.6009,7.5258,7.5258,550.0],["1984-11-27",7.5258,8.0633,7.5258,7.5258,870.0],["1984-11-28",7.5258,7.5258,7.5258,7.5258,0.0],["1984-11-29",7.5258,8.0633,6.4506,6.4506,100.0],["1984-11-30",6.4506,8.0633,6.4506,6.4506,310.0],["1984-12-03",6.4506,8.0633,6.4506,6.4506,150.0],["1984-12-04",6.4506,6.4506,6.4506,6.4506,0.0],["1984-12-05",6.4506,8.0633,6.4506,6.4506,140.0],["1984-12-06",6.4506,6.4506,6.4506,6.4506,0.0],["1984-12-07",6.4506,8.0633,6.4506,6.4506,40.0],["1984-12-10",6.4506,8.0633,6.4506,6.4506,200.0],["1984-12-11",6.4506,8.0633,6.4506,6.4506,3690.0],["1984-12-12",6.9882,8.0633,6.9882,6.9882,7310.0],["1984-12-13",6.9882,8.0633,6.9882,6.9882,80.0],["1984-12-14",6.9882,8.0633,6.9882,6.9882,160.0],["1984-12-17",6.9882,8.0633,6.9882,6.9882,120.0],["1984-12-18",6.9882,8.0633,6.9882,6.9882,1310.0],["1984-12-19",6.9882,8.0633,6.9882,6.9882,800.0],["1984-12-20",6.9882,8.0633,6.9882,6.9882,270.0],["1984-12-21",6.9882,8.0633,6.9882,6.9882,380.0],["1984-12-24",6.9882,6.9882,6.9882,6.9882,0.0],["1984-12-26",6.9882,8.0633,6.9882,6.9882,970.0],["1984-12-27",6.9882,8.0633,6.9882,6.9882,620.0],["1984-12-28",6.9882,8.0633,6.9882,6.9882,300.0],["1984-12-31",7.5258,8.0633,7.5258,7.5258,1440.0],["1985-01-02",7.5258,8.0633,6.9882,6.9882,200.0],["1985-01-03",6.9882,8.0633,6.9882,6.9882,230.0],["1985-01-04",6.9882,8.0633,6.9882,6.9882,200.0],["1985-01-07",6.9882,6.9882,6.9882,6.9882,0.0],["1985-01-08",6.9882,7.5258,6.4506,6.4506,40.0],["1985-01-09",6.4506,6.4506,6.4506,6.4506,0.0],["1985-01-10",6.4506,6.4506,6.4506,6.4506,0.0],["1985-01-11",6.4506,7.5258,6.4506,6.4506,310.0],["1985-01-14",6.4506,7.5258,6.4506,6.4506,70.0],["1985-01-15",6.4506,7.5258,6.4506,6.4506,3110.0],["1985-01-16",6.4506,7.5258,6.4506,6.4506,500.0],["1985-01-17",6.4506,7.5258,6.4506,6.4506,50.0],["1985-01-18",6.4506,7.5258,6.4506,6.4506,150.0],["1985-01-21",6.4506,7.5258,6.4506,6.4506,630.0],["1985-01-22",6.4506,7.5258,6.4506,6.4506,410.0],["1985-01-23",6.4506,7.5258,6.4506,6.4506,10.0],["1985-01-24",6.4506,7.5258,6.4506,6.4506,860.0],["1985-01-25",6.4506,7.5258,6.4506,6.4506,100.0],["1985-01-28",6.4506,7.5258,6.4506,6.4506,50.0],["1985-01-29",6.4506,6.4506,6.4506,6.4506,0.0],["1985-01-30",6.4506,7.5258,6.4506,6.4506,140.0],["1985-01-31",6.4506,7.5258,6.4506,6.4506,330.0],["1985-02-01",6.4506,7.5258,6.4506,6.4506,600.0],["1985-02-04",6.4506,8.0633,6.4506,6.4506,260.0],["1985-02-05",6.4506,8.0633,6.4506,6.4506,210.0],["1985-02-06",6.9882,8.0633,6.9882,6.9882,730.0],["1985-02-07",6.9882,8.0633,6.9882,6.9882,50.0],["1985-02-08",6.9882,8.0633,6.9882,6.9882,330.0],["1985-02-11",6.9882,8.0633,6.9882,6.9882,620.0],["1985-02-12",6.9882,8.0633,6.9882,6.9882,360.0],["1985-02-13",6.9882,8.0633,6.9882,6.9882,510.0],["1985-02-14",7.5258,8.0633,7.5258,7.5258,360.0],["1985-02-15",7.5258,8.6009,7.5258,7.5258,200.0],["1985-02-19",7.5258,8.0633,6.9882,6.9882,1570.0],["1985-02-20",7.5258,8.0633,7.5258,7.5258,1600.0],["1985-02-21",7.5258,8.0633,6.9882,6.9882,100.0],["1985-02-22",6.9882,8.0633,6.9882,6.9882,150.0],["1985-02-25",6.9882,8.0633,6.9882,6.9882,300.0],["1985-02-26",6.9882,8.0633,6.9882,6.9882,330.0],["1985-02-27",6.9882,8.0633,6.9882,6.9882,30.0],["1985-02-28",6.9882,8.0633,6.9882,6.9882,30.0],["1985-03-01",6.9882,8.0633,6.9882,6.9882,50.0],["1985-03-04",6.9882,6.9882,6.9882,6.9882,0.0],["1985-03-05",6.9882,8.0633,6.9882,6.9882,200.0],["1985-03-06",6.9882,8.0633,6.9882,6.9882,160.0],["1985-03-07",6.9882,6.9882,6.9882,6.9882,0.0],["1985-03-08",6.9882,8.0633,6.9882,6.9882,70.0],["1985-03-11",6.9882,6.9882,6.9882,6.9882,0.0],["1985-03-12",6.9882,6.9882,5.9131,5.9131,2600.0],["1985-03-13",5.9131,6.4506,5.3755,5.3755,1000.0],["1985-03-14",5.3755,6.4506,5.3755,5.3755,140.0],["1985-03-15",5.3755,6.4506,5.3755,5.3755,190.0],["1985-03-18",5.3755,6.4506,5.3755,5.3755,350.0],["1985-03-19",5.3755,6.4506,5.3755,5.3755,10.0],["1985-03-20",5.3755,5.3755,5.3755,5.3755,0.0],["1985-03-21",5.3755,6.4506,5.3755,5.3755,460.0],["1985-03-22",5.9131,6.4506,5.9131,5.9131,150.0],["1985-03-25",5.9131,6.4506,5.9131,5.9131,50.0],["1985-03-26",5.9131,5.9131,5.9131,5.9131,0.0],["1985-03-27",5.9131,6.4506,5.9131,5.9131,60.0],["1985-03-28",5.9131,6.4506,5.9131,5.9131,150.0],["1985-03-29",5.9131,5.9131,5.9131,5.9131,0.0],["1985-04-01",5.9131,6.4506,5.9131,5.9131,160.0],["1985-04-02",5.9131,6.4506,5.9131,5.9131,210.0],["1985-04-03",5.9131,6.4506,5.9131,5.9131,350.0],["1985-04-04",5.9131,5.9131,5.9131,5.9131,0.0],["1985-04-08",5.9131,5.9131,5.9131,5.9131,0.0],["1985-04-09",5.9131,6.4506,5.9131,5.9131,150.0],["1985-04-10",5.9131,5.9131,5.9131,5.9131,0.0],["1985-04-11",5.9131,6.4506,5.3755,5.3755,620.0],["1985-04-12",5.3755,6.4506,5.3755,5.3755,300.0],["1985-04-15",5.3755,6.4506,5.3755,5.3755,120.0],["1985-04-16",5.3755,5.9131,5.3755,5.3755,1350.0],["1985-04-17",5.3755,5.3755,4.838,4.838,510.0],["1985-04-18",4.838,5.3755,4.838,4.838,60.0],["1985-04-19",4.838,5.3755,4.838,4.838,100.0],["1985-04-22",4.838,5.3755,4.838,4.838,300.0],["1985-04-23",4.838,5.9131,4.838,4.838,520.0],["1985-04-24",4.838,5.9131,4.838,4.838,210.0],["1985-04-25",4.838,6.4506,4.838,4.838,60.0],["1985-04-26",4.838,6.4506,4.838,4.838,190.0],["1985-04-29",4.838,6.4506,4.838,4.838,100.0],["1985-04-30",4.838,4.838,4.838,4.838,0.0],["1985-05-01",4.838,6.4506,4.838,4.838,160.0],["1985-05-02",4.838,6.4506,4.838,4.838,140.0],["1985-05-03",4.838,4.838,4.838,4.838,0.0],["1985-05-06",4.838,4.838,4.838,4.838,0.0],["1985-05-07",4.838,5.3755,4.838,4.838,490.0],["1985-05-08",4.838,5.3755,4.838,4.838,110.0],["1985-05-09",4.838,5.9131,4.838,4.838,600.0],["1985-05-10",4.838,6.4506,4.838,4.838,850.0],["1985-05-13",4.838,6.4506,4.838,4.838,290.0],["1985-05-14",4.838,4.838,4.838,4.838,0.0],["1985-05-15",4.838,6.4506,4.838,4.838,400.0],["1985-05-16",4.838,6.4506,4.838,4.838,70.0],["1985-05-17",4.838,6.4506,4.838,4.838,110.0],["1985-05-20",4.838,6.4506,4.838,4.838,220.0],["1985-05-21",4.838,6.4506,4.838,4.838,170.0],["1985-05-22",4.838,6.4506,4.838,4.838,100.0],["1985-05-23",4.838,6.4506,4.838,4.838,610.0],["1985-05-24",4.838,4.838,4.838,4.838,0.0],["1985-05-28",4.838,6.4506,4.838,4.838,100.0],["1985-05-29",4.838,4.838,4.838,4.838,0.0],["1985-05-30",4.838,5.9131,4.838,4.838,540.0],["1985-05-31",5.3755,5.9131,5.3755,5.3755,30.0],["1985-06-03",5.3755,5.3755,5.3755,5.3755,0.0],["1985-06-04",5.3755,5.9131,5.3755,5.3755,510.0],["1985-06-05",5.3755,5.9131,5.3755,5.3755,200.0],["1985-06-06",5.3755,5.9131,5.3755,5.3755,500.0],["1985-06-07",5.3755,6.4506,5.3755,5.3755,790.0],["1985-06-10",5.3755,6.4506,5.3755,5.3755,750.0],["1985-06-11",5.3755,6.4506,5.3755,5.3755,80.0],["1985-06-12",5.3755,6.4506,5.3755,5.3755,50.0],["1985-06-13",5.3755,6.4506,5.3755,5.3755,100.0],["1985-06-14",5.3755,6.4506,5.3755,5.3755,10.0],["1985-06-17",5.3755,6.4506,5.3755,5.3755,300.0],["1985-06-18",5.3755,6.4506,5.3755,5.3755,20.0],["1985-06-19",5.3755,6.4506,5.3755,5.3755,200.0],["1985-06-20",5.3755,6.9882,5.3755,5.3755,300.0],["1985-06-21",5.9131,6.9882,5.9131,5.9131,270.0],["1985-06-24",5.9131,6.9882,5.9131,5.9131,100.0],["1985-06-25",5.9131,5.9131,5.9131,5.9131,0.0],["1985-06-26",5.9131,5.9131,5.9131,5.9131,0.0],["1985-06-27",5.9131,6.9882,5.9131,5.9131,400.0],["1985-06-28",5.9131,6.9882,5.9131,5.9131,110.0],["1985-07-01",5.9131,6.9882,5.9131,5.9131,20.0],["1985-07-02",5.9131,6.9882,5.9131,5.9131,1050.0],["1985-07-03",5.9131,5.9131,5.9131,5.9131,0.0],["1985-07-05",5.9131,5.9131,5.9131,5.9131,0.0],["1985-07-08",5.9131,6.9882,5.9131,5.9131,280.0],["1985-07-09",5.9131,6.9882,5.9131,5.9131,390.0],["1985-07-10",5.9131,6.9882,5.9131,5.9131,230.0],["1985-07-11",5.9131,5.9131,5.9131,5.9131,0.0],["1985-07-12",5.9131,6.9882,5.9131,5.9131,90.0],["1985-07-15",5.9131,6.9882,5.9131,5.9131,200.0],["1985-07-16",5.9131,5.9131,5.9131,5.9131,0.0],["1985-07-17",5.9131,6.9882,5.9131,5.9131,100.0],["1985-07-18",5.9131,6.9882,5.9131,5.9131,110.0],["1985-07-19",5.9131,6.9882,5.9131,5.9131,440.0],["1985-07-22",5.9131,6.9882,5.9131,5.9131,110.0],["1985-07-23",5.9131,6.9882,5.9131,5.9131,420.0],["1985-07-24",5.9131,6.9882,5.9131,5.9131,160.0],["1985-07-25",5.9131,6.9882,5.9131,5.9131,1190.0],["1985-07-26",6.4506,6.9882,6.4506,6.4506,350.0],["1985-07-29",6.4506,6.9882,5.9131,5.9131,2320.0],["1985-07-30",5.9131,6.9882,5.9131,5.9131,50.0],["1985-07-31",5.9131,5.9131,5.9131,5.9131,0.0],["1985-08-01",5.9131,6.9882,5.9131,5.9131,180.0],["1985-08-02",5.9131,6.9882,5.9131,5.9131,800.0],["1985-08-05",5.9131,6.9882,5.9131,5.9131,450.0],["1985-08-06",5.9131,6.9882,5.9131,5.9131,750.0],["1985-08-07",5.9131,6.9882,5.9131,5.9131,210.0],["1985-08-08",5.9131,6.9882,5.9131,5.9131,120.0],["1985-08-09",5.9131,6.9882,5.9131,5.9131,440.0],["1985-08-12",5.9131,6.9882,5.9131,5.9131,1200.0],["1985-08-13",5.9131,6.9882,5.9131,5.9131,30.0],["1985-08-14",5.9131,6.9882,5.9131,5.9131,360.0],["1985-08-15",5.9131,6.9882,5.9131,5.9131,230.0],["1985-08-16",5.9131,6.9882,5.9131,5.9131,390.0],["1985-08-19",5.9131,6.9882,5.9131,5.9131,100.0],["1985-08-20",5.9131,6.9882,5.9131,5.9131,150.0],["1985-08-21",5.9131,6.9882,5.9131,5.9131,70.0],["1985-08-22",5.9131,6.9882,5.9131,5.9131,60.0],["1985-08-23",5.9131,5.9131,5.9131,5.9131,0.0],["1985-08-26",5.9131,6.9882,5.9131,5.9131,640.0],["1985-08-27",5.9131,5.9131,5.9131,5.9131,0.0],["1985-08-28",5.9131,5.9131,5.9131,5.9131,0.0],["1985-08-29",5.9131,5.9131,5.9131,5.9131,0.0],["1985-08-30",5.9131,5.9131,5.9131,5.9131,0.0],["1985-09-03",5.9131,5.9131,5.9131,5.9131,0.0],["1985-09-04",5.9131,6.4506,5.3755,5.3755,70.0],["1985-09-05",5.3755,6.4506,5.3755,5.3755,320.0],["1985-09-06",5.3755,6.4506,5.3755,5.3755,100.0],["1985-09-09",5.3755,6.4506,5.3755,5.3755,100.0],["1985-09-10",5.3755,6.4506,5.3755,5.3755,0.0],["1985-09-11",5.3755,6.4506,5.3755,5.3755,400.0],["1985-09-12",5.3755,6.4506,5.3755,5.3755,300.0],["1985-09-13",5.3755,6.4506,5.3755,5.3755,410.0],["1985-09-16",5.3755,5.3755,5.3755,5.3755,0.0],["1985-09-17",5.3755,6.4506,5.3755,5.3755,100.0],["1985-09-18",5.3755,5.3755,5.3755,5.3755,0.0],["1985-09-19",5.3755,5.3755,5.3755,5.3755,0.0],["1985-09-20",5.3755,6.4506,5.3755,5.3755,1040.0],["1985-09-23",5.3755,6.4506,5.3755,5.3755,420.0],["1985-09-24",5.3755,5.3755,5.3755,5.3755,0.0],["1985-09-25",5.3755,5.9131,5.3755,5.3755,1100.0],["1985-09-26",5.3755,5.9131,5.3755,5.3755,2210.0],["1985-09-30",5.3755,5.9131,5.3755,5.3755,320.0],["1985-10-01",5.3755,5.3755,5.3755,5.3755,0.0],["1985-10-02",5.3755,5.9131,5.3755,5.3755,210.0],["1985-10-03",5.3755,5.9131,5.3755,5.3755,220.0],["1985-10-04",5.3755,5.3755,5.3755,5.3755,0.0],["1985-10-07",5.3755,5.3755,5.3755,5.3755,0.0],["1985-10-08",5.3755,5.9131,5.3755,5.3755,340.0],["1985-10-09",5.3755,5.9131,4.3004,4.3004,600.0],["1985-10-10",4.3004,5.9131,4.3004,4.3004,120.0],["1985-10-11",4.3004,5.9131,4.3004,4.3004,80.0],["1985-10-14",4.3004,4.3004,4.3004,4.3004,0.0],["1985-10-15",4.3004,5.9131,4.3004,4.3004,220.0],["1985-10-16",4.3004,4.3004,4.3004,4.3004,0.0],["1985-10-17",4.3004,5.9131,4.3004,4.3004,300.0],["1985-10-18",4.3004,5.9131,4.3004,4.3004,80.0],["1985-10-21",4.3004,5.3755,4.3004,4.3004,290.0],["1985-10-22",4.3004,5.3755,4.3004,4.3004,30.0],["1985-10-23",4.3004,5.3755,4.3004,4.3004,100.0],["1985-10-24",4.3004,5.3755,4.3004,4.3004,40.0],["1985-10-25",4.3004,5.3755,4.3004,4.3004,4970.0],["1985-10-28",4.3004,5.3755,4.3004,4.3004,30.0],["1985-10-29",4.3004,4.3004,4.3004,4.3004,0.0],["1985-10-30",4.3004,5.3755,4.3004,4.3004,100.0],["1985-10-31",4.3004,4.3004,4.3004,4.3004,0.0],["1985-11-01",4.3004,4.3004,4.3004,4.3004,0.0],["1985-11-04",4.3004,5.3755,4.3004,4.3004,320.0],["1985-11-05",4.3004,5.3755,4.3004,4.3004,410.0],["1985-11-06",4.3004,5.3755,4.3004,4.3004,100.0],["1985-11-07",4.3004,4.3004,4.3004,4.3004,0.0],["1985-11-08",4.3004,5.3755,4.3004,4.3004,400.0],["1985-11-11",4.3004,5.3755,4.3004,4.3004,200.0],["1985-11-12",4.3004,5.3755,4.3004,4.3004,50.0],["1985-11-13",4.3004,5.3755,4.3004,4.3004,100.0],["1985-11-14",4.3004,5.3755,4.3004,4.3004,20.0],["1985-11-15",4.3004,5.3755,4.3004,4.3004,120.0],["1985-11-18",4.3004,5.3755,4.3004,4.3004,110.0],["1985-11-19",4.3004,5.3755,4.3004,4.3004,20.0],["1985-11-20",4.3004,5.3755,4.3004,4.3004,140.0],["1985-11-21",4.3004,5.3755,4.3004,4.3004,150.0],["1985-11-22",4.3004,5.3755,4.3004,4.3004,240.0],["1985-11-25",4.3004,5.3755,3.7629,3.7629,700.0],["1985-11-26",3.7629,4.838,3.7629,3.7629,7090.0],["1985-11-27",3.7629,4.838,3.7629,3.7629,100.0],["1985-11-29",3.7629,3.7629,3.7629,3.7629,0.0],["1985-12-02",3.7629,4.838,3.7629,3.7629,980.0],["1985-12-03",3.7629,3.7629,3.7629,3.7629,0.0],["1985-12-04",3.7629,3.7629,3.7629,3.7629,0.0],["1985-12-05",3.7629,3.7629,3.7629,3.7629,0.0],["1985-12-06",3.7629,4.838,3.7629,3.7629,240.0],["1985-12-09",3.7629,4.3004,3.2253,3.2253,2200.0],["1985-12-10",3.2253,4.3004,3.2253,3.2253,750.0],["1985-12-11",3.2253,3.7629,3.2253,3.2253,1140.0],["1985-12-12",3.2253,3.7629,2.1502,2.1502,1600.0],["1985-12-13",2.1502,3.4941,2.1502,2.1502,220.0],["1985-12-16",2.419,3.4941,2.419,2.419,1730.0],["1985-12-17",2.419,3.4941,2.419,2.419,600.0],["1985-12-18",2.419,3.4941,2.419,2.419,4030.0],["1985-12-19",2.419,3.2253,2.1502,2.1502,330.0],["1985-12-20",2.1502,3.2253,2.1502,2.1502,500.0],["1985-12-23",2.1502,3.2253,2.1502,2.1502,620.0],["1985-12-24",2.1502,3.2253,2.1502,2.1502,180.0],["1985-12-26",2.1502,3.2253,2.1502,2.1502,300.0],["1985-12-27",2.1502,3.2253,2.1502,2.1502,1550.0],["1985-12-30",2.1502,2.9565,2.1502,2.1502,510.0],["1985-12-31",2.6878,2.9565,2.6878,2.6878,2480.0],["1986-01-02",2.6878,2.6878,2.6878,2.6878,0.0],["1986-01-03",2.6878,2.6878,2.6878,2.6878,0.0],["1986-01-06",2.6878,2.6878,2.6878,2.6878,0.0],["1986-01-07",2.6878,2.9565,2.1502,2.1502,300.0],["1986-01-08",2.1502,2.1502,2.1502,2.1502,0.0],["1986-01-09",2.419,3.4941,2.419,2.419,1000.0],["1986-01-10",2.419,3.4941,2.419,2.419,20.0],["1986-01-13",2.419,3.4941,2.419,2.419,130.0],["1986-01-14",2.419,3.4941,2.419,2.419,260.0],["1986-01-15",2.419,3.4941,2.419,2.419,20.0],["1986-01-16",2.419,3.4941,2.419,2.419,30.0],["1986-01-17",2.419,3.4941,2.419,2.419,400.0],["1986-01-20",2.419,3.4941,2.419,2.419,1210.0],["1986-01-21",2.419,3.4941,2.419,2.419,60.0],["1986-01-22",2.419,2.419,2.419,2.419,0.0],["1986-01-23",2.419,3.4941,2.419,2.419,100.0],["1986-01-24",2.419,3.4941,2.419,2.419,70.0],["1986-01-27",2.419,2.419,2.419,2.419,0.0],["1986-01-28",2.419,2.419,2.419,2.419,0.0],["1986-01-29",2.419,2.419,2.419,2.419,0.0],["1986-01-30",2.419,3.2253,2.419,2.419,500.0],["1986-01-31",2.419,2.419,2.419,2.419,0.0],["1986-02-03",2.419,3.2253,2.419,2.419,30.0],["1986-02-04",2.419,3.2253,2.419,2.419,800.0],["1986-02-05",2.419,2.419,2.419,2.419,0.0],["1986-02-06",2.419,3.2253,2.419,2.419,310.0],["1986-02-07",2.419,3.2253,2.419,2.419,500.0],["1986-02-10",2.419,3.2253,2.419,2.419,170.0],["1986-02-11",2.419,3.2253,2.419,2.419,1210.0],["1986-02-12",2.419,3.2253,2.419,2.419,10.0],["1986-02-13",2.419,3.2253,2.419,2.419,70.0],["1986-02-14",2.419,3.2253,2.419,2.419,20.0],["1986-02-18",2.419,2.419,2.419,2.419,0.0],["1986-02-19",2.419,2.419,2.419,2.419,0.0],["1986-02-20",2.419,3.2253,2.419,2.419,200.0],["1986-02-21",2.419,3.2253,2.419,2.419,400.0],["1986-02-24",2.419,3.2253,2.419,2.419,0.0],["1986-02-25",2.419,2.419,2.419,2.419,0.0],["1986-02-26",2.419,3.2253,2.419,2.419,310.0],["1986-02-27",2.419,3.2253,2.419,2.419,80.0],["1986-02-28",2.6878,3.2253,2.6878,2.6878,1360.0],["1986-03-03",2.6878,3.2253,2.6878,2.6878,200.0],["1986-03-04",2.6878,3.2253,2.6878,2.6878,200.0],["1986-03-05",2.6878,2.6878,2.6878,2.6878,0.0],["1986-03-06",2.6878,3.2253,2.6878,2.6878,100.0],["1986-03-07",2.6878,2.6878,2.6878,2.6878,0.0],["1986-03-10",2.6878,2.6878,2.6878,2.6878,0.0],["1986-03-11",2.6878,3.2253,2.6878,2.6878,500.0],["1986-03-12",2.6878,3.2253,2.6878,2.6878,200.0],["1986-03-13",2.6878,2.6878,2.6878,2.6878,0.0],["1986-03-14",2.6878,2.6878,2.6878,2.6878,0.0],["1986-03-17",2.6878,2.6878,2.6878,2.6878,0.0],["1986-03-18",2.6878,3.2253,2.6878,2.6878,100.0],["1986-03-19",2.6878,3.2253,2.6878,2.6878,340.0],["1986-03-20",2.6878,2.6878,2.6878,2.6878,0.0],["1986-03-21",2.6878,3.2253,2.6878,2.6878,70.0],["1986-03-24",2.6878,3.2253,2.6878,2.6878,200.0],["1986-03-25",2.6878,2.6878,2.6878,2.6878,0.0],["1986-03-26",2.6878,3.2253,2.6878,2.6878,150.0],["1986-03-27",2.6878,3.2253,2.6878,2.6878,390.0],["1986-03-31",2.6878,3.2253,2.6878,2.6878,30.0],["1986-04-01",2.6878,3.2253,2.6878,2.6878,1270.0],["1986-04-02",2.6878,3.2253,2.6878,2.6878,220.0],["1986-04-03",2.6878,2.6878,2.6878,2.6878,0.0],["1986-04-04",2.6878,3.2253,2.6878,2.6878,500.0],["1986-04-07",2.6878,3.2253,2.6878,2.6878,1700.0],["1986-04-08",2.6878,3.2253,2.6878,2.6878,100.0],["1986-04-09",2.6878,3.2253,2.6878,2.6878,50.0],["1986-04-10",2.6878,3.2253,2.6878,2.6878,700.0],["1986-04-11",2.6878,2.6878,2.6878,2.6878,0.0],["1986-04-14",2.6878,2.6878,2.6878,2.6878,0.0],["1986-04-15",2.6878,3.2253,2.6878,2.6878,300.0],["1986-04-16",2.6878,3.2253,2.1502,2.1502,1140.0],["1986-04-17",2.1502,2.1502,2.1502,2.1502,0.0],["1986-04-18",2.6878,3.2253,2.6878,2.6878,700.0],["1986-04-21",2.6878,3.2253,2.6878,2.6878,640.0],["1986-04-22",2.6878,2.6878,2.6878,2.6878,0.0],["1986-04-23",2.6878,3.2253,2.6878,2.6878,40.0],["1986-04-24",2.6878,3.7629,2.6878,2.6878,1640.0],["1986-04-25",2.6878,2.6878,2.6878,2.6878,0.0],["1986-04-28",2.6878,3.7629,2.6878,2.6878,130.0],["1986-04-29",2.6878,2.6878,2.6878,2.6878,0.0],["1986-04-30",2.6878,2.6878,2.6878,2.6878,0.0],["1986-05-01",2.6878,3.7629,2.6878,2.6878,50.0],["1986-05-02",2.6878,3.7629,2.6878,2.6878,450.0],["1986-05-05",2.6878,3.7629,2.6878,2.6878,530.0],["1986-05-06",2.6878,2.6878,2.6878,2.6878,0.0],["1986-05-07",2.6878,3.7629,2.6878,2.6878,100.0],["1986-05-08",2.6878,3.7629,2.6878,2.6878,100.0],["1986-05-09",2.6878,2.6878,2.6878,2.6878,0.0],["1986-05-12",2.6878,2.6878,2.6878,2.6878,0.0],["1986-05-13",2.6878,3.7629,2.1502,2.1502,50.0],["1986-05-14",2.1502,2.1502,2.1502,2.1502,0.0],["1986-05-15",2.1502,2.1502,2.1502,2.1502,0.0],["1986-05-16",2.1502,2.1502,2.1502,2.1502,0.0],["1986-05-19",2.1502,3.7629,2.1502,2.1502,380.0],["1986-05-20",2.1502,3.7629,2.1502,2.1502,650.0],["1986-05-21",2.1502,2.1502,2.1502,2.1502,0.0],["1986-05-22",2.1502,3.7629,2.1502,2.1502,920.0],["1986-05-23",2.1502,3.7629,2.1502,2.1502,530.0],["1986-05-27",2.1502,2.1502,2.1502,2.1502,0.0],["1986-05-28",2.1502,2.1502,2.1502,2.1502,0.0],["1986-05-29",2.1502,2.1502,2.1502,2.1502,0.0],["1986-05-30",2.6878,3.7629,2.6878,2.6878,600.0],["1986-06-02",2.6878,3.7629,2.6878,2.6878,690.0],["1986-06-03",2.6878,3.7629,2.6878,2.6878,550.0],["1986-06-04",2.6878,3.7629,2.6878,2.6878,500.0],["1986-06-05",2.6878,3.7629,2.6878,2.6878,520.0],["1986-06-06",2.6878,3.7629,2.6878,2.6878,1630.0],["1986-06-09",2.6878,2.6878,2.6878,2.6878,0.0],["1986-06-10",3.2253,3.7629,3.2253,3.2253,2250.0],["1986-06-11",3.2253,3.7629,3.2253,3.2253,50.0],["1986-06-12",3.2253,3.2253,3.2253,3.2253,0.0],["1986-06-13",3.2253,3.7629,3.2253,3.2253,120.0],["1986-06-16",3.2253,3.7629,3.2253,3.2253,1000.0],["1986-06-17",3.2253,3.2253,3.2253,3.2253,0.0],["1986-06-18",3.2253,3.2253,3.2253,3.2253,0.0],["1986-06-19",3.2253,3.7629,3.2253,3.2253,350.0],["1986-06-20",3.2253,3.2253,3.2253,3.2253,0.0],["1986-06-23",3.2253,3.7629,3.2253,3.2253,540.0],["1986-06-24",3.2253,3.7629,3.2253,3.2253,10.0],["1986-06-25",3.2253,3.7629,3.2253,3.2253,300.0],["1986-06-26",3.2253,3.2253,3.2253,3.2253,0.0],["1986-06-27",3.2253,3.7629,3.2253,3.2253,20.0],["1986-06-30",3.2253,3.7629,3.2253,3.2253,80.0],["1986-07-01",3.2253,3.7629,3.2253,3.2253,500.0],["1986-07-02",3.2253,3.2253,3.2253,3.2253,0.0],["1986-07-03",3.2253,3.7629,3.2253,3.2253,150.0],["1986-07-07",3.2253,3.7629,3.2253,3.2253,40.0],["1986-07-08",3.2253,3.2253,3.2253,3.2253,0.0],["1986-07-09",3.2253,3.7629,3.2253,3.2253,310.0],["1986-07-10",3.2253,3.2253,3.2253,3.2253,0.0],["1986-07-11",3.2253,3.7629,3.2253,3.2253,10.0],["1986-07-14",3.2253,3.7629,3.2253,3.2253,400.0],["1986-07-15",3.2253,3.7629,3.2253,3.2253,510.0],["1986-07-16",3.2253,3.7629,3.2253,3.2253,500.0],["1986-07-17",3.2253,3.7629,3.2253,3.2253,100.0],["1986-07-18",3.2253,3.2253,3.2253,3.2253,0.0],["1986-07-21",3.2253,3.2253,3.2253,3.2253,0.0],["1986-07-22",3.2253,3.7629,3.2253,3.2253,300.0],["1986-07-23",3.2253,3.7629,3.2253,3.2253,200.0],["1986-07-24",3.2253,3.2253,3.2253,3.2253,0.0],["1986-07-25",3.2253,3.2253,3.2253,3.2253,0.0],["1986-07-28",3.2253,3.7629,3.2253,3.2253,910.0],["1986-07-29",3.2253,3.7629,3.2253,3.2253,200.0],["1986-07-30",3.2253,3.7629,3.2253,3.2253,1000.0],["1986-07-31",3.2253,3.2253,3.2253,3.2253,0.0],["1986-08-01",3.2253,3.2253,3.2253,3.2253,0.0],["1986-08-04",3.2253,3.2253,3.2253,3.2253,0.0],["1986-08-05",3.2253,3.7629,3.2253,3.2253,10.0],["1986-08-06",3.2253,3.7629,3.2253,3.2253,70.0],["1986-08-07",3.2253,3.2253,3.2253,3.2253,0.0],["1986-08-08",3.2253,3.7629,3.2253,3.2253,750.0],["1986-08-11",3.2253,3.7629,3.2253,3.2253,20.0],["1986-08-12",3.2253,3.7629,3.2253,3.2253,310.0],["1986-08-13",3.2253,3.2253,3.2253,3.2253,0.0],["1986-08-14",3.2253,3.7629,3.2253,3.2253,20.0],["1986-08-15",3.2253,3.2253,3.2253,3.2253,0.0],["1986-08-18",3.2253,3.7629,3.2253,3.2253,1500.0],["1986-08-19",3.2253,3.2253,3.2253,3.2253,0.0],["1986-08-20",3.2253,3.7629,2.6878,2.6878,100.0],["1986-08-21",2.9565,3.7629,2.9565,2.9565,40.0],["1986-08-22",2.9565,3.7629,2.9565,2.9565,270.0],["1986-08-25",2.9565,3.7629,2.9565,2.9565,50.0],["1986-08-26",2.9565,3.7629,2.9565,2.9565,400.0],["1986-08-27",2.9565,2.9565,2.9565,2.9565,0.0],["1986-08-28",2.9565,2.9565,2.9565,2.9565,0.0],["1986-08-29",2.9565,2.9565,2.9565,2.9565,0.0],["1986-09-02",2.9565,3.7629,2.6878,2.6878,800.0],["1986-09-03",2.6878,3.7629,2.6878,2.6878,400.0],["1986-09-04",2.6878,3.7629,2.6878,2.6878,100.0],["1986-09-05",2.6878,3.7629,2.6878,2.6878,10.0],["1986-09-08",2.6878,3.7629,2.6878,2.6878,20.0],["1986-09-09",2.6878,3.7629,2.6878,2.6878,540.0],["1986-09-10",2.6878,3.7629,2.6878,2.6878,100.0],["1986-09-11",2.6878,3.2253,2.6878,2.6878,3600.0],["1986-09-12",2.6878,3.2253,2.6878,2.6878,170.0],["1986-09-15",2.6878,3.2253,2.6878,2.6878,300.0],["1986-09-16",2.6878,2.6878,2.6878,2.6878,0.0],["1986-09-17",2.6878,3.2253,2.6878,2.6878,600.0],["1986-09-18",2.6878,3.2253,2.6878,2.6878,20.0],["1986-09-19",2.6878,3.2253,2.6878,2.6878,460.0],["1986-09-22",2.9565,3.2253,2.9565,2.9565,820.0],["1986-09-23",2.9565,3.2253,2.9565,2.9565,20.0],["1986-09-24",2.9565,3.2253,2.9565,2.9565,200.0],["1986-09-25",2.9565,3.2253,2.9565,2.9565,620.0],["1986-09-26",2.9565,3.2253,2.6878,2.6878,1150.0],["1986-09-29",2.6878,3.2253,2.6878,2.6878,410.0],["1986-09-30",2.6878,3.2253,2.6878,2.6878,50.0],["1986-10-01",2.6878,3.2253,2.6878,2.6878,250.0],["1986-10-02",2.6878,3.2253,2.6878,2.6878,100.0],["1986-10-03",2.6878,3.2253,2.6878,2.6878,300.0],["1986-10-06",2.6878,3.2253,2.6878,2.6878,290.0],["1986-10-07",2.6878,2.6878,2.6878,2.6878,0.0],["1986-10-08",2.6878,3.2253,2.1502,2.1502,500.0],["1986-10-09",2.1502,3.2253,2.1502,2.1502,990.0],["1986-10-10",2.1502,3.2253,2.1502,2.1502,200.0],["1986-10-13",2.1502,3.2253,2.1502,2.1502,300.0],["1986-10-14",2.1502,3.2253,2.1502,2.1502,50.0],["1986-10-15",2.1502,3.2253,1.6127,1.6127,100.0],["1986-10-16",1.6127,3.2253,1.6127,1.6127,100.0],["1986-10-17",1.6127,2.6878,1.6127,1.6127,100.0],["1986-10-20",1.6127,2.6878,1.6127,1.6127,10.0],["1986-10-21",1.6127,2.6878,1.6127,1.6127,80.0],["1986-10-22",1.6127,2.6878,1.6127,1.6127,200.0],["1986-10-23",1.6127,2.6878,1.6127,1.6127,800.0],["1986-10-24",1.6127,1.6127,1.6127,1.6127,0.0],["1986-10-27",1.6127,2.6878,1.6127,1.6127,430.0],["1986-10-28",1.6127,1.6127,1.6127,1.6127,0.0],["1986-10-29",1.6127,1.6127,1.6127,1.6127,0.0],["1986-10-30",1.6127,2.6878,1.6127,1.6127,140.0],["1986-10-31",1.6127,1.6127,1.6127,1.6127,0.0],["1986-11-03",1.6127,2.6878,1.6127,1.6127,3390.0],["1986-11-04",1.6127,2.6878,1.6127,1.6127,20.0],["1986-11-05",1.6127,2.6878,1.6127,1.6127,150.0],["1986-11-06",1.6127,2.6878,1.6127,1.6127,160.0],["1986-11-07",1.6127,2.6878,1.6127,1.6127,10.0],["1986-11-10",1.6127,2.6878,1.6127,1.6127,300.0],["1986-11-11",1.6127,2.6878,1.6127,1.6127,500.0],["1986-11-12",1.6127,2.6878,1.6127,1.6127,210.0],["1986-11-13",1.6127,1.6127,1.6127,1.6127,0.0],["1986-11-14",1.6127,2.6878,1.6127,1.6127,140.0],["1986-11-17",1.6127,2.6878,1.6127,1.6127,10.0],["1986-11-18",1.6127,1.6127,1.6127,1.6127,0.0],["1986-11-19",1.6127,1.6127,1.6127,1.6127,0.0],["1986-11-20",1.6127,1.6127,1.6127,1.6127,0.0],["1986-11-21",1.6127,2.6878,1.6127,1.6127,80.0],["1986-11-24",1.6127,1.6127,1.6127,1.6127,0.0],["1986-11-25",1.6127,2.6878,1.6127,1.6127,130.0],["1986-11-26",1.6127,2.6878,1.6127,1.6127,250.0],["1986-11-28",1.6127,1.6127,1.6127,1.6127,0.0],["1986-12-01",1.6127,1.6127,1.6127,1.6127,0.0],["1986-12-02",1.6127,2.6878,1.6127,1.6127,100.0],["1986-12-03",1.6127,2.6878,1.6127,1.6127,150.0],["1986-12-04",1.6127,2.6878,1.6127,1.6127,300.0],["1986-12-05",1.6127,1.6127,1.6127,1.6127,0.0],["1986-12-08",1.6127,2.6878,1.6127,1.6127,60.0],["1986-12-09",1.6127,2.6878,1.6127,1.6127,600.0],["1986-12-10",1.6127,2.6878,1.6127,1.6127,1550.0],["1986-12-11",1.6127,2.6878,1.6127,1.6127,240.0],["1986-12-12",1.6127,2.6878,1.0751,1.0751,290.0],["1986-12-15",1.0751,2.6878,1.0751,1.0751,600.0],["1986-12-16",1.0751,2.6878,1.0751,1.0751,110.0],["1986-12-17",1.0751,2.6878,1.0751,1.0751,50.0],["1986-12-18",1.0751,2.6878,1.0751,1.0751,1420.0],["1986-12-19",1.0751,2.6878,1.0751,1.0751,40.0],["1986-12-22",1.0751,2.6878,1.0751,1.0751,630.0],["1986-12-23",1.0751,2.6878,1.0751,1.0751,3200.0],["1986-12-24",1.0751,2.419,1.0751,1.0751,1460.0],["1986-12-26",1.0751,2.419,1.0751,1.0751,190.0],["1986-12-29",1.0751,2.419,1.0751,1.0751,100.0],["1986-12-30",1.0751,1.0751,1.0751,1.0751,0.0],["1986-12-31",1.3439,2.419,1.3439,1.3439,1050.0],["1987-01-02",1.3439,2.6878,1.3439,1.3439,1200.0],["1987-01-05",1.3439,1.3439,1.3439,1.3439,0.0],["1987-01-06",2.1502,2.6878,2.1502,2.1502,1800.0],["1987-01-07",2.1502,2.1502,2.1502,2.1502,0.0],["1987-01-08",2.1502,2.6878,2.1502,2.1502,350.0],["1987-01-09",2.1502,2.6878,2.1502,2.1502,100.0],["1987-01-12",2.1502,2.1502,2.1502,2.1502,0.0],["1987-01-13",2.1502,2.1502,2.1502,2.1502,0.0],["1987-01-14",2.6878,3.2253,2.6878,2.6878,1310.0],["1987-01-15",2.6878,3.7629,2.6878,2.6878,6000.0],["1987-01-16",3.2253,3.7629,3.2253,3.2253,210.0],["1987-01-19",3.2253,3.7629,3.2253,3.2253,100.0],["1987-01-20",3.2253,3.7629,3.2253,3.2253,130.0],["1987-01-21",3.2253,3.7629,3.2253,3.2253,700.0],["1987-01-22",3.2253,3.7629,3.2253,3.2253,580.0],["1987-01-23",3.2253,3.7629,3.2253,3.2253,2000.0],["1987-01-26",3.2253,3.7629,3.2253,3.2253,80.0],["1987-01-27",3.2253,4.3004,3.2253,3.2253,5000.0],["1987-01-28",3.2253,4.3004,3.2253,3.2253,100.0],["1987-01-29",3.2253,3.2253,3.2253,3.2253,0.0],["1987-01-30",3.2253,4.3004,3.2253,3.2253,100.0],["1987-02-02",3.2253,4.3004,3.2253,3.2253,200.0],["1987-02-03",3.2253,4.3004,3.2253,3.2253,80.0],["1987-02-04",3.2253,4.3004,3.2253,3.2253,100.0],["1987-02-05",3.2253,3.2253,3.2253,3.2253,0.0],["1987-02-06",3.7629,4.3004,3.7629,3.7629,2000.0],["1987-02-09",3.7629,4.3004,3.7629,3.7629,10.0],["1987-02-10",3.7629,4.3004,3.7629,3.7629,340.0],["1987-02-11",3.7629,3.7629,3.7629,3.7629,0.0],["1987-02-12",3.7629,4.3004,3.7629,3.7629,180.0],["1987-02-13",3.7629,4.3004,3.7629,3.7629,250.0],["1987-02-17",3.7629,4.3004,3.7629,3.7629,740.0],["1987-02-18",3.7629,4.3004,3.7629,3.7629,840.0],["1987-02-19",3.7629,4.3004,3.7629,3.7629,60.0],["1987-02-20",3.7629,3.7629,3.7629,3.7629,0.0],["1987-02-23",3.7629,3.7629,3.7629,3.7629,0.0],["1987-02-24",3.7629,4.3004,3.7629,3.7629,200.0],["1987-02-25",3.7629,4.3004,3.7629,3.7629,200.0],["1987-02-26",3.7629,4.3004,3.7629,3.7629,130.0],["1987-02-27",3.7629,3.7629,3.7629,3.7629,0.0],["1987-03-02",3.7629,4.3004,3.7629,3.7629,40.0],["1987-03-03",3.7629,3.7629,3.7629,3.7629,0.0],["1987-03-04",3.7629,3.7629,3.7629,3.7629,0.0],["1987-03-05",3.7629,4.3004,3.7629,3.7629,50.0],["1987-03-06",3.7629,4.3004,3.7629,3.7629,100.0],["1987-03-09",3.7629,4.3004,3.7629,3.7629,300.0],["1987-03-10",3.7629,3.7629,3.7629,3.7629,0.0],["1987-03-11",3.7629,4.3004,3.7629,3.7629,100.0],["1987-03-12",3.7629,3.7629,3.7629,3.7629,0.0],["1987-03-13",3.7629,4.3004,3.7629,3.7629,60.0],["1987-03-16",3.7629,4.3004,3.7629,3.7629,850.0],["1987-03-17",3.7629,4.3004,3.7629,3.7629,250.0],["1987-03-18",3.7629,4.3004,3.7629,3.7629,210.0],["1987-03-19",3.7629,4.3004,3.7629,3.7629,750.0],["1987-03-20",3.7629,4.3004,3.7629,3.7629,30.0],["1987-03-23",3.7629,3.7629,3.7629,3.7629,0.0],["1987-03-24",3.7629,4.3004,3.2253,3.2253,1940.0],["1987-03-25",3.2253,4.3004,3.2253,3.2253,500.0],["1987-03-26",4.3004,5.3755,4.3004,4.3004,1150.0],["1987-03-27",5.3755,5.9131,5.3755,5.3755,3810.0],["1987-03-30",5.3755,5.9131,4.838,4.838,2530.0],["1987-03-31",4.838,5.9131,4.838,4.838,70.0],["1987-04-01",4.838,5.9131,4.838,4.838,640.0],["1987-04-02",4.838,5.3755,4.838,4.838,16020.0],["1987-04-03",4.838,5.3755,4.838,4.838,360.0],["1987-04-06",4.838,5.9131,4.838,4.838,990.0],["1987-04-07",4.838,5.3755,4.3004,4.3004,50.0],["1987-04-08",4.3004,5.3755,4.3004,4.3004,220.0],["1987-04-09",4.3004,5.3755,4.3004,4.3004,580.0],["1987-04-10",4.3004,5.3755,4.3004,4.3004,200.0],["1987-04-13",4.3004,4.838,4.3004,4.3004,2010.0],["1987-04-14",4.3004,4.838,4.3004,4.3004,300.0],["1987-04-15",4.3004,4.838,4.3004,4.3004,100.0],["1987-04-16",4.3004,4.838,4.3004,4.3004,50.0],["1987-04-20",4.3004,4.838,4.3004,4.3004,260.0],["1987-04-21",4.3004,4.838,4.3004,4.3004,2470.0],["1987-04-22",4.3004,4.3004,4.3004,4.3004,0.0],["1987-04-23",4.3004,4.3004,4.3004,4.3004,0.0],["1987-04-24",4.3004,4.838,4.3004,4.3004,200.0],["1987-04-27",4.3004,4.3004,3.7629,3.7629,10970.0],["1987-04-28",3.7629,4.3004,3.4941,3.4941,3050.0],["1987-04-29",3.4941,4.3004,3.4941,3.4941,200.0],["1987-04-30",3.4941,4.3004,3.4941,3.4941,20.0],["1987-05-01",3.4941,4.0317,3.2253,3.2253,570.0],["1987-05-04",3.2253,4.0317,3.2253,3.2253,230.0],["1987-05-05",3.2253,4.0317,3.2253,3.2253,100.0],["1987-05-06",3.2253,4.0317,3.2253,3.2253,40.0],["1987-05-07",3.2253,4.0317,3.2253,3.2253,1100.0],["1987-05-08",3.2253,4.0317,3.2253,3.2253,2500.0],["1987-05-11",3.2253,4.0317,3.2253,3.2253,500.0],["1987-05-12",3.2253,4.0317,3.2253,3.2253,140.0],["1987-05-13",3.2253,4.0317,3.2253,3.2253,20.0],["1987-05-14",3.2253,4.0317,3.2253,3.2253,290.0],["1987-05-15",3.2253,4.0317,3.2253,3.2253,300.0],["1987-05-18",3.2253,3.2253,3.2253,3.2253,0.0],["1987-05-19",3.2253,3.2253,3.2253,3.2253,0.0],["1987-05-20",3.2253,3.2253,3.2253,3.2253,0.0],["1987-05-21",3.2253,4.0317,3.2253,3.2253,100.0],["1987-05-22",3.2253,4.0317,3.2253,3.2253,350.0],["1987-05-26",3.2253,4.0317,3.2253,3.2253,30.0],["1987-05-27",3.2253,4.0317,3.2253,3.2253,690.0],["1987-05-28",3.2253,4.0317,3.2253,3.2253,100.0],["1987-05-29",3.2253,4.0317,3.2253,3.2253,660.0],["1987-06-01",3.2253,4.0317,3.2253,3.2253,250.0],["1987-06-02",3.2253,3.2253,3.2253,3.2253,0.0],["1987-06-03",3.2253,4.0317,3.2253,3.2253,50.0],["1987-06-04",3.2253,4.0317,3.2253,3.2253,20.0],["1987-06-05",3.2253,3.2253,3.2253,3.2253,0.0],["1987-06-08",3.2253,3.2253,3.2253,3.2253,0.0],["1987-06-09",3.2253,3.2253,3.2253,3.2253,0.0],["1987-06-10",3.2253,3.2253,3.2253,3.2253,0.0],["1987-06-11",3.2253,3.2253,3.2253,3.2253,0.0],["1987-06-12",3.2253,3.2253,3.2253,3.2253,0.0],["1987-06-15",3.2253,3.2253,3.2253,3.2253,0.0],["1987-06-16",3.2253,3.2253,3.2253,3.2253,0.0],["1987-06-17",3.2253,3.2253,3.2253,3.2253,0.0],["1987-06-18",3.2253,3.2253,3.2253,3.2253,0.0],["1987-06-19",3.2253,3.2253,3.2253,3.2253,0.0],["1987-06-22",3.2253,3.2253,3.2253,3.2253,0.0],["1987-06-23",3.2253,3.2253,3.2253,3.2253,0.0],["1987-06-24",3.2253,3.2253,3.2253,3.2253,0.0],["1987-06-25",3.2253,3.2253,3.2253,3.2253,0.0],["1987-06-26",3.2253,3.2253,3.2253,3.2253,0.0],["1987-06-29",3.2253,3.2253,3.2253,3.2253,0.0],["1987-06-30",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-01",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-02",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-06",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-07",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-08",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-09",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-10",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-13",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-14",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-15",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-16",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-17",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-20",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-21",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-22",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-23",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-24",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-27",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-28",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-29",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-30",3.2253,3.2253,3.2253,3.2253,0.0],["1987-07-31",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-03",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-04",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-05",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-06",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-07",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-10",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-11",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-12",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-13",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-14",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-17",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-18",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-19",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-20",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-21",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-24",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-25",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-26",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-27",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-28",3.2253,3.2253,3.2253,3.2253,0.0],["1987-08-31",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-01",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-02",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-03",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-04",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-08",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-09",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-10",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-11",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-14",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-15",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-16",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-17",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-18",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-21",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-22",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-23",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-24",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-25",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-28",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-29",3.2253,3.2253,3.2253,3.2253,0.0],["1987-09-30",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-01",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-02",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-05",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-06",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-07",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-08",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-09",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-12",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-13",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-14",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-15",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-16",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-19",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-20",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-21",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-22",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-23",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-26",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-27",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-28",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-29",3.2253,3.2253,3.2253,3.2253,0.0],["1987-10-30",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-02",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-03",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-04",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-05",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-06",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-09",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-10",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-11",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-12",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-13",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-16",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-17",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-18",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-19",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-20",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-23",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-24",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-25",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-27",3.2253,3.2253,3.2253,3.2253,0.0],["1987-11-30",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-01",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-02",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-03",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-04",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-07",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-08",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-09",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-10",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-11",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-14",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-15",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-16",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-17",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-18",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-21",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-22",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-23",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-24",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-28",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-29",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-30",3.2253,3.2253,3.2253,3.2253,0.0],["1987-12-31",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-04",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-05",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-06",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-07",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-08",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-11",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-12",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-13",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-14",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-15",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-18",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-19",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-20",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-21",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-22",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-25",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-26",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-27",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-28",3.2253,3.2253,3.2253,3.2253,0.0],["1988-01-29",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-01",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-02",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-03",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-04",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-05",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-08",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-09",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-10",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-11",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-12",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-16",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-17",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-18",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-19",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-22",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-23",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-24",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-25",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-26",3.2253,3.2253,3.2253,3.2253,0.0],["1988-02-29",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-01",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-02",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-03",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-04",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-07",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-08",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-09",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-10",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-11",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-14",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-15",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-16",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-17",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-18",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-21",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-22",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-23",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-24",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-25",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-28",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-29",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-30",3.2253,3.2253,3.2253,3.2253,0.0],["1988-03-31",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-04",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-05",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-06",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-07",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-08",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-11",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-12",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-13",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-14",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-15",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-18",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-19",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-20",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-21",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-22",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-25",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-26",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-27",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-28",3.2253,3.2253,3.2253,3.2253,0.0],["1988-04-29",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-02",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-03",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-04",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-05",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-06",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-09",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-10",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-11",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-12",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-13",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-16",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-17",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-18",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-19",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-20",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-23",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-24",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-25",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-26",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-27",3.2253,3.2253,3.2253,3.2253,0.0],["1988-05-31",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-01",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-02",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-03",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-06",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-07",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-08",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-09",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-10",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-13",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-14",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-15",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-16",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-17",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-20",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-21",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-22",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-23",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-24",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-27",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-28",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-29",3.2253,3.2253,3.2253,3.2253,0.0],["1988-06-30",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-01",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-05",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-06",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-07",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-08",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-11",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-12",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-13",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-14",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-15",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-18",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-19",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-20",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-21",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-22",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-25",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-26",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-27",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-28",3.2253,3.2253,3.2253,3.2253,0.0],["1988-07-29",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-01",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-02",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-03",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-04",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-05",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-08",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-09",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-10",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-11",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-12",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-15",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-16",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-17",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-18",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-19",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-22",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-23",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-24",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-25",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-26",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-29",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-30",3.2253,3.2253,3.2253,3.2253,0.0],["1988-08-31",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-01",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-02",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-06",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-07",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-08",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-09",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-12",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-13",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-14",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-15",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-16",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-19",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-20",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-21",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-22",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-23",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-26",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-27",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-28",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-29",3.2253,3.2253,3.2253,3.2253,0.0],["1988-09-30",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-03",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-04",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-05",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-06",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-07",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-10",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-11",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-12",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-13",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-14",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-17",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-18",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-19",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-20",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-21",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-24",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-25",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-26",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-27",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-28",3.2253,3.2253,3.2253,3.2253,0.0],["1988-10-31",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-01",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-02",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-03",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-04",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-07",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-08",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-09",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-10",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-11",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-14",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-15",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-16",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-17",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-18",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-21",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-22",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-23",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-25",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-28",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-29",3.2253,3.2253,3.2253,3.2253,0.0],["1988-11-30",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-01",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-02",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-05",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-06",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-07",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-08",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-09",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-12",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-13",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-14",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-15",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-16",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-19",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-20",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-21",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-22",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-23",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-27",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-28",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-29",3.2253,3.2253,3.2253,3.2253,0.0],["1988-12-30",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-03",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-04",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-05",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-06",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-09",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-10",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-11",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-12",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-13",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-16",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-17",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-18",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-19",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-20",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-23",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-24",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-25",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-26",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-27",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-30",3.2253,3.2253,3.2253,3.2253,0.0],["1989-01-31",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-01",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-02",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-03",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-06",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-07",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-08",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-09",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-10",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-13",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-14",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-15",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-16",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-17",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-21",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-22",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-23",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-24",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-27",3.2253,3.2253,3.2253,3.2253,0.0],["1989-02-28",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-01",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-02",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-03",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-06",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-07",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-08",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-09",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-10",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-13",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-14",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-15",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-16",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-17",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-20",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-21",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-22",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-23",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-27",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-28",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-29",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-30",3.2253,3.2253,3.2253,3.2253,0.0],["1989-03-31",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-03",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-04",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-05",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-06",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-07",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-10",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-11",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-12",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-13",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-14",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-17",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-18",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-19",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-20",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-21",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-24",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-25",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-26",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-27",3.2253,3.2253,3.2253,3.2253,0.0],["1989-04-28",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-01",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-02",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-03",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-04",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-05",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-08",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-09",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-10",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-11",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-12",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-15",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-16",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-17",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-18",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-19",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-22",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-23",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-24",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-25",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-26",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-30",3.2253,3.2253,3.2253,3.2253,0.0],["1989-05-31",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-01",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-02",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-05",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-06",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-07",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-08",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-09",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-12",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-13",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-14",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-15",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-16",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-19",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-20",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-21",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-22",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-23",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-26",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-27",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-28",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-29",3.2253,3.2253,3.2253,3.2253,0.0],["1989-06-30",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-03",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-05",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-06",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-07",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-10",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-11",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-12",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-13",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-14",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-17",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-18",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-19",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-20",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-21",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-24",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-25",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-26",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-27",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-28",3.2253,3.2253,3.2253,3.2253,0.0],["1989-07-31",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-01",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-02",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-03",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-04",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-07",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-08",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-09",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-10",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-11",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-14",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-15",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-16",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-17",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-18",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-21",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-22",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-23",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-24",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-25",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-28",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-29",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-30",3.2253,3.2253,3.2253,3.2253,0.0],["1989-08-31",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-01",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-05",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-06",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-07",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-08",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-11",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-12",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-13",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-14",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-15",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-18",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-19",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-20",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-21",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-22",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-25",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-26",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-27",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-28",3.2253,3.2253,3.2253,3.2253,0.0],["1989-09-29",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-02",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-03",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-04",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-05",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-06",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-09",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-10",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-11",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-12",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-13",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-16",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-17",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-18",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-19",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-20",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-23",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-24",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-25",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-26",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-27",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-30",3.2253,3.2253,3.2253,3.2253,0.0],["1989-10-31",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-01",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-02",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-03",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-06",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-07",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-08",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-09",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-10",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-13",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-14",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-15",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-16",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-17",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-20",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-21",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-22",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-24",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-27",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-28",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-29",3.2253,3.2253,3.2253,3.2253,0.0],["1989-11-30",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-01",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-04",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-05",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-06",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-07",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-08",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-11",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-12",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-13",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-14",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-15",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-18",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-19",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-20",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-21",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-22",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-26",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-27",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-28",3.2253,3.2253,3.2253,3.2253,0.0],["1989-12-29",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-02",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-03",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-04",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-05",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-08",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-09",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-10",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-11",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-12",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-15",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-16",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-17",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-18",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-19",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-22",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-23",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-24",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-25",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-26",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-29",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-30",3.2253,3.2253,3.2253,3.2253,0.0],["1990-01-31",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-01",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-02",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-05",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-06",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-07",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-08",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-09",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-12",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-13",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-14",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-15",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-16",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-20",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-21",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-22",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-23",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-26",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-27",3.2253,3.2253,3.2253,3.2253,0.0],["1990-02-28",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-01",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-02",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-05",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-06",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-07",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-08",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-09",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-12",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-13",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-14",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-15",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-16",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-19",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-20",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-21",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-22",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-23",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-26",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-27",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-28",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-29",3.2253,3.2253,3.2253,3.2253,0.0],["1990-03-30",3.2253,3.2253,3.2253,3.2253,0.0],["1990-04-02",3.2253,3.2253,3.2253,3.2253,0.0],["1990-04-03",3.2253,3.2253,3.2253,3.2253,0.0],["1990-04-04",3.2253,3.2253,3.2253,3.2253,0.0],["1990-04-05",3.2253,3.2253,3.2253,3.2253,0.0],["1990-04-06",3.2253,3.2253,3.2253,3.2253,0.0],["1990-04-09",3.2253,3.2253,3.2253,3.2253,0.0],["1990-04-10",2.1502,2.1502,1.0751,1.0751,1700.0],["1990-04-11",1.0751,1.0751,1.0751,1.0751,0.0],["1990-04-12",1.0751,2.1502,1.0751,1.0751,100.0],["1990-04-16",1.3439,2.1502,1.3439,1.3439,1000.0],["1990-04-17",1.3439,1.3439,1.3439,1.3439,0.0],["1990-04-18",1.6127,2.6878,1.6127,1.6127,3000.0],["1990-04-19",1.6127,1.6127,1.6127,1.6127,0.0],["1990-04-20",1.6127,1.6127,1.6127,1.6127,0.0],["1990-04-23",1.6127,2.6878,1.6127,1.6127,100.0],["1990-04-24",1.6127,2.6878,1.6127,1.6127,900.0],["1990-04-25",2.1502,2.6878,2.1502,2.1502,1000.0],["1990-04-26",2.419,2.9565,2.419,2.419,26000.0],["1990-04-27",2.419,3.2253,2.419,2.419,400.0],["1990-04-30",2.6878,3.2253,2.6878,2.6878,530.0],["1990-05-01",2.6878,3.2253,2.6878,2.6878,1300.0],["1990-05-02",2.6878,3.2253,2.6878,2.6878,1450.0],["1990-05-03",2.6878,2.9565,2.6878,2.6878,410.0],["1990-05-04",2.6878,2.9565,2.6878,2.6878,3100.0],["1990-05-07",2.6878,2.9565,2.6878,2.6878,3200.0],["1990-05-08",2.6878,2.9565,2.6878,2.6878,10650.0],["1990-05-09",2.6878,2.6878,2.6878,2.6878,0.0],["1990-05-10",2.6878,2.9565,2.6878,2.6878,1500.0],["1990-05-11",2.6878,2.9565,2.6878,2.6878,100.0],["1990-05-14",2.6878,2.9565,2.6878,2.6878,3400.0],["1990-05-15",2.6878,3.7629,2.6878,2.6878,3500.0],["1990-05-16",2.6878,2.6878,2.6878,2.6878,0.0],["1990-05-17",2.6878,3.7629,2.6878,2.6878,230.0],["1990-05-18",2.6878,3.7629,2.6878,2.6878,83120.0],["1990-05-21",2.6878,3.7629,2.6878,2.6878,10200.0],["1990-05-22",3.7629,4.3004,3.7629,3.7629,14900.0],["1990-05-23",3.7629,4.3004,3.7629,3.7629,2400.0],["1990-05-24",3.7629,4.3004,3.7629,3.7629,5700.0],["1990-05-25",3.7629,4.3004,3.7629,3.7629,2000.0],["1990-05-29",3.7629,4.3004,3.7629,3.7629,600.0],["1990-05-30",3.7629,4.3004,3.7629,3.7629,6050.0],["1990-05-31",4.3004,5.3755,4.3004,4.3004,102270.0],["1990-06-01",4.3004,4.838,4.3004,4.3004,7110.0],["1990-06-04",4.3004,4.838,4.3004,4.3004,3000.0],["1990-06-05",4.3004,4.838,4.3004,4.3004,25600.0],["1990-06-06",4.3004,4.3004,3.7629,3.7629,6720.0],["1990-06-07",3.7629,3.7629,3.4941,3.4941,14200.0],["1990-06-08",3.7629,4.0317,3.7629,3.7629,6750.0],["1990-06-11",3.7629,4.0317,3.4941,3.4941,4300.0],["1990-06-12",3.4941,4.0317,3.2253,3.2253,5700.0],["1990-06-13",3.2253,4.0317,3.2253,3.2253,200.0],["1990-06-14",3.2253,4.0317,3.2253,3.2253,11050.0],["1990-06-15",3.2253,3.7629,3.2253,3.2253,9300.0],["1990-06-18",3.2253,3.7629,3.2253,3.2253,2550.0],["1990-06-19",3.2253,3.7629,3.2253,3.2253,200.0],["1990-06-20",3.2253,3.7629,3.2253,3.2253,6100.0],["1990-06-21",3.2253,3.7629,3.2253,3.2253,17090.0],["1990-06-22",3.2253,3.7629,3.2253,3.2253,2500.0],["1990-06-25",3.2253,3.2253,3.2253,3.2253,0.0],["1990-06-26",3.2253,3.7629,3.2253,3.2253,2100.0],["1990-06-27",3.2253,3.7629,3.2253,3.2253,4100.0],["1990-06-28",3.2253,3.7629,3.2253,3.2253,5100.0],["1990-06-29",3.2253,3.7629,3.2253,3.2253,300.0],["1990-07-02",3.2253,3.4941,3.2253,3.2253,3000.0],["1990-07-03",3.2253,3.4941,3.2253,3.2253,14150.0],["1990-07-05",3.2253,3.4941,3.2253,3.2253,600.0],["1990-07-06",3.2253,3.4941,3.2253,3.2253,5250.0],["1990-07-09",3.2253,3.4941,3.2253,3.2253,4000.0],["1990-07-10",3.2253,3.4941,3.2253,3.2253,1590.0],["1990-07-11",3.2253,3.4941,3.2253,3.2253,250.0],["1990-07-12",3.2253,3.4941,3.2253,3.2253,23250.0],["1990-07-13",3.2253,3.4941,3.2253,3.2253,2100.0],["1990-07-16",3.2253,3.4941,3.2253,3.2253,6500.0],["1990-07-17",3.2253,3.4941,3.2253,3.2253,3500.0],["1990-07-18",3.2253,3.4941,3.2253,3.2253,2270.0],["1990-07-19",3.2253,3.4941,3.2253,3.2253,6140.0],["1990-07-20",3.2253,3.4941,3.2253,3.2253,1400.0],["1990-07-23",3.2253,3.4941,3.2253,3.2253,7050.0],["1990-07-24",3.2253,3.4941,3.2253,3.2253,1000.0],["1990-07-25",3.2253,3.4941,3.2253,3.2253,3300.0],["1990-07-26",3.2253,3.2253,3.2253,3.2253,0.0],["1990-07-27",3.2253,3.4941,3.2253,3.2253,1000.0],["1990-07-30",3.2253,3.2253,3.2253,3.2253,0.0],["1990-07-31",3.2253,3.4941,3.2253,3.2253,7100.0],["1990-08-01",3.2253,3.4941,3.2253,3.2253,5000.0],["1990-08-02",3.2253,3.4941,3.2253,3.2253,5200.0],["1990-08-03",3.2253,3.4941,3.2253,3.2253,2930.0],["1990-08-06",3.2253,3.4941,3.2253,3.2253,3500.0],["1990-08-07",3.2253,3.4941,3.2253,3.2253,3160.0],["1990-08-08",3.2253,3.4941,3.2253,3.2253,3500.0],["1990-08-09",3.2253,3.4941,3.2253,3.2253,200.0],["1990-08-10",3.2253,3.4941,3.2253,3.2253,360.0],["1990-08-13",3.2253,3.4941,3.2253,3.2253,6700.0],["1990-08-14",3.2253,3.4941,3.2253,3.2253,9980.0],["1990-08-15",3.2253,3.4941,3.2253,3.2253,11350.0],["1990-08-16",3.2253,3.7629,3.2253,3.2253,11850.0],["1990-08-17",3.2253,3.7629,3.2253,3.2253,12870.0],["1990-08-20",3.2253,3.7629,3.2253,3.2253,3110.0],["1990-08-21",3.2253,3.7629,3.2253,3.2253,10820.0],["1990-08-22",3.2253,3.7629,3.2253,3.2253,2080.0],["1990-08-23",3.2253,3.7629,3.2253,3.2253,8500.0],["1990-08-24",3.2253,3.7629,3.2253,3.2253,2320.0],["1990-08-27",3.2253,3.7629,3.2253,3.2253,1080.0],["1990-08-28",3.2253,4.3004,3.2253,3.2253,3530.0],["1990-08-29",3.2253,4.3004,3.2253,3.2253,1500.0],["1990-08-30",3.2253,4.3004,3.2253,3.2253,200.0],["1990-08-31",3.2253,3.7629,3.2253,3.2253,5420.0],["1990-09-04",3.2253,3.7629,2.9565,2.9565,1560.0],["1990-09-05",2.9565,3.7629,2.9565,2.9565,10150.0],["1990-09-06",2.9565,3.7629,2.9565,2.9565,2530.0],["1990-09-07",2.9565,3.7629,2.9565,2.9565,7020.0],["1990-09-10",2.9565,3.4941,2.9565,2.9565,2350.0],["1990-09-11",2.9565,3.4941,2.9565,2.9565,2750.0],["1990-09-12",2.9565,3.4941,2.9565,2.9565,480.0],["1990-09-13",2.9565,3.4941,2.9565,2.9565,250.0],["1990-09-14",2.9565,3.4941,2.9565,2.9565,5500.0],["1990-09-17",2.9565,3.4941,2.9565,2.9565,500.0],["1990-09-18",2.9565,3.4941,2.9565,2.9565,860.0],["1990-09-19",2.9565,2.9565,2.9565,2.9565,0.0],["1990-09-20",2.9565,3.4941,2.9565,2.9565,7900.0],["1990-09-21",2.9565,3.4941,2.9565,2.9565,6040.0],["1990-09-24",2.9565,2.9565,2.9565,2.9565,0.0],["1990-09-25",2.9565,3.4941,2.9565,2.9565,3930.0],["1990-09-26",2.9565,3.4941,2.9565,2.9565,9000.0],["1990-09-27",2.9565,3.4941,2.9565,2.9565,620.0],["1990-09-28",2.9565,3.4941,2.9565,2.9565,1030.0],["1990-10-01",2.9565,3.4941,2.9565,2.9565,1000.0],["1990-10-02",2.9565,3.2253,2.6878,2.6878,8030.0],["1990-10-03",2.6878,3.2253,2.6878,2.6878,200.0],["1990-10-04",2.6878,3.2253,2.6878,2.6878,1100.0],["1990-10-05",2.6878,3.2253,2.6878,2.6878,650.0],["1990-10-08",2.6878,3.2253,2.6878,2.6878,4420.0],["1990-10-09",2.6878,3.2253,2.6878,2.6878,6190.0],["1990-10-10",2.6878,3.2253,2.6878,2.6878,5100.0],["1990-10-11",2.6878,3.2253,2.6878,2.6878,5450.0],["1990-10-12",2.6878,3.2253,2.6878,2.6878,13000.0],["1990-10-15",2.6878,3.2253,2.6878,2.6878,3200.0],["1990-10-16",2.6878,2.9565,2.419,2.419,23450.0],["1990-10-17",2.419,2.9565,2.419,2.419,14830.0],["1990-10-18",2.419,2.9565,2.419,2.419,5060.0],["1990-10-19",2.419,2.6878,2.419,2.419,13530.0],["1990-10-22",2.419,2.419,2.419,2.419,0.0],["1990-10-23",2.419,2.419,2.419,2.419,0.0],["1990-10-24",2.419,2.9565,2.419,2.419,100.0],["1990-10-25",2.419,2.9565,2.419,2.419,5140.0],["1990-10-26",2.419,2.9565,2.419,2.419,3400.0],["1990-10-29",2.419,2.419,2.419,2.419,0.0],["1990-10-30",2.6878,2.9565,2.6878,2.6878,250.0],["1990-10-31",2.6878,2.9565,2.6878,2.6878,3170.0],["1990-11-01",2.6878,2.9565,2.6878,2.6878,1680.0],["1990-11-02",2.6878,2.9565,2.6878,2.6878,3690.0],["1990-11-05",2.6878,2.9565,2.6878,2.6878,1800.0],["1990-11-06",2.6878,2.6878,2.419,2.419,3030.0],["1990-11-07",2.419,2.6878,2.419,2.419,50.0],["1990-11-08",2.419,2.419,2.1502,2.1502,4890.0],["1990-11-09",2.1502,2.419,2.1502,2.1502,1490.0],["1990-11-12",2.1502,2.419,2.1502,2.1502,1630.0],["1990-11-13",2.1502,2.6878,2.1502,2.1502,2120.0],["1990-11-14",2.1502,2.6878,2.1502,2.1502,2450.0],["1990-11-15",2.1502,2.6878,2.1502,2.1502,1110.0],["1990-11-16",2.1502,2.6878,2.1502,2.1502,1300.0],["1990-11-19",2.1502,2.6878,2.1502,2.1502,2850.0],["1990-11-20",2.1502,2.1502,2.1502,2.1502,0.0],["1990-11-21",2.1502,2.6878,2.1502,2.1502,6150.0],["1990-11-23",2.1502,2.6878,2.1502,2.1502,3000.0],["1990-11-26",2.1502,2.6878,2.1502,2.1502,2700.0],["1990-11-27",2.1502,2.6878,2.1502,2.1502,2350.0],["1990-11-28",2.1502,2.1502,2.1502,2.1502,0.0],["1990-11-29",2.1502,2.6878,2.1502,2.1502,10320.0],["1990-11-30",2.1502,2.6878,2.1502,2.1502,2690.0],["1990-12-03",2.1502,2.6878,2.1502,2.1502,200.0],["1990-12-04",2.1502,2.6878,2.1502,2.1502,2800.0],["1990-12-05",2.1502,2.6878,2.1502,2.1502,1640.0],["1990-12-06",2.1502,2.6878,2.1502,2.1502,8790.0],["1990-12-07",2.1502,2.6878,2.1502,2.1502,5650.0],["1990-12-10",2.1502,2.419,2.1502,2.1502,2680.0],["1990-12-11",2.1502,2.419,2.1502,2.1502,470.0],["1990-12-12",2.1502,2.419,2.1502,2.1502,780.0],["1990-12-13",2.1502,2.419,2.1502,2.1502,1250.0],["1990-12-14",2.1502,2.419,2.1502,2.1502,1630.0],["1990-12-17",2.1502,2.419,2.1502,2.1502,220.0],["1990-12-18",2.1502,2.419,2.1502,2.1502,700.0],["1990-12-19",2.1502,2.419,2.1502,2.1502,10260.0],["1990-12-20",2.1502,2.419,2.1502,2.1502,1460.0],["1990-12-21",2.1502,2.419,2.1502,2.1502,7440.0],["1990-12-24",2.1502,2.1502,2.1502,2.1502,0.0],["1990-12-26",2.1502,2.419,1.8814,1.8814,6000.0],["1990-12-27",1.8814,2.419,1.8814,1.8814,330.0],["1990-12-28",1.8814,2.419,1.8814,1.8814,40.0],["1990-12-31",2.1502,2.419,2.1502,2.1502,790.0],["1991-01-02",2.1502,2.1502,1.8814,1.8814,2190.0],["1991-01-03",1.8814,2.1502,1.8814,1.8814,2100.0],["1991-01-04",1.8814,2.1502,1.8814,1.8814,650.0],["1991-01-07",1.8814,2.1502,1.8814,1.8814,740.0],["1991-01-08",1.8814,2.419,1.8814,1.8814,1400.0],["1991-01-09",2.1502,2.419,2.1502,2.1502,11220.0],["1991-01-10",2.1502,2.419,2.1502,2.1502,7340.0],["1991-01-11",2.1502,2.419,2.1502,2.1502,3000.0],["1991-01-14",2.6878,3.2253,2.6878,2.6878,36090.0],["1991-01-15",2.6878,3.2253,2.6878,2.6878,3550.0],["1991-01-16",2.6878,2.6878,2.419,2.419,2680.0],["1991-01-17",2.419,2.6878,2.419,2.419,6860.0],["1991-01-18",2.419,2.6878,2.1502,2.1502,16380.0],["1991-01-21",2.1502,2.6878,2.1502,2.1502,20.0],["1991-01-22",2.1502,2.6878,2.1502,2.1502,3100.0],["1991-01-23",2.1502,2.419,2.1502,2.1502,910.0],["1991-01-24",2.1502,2.1502,2.1502,2.1502,0.0],["1991-01-25",2.1502,2.6878,2.1502,2.1502,5320.0],["1991-01-28",2.1502,2.6878,2.1502,2.1502,4200.0],["1991-01-29",2.1502,2.6878,2.1502,2.1502,4670.0],["1991-01-30",2.1502,2.6878,2.1502,2.1502,3000.0],["1991-01-31",2.1502,2.419,2.1502,2.1502,2000.0],["1991-02-01",2.1502,2.419,2.1502,2.1502,1520.0],["1991-02-04",2.1502,2.419,2.1502,2.1502,1300.0],["1991-02-05",2.1502,2.6878,2.1502,2.1502,5120.0],["1991-02-06",2.1502,2.6878,2.1502,2.1502,3530.0],["1991-02-07",2.1502,2.6878,2.1502,2.1502,4250.0],["1991-02-08",2.6878,2.9565,2.6878,2.6878,249400.0],["1991-02-11",2.9565,3.2253,2.9565,2.9565,22010.0],["1991-02-12",2.9565,3.2253,2.9565,2.9565,19540.0],["1991-02-13",2.9565,3.2253,2.9565,2.9565,7350.0],["1991-02-14",2.9565,3.2253,2.9565,2.9565,16680.0],["1991-02-15",2.9565,3.2253,2.9565,2.9565,2340.0],["1991-02-19",2.9565,3.2253,2.9565,2.9565,20750.0],["1991-02-20",2.9565,3.2253,2.9565,2.9565,34230.0],["1991-02-21",2.9565,3.2253,2.9565,2.9565,22350.0],["1991-02-22",2.9565,3.2253,2.9565,2.9565,147700.0],["1991-02-25",2.9565,3.2253,2.6878,2.6878,7690.0],["1991-02-26",2.6878,2.9565,2.419,2.419,3750.0],["1991-02-27",2.419,2.9565,2.419,2.419,220.0],["1991-02-28",2.419,2.6878,2.419,2.419,4150.0],["1991-03-01",2.419,2.6878,2.419,2.419,1350.0],["1991-03-04",2.419,2.6878,2.1502,2.1502,5900.0],["1991-03-05",2.1502,2.6878,2.1502,2.1502,6100.0],["1991-03-06",2.1502,2.6878,2.1502,2.1502,2150.0],["1991-03-07",2.1502,2.6878,2.1502,2.1502,1860.0],["1991-03-08",2.1502,2.6878,2.1502,2.1502,6100.0],["1991-03-11",2.1502,2.6878,2.1502,2.1502,4010.0],["1991-03-12",2.1502,2.1502,1.8814,1.8814,80.0],["1991-03-13",1.8814,2.1502,1.8814,1.8814,2100.0],["1991-03-14",1.8814,2.419,1.8814,1.8814,3280.0],["1991-03-15",1.8814,2.419,1.8814,1.8814,750.0],["1991-03-18",1.8814,2.419,1.8814,1.8814,1250.0],["1991-03-19",1.8814,2.419,1.8814,1.8814,3650.0],["1991-03-20",1.8814,2.419,1.8814,1.8814,3970.0],["1991-03-21",1.8814,2.419,1.8814,1.8814,3310.0],["1991-03-22",1.8814,2.419,1.8814,1.8814,2000.0],["1991-03-25",1.8814,2.419,1.8814,1.8814,160.0],["1991-03-26",1.8814,2.419,1.8814,1.8814,850.0],["1991-03-27",1.8814,2.419,1.8814,1.8814,40.0],["1991-03-28",1.8814,1.8814,1.8814,1.8814,0.0],["1991-04-01",1.8814,2.419,1.8814,1.8814,3430.0],["1991-04-02",1.8814,2.419,1.8814,1.8814,680.0],["1991-04-03",2.1502,2.419,2.1502,2.1502,1820.0],["1991-04-04",2.1502,2.419,1.8814,1.8814,2280.0],["1991-04-05",1.8814,2.419,1.8814,1.8814,100.0],["1991-04-08",1.8814,2.419,1.8814,1.8814,1050.0],["1991-04-09",1.8814,2.419,1.8814,1.8814,7660.0],["1991-04-10",1.8814,2.419,1.8814,1.8814,1000.0],["1991-04-11",1.8814,1.8814,1.8814,1.8814,0.0],["1991-04-12",1.8814,2.1502,1.8814,1.8814,3090.0],["1991-04-15",1.8814,2.1502,1.8814,1.8814,680.0],["1991-04-16",1.8814,2.419,1.8814,1.8814,2470.0],["1991-04-17",2.1502,2.419,2.1502,2.1502,1990.0],["1991-04-18",2.1502,2.419,2.1502,2.1502,1890.0],["1991-04-19",2.1502,2.419,2.1502,2.1502,3080.0],["1991-04-22",2.1502,2.419,2.1502,2.1502,110.0],["1991-04-23",2.1502,2.419,2.1502,2.1502,1590.0],["1991-04-24",2.419,2.9565,2.419,2.419,9330.0],["1991-04-25",2.419,2.6878,2.419,2.419,16550.0],["1991-04-26",2.419,2.6878,2.419,2.419,800.0],["1991-04-29",2.419,2.6878,2.419,2.419,900.0],["1991-04-30",2.419,2.6878,2.419,2.419,16100.0],["1991-05-01",2.419,2.6878,2.419,2.419,1000.0],["1991-05-02",2.419,2.6878,2.419,2.419,590.0],["1991-05-03",2.419,2.6878,2.419,2.419,500.0],["1991-05-06",2.419,2.6878,2.419,2.419,14850.0],["1991-05-07",2.419,2.6878,2.419,2.419,1700.0],["1991-05-08",2.419,2.6878,2.1502,2.1502,3600.0],["1991-05-09",2.1502,2.6878,2.1502,2.1502,420.0],["1991-05-10",2.1502,2.6878,2.1502,2.1502,9100.0],["1991-05-13",2.1502,2.6878,2.1502,2.1502,2790.0],["1991-05-14",2.1502,2.6878,2.1502,2.1502,760.0],["1991-05-15",2.1502,2.6878,2.1502,2.1502,10200.0],["1991-05-16",2.1502,2.419,2.1502,2.1502,11500.0],["1991-05-17",2.1502,2.419,2.1502,2.1502,1500.0],["1991-05-20",2.1502,2.419,2.1502,2.1502,700.0],["1991-05-21",2.1502,2.1502,2.1502,2.1502,0.0],["1991-05-22",2.1502,2.419,2.1502,2.1502,16970.0],["1991-05-23",2.1502,2.419,2.1502,2.1502,2010.0],["1991-05-24",2.1502,2.419,2.1502,2.1502,1290.0],["1991-05-28",2.1502,2.419,2.1502,2.1502,1590.0],["1991-05-29",2.1502,2.419,2.1502,2.1502,1350.0],["1991-05-30",2.1502,2.419,2.1502,2.1502,6700.0],["1991-05-31",2.1502,2.419,2.1502,2.1502,7010.0],["1991-06-03",2.1502,2.6878,2.1502,2.1502,4060.0],["1991-06-04",2.1502,2.6878,2.1502,2.1502,2000.0],["1991-06-05",2.1502,2.6878,2.1502,2.1502,4550.0],["1991-06-06",2.1502,2.6878,2.1502,2.1502,3450.0],["1991-06-07",2.1502,2.6878,2.1502,2.1502,1150.0],["1991-06-10",2.1502,2.419,2.1502,2.1502,8510.0],["1991-06-11",2.1502,2.6878,2.1502,2.1502,3700.0],["1991-06-12",2.1502,2.6878,2.1502,2.1502,2060.0],["1991-06-13",2.1502,2.6878,2.1502,2.1502,4150.0],["1991-06-14",2.1502,2.6878,2.1502,2.1502,520.0],["1991-06-17",2.1502,2.6878,2.1502,2.1502,4200.0],["1991-06-18",2.1502,2.419,2.1502,2.1502,6410.0],["1991-06-19",2.1502,2.419,2.1502,2.1502,1210.0],["1991-06-20",2.1502,2.419,2.1502,2.1502,9860.0],["1991-06-21",2.1502,2.419,2.1502,2.1502,9580.0],["1991-06-24",2.1502,2.419,2.1502,2.1502,2620.0],["1991-06-25",2.1502,2.419,2.1502,2.1502,1400.0],["1991-06-26",2.1502,2.419,2.1502,2.1502,5220.0],["1991-06-27",2.1502,2.419,2.1502,2.1502,2150.0],["1991-06-28",2.1502,2.419,2.1502,2.1502,660.0],["1991-07-01",2.1502,2.1502,1.8814,1.8814,7630.0],["1991-07-02",1.8814,1.8814,1.6127,1.6127,6100.0],["1991-07-03",1.6127,1.6127,1.6127,1.6127,0.0],["1991-07-05",1.6127,1.8814,1.6127,1.6127,200.0],["1991-07-08",1.8814,2.1502,1.8814,1.8814,840.0],["1991-07-09",1.8814,2.1502,1.8814,1.8814,430.0],["1991-07-10",1.8814,2.1502,1.8814,1.8814,5000.0],["1991-07-11",1.8814,2.1502,1.8814,1.8814,500.0],["1991-07-12",1.8814,2.1502,1.8814,1.8814,13960.0],["1991-07-15",1.8814,2.1502,1.8814,1.8814,1900.0],["1991-07-16",1.8814,2.1502,1.8814,1.8814,8110.0],["1991-07-17",1.8814,2.1502,1.8814,1.8814,20.0],["1991-07-18",1.8814,2.1502,1.8814,1.8814,2750.0],["1991-07-19",1.8814,2.1502,1.8814,1.8814,4160.0],["1991-07-22",1.8814,2.1502,1.8814,1.8814,1500.0],["1991-07-23",1.8814,2.1502,1.8814,1.8814,1510.0],["1991-07-24",1.8814,2.1502,1.8814,1.8814,3550.0],["1991-07-25",1.8814,2.1502,1.8814,1.8814,16950.0],["1991-07-26",2.1502,2.419,2.1502,2.1502,15460.0],["1991-07-29",2.1502,2.419,2.1502,2.1502,4270.0],["1991-07-30",2.419,2.6878,2.419,2.419,10370.0],["1991-07-31",2.419,2.6878,2.419,2.419,12580.0],["1991-08-01",2.419,2.6878,2.419,2.419,14100.0],["1991-08-02",2.419,2.6878,2.419,2.419,5300.0],["1991-08-05",2.419,2.6878,2.419,2.419,2980.0],["1991-08-06",2.419,2.6878,2.419,2.419,6820.0],["1991-08-07",2.419,2.6878,2.419,2.419,13120.0],["1991-08-08",2.419,2.6878,2.419,2.419,2050.0],["1991-08-09",2.419,2.6878,2.419,2.419,530.0],["1991-08-12",2.419,2.6878,2.419,2.419,4170.0],["1991-08-13",2.419,2.6878,2.419,2.419,1000.0],["1991-08-14",2.419,2.419,2.419,2.419,0.0],["1991-08-15",2.419,2.6878,2.419,2.419,430.0],["1991-08-16",2.419,2.6878,2.419,2.419,2350.0],["1991-08-19",2.419,2.6878,2.419,2.419,11000.0],["1991-08-20",2.419,2.6878,2.419,2.419,5640.0],["1991-08-21",2.419,2.6878,2.419,2.419,12050.0],["1991-08-22",2.419,2.6878,2.419,2.419,7670.0],["1991-08-23",2.419,2.6878,2.419,2.419,1550.0],["1991-08-26",2.419,2.6878,2.419,2.419,2970.0],["1991-08-27",2.419,2.6878,2.419,2.419,2140.0],["1991-08-28",2.419,2.6878,2.419,2.419,420.0],["1991-08-29",2.419,2.6878,2.419,2.419,14850.0],["1991-08-30",2.419,2.6878,2.419,2.419,2220.0],["1991-09-03",2.419,2.6878,2.419,2.419,710.0],["1991-09-04",2.419,2.6878,2.419,2.419,4950.0],["1991-09-05",2.419,2.6878,2.419,2.419,4510.0],["1991-09-06",2.419,2.6878,2.419,2.419,6600.0],["1991-09-09",2.419,2.6878,2.419,2.419,900.0],["1991-09-10",2.419,2.6878,2.419,2.419,700.0],["1991-09-11",2.419,2.6878,2.419,2.419,18610.0],["1991-09-12",2.419,2.6878,2.419,2.419,4630.0],["1991-09-13",2.419,2.6878,2.419,2.419,5980.0],["1991-09-16",2.419,2.6878,2.419,2.419,5190.0],["1991-09-17",2.419,2.419,2.419,2.419,0.0],["1991-09-18",2.419,2.6878,2.419,2.419,4050.0],["1991-09-19",2.419,2.6878,2.419,2.419,4440.0],["1991-09-20",2.419,2.6878,2.419,2.419,8250.0],["1991-09-23",2.419,2.6878,2.419,2.419,9480.0],["1991-09-24",2.419,2.6878,2.419,2.419,300.0],["1991-09-25",2.419,2.6878,2.419,2.419,250.0],["1991-09-26",2.419,2.6878,2.419,2.419,6550.0],["1991-09-27",2.419,2.6878,2.419,2.419,6710.0],["1991-09-30",2.419,2.6878,2.419,2.419,1310.0],["1991-10-01",2.419,2.6878,2.419,2.419,9400.0],["1991-10-02",2.419,2.6878,2.419,2.419,9560.0],["1991-10-03",2.419,2.6878,2.419,2.419,17470.0],["1991-10-04",2.419,2.6878,2.419,2.419,17770.0],["1991-10-07",2.419,2.6878,2.419,2.419,8250.0],["1991-10-08",2.419,2.6878,2.419,2.419,4250.0],["1991-10-09",2.419,2.6878,2.419,2.419,10810.0],["1991-10-10",2.419,2.6878,2.419,2.419,1000.0],["1991-10-11",2.419,2.6878,2.419,2.419,2800.0],["1991-10-14",2.419,2.6878,2.419,2.419,270.0],["1991-10-15",2.419,2.6878,2.419,2.419,1350.0],["1991-10-16",2.419,2.6878,2.419,2.419,270.0],["1991-10-17",2.419,2.6878,2.419,2.419,13730.0],["1991-10-18",2.419,2.6878,2.419,2.419,14080.0],["1991-10-21",2.419,2.6878,2.419,2.419,4700.0],["1991-10-22",2.419,2.9565,2.419,2.419,8580.0],["1991-10-23",2.419,2.9565,2.419,2.419,1250.0],["1991-10-24",2.6878,2.9565,2.6878,2.6878,12630.0],["1991-10-25",2.6878,2.9565,2.6878,2.6878,4800.0],["1991-10-28",2.9565,3.2253,2.9565,2.9565,9260.0],["1991-10-29",2.9565,2.9565,2.6878,2.6878,4660.0],["1991-10-30",2.9565,3.2253,2.9565,2.9565,15790.0],["1991-10-31",2.9565,3.2253,2.9565,2.9565,870.0],["1991-11-01",2.9565,3.2253,2.9565,2.9565,2520.0],["1991-11-04",2.9565,3.2253,2.9565,2.9565,6640.0],["1991-11-05",2.9565,3.2253,2.9565,2.9565,3370.0],["1991-11-06",2.9565,3.2253,2.9565,2.9565,7100.0],["1991-11-07",2.9565,3.2253,2.9565,2.9565,2270.0],["1991-11-08",2.9565,3.2253,2.9565,2.9565,1350.0],["1991-11-11",2.9565,3.2253,2.9565,2.9565,9180.0],["1991-11-12",2.9565,3.2253,2.9565,2.9565,24030.0],["1991-11-13",2.9565,3.2253,2.9565,2.9565,2550.0],["1991-11-14",2.9565,3.2253,2.9565,2.9565,7300.0],["1991-11-15",2.9565,3.2253,2.9565,2.9565,2050.0],["1991-11-18",2.9565,3.2253,2.9565,2.9565,10620.0],["1991-11-19",2.9565,3.2253,2.9565,2.9565,4610.0],["1991-11-20",2.9565,3.2253,2.9565,2.9565,4600.0],["1991-11-21",2.9565,3.2253,2.9565,2.9565,1040.0],["1991-11-22",2.9565,3.2253,2.9565,2.9565,8630.0],["1991-11-25",2.9565,3.2253,2.9565,2.9565,3500.0],["1991-11-26",2.9565,3.2253,2.9565,2.9565,11900.0],["1991-11-27",2.9565,3.2253,2.9565,2.9565,5620.0],["1991-11-29",2.9565,2.9565,2.9565,2.9565,0.0],["1991-12-02",2.9565,3.2253,2.9565,2.9565,3370.0],["1991-12-03",2.9565,3.2253,2.9565,2.9565,13420.0],["1991-12-04",2.9565,3.2253,2.9565,2.9565,5100.0],["1991-12-05",2.9565,3.2253,2.9565,2.9565,32040.0],["1991-12-06",2.9565,3.2253,2.9565,2.9565,4450.0],["1991-12-09",2.9565,3.2253,2.9565,2.9565,11810.0],["1991-12-10",2.9565,3.2253,2.9565,2.9565,11920.0],["1991-12-11",2.9565,3.2253,2.9565,2.9565,5000.0],["1991-12-12",2.9565,3.2253,2.9565,2.9565,5750.0],["1991-12-13",2.9565,3.2253,2.9565,2.9565,3080.0],["1991-12-16",2.9565,3.2253,2.9565,2.9565,220.0],["1991-12-17",2.9565,3.2253,2.9565,2.9565,6190.0],["1991-12-18",2.9565,3.2253,2.9565,2.9565,12100.0],["1991-12-19",2.9565,3.2253,2.9565,2.9565,21400.0],["1991-12-20",2.9565,3.2253,2.9565,2.9565,7070.0],["1991-12-23",2.9565,3.2253,2.9565,2.9565,7990.0],["1991-12-24",2.9565,3.2253,2.9565,2.9565,2300.0],["1991-12-26",2.9565,2.9565,2.9565,2.9565,0.0],["1991-12-27",2.9565,3.2253,2.9565,2.9565,8380.0],["1991-12-30",2.9565,3.2253,2.9565,2.9565,10100.0],["1991-12-31",2.9565,3.2253,2.9565,2.9565,15070.0],["1992-01-02",2.9565,3.2253,2.9565,2.9565,17260.0],["1992-01-03",2.9565,3.2253,2.9565,2.9565,1540.0],["1992-01-06",2.9565,3.2253,2.9565,2.9565,23710.0],["1992-01-07",2.9565,3.2253,2.9565,2.9565,2180.0],["1992-01-08",2.9565,3.2253,2.9565,2.9565,3040.0],["1992-01-09",2.9565,3.2253,2.9565,2.9565,13070.0],["1992-01-10",2.9565,3.2253,2.9565,2.9565,57100.0],["1992-01-13",2.9565,3.2253,2.9565,2.9565,21840.0],["1992-01-14",2.9565,3.2253,2.9565,2.9565,28540.0],["1992-01-15",2.9565,3.2253,2.9565,2.9565,3110.0],["1992-01-16",2.9565,3.2253,2.9565,2.9565,26150.0],["1992-01-17",3.2253,3.4941,3.2253,3.2253,75610.0],["1992-01-20",3.2253,3.4941,3.2253,3.2253,14290.0],["1992-01-21",3.2253,3.4941,3.2253,3.2253,6890.0],["1992-01-22",3.2253,3.4941,3.2253,3.2253,8720.0],["1992-01-23",3.2253,3.4941,3.2253,3.2253,6800.0],["1992-01-24",3.2253,3.4941,3.2253,3.2253,2400.0],["1992-01-27",3.2253,3.4941,3.2253,3.2253,2580.0],["1992-01-28",3.2253,3.4941,3.2253,3.2253,2150.0],["1992-01-29",3.2253,3.4941,3.2253,3.2253,4740.0],["1992-01-30",3.2253,3.4941,3.2253,3.2253,340.0],["1992-01-31",3.2253,3.4941,3.2253,3.2253,6400.0],["1992-02-03",3.2253,3.4941,3.2253,3.2253,11430.0],["1992-02-04",3.2253,3.4941,3.2253,3.2253,16080.0],["1992-02-05",3.2253,3.4941,3.2253,3.2253,5550.0],["1992-02-06",3.2253,3.4941,3.2253,3.2253,4770.0],["1992-02-07",3.2253,3.4941,3.2253,3.2253,16050.0],["1992-02-10",3.2253,3.4941,3.2253,3.2253,21390.0],["1992-02-11",3.2253,3.4941,3.2253,3.2253,12490.0],["1992-02-12",3.2253,3.4941,3.2253,3.2253,10640.0],["1992-02-13",3.2253,3.4941,3.2253,3.2253,23510.0],["1992-02-14",3.2253,3.4941,3.2253,3.2253,26650.0],["1992-02-18",3.2253,3.4941,3.2253,3.2253,14550.0],["1992-02-19",3.2253,3.4941,3.2253,3.2253,15290.0],["1992-02-20",3.2253,3.4941,3.2253,3.2253,13450.0],["1992-02-21",3.2253,3.4941,3.2253,3.2253,13100.0],["1992-02-24",3.2253,3.4941,3.2253,3.2253,5680.0],["1992-02-25",3.2253,3.4941,3.2253,3.2253,11600.0],["1992-02-26",3.2253,3.4941,3.2253,3.2253,23640.0],["1992-02-27",3.2253,3.4941,3.2253,3.2253,40200.0],["1992-02-28",3.2253,3.4941,3.2253,3.2253,39290.0],["1992-03-02",3.2253,3.4941,3.2253,3.2253,16450.0],["1992-03-03",3.2253,3.4941,3.2253,3.2253,11200.0],["1992-03-04",3.2253,3.4941,3.2253,3.2253,8770.0],["1992-03-05",3.2253,3.4941,3.2253,3.2253,18360.0],["1992-03-06",3.2253,3.4941,3.2253,3.2253,10000.0],["1992-03-09",3.2253,3.4941,3.2253,3.2253,27000.0],["1992-03-10",3.2253,3.4941,3.2253,3.2253,28020.0],["1992-03-11",3.2253,3.4941,3.2253,3.2253,28850.0],["1992-03-12",3.2253,3.4941,3.2253,3.2253,42030.0],["1992-03-13",3.2253,3.4941,3.2253,3.2253,30800.0],["1992-03-16",3.2253,3.4941,3.2253,3.2253,23500.0],["1992-03-17",3.2253,3.4941,3.2253,3.2253,39300.0],["1992-03-18",3.2253,3.4941,3.2253,3.2253,19650.0],["1992-03-19",3.2253,3.4941,3.2253,3.2253,19860.0],["1992-03-20",3.2253,3.4941,3.2253,3.2253,13010.0],["1992-03-23",3.2253,3.4941,3.2253,3.2253,28500.0],["1992-03-24",3.2253,3.4941,2.9565,2.9565,30630.0],["1992-03-25",2.9565,3.4941,2.9565,2.9565,3260.0],["1992-03-26",2.9565,3.4941,2.9565,2.9565,1350.0],["1992-03-27",2.9565,3.2253,2.9565,2.9565,13150.0],["1992-03-30",2.9565,3.2253,2.9565,2.9565,11350.0],["1992-03-31",2.9565,3.2253,2.9565,2.9565,28450.0],["1992-04-01",2.9565,3.2253,2.9565,2.9565,20740.0],["1992-04-02",2.9565,3.2253,2.9565,2.9565,7200.0],["1992-04-03",2.9565,3.2253,2.9565,2.9565,20040.0],["1992-04-06",2.9565,3.2253,2.9565,2.9565,14000.0],["1992-04-07",2.9565,3.2253,2.9565,2.9565,12530.0],["1992-04-08",2.9565,3.2253,2.9565,2.9565,17220.0],["1992-04-09",2.9565,3.2253,2.9565,2.9565,12070.0],["1992-04-10",2.9565,3.2253,2.9565,2.9565,1300.0],["1992-04-13",2.9565,3.2253,2.9565,2.9565,3070.0],["1992-04-14",2.9565,3.2253,2.9565,2.9565,20320.0],["1992-04-15",2.9565,3.4941,2.9565,2.9565,17330.0],["1992-04-16",2.9565,3.4941,2.9565,2.9565,30310.0],["1992-04-20",2.9565,3.4941,2.9565,2.9565,2560.0],["1992-04-21",2.9565,3.2253,2.9565,2.9565,14160.0],["1992-04-22",2.9565,3.4941,2.9565,2.9565,15600.0],["1992-04-23",2.9565,3.4941,2.9565,2.9565,9970.0],["1992-04-24",2.9565,3.4941,2.9565,2.9565,17570.0],["1992-04-27",2.9565,3.4941,2.9565,2.9565,34480.0],["1992-04-28",2.9565,3.4941,2.9565,2.9565,10510.0],["1992-04-29",2.9565,3.4941,2.9565,2.9565,4110.0],["1992-04-30",2.9565,3.4941,2.9565,2.9565,2180.0],["1992-05-01",2.9565,3.4941,2.9565,2.9565,50.0],["1992-05-04",2.9565,3.4941,2.9565,2.9565,9700.0],["1992-05-05",2.9565,3.4941,2.9565,2.9565,9110.0],["1992-05-06",2.9565,3.4941,2.9565,2.9565,7660.0],["1992-05-07",2.9565,3.4941,2.9565,2.9565,5950.0],["1992-05-08",2.9565,3.4941,2.9565,2.9565,5720.0],["1992-05-11",2.9565,3.4941,2.9565,2.9565,1040.0],["1992-05-12",2.9565,3.4941,2.9565,2.9565,15250.0],["1992-05-13",2.9565,3.4941,2.9565,2.9565,12250.0],["1992-05-14",2.9565,3.4941,2.9565,2.9565,1560.0],["1992-05-15",2.9565,3.4941,2.9565,2.9565,17760.0],["1992-05-18",2.9565,3.2253,2.9565,2.9565,3220.0],["1992-05-19",2.9565,3.4941,2.9565,2.9565,25950.0],["1992-05-20",2.9565,3.2253,2.9565,2.9565,2650.0],["1992-05-21",2.9565,3.4941,2.9565,2.9565,27320.0],["1992-05-22",2.9565,3.4941,2.9565,2.9565,3200.0],["1992-05-26",2.9565,3.4941,2.9565,2.9565,3020.0],["1992-05-27",2.9565,3.4941,2.9565,2.9565,23590.0],["1992-05-28",3.2253,3.4941,3.2253,3.2253,10760.0],["1992-05-29",3.2253,3.4941,3.2253,3.2253,1500.0],["1992-06-01",3.2253,3.4941,3.2253,3.2253,9470.0],["1992-06-02",3.2253,3.4941,3.2253,3.2253,4430.0],["1992-06-03",3.2253,3.4941,3.2253,3.2253,1740.0],["1992-06-04",3.2253,3.4941,3.2253,3.2253,470.0],["1992-06-05",3.2253,3.4941,3.2253,3.2253,1060.0],["1992-06-08",3.2253,3.4941,3.2253,3.2253,730.0],["1992-06-09",3.2253,3.4941,3.2253,3.2253,10100.0],["1992-06-10",3.2253,3.4941,3.2253,3.2253,13440.0],["1992-06-11",3.2253,3.2253,2.9565,2.9565,8760.0],["1992-06-12",2.9565,3.2253,2.9565,2.9565,18850.0],["1992-06-15",3.2253,3.2253,2.9565,2.9565,2160.0],["1992-06-16",2.9565,3.2253,2.9565,2.9565,4470.0],["1992-06-17",3.2253,3.2253,2.9565,2.9565,3850.0],["1992-06-18",3.2253,3.2253,2.9565,3.2253,12250.0],["1992-06-19",3.2253,3.2253,2.9565,2.9565,8620.0],["1992-06-22",2.9565,2.9565,2.9565,2.9565,1000.0],["1992-06-23",2.9565,3.2253,2.9565,2.9565,10280.0],["1992-06-24",3.2253,3.2253,2.9565,2.9565,7820.0],["1992-06-25",2.9565,3.2253,2.9565,3.2253,23360.0],["1992-06-26",3.2253,3.2253,2.9565,2.9565,7080.0],["1992-06-29",3.2253,3.2253,2.9565,3.2253,16150.0],["1992-06-30",3.2253,3.2253,2.9565,2.9565,17480.0],["1992-07-01",3.2253,3.2253,2.9565,3.2253,16950.0],["1992-07-02",2.9565,3.2253,2.9565,2.9565,33450.0],["1992-07-06",2.9565,3.2253,2.9565,2.9565,1290.0],["1992-07-07",2.9565,3.2253,2.9565,3.2253,24430.0],["1992-07-08",2.9565,3.2253,2.9565,3.2253,16350.0],["1992-07-09",3.2253,3.2253,2.9565,2.9565,5580.0],["1992-07-10",2.9565,3.2253,2.9565,2.9565,6500.0],["1992-07-13",2.9565,2.9565,2.9565,2.9565,14300.0],["1992-07-14",2.9565,3.2253,2.9565,3.2253,25160.0],["1992-07-15",3.2253,3.2253,3.2253,3.2253,3350.0],["1992-07-16",2.9565,3.2253,2.9565,3.2253,33600.0],["1992-07-17",2.9565,3.2253,2.9565,3.2253,21010.0],["1992-07-20",3.2253,3.2253,2.9565,3.2253,11450.0],["1992-07-21",2.9565,3.2253,2.9565,2.9565,10620.0],["1992-07-22",2.9565,3.2253,2.9565,2.9565,3610.0],["1992-07-23",3.2253,3.2253,2.9565,3.2253,14470.0],["1992-07-24",3.2253,3.2253,2.9565,3.2253,24100.0],["1992-07-27",2.9565,3.2253,2.9565,3.2253,130.0],["1992-07-28",2.9565,3.2253,2.9565,3.2253,8250.0],["1992-07-29",2.9565,3.2253,2.9565,2.9565,8520.0],["1992-07-30",2.9565,2.9565,2.9565,2.9565,1450.0],["1992-07-31",2.9565,3.2253,2.9565,3.2253,16000.0],["1992-08-03",2.9565,3.2253,2.9565,3.2253,51550.0],["1992-08-04",2.9565,3.2253,2.9565,2.9565,32110.0],["1992-08-05",2.9565,3.2253,2.9565,2.9565,3420.0],["1992-08-06",2.9565,3.2253,2.9565,2.9565,1590.0],["1992-08-07",3.2253,3.2253,2.9565,2.9565,7500.0],["1992-08-10",2.9565,3.2253,2.9565,2.9565,29540.0],["1992-08-11",3.2253,3.2253,2.9565,2.9565,6240.0],["1992-08-12",3.2253,3.2253,2.6878,2.9565,17940.0],["1992-08-13",2.9565,2.9565,2.419,2.9565,20220.0],["1992-08-14",2.419,2.6878,2.419,2.419,6670.0],["1992-08-17",2.419,2.9565,2.419,2.9565,400.0],["1992-08-18",2.419,2.6878,2.1502,2.419,16390.0],["1992-08-19",2.1502,2.6878,2.1502,2.6878,1040.0],["1992-08-20",2.6878,2.6878,2.6878,2.6878,200.0],["1992-08-21",2.1502,2.6878,2.1502,2.1502,2730.0],["1992-08-24",2.6878,2.6878,2.1502,2.1502,820.0],["1992-08-25",2.1502,2.419,2.1502,2.1502,400.0],["1992-08-26",2.6878,2.6878,2.1502,2.1502,1100.0],["1992-08-27",2.1502,2.1502,2.1502,2.1502,2000.0],["1992-08-28",2.1502,2.419,2.1502,2.1502,11800.0],["1992-08-31",2.1502,2.1502,2.1502,2.1502,3620.0],["1992-09-01",2.1502,2.419,2.1502,2.1502,12580.0],["1992-09-02",2.6878,2.6878,2.1502,2.6878,1000.0],["1992-09-03",2.1502,2.6878,1.8814,2.1502,30580.0],["1992-09-04",2.1502,2.419,2.1502,2.419,38040.0],["1992-09-08",2.6878,2.6878,2.1502,2.6878,8310.0],["1992-09-09",2.1502,2.6878,2.1502,2.1502,1440.0],["1992-09-10",2.419,2.6878,2.1502,2.6878,52340.0],["1992-09-11",2.6878,2.6878,2.1502,2.1502,16610.0],["1992-09-14",2.1502,2.1502,1.8814,2.1502,7700.0],["1992-09-15",1.8814,1.8814,1.8814,1.8814,350.0],["1992-09-16",1.8814,2.419,1.8814,1.8814,5960.0],["1992-09-17",1.8814,2.1502,1.8814,2.1502,7850.0],["1992-09-18",1.8814,2.1502,1.8814,2.1502,1630.0],["1992-09-21",2.1502,2.419,1.8814,1.8814,28900.0],["1992-09-22",2.419,2.419,2.419,2.419,3100.0],["1992-09-23",1.8814,2.1502,1.8814,1.8814,40900.0],["1992-09-24",2.419,2.419,1.8814,1.8814,240.0],["1992-09-25",2.1502,2.1502,2.1502,2.1502,1000.0],["1992-09-28",2.419,2.419,1.8814,2.419,1960.0],["1992-09-29",2.419,2.419,2.419,2.419,5000.0],["1992-09-30",1.8814,1.8814,1.8814,1.8814,1150.0],["1992-10-01",1.8814,2.419,1.8814,2.419,29090.0],["1992-10-02",2.1502,2.419,1.8814,2.1502,37740.0],["1992-10-05",1.8814,2.419,1.8814,2.419,10100.0],["1992-10-06",2.1502,2.419,1.8814,2.419,5170.0],["1992-10-07",2.1502,2.1502,1.8814,2.1502,3800.0],["1992-10-08",1.8814,2.419,1.8814,1.8814,13560.0],["1992-10-09",1.8814,2.419,1.8814,2.419,1720.0],["1992-10-12",2.1502,2.1502,2.1502,2.1502,100.0],["1992-10-13",1.8814,2.1502,1.8814,1.8814,9600.0],["1992-10-14",2.1502,2.1502,1.8814,1.8814,14350.0],["1992-10-15",2.1502,2.1502,1.8814,2.1502,1790.0],["1992-10-16",2.1502,2.419,1.8814,2.1502,18540.0],["1992-10-19",2.1502,2.419,2.1502,2.1502,31840.0],["1992-10-20",2.1502,2.419,2.1502,2.1502,13200.0],["1992-10-21",2.419,2.419,2.1502,2.419,6900.0],["1992-10-22",1.8814,2.419,1.8814,2.419,12220.0],["1992-10-23",2.419,2.419,1.8814,1.8814,46800.0],["1992-10-26",2.1502,2.1502,2.1502,2.1502,15200.0],["1992-10-27",2.1502,2.419,2.1502,2.419,510.0],["1992-10-28",1.8814,2.1502,1.8814,1.8814,4850.0],["1992-10-29",1.8814,2.419,1.8814,2.1502,9350.0],["1992-10-30",2.419,2.419,1.8814,2.419,8750.0],["1992-11-02",2.1502,2.419,2.1502,2.419,4050.0],["1992-11-03",2.1502,2.419,2.1502,2.419,1590.0],["1992-11-04",2.419,2.419,2.1502,2.1502,49290.0],["1992-11-05",2.1502,2.1502,2.1502,2.1502,29420.0],["1992-11-06",2.419,2.419,2.1502,2.1502,10090.0],["1992-11-09",2.1502,2.419,2.1502,2.419,12970.0],["1992-11-10",2.419,2.419,2.1502,2.1502,3900.0],["1992-11-11",2.1502,2.1502,2.1502,2.1502,800.0],["1992-11-12",2.419,2.419,2.1502,2.1502,15100.0],["1992-11-13",2.1502,2.419,2.1502,2.1502,12550.0],["1992-11-16",2.419,2.419,2.1502,2.419,5160.0],["1992-11-17",2.419,2.419,2.1502,2.1502,4470.0],["1992-11-18",2.1502,2.419,2.1502,2.1502,3650.0],["1992-11-19",2.419,2.419,2.1502,2.419,26940.0],["1992-11-20",2.419,2.419,2.419,2.419,9000.0],["1992-11-23",2.1502,2.5803,2.1502,2.5803,900.0],["1992-11-24",2.1502,2.1502,2.1502,2.1502,9900.0],["1992-11-25",2.1502,2.4369,2.1502,2.4369,3750.0],["1992-11-27",2.4369,2.4369,2.4369,2.4369,1500.0],["1992-11-30",2.1502,2.1502,2.1502,2.1502,300.0],["1992-12-01",2.1502,2.1502,2.1502,2.1502,4500.0],["1992-12-02",2.1502,2.1502,2.1502,2.1502,900.0],["1992-12-03",2.1502,2.1502,2.1502,2.1502,7500.0],["1992-12-04",2.1502,2.4369,2.1502,2.4369,750.0],["1992-12-07",2.4369,2.4369,2.1502,2.1502,1200.0],["1992-12-08",2.4369,2.4369,2.1502,2.4369,27600.0],["1992-12-09",2.4369,2.4369,2.1502,2.1502,2550.0],["1992-12-10",2.1502,2.4369,2.1323,2.1502,50850.0],["1992-12-11",2.4369,2.4369,2.1502,2.1502,3150.0],["1992-12-14",2.4369,2.4369,2.1323,2.1502,12300.0],["1992-12-15",2.1502,2.3652,2.1502,2.1502,23550.0],["1992-12-16",2.1502,2.3652,2.1502,2.3652,1050.0],["1992-12-17",2.1502,2.3652,2.1502,2.3652,5250.0],["1992-12-18",2.1502,2.1502,2.1502,2.1502,15900.0],["1992-12-21",2.1502,2.1502,2.1502,2.1502,3300.0],["1992-12-22",2.1502,2.1502,2.1502,2.1502,4650.0],["1992-12-23",2.1502,2.3652,2.1502,2.2936,31950.0],["1992-12-24",2.2936,2.4369,2.2936,2.4369,1200.0],["1992-12-28",2.4369,2.4369,2.4369,2.4369,450.0],["1992-12-29",2.4369,2.4369,2.2936,2.4369,5400.0],["1992-12-30",2.2936,2.2936,2.2219,2.2936,17250.0],["1992-12-31",2.2219,2.4369,2.2219,2.4369,1500.0],["1993-01-04",2.2219,2.2219,2.2219,2.2219,150.0],["1993-01-05",2.2219,2.2219,2.2219,2.2219,1500.0],["1993-01-06",2.2219,2.2219,2.2219,2.2219,3900.0],["1993-01-07",2.2936,2.2936,2.2219,2.2219,6000.0],["1993-01-08",2.2936,2.2936,2.2219,2.2219,15000.0],["1993-01-11",2.2936,2.2936,2.2219,2.2219,2850.0],["1993-01-12",2.2936,2.2936,2.2219,2.2936,3300.0],["1993-01-13",2.2219,2.2219,2.2219,2.2219,1350.0],["1993-01-14",2.2219,2.2936,2.2219,2.2936,28500.0],["1993-01-15",2.2936,2.3294,2.2936,2.2936,3900.0],["1993-01-18",2.2936,2.4369,2.2936,2.3294,17850.0],["1993-01-19",2.3652,2.4369,2.2936,2.4369,23700.0],["1993-01-20",2.4369,2.4369,2.3652,2.3652,45600.0],["1993-01-21",2.2936,2.5086,2.2936,2.3652,9600.0],["1993-01-22",2.4369,2.4369,2.4011,2.4011,17400.0],["1993-01-25",2.3652,2.4369,2.3652,2.4369,28200.0],["1993-01-26",2.5086,2.5803,2.4369,2.5086,73950.0],["1993-01-27",2.4369,2.4369,2.3652,2.4369,12450.0],["1993-01-28",2.3652,2.4369,2.3652,2.4369,15600.0],["1993-01-29",2.4369,2.4369,2.4369,2.4369,3000.0],["1993-02-01",2.4369,2.4369,2.3652,2.3652,4350.0],["1993-02-02",2.4369,2.4369,2.2936,2.2936,11100.0],["1993-02-03",2.3652,2.3652,2.2936,2.2936,1650.0],["1993-02-04",2.4369,2.4369,2.3652,2.3652,2250.0],["1993-02-05",2.3652,2.4369,2.2936,2.4369,70800.0],["1993-02-08",2.3652,2.3652,2.3652,2.3652,1800.0],["1993-02-09",2.3652,2.3652,2.3652,2.3652,14700.0],["1993-02-10",2.2936,2.2936,2.2936,2.2936,750.0],["1993-02-11",2.2936,2.2936,2.2936,2.2936,6600.0],["1993-02-12",2.2936,2.2936,2.2936,2.2936,750.0],["1993-02-16",2.2936,2.2936,2.2936,2.2936,1200.0],["1993-02-17",2.2936,2.3652,2.2219,2.2219,29700.0],["1993-02-18",2.2219,2.3652,2.2219,2.3652,11700.0],["1993-02-19",2.2936,2.4369,2.2936,2.3652,20100.0],["1993-02-22",2.4369,2.4369,2.2936,2.4369,5250.0],["1993-02-23",2.4369,2.4369,2.2936,2.2936,29550.0],["1993-02-24",2.2936,2.4369,2.2936,2.4369,4650.0],["1993-02-25",2.2936,2.4369,2.2936,2.4369,24600.0],["1993-02-26",2.2936,2.4369,2.2936,2.2936,28650.0],["1993-03-01",2.3652,2.4369,2.3652,2.3652,15300.0],["1993-03-02",2.4011,2.5086,2.3652,2.4369,19650.0],["1993-03-03",2.4369,2.6519,2.4369,2.6519,123750.0],["1993-03-04",2.6519,2.867,2.6519,2.7236,36450.0],["1993-03-05",2.7236,2.867,2.6519,2.7236,20100.0],["1993-03-08",2.867,2.867,2.7236,2.867,55350.0],["1993-03-09",2.867,3.0103,2.7236,2.867,81150.0],["1993-03-10",3.0103,3.297,2.7236,3.0103,212400.0],["1993-03-11",2.867,3.1536,2.867,3.082,21600.0],["1993-03-12",2.9386,3.082,2.9386,3.0103,7350.0],["1993-03-15",3.0103,3.082,2.9386,3.082,158100.0],["1993-03-16",3.0103,3.1537,3.0103,3.0461,19950.0],["1993-03-17",3.1536,3.1536,3.0103,3.082,54300.0],["1993-03-18",3.1537,3.1537,3.0103,3.1537,7350.0],["1993-03-19",3.082,3.297,3.082,3.082,33900.0],["1993-03-22",3.1537,3.2253,3.082,3.2253,13350.0],["1993-03-23",3.2253,3.2253,3.082,3.1178,60900.0],["1993-03-24",3.1537,3.1537,3.0103,3.0103,28650.0],["1993-03-25",3.1537,3.1537,3.0103,3.0461,10050.0],["1993-03-26",3.082,3.2253,3.0103,3.2253,70800.0],["1993-03-29",3.2253,3.4403,3.1895,3.4403,99000.0],["1993-03-30",3.4403,3.727,3.3687,3.5837,81150.0],["1993-03-31",3.5837,3.727,3.5837,3.6554,81300.0],["1993-04-01",3.5837,3.727,3.5837,3.6195,133200.0],["1993-04-02",3.5837,3.6554,3.297,3.4403,54000.0],["1993-04-05",3.297,3.4403,3.297,3.297,16500.0],["1993-04-06",3.2253,3.4403,3.2253,3.4403,23250.0],["1993-04-07",3.297,3.4403,3.297,3.4403,2550.0],["1993-04-08",3.4403,3.6554,3.3687,3.6195,26700.0],["1993-04-12",3.5837,3.5837,3.512,3.512,36150.0],["1993-04-13",3.5479,3.6554,3.5479,3.6554,51600.0],["1993-04-14",3.727,3.8704,3.5837,3.7987,151050.0],["1993-04-15",3.7987,3.8704,3.7987,3.7987,30150.0],["1993-04-16",3.8704,4.0854,3.7987,4.0137,229050.0],["1993-04-19",4.0137,4.1571,3.9779,4.0137,80850.0],["1993-04-20",4.0137,4.1571,4.0137,4.0137,133200.0],["1993-04-21",4.0137,4.1571,3.7987,3.7987,74550.0],["1993-04-22",3.7987,3.9421,3.6554,3.6912,84750.0],["1993-04-23",3.6554,3.9421,3.6554,3.6554,25800.0],["1993-04-26",3.9421,3.9421,3.6554,3.7987,6600.0],["1993-04-27",3.7987,3.7987,3.6554,3.6912,16650.0],["1993-04-28",3.7987,3.7987,3.6554,3.727,4350.0],["1993-04-29",3.6554,3.7987,3.6554,3.7987,40650.0],["1993-04-30",3.727,3.8704,3.6912,3.8346,82200.0],["1993-05-03",3.8704,3.8704,3.727,3.727,22800.0],["1993-05-04",3.727,4.0496,3.727,3.9421,69000.0],["1993-05-05",4.0854,4.0854,3.9241,4.0854,44550.0],["1993-05-06",3.9421,4.0854,3.9421,4.0137,33450.0],["1993-05-07",3.8704,4.0137,3.8704,4.0137,81900.0],["1993-05-10",4.0137,4.0137,3.9421,3.9421,12300.0],["1993-05-11",3.9421,4.0137,3.9421,3.9421,23700.0],["1993-05-12",3.9421,4.0854,3.8704,3.9421,121050.0],["1993-05-13",3.9421,4.0854,3.9421,3.9421,21000.0],["1993-05-14",4.0854,4.0854,3.9421,3.9421,6900.0],["1993-05-17",3.8704,3.9421,3.7987,3.9421,18600.0],["1993-05-18",3.9421,3.9421,3.9421,3.9421,3000.0],["1993-05-19",3.9421,3.9421,3.7987,3.7987,15300.0],["1993-05-20",3.9421,4.0137,3.7987,3.8704,47700.0],["1993-05-21",4.0854,4.0854,3.8525,4.0137,49800.0],["1993-05-24",3.8704,4.0854,3.7987,4.0854,35100.0],["1993-05-25",3.727,3.9421,3.6554,3.9421,7950.0],["1993-05-26",3.9421,3.9421,3.6554,3.9421,1650.0],["1993-05-27",3.6554,3.9421,3.6554,3.9421,7800.0],["1993-05-28",3.9421,3.9421,3.6554,3.8704,6000.0],["1993-06-01",3.5837,3.8704,3.5837,3.8704,9450.0],["1993-06-02",3.8704,3.8704,3.5837,3.7987,12150.0],["1993-06-03",3.5837,3.727,3.5837,3.6554,12600.0],["1993-06-04",3.6554,3.7629,3.6554,3.727,10050.0],["1993-06-07",3.8704,3.9421,3.727,3.727,17100.0],["1993-06-08",3.8704,3.9421,3.7987,3.8704,12750.0],["1993-06-09",3.9421,4.0137,3.7987,3.9421,43350.0],["1993-06-10",4.0137,4.2288,3.8704,4.1571,161700.0],["1993-06-11",4.2288,4.4438,4.0854,4.3004,134550.0],["1993-06-14",4.3004,4.5155,4.2646,4.5155,27750.0],["1993-06-15",4.3004,4.4438,4.1571,4.1571,14100.0],["1993-06-16",4.3004,4.3721,4.0137,4.1571,10950.0],["1993-06-17",4.1212,4.3721,4.0854,4.3004,11700.0],["1993-06-18",4.3004,4.3004,4.0854,4.1571,9300.0],["1993-06-21",4.3004,4.3004,4.1571,4.1571,7650.0],["1993-06-22",4.3004,4.4438,4.2288,4.2288,18000.0],["1993-06-23",4.2288,4.4438,4.2288,4.3004,23250.0],["1993-06-24",4.2288,4.4438,4.2288,4.2288,21600.0],["1993-06-25",4.1571,4.4438,4.1571,4.4079,20700.0],["1993-06-28",4.4438,4.4438,4.0496,4.0496,25800.0],["1993-06-29",4.2288,4.2288,3.9421,4.1571,134250.0],["1993-06-30",4.2288,4.2288,4.0854,4.1929,123000.0],["1993-07-01",4.2288,4.3721,4.1571,4.3721,11250.0],["1993-07-02",4.3004,4.3721,4.3004,4.3721,7050.0],["1993-07-06",4.3721,4.3721,4.2288,4.2288,6300.0],["1993-07-07",4.3721,4.3721,4.0854,4.1571,22950.0],["1993-07-08",4.0137,4.2288,4.0137,4.1571,64200.0],["1993-07-09",4.0137,4.2288,4.0137,4.2288,37050.0],["1993-07-12",4.2288,4.2288,4.2288,4.2288,3750.0],["1993-07-13",4.0137,4.2288,3.727,3.9421,84300.0],["1993-07-14",3.8704,3.8704,3.6554,3.6554,42900.0],["1993-07-15",3.9421,3.9421,3.727,3.7987,14550.0],["1993-07-16",3.7987,4.0854,3.7987,4.0854,73500.0],["1993-07-19",4.0854,4.0854,3.7987,3.7987,23400.0],["1993-07-20",3.9421,3.9421,3.7987,3.9421,10650.0],["1993-07-21",3.9421,4.0137,3.727,3.8704,83250.0],["1993-07-22",4.0137,4.0137,3.8704,3.9421,33000.0],["1993-07-23",4.0137,4.3004,4.0137,4.1571,214200.0],["1993-07-26",4.1571,4.3004,4.1571,4.3004,19050.0],["1993-07-27",4.1929,4.3004,3.8704,3.8704,94650.0],["1993-07-28",3.9421,4.0137,3.7987,3.9421,25650.0],["1993-07-29",3.9421,4.1571,3.9421,4.1571,31500.0],["1993-07-30",4.1571,4.5871,4.1571,4.5155,201150.0],["1993-08-02",4.5155,4.6588,4.4438,4.5155,91950.0],["1993-08-03",4.5871,4.5871,4.4438,4.5871,136950.0],["1993-08-04",4.5871,4.5871,4.4259,4.5871,41700.0],["1993-08-05",4.5871,4.5871,4.4438,4.5155,36450.0],["1993-08-06",4.5155,4.5871,4.3721,4.4438,54000.0],["1993-08-09",4.5155,4.5155,4.3004,4.4438,51450.0],["1993-08-10",4.4438,4.5155,4.3004,4.5155,83700.0],["1993-08-11",4.5155,4.5155,4.3721,4.4438,70500.0],["1993-08-12",4.5155,4.5155,4.3721,4.5155,50700.0],["1993-08-13",4.5155,4.5871,4.4438,4.5155,87300.0],["1993-08-16",4.5155,4.5155,4.3004,4.3721,88050.0],["1993-08-17",4.4438,4.4438,4.3004,4.3721,79500.0],["1993-08-18",4.4438,4.7305,4.3004,4.5155,508200.0],["1993-08-19",4.5155,4.7305,4.4438,4.6588,91950.0],["1993-08-20",4.5155,4.6588,4.4438,4.6588,268800.0],["1993-08-23",4.7305,4.8022,4.5155,4.8022,207750.0],["1993-08-24",4.7305,5.3039,4.7305,4.9455,375750.0],["1993-08-25",5.0172,5.1605,4.8738,5.0172,164550.0],["1993-08-26",5.1605,5.1605,5.0172,5.0888,59850.0],["1993-08-27",5.0172,5.1605,5.0172,5.0888,69300.0],["1993-08-30",5.1605,5.3755,5.0888,5.0888,119550.0],["1993-08-31",5.0888,5.2322,5.0888,5.1605,60300.0],["1993-09-01",5.0888,5.1605,5.0172,5.0888,170100.0],["1993-09-02",5.1605,5.1605,4.7305,4.7305,46050.0],["1993-09-03",5.0172,5.0172,4.8738,5.0172,38700.0],["1993-09-07",4.8738,5.0172,4.7842,4.8022,68100.0],["1993-09-08",4.8022,5.1605,4.8022,4.8022,48300.0],["1993-09-09",4.9455,4.9455,4.8022,4.9455,29100.0],["1993-09-10",4.8022,4.9455,4.8022,4.9455,39600.0],["1993-09-13",4.8021,5.0172,4.8021,5.0172,24000.0],["1993-09-14",5.0172,5.1605,4.8738,4.9455,59100.0],["1993-09-15",4.9455,5.2322,4.9455,5.2322,68100.0],["1993-09-16",5.2322,5.3755,5.1605,5.2322,264300.0],["1993-09-17",5.1605,5.4472,5.1605,5.4472,51900.0],["1993-09-20",5.1605,5.3755,5.1605,5.3755,43500.0],["1993-09-21",5.5906,5.5906,5.0888,5.1605,57300.0],["1993-09-22",5.1605,5.1605,5.0888,5.1605,9750.0],["1993-09-23",5.1605,5.1605,5.0172,5.1605,30900.0],["1993-09-24",5.1605,5.2322,5.0172,5.0888,56250.0],["1993-09-27",5.2322,5.2322,5.0172,5.0172,57600.0],["1993-09-28",5.1605,5.1605,5.0172,5.0172,18900.0],["1993-09-29",5.0172,5.1605,5.0172,5.0172,42450.0],["1993-09-30",5.0172,5.1605,4.9455,4.9455,75900.0],["1993-10-01",5.0888,5.1605,4.8738,5.1605,15750.0],["1993-10-04",4.8738,5.1605,4.8738,5.0172,25650.0],["1993-10-05",5.1605,5.1605,5.0172,5.1605,40650.0],["1993-10-06",5.1605,5.1605,5.0172,5.0888,64500.0],["1993-10-07",5.1605,5.1605,4.8738,4.8738,34800.0],["1993-10-08",5.0888,5.0888,4.8738,4.8738,12900.0],["1993-10-11",5.0172,5.0172,4.8022,4.8738,19350.0],["1993-10-12",4.9455,5.0172,4.7305,4.7305,26550.0],["1993-10-13",5.0172,5.0172,4.7305,4.8738,5250.0],["1993-10-14",5.0172,5.0888,4.9455,5.0888,56400.0],["1993-10-15",4.9455,5.1605,4.9455,5.0888,50700.0],["1993-10-18",5.1605,5.1605,4.8738,5.0172,79650.0],["1993-10-19",5.0888,5.0888,4.8022,4.8738,46650.0],["1993-10-20",5.0172,5.0172,4.8021,5.0172,33300.0],["1993-10-21",4.9455,4.9455,4.8022,4.8022,21000.0],["1993-10-22",5.0172,5.1605,4.8022,4.8738,43350.0],["1993-10-25",4.8738,4.8738,4.8738,4.8738,900.0],["1993-10-26",4.8738,5.1605,4.8738,5.1605,2100.0],["1993-10-27",5.0172,5.0888,4.8738,5.0888,46800.0],["1993-10-28",5.0172,5.0888,4.9455,5.0172,62700.0],["1993-10-29",5.0888,5.1605,4.9455,5.1605,42600.0],["1993-11-01",5.1605,5.1605,5.0172,5.1605,17700.0],["1993-11-02",5.1605,5.1605,5.0888,5.1605,79200.0],["1993-11-03",5.1605,5.1605,5.0172,5.0172,48900.0],["1993-11-04",5.0172,5.0888,4.9455,4.9455,14700.0],["1993-11-05",4.9455,5.0888,4.9455,5.0172,24150.0],["1993-11-08",4.8738,5.0888,4.8738,5.0888,5550.0],["1993-11-09",4.9455,5.0888,4.8738,5.0888,6450.0],["1993-11-10",5.0888,5.0888,4.8738,5.0888,4950.0],["1993-11-11",5.0172,5.0888,4.8738,5.0172,5250.0],["1993-11-12",4.9455,5.0888,4.8738,4.8738,12600.0],["1993-11-15",4.8738,5.0888,4.8738,4.9455,31200.0],["1993-11-16",4.7305,4.8738,4.7305,4.8022,6900.0],["1993-11-17",4.7305,4.8738,4.5871,4.5871,59250.0],["1993-11-18",4.5871,4.8738,4.4796,4.5155,27900.0],["1993-11-19",4.5871,4.7305,4.4438,4.5155,18750.0],["1993-11-22",4.7305,4.8022,4.5155,4.8022,73950.0],["1993-11-23",4.8021,5.0172,4.6588,5.0172,45150.0],["1993-11-24",5.0172,5.0888,4.8738,4.9455,31950.0],["1993-11-26",4.9813,5.0888,4.8738,5.0888,15750.0],["1993-11-29",4.8738,5.0888,4.8022,4.8022,53250.0],["1993-11-30",5.0888,5.0888,4.7305,4.9455,36000.0],["1993-12-01",4.6588,4.8738,4.6588,4.8738,34950.0],["1993-12-02",4.8738,4.8738,4.5871,4.5871,80250.0],["1993-12-03",4.7305,4.7305,4.4438,4.5155,52650.0],["1993-12-06",4.5155,4.8021,4.4438,4.5871,47100.0],["1993-12-07",4.7305,4.7305,4.4438,4.5871,72300.0],["1993-12-08",4.4438,4.7305,4.3721,4.5871,33750.0],["1993-12-09",4.2288,4.4438,4.1571,4.2288,644250.0],["1993-12-10",4.3004,4.3004,4.1571,4.1571,394800.0],["1993-12-13",4.1571,4.3004,4.1571,4.1571,220200.0],["1993-12-14",4.3004,4.3004,4.1571,4.2288,126150.0],["1993-12-15",4.1571,4.3004,4.1571,4.1571,46350.0],["1993-12-16",4.3004,4.3004,4.1571,4.1571,61200.0],["1993-12-17",4.2288,4.3004,4.1571,4.3004,111600.0],["1993-12-20",4.2288,4.3004,4.1571,4.2288,43950.0],["1993-12-21",4.2288,4.3004,4.0854,4.1571,185850.0],["1993-12-22",4.0137,4.3004,4.0137,4.0137,14250.0],["1993-12-23",4.1571,4.3004,4.0137,4.0137,15600.0],["1993-12-27",4.1571,4.3004,4.0854,4.3004,86850.0],["1993-12-28",4.3004,4.3004,4.1571,4.1571,23400.0],["1993-12-29",4.1571,4.4438,4.1571,4.2288,72600.0],["1993-12-30",4.3004,4.4438,4.1571,4.1571,33150.0],["1993-12-31",4.3721,4.3721,4.1571,4.1571,63900.0],["1994-01-03",4.0137,4.2288,4.0137,4.2288,52800.0],["1994-01-04",4.0854,4.2288,4.0854,4.0854,71100.0],["1994-01-05",4.1571,4.2288,4.0854,4.2288,32400.0],["1994-01-06",4.2288,4.2288,4.0854,4.1571,309750.0],["1994-01-07",4.2288,4.2288,4.0854,4.0854,8550.0],["1994-01-10",4.0854,4.2288,4.0854,4.0854,10950.0],["1994-01-11",4.0854,4.2288,4.0854,4.0854,38550.0],["1994-01-12",4.0854,4.2288,4.0854,4.0854,50100.0],["1994-01-13",4.0854,4.2288,4.0854,4.0854,10050.0],["1994-01-14",4.0854,4.2288,4.0854,4.2288,57150.0],["1994-01-17",4.2288,4.2288,4.0854,4.2288,9450.0],["1994-01-18",4.0854,4.2288,4.0854,4.0854,21150.0],["1994-01-19",4.2288,4.2288,4.0854,4.0854,59400.0],["1994-01-20",4.0854,4.2288,4.0854,4.0854,135000.0],["1994-01-21",4.2288,4.2288,4.0854,4.0854,15600.0],["1994-01-24",4.1571,4.2288,4.0854,4.0854,20250.0],["1994-01-25",4.0854,4.3721,4.0854,4.3721,55350.0],["1994-01-26",4.1571,4.3721,4.1571,4.1571,15450.0],["1994-01-27",4.3004,4.3004,4.1571,4.1571,45000.0],["1994-01-28",4.1571,4.3004,4.1571,4.3004,39750.0],["1994-01-31",4.3004,4.3721,4.2288,4.2288,20400.0],["1994-02-01",4.2288,4.3721,4.2288,4.3004,60750.0],["1994-02-02",4.2288,4.4438,4.1571,4.3004,327150.0],["1994-02-03",4.2288,4.6588,4.2288,4.4438,132600.0],["1994-02-04",4.4438,4.6588,4.4438,4.4438,314100.0],["1994-02-07",4.6588,4.6588,4.4438,4.5155,117300.0],["1994-02-08",4.6588,4.8738,4.5871,4.5871,187800.0],["1994-02-09",4.8738,4.8738,4.5871,4.6588,52800.0],["1994-02-10",4.7305,4.7305,4.5871,4.6588,163050.0],["1994-02-11",4.5871,4.7305,4.5871,4.5871,21450.0],["1994-02-14",4.7305,4.7305,4.5155,4.5155,76350.0],["1994-02-15",4.5155,4.7305,4.4438,4.4438,47100.0],["1994-02-16",4.5513,4.6588,4.5155,4.5155,76800.0],["1994-02-17",4.5155,4.6588,4.5155,4.5155,43500.0],["1994-02-18",4.6588,4.7305,4.5155,4.5871,46650.0],["1994-02-22",4.5871,4.7305,4.5871,4.6588,73200.0],["1994-02-23",4.5871,4.7305,4.5871,4.6946,86700.0],["1994-02-24",4.5871,4.7305,4.5871,4.6588,82350.0],["1994-02-25",4.7305,4.7305,4.5155,4.5155,23700.0],["1994-02-28",4.5871,4.5871,4.4438,4.5871,19200.0],["1994-03-01",4.5871,4.5871,4.4438,4.5871,20700.0],["1994-03-02",4.5871,4.5871,4.3721,4.4975,43200.0],["1994-03-03",4.3721,4.5871,4.3721,4.4438,42600.0],["1994-03-04",4.5155,4.5871,4.3721,4.4438,103050.0],["1994-03-07",4.5871,4.5871,4.4438,4.5871,130200.0],["1994-03-08",4.5871,4.5871,4.4438,4.5871,18000.0],["1994-03-09",4.5871,4.7305,4.4438,4.7305,92250.0],["1994-03-10",4.7305,4.8738,4.6588,4.8022,149550.0],["1994-03-11",4.7305,4.8738,4.7305,4.8738,133950.0],["1994-03-14",4.8738,5.0172,4.7305,4.9455,91800.0],["1994-03-15",5.0172,5.0172,4.8022,4.8022,135450.0],["1994-03-16",4.8738,4.8738,4.8022,4.8738,54750.0],["1994-03-17",4.8738,5.0172,4.8022,4.8022,64500.0],["1994-03-18",4.9455,5.0172,4.8021,5.0172,331950.0],["1994-03-21",4.9455,5.0172,4.8738,4.8738,21300.0],["1994-03-22",4.8738,5.0172,4.8738,4.8738,22500.0],["1994-03-23",4.8738,4.9455,4.8022,4.8738,72300.0],["1994-03-24",4.9455,4.9455,4.6588,4.6588,78300.0],["1994-03-25",4.623,4.7305,4.5871,4.5871,42300.0],["1994-03-28",4.5871,4.6588,4.3721,4.3721,64800.0],["1994-03-29",4.3721,4.5155,4.3004,4.4438,54300.0],["1994-03-30",4.3004,4.4438,4.1571,4.1571,51900.0],["1994-03-31",4.3721,4.3721,4.0854,4.1212,74400.0],["1994-04-04",4.0854,4.0854,3.8704,3.8704,35250.0],["1994-04-05",4.0854,4.1571,3.8704,4.1571,57600.0],["1994-04-06",4.1571,4.2288,4.0137,4.0137,20850.0],["1994-04-07",4.0854,4.2288,4.0854,4.2288,38250.0],["1994-04-08",4.0854,4.3721,4.0854,4.3721,18600.0],["1994-04-11",4.4438,4.5155,4.3721,4.5155,20100.0],["1994-04-12",4.5155,4.5871,4.3721,4.5155,36000.0],["1994-04-13",4.5871,4.5871,4.4438,4.5155,29700.0],["1994-04-14",4.5155,4.5155,4.4438,4.5155,7950.0],["1994-04-15",4.4438,4.5871,4.4438,4.4438,33450.0],["1994-04-18",4.5155,4.5871,4.4438,4.5155,110550.0],["1994-04-19",4.4438,4.5871,4.4438,4.5155,31650.0],["1994-04-20",4.4438,4.5155,4.3721,4.4079,12600.0],["1994-04-21",4.4079,4.5871,4.3721,4.5871,27300.0],["1994-04-22",4.5155,4.5871,4.1571,4.3721,120450.0],["1994-04-25",4.5155,4.5155,4.5155,4.5155,12150.0],["1994-04-26",4.3004,4.5155,4.3004,4.5155,10050.0],["1994-04-28",4.3004,4.5155,4.1571,4.3004,15750.0],["1994-04-29",4.2288,4.4438,4.2288,4.4438,25500.0],["1994-05-02",4.4438,4.4438,4.2288,4.3004,45750.0],["1994-05-03",4.3721,4.5155,4.1571,4.3004,50400.0],["1994-05-04",4.2288,4.3004,4.1571,4.3004,4050.0],["1994-05-05",4.3721,4.4438,4.2288,4.2288,20550.0],["1994-05-06",4.4438,4.4438,4.2288,4.3004,4050.0],["1994-05-09",4.5155,4.5871,4.3004,4.5871,60150.0],["1994-05-10",4.5871,4.5871,4.3721,4.5871,7350.0],["1994-05-11",4.5871,4.5871,4.3721,4.4438,21000.0],["1994-05-12",4.6588,4.6588,4.5155,4.5871,41250.0],["1994-05-13",4.5871,4.5871,4.4438,4.5871,16350.0],["1994-05-16",4.5155,4.6588,4.5155,4.5155,45600.0],["1994-05-17",4.5155,4.7305,4.5155,4.5871,156450.0],["1994-05-18",4.5871,4.6588,4.5871,4.5871,32100.0],["1994-05-19",4.5871,4.6588,4.5871,4.5871,46200.0],["1994-05-20",4.4438,4.6588,4.4438,4.4438,18600.0],["1994-05-23",4.4438,4.5155,4.3004,4.3004,19950.0],["1994-05-24",4.5155,4.5155,4.3004,4.5155,66750.0],["1994-05-25",4.3721,4.6588,4.3721,4.4438,75450.0],["1994-05-26",4.4438,4.5871,4.4438,4.5871,51000.0],["1994-05-27",4.4438,4.5871,4.3004,4.5871,16500.0],["1994-05-31",4.5871,4.5871,4.2288,4.4438,49500.0],["1994-06-01",4.4438,4.4438,4.3004,4.4438,15900.0],["1994-06-02",4.3004,4.5871,4.3004,4.5871,26100.0],["1994-06-03",4.3721,4.5871,4.3721,4.5155,44400.0],["1994-06-06",4.5155,4.5155,4.3721,4.5155,43200.0],["1994-06-07",4.4438,4.5155,4.4438,4.5155,12900.0],["1994-06-08",4.4438,4.5155,4.4438,4.4438,57300.0],["1994-06-09",4.5155,4.5871,4.4438,4.5513,82200.0],["1994-06-10",4.5155,4.6588,4.5155,4.5155,16800.0],["1994-06-13",4.5155,4.6588,4.4438,4.4438,24450.0],["1994-06-14",4.4438,4.5155,4.3004,4.4438,19500.0],["1994-06-15",4.3721,4.7305,4.3721,4.5155,140850.0],["1994-06-16",4.5871,4.7305,4.5871,4.7305,51900.0],["1994-06-17",4.5871,4.7305,4.5871,4.5871,72150.0],["1994-06-20",4.5155,4.5871,4.5155,4.5155,342600.0],["1994-06-21",4.5155,4.5871,4.5155,4.5155,17850.0],["1994-06-22",4.6588,4.6588,4.5155,4.6588,75600.0],["1994-06-23",4.5155,4.6588,4.5155,4.6588,28500.0],["1994-06-24",4.6588,4.6588,4.5155,4.5155,6300.0],["1994-06-27",4.5155,4.5871,4.5155,4.5871,900.0],["1994-06-28",4.5871,4.6588,4.5155,4.5155,55500.0],["1994-06-29",4.6588,4.6588,4.5155,4.6588,8700.0],["1994-06-30",4.5155,4.5871,4.5155,4.5155,24300.0],["1994-07-01",4.5155,4.6588,4.5155,4.6588,45900.0],["1994-07-05",4.7305,4.7305,4.5871,4.5871,24450.0],["1994-07-06",4.5871,4.7305,4.5871,4.7305,32850.0],["1994-07-07",4.5871,4.7305,4.5871,4.5871,15450.0],["1994-07-08",4.5871,4.8738,4.5871,4.7305,79200.0],["1994-07-11",4.7305,4.8738,4.7305,4.7305,73050.0],["1994-07-12",4.8738,4.8738,4.7305,4.7305,27600.0],["1994-07-13",4.8022,4.8738,4.7305,4.8738,10350.0],["1994-07-14",4.8738,5.0888,4.7305,5.0888,85500.0],["1994-07-15",5.0888,5.0888,4.8738,5.0888,44850.0],["1994-07-18",5.0888,5.0888,4.8738,5.0172,21000.0],["1994-07-19",4.9455,5.0888,4.9455,4.9455,274200.0],["1994-07-20",5.0888,5.0888,4.9455,4.9455,31950.0],["1994-07-21",4.9455,5.0172,4.9455,5.0172,46200.0],["1994-07-22",4.9455,5.3039,4.9455,5.0888,132000.0],["1994-07-25",5.0888,5.4472,5.0888,5.3039,72600.0],["1994-07-26",5.1605,5.4472,5.1605,5.1605,117900.0],["1994-07-27",5.1605,5.3039,5.0172,5.0172,25950.0],["1994-07-28",5.0172,5.1605,4.9455,5.053,25050.0],["1994-07-29",5.0888,5.0888,4.8022,4.9455,40800.0],["1994-08-01",4.8738,5.0172,4.8738,4.8738,10650.0],["1994-08-02",4.8738,5.0888,4.8738,5.053,68400.0],["1994-08-03",4.9455,5.0172,4.8738,5.0172,38700.0],["1994-08-04",4.8738,5.1605,4.8738,5.0888,10200.0],["1994-08-05",4.8738,5.0888,4.8738,4.8738,26100.0],["1994-08-08",4.8738,5.0172,4.6588,4.7305,50250.0],["1994-08-09",4.7305,4.9455,4.5871,4.8022,33600.0],["1994-08-10",4.8738,4.8738,4.6588,4.8022,52950.0],["1994-08-11",4.9455,4.9455,4.7305,4.7305,26400.0],["1994-08-12",4.8738,4.9455,4.7305,4.9455,11850.0],["1994-08-15",4.7305,4.9455,4.5871,4.6588,36300.0],["1994-08-16",4.6588,4.9455,4.5871,4.5871,39900.0],["1994-08-17",4.8021,4.8021,4.5871,4.6588,30300.0],["1994-08-18",4.5871,4.9455,4.5871,4.9455,45000.0],["1994-08-19",4.6588,4.9455,4.6588,4.8738,17250.0],["1994-08-22",4.9455,4.9455,4.6588,4.9455,5250.0],["1994-08-23",4.9455,4.9455,4.6588,4.6588,34650.0],["1994-08-24",4.9455,4.9455,4.5871,4.5871,16050.0],["1994-08-25",4.5871,4.8738,4.5871,4.5871,29400.0],["1994-08-26",4.8738,4.8738,4.5871,4.7305,17550.0],["1994-08-29",4.8738,4.8738,4.5871,4.6588,20700.0],["1994-08-30",4.6588,4.8738,4.6588,4.8738,12750.0],["1994-08-31",5.0172,5.0172,4.7305,4.8022,43200.0],["1994-09-01",4.9455,4.9455,4.8022,4.8022,26100.0],["1994-09-02",4.6588,4.8738,4.6588,4.8738,6150.0],["1994-09-06",4.8738,4.8738,4.6588,4.8738,62700.0],["1994-09-07",4.8469,4.9455,4.7305,4.8738,106050.0],["1994-09-08",4.8022,4.8738,4.8022,4.8738,12300.0],["1994-09-09",4.9186,5.0888,4.7305,4.7305,65400.0],["1994-09-12",4.7305,4.8738,4.7305,4.7663,22050.0],["1994-09-13",4.7305,4.8738,4.623,4.7305,36000.0],["1994-09-14",4.7305,4.7305,4.5871,4.7305,28200.0],["1994-09-15",4.5871,4.5871,4.5871,4.5871,6900.0],["1994-09-16",4.5871,4.7305,4.5871,4.5871,10500.0],["1994-09-19",4.5871,4.6588,4.5871,4.6588,5850.0],["1994-09-20",4.5871,4.8021,4.5871,4.5871,37800.0],["1994-09-21",4.5871,4.8738,4.5871,4.7305,38400.0],["1994-09-22",4.6588,4.8738,4.6588,4.8738,26550.0],["1994-09-23",4.8738,4.8738,4.7305,4.7305,15450.0],["1994-09-26",4.7305,4.8022,4.7305,4.8022,104100.0],["1994-09-27",4.7305,4.8022,4.7305,4.8022,10950.0],["1994-09-28",4.7305,4.8021,4.6588,4.6588,33000.0],["1994-09-29",4.8022,4.8022,4.6588,4.7305,37500.0],["1994-09-30",4.6588,4.7305,4.6588,4.6588,46500.0],["1994-10-03",4.6588,4.7305,4.5155,4.5871,15000.0],["1994-10-04",4.4438,4.5155,4.4438,4.5155,25350.0],["1994-10-05",4.5871,4.5871,4.4438,4.4438,23100.0],["1994-10-06",4.4438,4.5871,4.4438,4.4438,5700.0],["1994-10-07",4.4438,4.5871,4.4438,4.5871,40050.0],["1994-10-10",4.5871,4.7305,4.5155,4.7305,277650.0],["1994-10-11",4.7305,4.7305,4.5871,4.5871,42000.0],["1994-10-12",4.5871,4.7305,4.5871,4.6588,20100.0],["1994-10-13",4.6588,4.6588,4.5155,4.5155,18750.0],["1994-10-14",4.5155,4.5871,4.3721,4.5871,11550.0],["1994-10-17",4.5871,4.5871,4.3721,4.3721,20250.0],["1994-10-18",4.3721,4.5155,4.3721,4.3721,13500.0],["1994-10-19",4.3721,4.5155,4.3004,4.3004,31500.0],["1994-10-20",4.5155,4.5155,4.3004,4.3004,13200.0],["1994-10-21",4.3004,4.3004,4.2288,4.3004,23400.0],["1994-10-24",4.2288,4.3721,4.2288,4.3721,8700.0],["1994-10-25",4.2288,4.3721,4.2288,4.3721,34050.0],["1994-10-26",4.3721,4.3721,4.2288,4.2288,13650.0],["1994-10-27",4.3721,4.3721,4.2288,4.3004,8100.0],["1994-10-28",4.3721,4.4438,4.2288,4.3721,32100.0],["1994-10-31",4.3721,4.4438,4.3004,4.4438,10350.0],["1994-11-01",4.3004,4.3721,4.3004,4.3004,6600.0],["1994-11-02",4.3721,4.3721,4.3004,4.3004,14250.0],["1994-11-03",4.3004,4.3721,4.3004,4.3004,6900.0],["1994-11-04",4.3004,4.3721,4.3004,4.3004,7800.0],["1994-11-07",4.1571,4.2288,3.9421,3.9421,50700.0],["1994-11-08",3.9421,4.2288,3.9421,4.0854,28800.0],["1994-11-09",4.1571,4.1571,4.0137,4.1571,8250.0],["1994-11-10",4.1571,4.1571,3.9421,4.0854,24000.0],["1994-11-11",4.0854,4.0854,4.0137,4.0854,10200.0],["1994-11-14",3.9421,4.0854,3.9421,3.9421,3300.0],["1994-11-15",3.9421,4.0854,3.9421,4.0854,13800.0],["1994-11-16",4.0854,4.0854,3.9421,3.9421,11250.0],["1994-11-17",3.8704,4.0854,3.8704,4.0854,32850.0],["1994-11-18",3.9421,3.9421,3.9421,3.9421,8100.0],["1994-11-21",4.0137,4.0137,3.8704,4.0137,17400.0],["1994-11-22",4.0137,4.0137,3.8704,3.9421,54900.0],["1994-11-23",3.7987,3.9421,3.7987,3.9421,6750.0],["1994-11-25",3.7987,3.9421,3.7987,3.7987,3300.0],["1994-11-28",3.7987,3.9421,3.7987,3.7987,8400.0],["1994-11-29",3.8704,3.8704,3.7987,3.7987,4650.0],["1994-11-30",3.7987,3.8704,3.7987,3.8346,26250.0],["1994-12-01",3.8704,4.0137,3.7987,3.9779,105000.0],["1994-12-02",3.9421,4.2288,3.9421,4.2288,72600.0],["1994-12-05",4.2288,4.2288,4.1571,4.1571,33450.0],["1994-12-06",4.2288,4.2288,3.9421,3.9779,88200.0],["1994-12-07",3.9421,4.0137,3.9421,3.9421,4350.0],["1994-12-08",3.9421,4.0137,3.8704,3.8704,31650.0],["1994-12-09",3.8704,3.8704,3.7987,3.7987,12600.0],["1994-12-12",3.9421,4.0137,3.7987,3.7987,7800.0],["1994-12-13",3.7987,4.0137,3.7987,4.0137,6900.0],["1994-12-14",3.7987,4.0137,3.7987,3.8704,9450.0],["1994-12-15",4.0137,4.0137,3.8704,3.8704,12000.0],["1994-12-16",3.9062,4.0137,3.7987,3.7987,16200.0],["1994-12-19",3.9421,3.9421,3.7987,3.7987,14700.0],["1994-12-20",3.7987,3.9421,3.7987,3.7987,66150.0],["1994-12-21",3.7987,3.9421,3.7987,3.8704,49650.0],["1994-12-22",3.9421,3.9421,3.8704,3.8704,28500.0],["1994-12-23",3.8704,3.9421,3.8704,3.8704,81000.0],["1994-12-27",3.9421,3.9421,3.8704,3.9421,19200.0],["1994-12-28",3.9421,3.9421,3.8704,3.8704,110250.0],["1994-12-29",3.9421,3.9421,3.7987,3.7987,49500.0],["1994-12-30",3.9421,3.9421,3.7987,3.9421,23250.0],["1995-01-03",3.7987,3.9421,3.7987,3.9421,48450.0],["1995-01-04",3.7987,3.9421,3.7987,3.9421,18000.0],["1995-01-05",3.9421,3.9421,3.8704,3.8704,40200.0],["1995-01-06",3.9421,3.9421,3.8704,3.9421,30300.0],["1995-01-09",3.9421,3.9421,3.8883,3.9421,59250.0],["1995-01-10",3.9421,3.9421,3.727,3.7987,66600.0],["1995-01-11",3.7987,3.7987,3.7629,3.7629,12300.0],["1995-01-12",3.7987,3.7987,3.6554,3.727,45750.0],["1995-01-13",3.727,3.8704,3.6554,3.8704,69750.0],["1995-01-16",3.8704,3.9421,3.727,3.7987,67500.0],["1995-01-17",3.727,3.7987,3.6016,3.727,350700.0],["1995-01-18",3.727,3.7987,3.5837,3.727,79650.0],["1995-01-19",3.727,3.7629,3.6554,3.6554,28500.0],["1995-01-20",3.6554,3.7629,3.6554,3.7629,15300.0],["1995-01-23",3.6554,3.727,3.6554,3.727,9900.0],["1995-01-24",3.727,3.727,3.512,3.6195,57900.0],["1995-01-25",3.6195,3.6554,3.4403,3.512,45150.0],["1995-01-26",3.6554,3.6554,3.512,3.6554,117450.0],["1995-01-27",3.727,3.727,3.5837,3.5837,25050.0],["1995-01-30",3.5837,3.6554,3.5837,3.6554,32700.0],["1995-01-31",3.5837,3.6554,3.4403,3.4403,92250.0],["1995-02-01",3.4403,3.4762,3.1537,3.2612,473100.0],["1995-02-02",3.297,3.4403,3.2253,3.4403,356850.0],["1995-02-03",3.4403,3.5837,3.297,3.3687,142500.0],["1995-02-06",3.512,3.512,3.297,3.297,256350.0],["1995-02-07",3.4403,3.4403,3.297,3.3328,92850.0],["1995-02-08",3.4403,3.4403,3.297,3.4403,129150.0],["1995-02-09",3.4403,3.6554,3.297,3.5837,80100.0],["1995-02-10",3.5479,3.727,3.512,3.5837,75300.0],["1995-02-13",3.5837,3.9421,3.5837,3.7987,99300.0],["1995-02-14",3.8704,4.0137,3.7987,4.0137,103500.0],["1995-02-15",4.0137,4.0137,3.7987,3.9062,73800.0],["1995-02-16",3.8704,4.2288,3.8704,4.0137,168600.0],["1995-02-17",4.0854,4.1571,4.0854,4.1571,150150.0],["1995-02-21",4.1571,4.1571,3.9421,4.0137,131550.0],["1995-02-22",4.1571,4.1571,3.9421,4.0854,72300.0],["1995-02-23",4.0854,4.0854,3.9421,4.0854,36750.0],["1995-02-24",4.0854,4.0854,3.8704,4.0137,44250.0],["1995-02-27",3.9421,4.0137,3.8704,3.9421,31200.0],["1995-02-28",3.9062,4.0137,3.7987,3.9421,34650.0],["1995-03-01",3.9421,4.0137,3.727,4.0137,147750.0],["1995-03-02",4.0137,4.0137,3.8704,3.8704,8100.0],["1995-03-03",4.0137,4.0137,3.727,3.727,99750.0],["1995-03-06",3.9421,3.9421,3.727,3.727,30300.0],["1995-03-07",3.7987,3.8704,3.6554,3.6554,42150.0],["1995-03-08",3.7987,3.7987,3.6554,3.7987,15750.0],["1995-03-09",3.7987,3.7987,3.6554,3.6554,47250.0],["1995-03-10",3.6554,3.7987,3.6554,3.727,85350.0],["1995-03-13",3.7987,3.7987,3.727,3.7987,32850.0],["1995-03-14",3.7987,3.9421,3.727,3.9421,119550.0],["1995-03-15",3.7987,3.9421,3.7987,3.8704,28950.0],["1995-03-16",3.8704,4.1571,3.8704,4.1571,123600.0],["1995-03-17",4.1571,4.1571,4.0137,4.0137,36750.0],["1995-03-20",4.0137,4.1571,4.0137,4.0137,48150.0],["1995-03-21",4.0137,4.1571,4.0137,4.0854,172200.0],["1995-03-22",4.1571,4.1571,4.0137,4.0854,101550.0],["1995-03-23",4.0854,4.2288,4.0854,4.1571,50250.0],["1995-03-24",4.2288,4.2288,4.0854,4.1571,82200.0],["1995-03-27",4.0854,4.1571,4.0854,4.0854,120750.0],["1995-03-28",4.0854,4.1571,4.0137,4.0137,93450.0],["1995-03-29",4.0137,4.1571,3.9421,4.0137,41550.0],["1995-03-30",4.0854,4.0854,3.9421,4.0137,20700.0],["1995-03-31",4.0137,4.0854,3.9421,4.0137,65400.0],["1995-04-03",4.0854,4.2288,4.0137,4.1571,175350.0],["1995-04-04",4.2288,4.2288,4.1571,4.2288,710250.0],["1995-04-05",4.3004,4.3721,4.1571,4.2646,228150.0],["1995-04-06",4.2288,4.3721,4.2288,4.3721,454950.0],["1995-04-07",4.2288,4.4438,4.2288,4.4438,343950.0],["1995-04-10",4.4438,4.4438,4.3004,4.4438,44700.0],["1995-04-11",4.4438,4.5155,4.3004,4.4438,148950.0],["1995-04-12",4.5155,4.5871,4.3721,4.5871,92400.0],["1995-04-13",4.5871,4.5871,4.5155,4.5155,124650.0],["1995-04-17",4.5155,4.7305,4.5155,4.5871,565650.0],["1995-04-18",4.5871,4.7305,4.5155,4.5513,235350.0],["1995-04-19",4.5513,4.5871,4.4438,4.4438,30450.0],["1995-04-20",4.5155,4.5871,4.3721,4.4438,71250.0],["1995-04-21",4.5871,4.6588,4.3721,4.5871,83700.0],["1995-04-24",4.6588,4.6588,4.5155,4.5513,118650.0],["1995-04-25",4.4438,4.5155,4.3721,4.4796,104100.0],["1995-04-26",4.4079,4.5155,4.4079,4.5155,63600.0],["1995-04-27",4.5155,4.5871,4.4796,4.5871,153900.0],["1995-04-28",4.5871,4.6588,4.5155,4.5871,342750.0],["1995-05-01",4.5871,4.7305,4.5871,4.5871,148950.0],["1995-05-02",4.7305,4.7305,4.5871,4.5871,204450.0],["1995-05-03",4.5871,4.7305,4.5871,4.6588,107700.0],["1995-05-04",4.6588,4.6588,4.5155,4.5871,289500.0],["1995-05-05",4.5155,4.5871,4.4438,4.5871,411600.0],["1995-05-08",4.6588,4.6588,4.5155,4.5871,195750.0],["1995-05-09",4.5871,4.7305,4.5155,4.5871,161700.0],["1995-05-10",4.7305,4.8022,4.5871,4.7305,90600.0],["1995-05-11",4.7305,4.8021,4.5871,4.6588,133500.0],["1995-05-12",4.5871,4.8738,4.5871,4.7305,197850.0],["1995-05-15",4.8738,5.0172,4.6588,4.9455,252450.0],["1995-05-16",4.8738,5.0172,4.8738,4.8738,322800.0],["1995-05-17",4.9455,4.9455,4.6588,4.7305,139350.0],["1995-05-18",4.8021,4.8021,4.5871,4.6588,105300.0],["1995-05-19",4.7305,4.7305,4.5871,4.6588,62850.0],["1995-05-22",4.5871,4.6588,4.5871,4.5871,28050.0],["1995-05-23",4.6588,4.6588,4.5871,4.5871,66150.0],["1995-05-24",4.4438,4.6588,4.4438,4.6588,81900.0],["1995-05-25",4.6588,4.6588,4.5155,4.5871,107250.0],["1995-05-26",4.5871,4.6588,4.5155,4.5871,86100.0],["1995-05-30",4.5871,4.7305,4.5871,4.5871,134550.0],["1995-05-31",4.7305,4.7305,4.5871,4.5871,22200.0],["1995-06-01",4.6588,4.7305,4.5871,4.6588,139200.0],["1995-06-02",4.6588,4.7305,4.6588,4.6588,19050.0],["1995-06-05",4.6588,4.7305,4.6588,4.6588,89250.0],["1995-06-06",4.7305,4.7305,4.6588,4.6588,36750.0],["1995-06-07",4.6588,4.6946,4.4438,4.5871,420900.0],["1995-06-08",4.5871,4.6946,4.5871,4.6946,21300.0],["1995-06-09",4.5871,4.6946,4.5871,4.5871,44400.0],["1995-06-12",4.5871,4.7305,4.5871,4.7305,145650.0],["1995-06-13",4.7305,4.7305,4.623,4.623,54450.0],["1995-06-14",4.623,4.6946,4.623,4.6946,57300.0],["1995-06-15",4.623,4.6946,4.623,4.6946,25950.0],["1995-06-16",4.623,4.6946,4.623,4.623,31950.0],["1995-06-19",4.623,4.6946,4.623,4.6946,141450.0],["1995-06-20",4.6946,4.6946,4.5871,4.6588,48750.0],["1995-06-21",4.5871,4.6588,4.4438,4.5871,144000.0],["1995-06-22",4.5871,4.5871,4.4438,4.5513,22650.0],["1995-06-23",4.4438,4.5871,4.4438,4.5155,45450.0],["1995-06-26",4.4438,4.5871,4.4438,4.4438,41100.0],["1995-06-27",4.4438,4.5871,4.4438,4.4438,177750.0],["1995-06-28",4.4438,4.5513,4.4438,4.4438,65400.0],["1995-06-29",4.4438,4.5513,4.3721,4.4079,33750.0],["1995-06-30",4.3721,4.5155,4.3721,4.3721,48450.0],["1995-07-03",4.3721,4.3721,4.3721,4.3721,13650.0],["1995-07-05",4.3721,4.5155,4.3721,4.4438,115650.0],["1995-07-06",4.4438,4.5155,4.4438,4.5155,130200.0],["1995-07-07",4.5155,4.8738,4.5155,4.8022,310350.0],["1995-07-10",4.8022,4.9455,4.8022,4.8738,429450.0],["1995-07-11",4.9455,4.9455,4.8022,4.8022,192150.0],["1995-07-12",4.7305,4.8738,4.7305,4.7305,113700.0],["1995-07-13",4.7305,4.7305,4.6588,4.6946,34950.0],["1995-07-14",4.6588,4.7305,4.5871,4.5871,54300.0],["1995-07-17",4.5871,4.7305,4.4438,4.5871,92100.0],["1995-07-18",4.4438,4.5871,4.4438,4.5155,62550.0],["1995-07-19",4.4438,4.5871,4.4438,4.4438,34500.0],["1995-07-20",4.4438,4.5871,4.4438,4.5871,26850.0],["1995-07-21",4.5155,4.7305,4.5155,4.5871,136050.0],["1995-07-24",4.6588,4.6588,4.5155,4.5155,46500.0],["1995-07-25",4.5871,4.6588,4.5155,4.5155,68400.0],["1995-07-26",4.5155,4.5871,4.3721,4.5871,46500.0],["1995-07-27",4.4438,4.5871,4.4438,4.4438,27750.0],["1995-07-28",4.4438,4.5871,4.4438,4.5871,58800.0],["1995-07-31",4.4438,4.5871,4.4438,4.4438,62250.0],["1995-08-01",4.4438,4.5871,4.4438,4.5871,53100.0],["1995-08-02",4.5871,4.5871,4.4438,4.4438,24900.0],["1995-08-03",4.5871,4.5871,4.5155,4.5155,17550.0],["1995-08-04",4.5155,4.6588,4.5155,4.6588,33300.0],["1995-08-07",4.6588,4.7305,4.5871,4.7305,45600.0],["1995-08-08",4.5871,4.7305,4.5871,4.5871,62700.0],["1995-08-09",4.5871,4.6588,4.5871,4.6588,55650.0],["1995-08-10",4.5871,4.6588,4.5155,4.6588,86700.0],["1995-08-11",4.5155,4.6588,4.4438,4.5871,70200.0],["1995-08-14",4.4438,4.5871,4.4438,4.4438,140100.0],["1995-08-15",4.5155,4.5871,4.4438,4.4438,14400.0],["1995-08-16",4.5155,4.5871,4.2288,4.2288,111150.0],["1995-08-17",4.3721,4.3721,4.1571,4.3004,93000.0],["1995-08-18",4.1571,4.3721,4.1571,4.3721,18900.0],["1995-08-21",4.2288,4.3721,4.2288,4.2288,21450.0],["1995-08-22",4.2288,4.5155,4.2288,4.5155,136800.0],["1995-08-23",4.5155,4.5871,4.4438,4.4438,282750.0],["1995-08-24",4.4438,4.5871,4.4438,4.5871,110700.0],["1995-08-25",4.5871,4.8022,4.5871,4.7305,572400.0],["1995-08-28",4.7305,4.8738,4.7305,4.8022,482250.0],["1995-08-29",4.8738,4.8738,4.8022,4.8022,105600.0],["1995-08-30",4.8022,5.0172,4.8022,4.8738,123150.0],["1995-08-31",4.8738,4.9455,4.8022,4.8022,78150.0],["1995-09-01",4.8021,5.0888,4.8021,5.0172,136050.0],["1995-09-05",4.9455,5.1605,4.9455,5.0172,129000.0],["1995-09-06",5.1605,5.1605,5.0172,5.053,257400.0],["1995-09-07",5.0172,5.3039,5.0172,5.2322,301950.0],["1995-09-08",5.1605,5.2322,5.1605,5.1605,281400.0],["1995-09-11",5.1605,5.2322,5.0888,5.1605,139650.0],["1995-09-12",5.0888,5.1605,5.0172,5.0888,148200.0],["1995-09-13",5.0172,5.0888,4.9455,4.9455,94950.0],["1995-09-14",5.0888,5.0888,4.9455,5.0441,65100.0],["1995-09-15",4.9455,5.0888,4.9455,5.0172,267450.0],["1995-09-18",5.0888,5.1605,4.9455,5.0172,137400.0],["1995-09-19",5.0172,5.1605,5.0172,5.1605,83700.0],["1995-09-20",5.1605,5.2322,5.0888,5.0888,171150.0],["1995-09-21",5.1605,5.1605,5.0172,5.0172,39000.0],["1995-09-22",5.1605,5.1605,5.0172,5.1605,187950.0],["1995-09-25",5.0172,5.1605,5.0172,5.0172,94650.0],["1995-09-26",5.0172,5.0888,4.8738,4.8738,135000.0],["1995-09-27",4.9455,4.9455,4.8022,4.8738,27900.0],["1995-09-28",4.8738,4.8738,4.8022,4.8022,27000.0],["1995-09-29",4.8022,4.8738,4.8022,4.8738,8550.0],["1995-10-02",4.8022,4.8738,4.7305,4.8738,43800.0],["1995-10-03",4.8738,4.8738,4.7305,4.7305,32100.0],["1995-10-04",4.7305,4.8738,4.7305,4.8738,5850.0],["1995-10-05",4.7305,4.8738,4.7305,4.7305,78150.0],["1995-10-06",4.8738,4.8738,4.7305,4.8738,9600.0],["1995-10-09",4.8738,4.8738,4.7305,4.7305,8700.0],["1995-10-10",4.7305,4.8738,4.6588,4.7305,89400.0],["1995-10-11",4.8021,4.8021,4.6588,4.6588,14250.0],["1995-10-12",4.6588,4.7305,4.5871,4.7305,45750.0],["1995-10-13",4.5155,4.7305,4.5155,4.7305,20550.0],["1995-10-16",4.5155,4.7305,4.5155,4.7305,30000.0],["1995-10-17",4.7305,4.8022,4.5155,4.8022,100200.0],["1995-10-18",4.8021,4.8021,4.5871,4.623,48600.0],["1995-10-19",4.5871,4.6588,4.5155,4.5871,87900.0],["1995-10-20",4.5871,4.6588,4.5513,4.5871,32850.0],["1995-10-23",4.623,4.623,4.5513,4.5871,37650.0],["1995-10-24",4.5513,4.623,4.5513,4.623,41400.0],["1995-10-25",4.5513,4.6588,4.5513,4.623,51150.0],["1995-10-26",4.5871,4.6588,4.3721,4.5155,107550.0],["1995-10-27",4.4438,4.5871,4.3721,4.5871,53850.0],["1995-10-30",4.4438,4.5871,4.4438,4.4796,285750.0],["1995-10-31",4.4796,4.5513,4.3004,4.4438,82050.0],["1995-11-01",4.4438,4.4438,4.3004,4.3721,80100.0],["1995-11-02",4.3004,4.4438,4.3004,4.3004,47550.0],["1995-11-03",4.4438,4.4438,4.3004,4.3004,25500.0],["1995-11-06",4.4438,4.4438,4.3004,4.3363,62100.0],["1995-11-07",4.4438,4.4438,4.3004,4.3004,73650.0],["1995-11-08",4.3721,4.4438,4.3004,4.4438,93750.0],["1995-11-09",4.3721,4.4438,4.3721,4.3721,39450.0],["1995-11-10",4.3721,4.4438,4.3721,4.3721,109950.0],["1995-11-13",4.3721,4.6588,4.3721,4.6588,241800.0],["1995-11-14",4.5155,4.5871,4.5155,4.5155,73200.0],["1995-11-15",4.5155,4.6588,4.5155,4.5871,56700.0],["1995-11-16",4.5155,4.8022,4.5155,4.8022,274200.0],["1995-11-17",4.6588,4.7663,4.6588,4.7663,112500.0],["1995-11-20",4.7305,4.8022,4.7305,4.8022,217200.0],["1995-11-21",4.8021,4.8738,4.7663,4.838,212850.0],["1995-11-22",4.7663,4.9455,4.7663,4.8738,365400.0],["1995-11-24",5.0172,5.0172,4.8022,4.8022,57300.0],["1995-11-27",4.8022,5.0172,4.8022,4.8022,57000.0],["1995-11-28",5.0172,5.0888,4.8738,5.0888,170550.0],["1995-11-29",5.0888,5.0888,4.9455,5.0172,172500.0],["1995-11-30",4.9455,5.0172,4.9455,5.0172,69150.0],["1995-12-01",5.0172,5.0172,4.9455,4.9455,168450.0],["1995-12-04",4.9455,5.0172,4.9097,4.9455,107100.0],["1995-12-05",4.9455,5.0172,4.9455,4.9455,202050.0],["1995-12-06",4.8738,5.0172,4.8738,4.8738,125400.0],["1995-12-07",4.8738,4.9455,4.8022,4.8022,96000.0],["1995-12-08",4.8022,4.9455,4.8022,4.9455,102300.0],["1995-12-11",4.8738,4.9455,4.8738,4.9455,73200.0],["1995-12-12",4.9455,5.1605,4.8738,5.0172,219000.0],["1995-12-13",5.0929,5.0929,5.0212,5.0929,263250.0],["1995-12-14",5.0929,5.0929,5.0212,5.0571,195150.0],["1995-12-15",5.0212,5.0929,5.0212,5.0212,155400.0],["1995-12-18",5.0212,5.0929,5.0212,5.0929,218850.0],["1995-12-19",5.0929,5.2364,5.0212,5.0929,270600.0],["1995-12-20",5.2364,5.4516,5.1647,5.3081,531300.0],["1995-12-21",5.2364,5.595,5.2364,5.595,562950.0],["1995-12-22",5.6668,5.7385,5.5233,5.595,376800.0],["1995-12-26",5.595,5.595,5.3798,5.595,298200.0],["1995-12-27",5.3798,5.595,5.3081,5.4516,302400.0],["1995-12-28",5.4516,5.5233,5.3081,5.4157,80100.0],["1995-12-29",5.5233,5.595,5.3798,5.595,343650.0],["1996-01-02",5.595,5.595,5.4516,5.5233,284100.0],["1996-01-03",5.595,5.595,5.4516,5.595,289950.0],["1996-01-04",5.595,5.9537,5.5233,5.8102,623700.0],["1996-01-05",5.882,6.2406,5.882,6.2406,1149300.0],["1996-01-08",6.2406,6.2406,6.0972,6.1689,171450.0],["1996-01-09",6.0254,6.1689,6.0254,6.0972,391500.0],["1996-01-10",6.0254,6.0972,5.9537,6.0972,512850.0],["1996-01-11",5.9537,6.0972,5.882,5.9537,286200.0],["1996-01-12",5.882,6.0254,5.4516,5.5233,511500.0],["1996-01-15",5.6668,5.6668,5.4516,5.595,85200.0],["1996-01-16",5.6668,5.7385,5.4516,5.4516,53700.0],["1996-01-17",5.6668,5.6668,5.4516,5.5233,93000.0],["1996-01-18",5.6668,5.6668,5.4516,5.6668,60600.0],["1996-01-19",5.7385,5.7385,5.5233,5.595,102300.0],["1996-01-22",5.4516,5.595,5.4516,5.4516,110100.0],["1996-01-23",5.5233,5.595,5.4516,5.4516,178200.0],["1996-01-24",5.595,5.595,5.4516,5.595,25650.0],["1996-01-25",5.595,5.595,5.5233,5.5233,81600.0],["1996-01-26",5.595,5.6668,5.5233,5.6668,213450.0],["1996-01-29",5.6668,5.7385,5.595,5.6668,45450.0],["1996-01-30",5.7385,5.882,5.595,5.882,112800.0],["1996-01-31",5.882,5.882,5.7385,5.7385,275550.0],["1996-02-01",5.7385,5.9537,5.7385,5.9178,218850.0],["1996-02-02",5.882,6.0254,5.882,6.0254,252300.0],["1996-02-05",6.0254,6.1689,5.882,6.1689,619800.0],["1996-02-06",6.1689,6.3841,6.1689,6.3124,980550.0],["1996-02-07",6.3124,6.3841,6.2406,6.3124,498900.0],["1996-02-08",6.3841,6.3841,6.2406,6.3124,476700.0],["1996-02-09",6.3124,6.3841,6.3124,6.3124,190050.0],["1996-02-12",6.3124,6.5275,6.3124,6.3841,163200.0],["1996-02-13",6.3841,6.5275,5.882,5.9178,316500.0],["1996-02-14",5.882,6.0254,5.882,6.0254,105150.0],["1996-02-15",6.0972,6.3124,6.0254,6.3124,80550.0],["1996-02-16",6.1689,6.3123,6.1689,6.1689,68100.0],["1996-02-20",6.1689,6.3124,6.1689,6.2765,97800.0],["1996-02-21",6.2406,6.671,6.2406,6.6351,286200.0],["1996-02-22",6.5993,6.8862,6.5993,6.8145,407100.0],["1996-02-23",6.7427,6.8862,6.7427,6.8862,67800.0],["1996-02-26",6.8862,6.8862,6.4558,6.5993,277800.0],["1996-02-27",6.4558,6.4558,5.9537,6.1689,149850.0],["1996-02-28",6.0972,6.3124,6.0972,6.3124,40350.0],["1996-02-29",6.1689,6.3124,6.0972,6.3124,16650.0],["1996-03-01",6.1689,6.3124,6.1689,6.2406,30600.0],["1996-03-04",6.3123,6.3123,6.1689,6.1689,45600.0],["1996-03-05",6.1689,6.2406,6.1689,6.1689,88350.0],["1996-03-06",6.1689,6.3123,6.1689,6.1689,72750.0],["1996-03-07",6.1689,6.3124,6.1689,6.3124,29400.0],["1996-03-08",6.1689,6.1689,6.0254,6.0972,67800.0],["1996-03-11",6.0254,6.1689,6.0254,6.0254,13500.0],["1996-03-12",6.0254,6.1689,6.0254,6.0254,79200.0],["1996-03-13",6.1748,6.1748,6.0312,6.103,72300.0],["1996-03-14",6.1748,6.1748,6.0312,6.103,37800.0],["1996-03-15",6.103,6.3902,6.103,6.2466,91200.0],["1996-03-18",6.3902,6.3902,6.3184,6.3902,22500.0],["1996-03-19",6.3902,6.5338,6.3184,6.5338,42450.0],["1996-03-20",6.6056,6.821,6.462,6.6056,130500.0],["1996-03-21",6.6056,6.8928,6.6056,6.7492,121050.0],["1996-03-22",6.821,6.821,6.6774,6.821,332250.0],["1996-03-25",6.821,6.9646,6.7492,6.821,105900.0],["1996-03-26",6.821,6.8928,6.6774,6.7492,88200.0],["1996-03-27",6.821,6.8928,6.6774,6.7492,95400.0],["1996-03-28",6.821,6.9646,6.7851,6.7851,74550.0],["1996-03-29",6.7492,6.8928,6.7492,6.7492,32850.0],["1996-04-01",6.7492,6.821,6.7492,6.821,49800.0],["1996-04-02",6.821,6.821,6.6774,6.6774,16350.0],["1996-04-03",6.6774,6.821,6.6774,6.821,8400.0],["1996-04-04",6.6774,6.821,6.6774,6.821,70950.0],["1996-04-08",6.6056,6.8928,6.5338,6.8928,158250.0],["1996-04-09",6.8928,7.1082,6.821,6.9646,255450.0],["1996-04-10",7.0364,7.1082,6.821,6.8928,278250.0],["1996-04-11",6.9646,7.1082,6.8928,7.1082,144150.0],["1996-04-12",7.1082,7.1082,6.8928,6.9646,305700.0],["1996-04-15",6.8928,7.0364,6.7492,6.821,446850.0],["1996-04-16",6.8928,7.0364,6.7492,6.8928,1002450.0],["1996-04-17",7.0364,7.1082,6.8928,7.1082,137250.0],["1996-04-18",7.1082,7.18,7.0364,7.18,45000.0],["1996-04-19",7.0364,7.18,7.0364,7.0364,12300.0],["1996-04-22",7.18,7.3236,7.18,7.3236,61950.0],["1996-04-23",7.2518,7.4672,7.2518,7.3954,53700.0],["1996-04-24",7.4672,7.8262,7.3954,7.7544,334050.0],["1996-04-25",7.8262,7.8262,7.6108,7.6826,206850.0],["1996-04-26",7.6108,8.1134,7.6108,8.0416,306900.0],["1996-04-29",8.1134,8.1134,7.6826,7.7544,166200.0],["1996-04-30",7.8262,7.9698,7.6826,7.6826,233100.0],["1996-05-01",7.7544,7.9698,7.6826,7.8262,267150.0],["1996-05-02",7.7544,7.898,7.539,7.6826,148650.0],["1996-05-03",7.539,7.6826,7.539,7.539,31050.0],["1996-05-06",7.539,7.6826,7.3236,7.539,92700.0],["1996-05-07",7.539,7.539,7.3236,7.539,33750.0],["1996-05-08",7.539,7.7544,7.4672,7.6467,251700.0],["1996-05-09",7.6108,7.7544,7.6108,7.6826,186600.0],["1996-05-10",7.6826,7.7544,7.6826,7.7185,146400.0],["1996-05-13",7.7544,7.7544,7.6108,7.6826,54900.0],["1996-05-14",7.6108,7.7544,7.6108,7.6108,141300.0],["1996-05-15",7.7544,7.7544,7.6108,7.6108,46650.0],["1996-05-16",7.6108,7.7544,7.4672,7.4672,122100.0],["1996-05-17",7.4672,7.6108,7.3236,7.3954,77250.0],["1996-05-20",7.2518,7.3236,7.18,7.18,99300.0],["1996-05-21",7.18,7.3236,7.0364,7.2518,113250.0],["1996-05-22",7.18,7.3954,7.0364,7.3954,131550.0],["1996-05-23",7.3236,7.539,7.3236,7.539,324600.0],["1996-05-24",7.539,7.8262,7.4672,7.8262,164850.0],["1996-05-28",7.898,7.898,7.6826,7.8262,115800.0],["1996-05-29",7.8262,7.8262,7.6826,7.6826,138300.0],["1996-05-30",7.8262,7.9698,7.6826,7.9698,121350.0],["1996-05-31",7.9698,8.0416,7.8262,7.898,75750.0],["1996-06-03",8.0416,8.257,7.8262,8.257,175050.0],["1996-06-04",8.257,8.5442,8.257,8.3288,561900.0],["1996-06-05",8.4724,8.4724,8.257,8.3288,179550.0],["1996-06-06",8.257,8.4724,8.1852,8.3288,305250.0],["1996-06-07",8.257,8.257,7.898,8.0416,151500.0],["1996-06-10",8.0416,8.0416,7.898,8.0416,25650.0],["1996-06-11",8.0416,8.1852,7.898,8.0416,116550.0],["1996-06-12",8.0416,8.1852,7.9698,7.9698,102000.0],["1996-06-13",7.898,8.0416,7.539,7.5749,436200.0],["1996-06-14",7.6108,7.6826,7.3236,7.539,252450.0],["1996-06-17",7.4729,7.5447,7.2573,7.2932,213150.0],["1996-06-18",7.2573,7.4729,7.2573,7.2573,64350.0],["1996-06-19",7.4729,7.6884,7.2573,7.6884,1051050.0],["1996-06-20",7.6884,7.6884,7.4729,7.6884,205650.0],["1996-06-21",7.6884,7.6884,7.4729,7.6166,244950.0],["1996-06-24",7.4729,7.6884,7.4729,7.5447,138750.0],["1996-06-25",7.5447,7.7603,7.5447,7.7603,162450.0],["1996-06-26",7.7603,7.7603,7.6166,7.7603,33150.0],["1996-06-27",7.7243,7.8321,7.6884,7.8321,100050.0],["1996-06-28",7.8321,8.1914,7.6884,8.1914,257550.0],["1996-07-01",8.1195,8.6225,7.9758,8.5507,525450.0],["1996-07-02",8.6225,8.6225,8.1914,8.407,283050.0],["1996-07-03",8.4788,8.4788,8.3351,8.3351,39750.0],["1996-07-05",8.407,8.407,8.1914,8.1914,64200.0],["1996-07-08",8.1914,8.3351,8.1195,8.3351,54450.0],["1996-07-09",8.407,8.4788,8.2633,8.4788,155400.0],["1996-07-10",8.2633,8.4788,7.9758,7.9758,89550.0],["1996-07-11",7.9758,7.9758,7.6166,7.7603,48750.0],["1996-07-12",7.6884,7.9758,7.6884,7.904,94800.0],["1996-07-15",7.904,7.904,7.4729,7.6884,96750.0],["1996-07-16",7.4729,7.6166,7.401,7.5447,78150.0],["1996-07-17",7.5447,7.8321,7.4729,7.7603,44100.0],["1996-07-18",7.8321,8.0477,7.6166,8.0477,52500.0],["1996-07-19",8.0477,8.0477,7.8321,8.0477,15150.0],["1996-07-22",7.8321,8.0477,7.8321,7.8321,74850.0],["1996-07-23",7.8321,7.9758,7.1854,7.3291,233400.0],["1996-07-24",7.1854,7.4729,7.1136,7.3291,256350.0],["1996-07-25",7.4729,7.6166,7.401,7.4729,78750.0],["1996-07-26",7.6166,7.6166,7.4729,7.6166,74250.0],["1996-07-29",7.4729,7.6884,7.3292,7.4729,83400.0],["1996-07-30",7.5447,7.5447,7.0417,7.1136,140850.0],["1996-07-31",7.1136,7.1136,6.8262,7.0417,86250.0],["1996-08-01",7.0417,7.1854,6.898,7.1854,88650.0],["1996-08-02",7.2573,7.4729,7.0417,7.401,169800.0],["1996-08-05",7.4729,7.904,7.3292,7.904,115350.0],["1996-08-06",7.904,7.904,7.6166,7.6884,68250.0],["1996-08-07",7.7603,7.7603,7.4729,7.5447,119700.0],["1996-08-08",7.6166,7.7603,7.401,7.401,321150.0],["1996-08-09",7.5447,7.5447,7.3291,7.401,72900.0],["1996-08-12",7.5447,7.5447,7.3291,7.5447,56100.0],["1996-08-13",7.5447,7.5447,7.401,7.401,271350.0],["1996-08-14",7.5447,7.5447,7.401,7.4729,75150.0],["1996-08-15",7.5447,7.5447,7.401,7.4729,71250.0],["1996-08-16",7.401,7.5447,7.401,7.401,131550.0],["1996-08-19",7.401,7.5447,7.401,7.401,229500.0],["1996-08-20",7.6166,7.7603,7.401,7.6884,156300.0],["1996-08-21",7.6166,7.7603,7.6166,7.6166,141450.0],["1996-08-22",7.6884,7.6884,7.4729,7.6166,79050.0],["1996-08-23",7.6166,7.6166,7.4729,7.5447,21450.0],["1996-08-26",7.4729,7.6166,7.4729,7.5088,27600.0],["1996-08-27",7.6166,7.6166,7.3291,7.401,103050.0],["1996-08-28",7.2573,7.401,7.1136,7.2573,30900.0],["1996-08-29",7.3291,7.3291,7.1136,7.2573,308550.0],["1996-08-30",7.1136,7.2573,7.0417,7.2573,140100.0],["1996-09-03",7.2573,7.3291,7.1136,7.3291,152100.0],["1996-09-04",7.3291,7.401,7.1854,7.401,84600.0],["1996-09-05",7.3291,7.401,7.2573,7.3651,208200.0],["1996-09-06",7.2573,7.5447,7.2573,7.4729,186150.0],["1996-09-09",7.4729,7.7603,7.4729,7.6884,212100.0],["1996-09-10",7.6166,7.7603,7.401,7.4729,162000.0],["1996-09-11",7.4729,7.4729,7.3651,7.4729,471900.0],["1996-09-12",7.4844,7.5563,7.4124,7.5563,432150.0],["1996-09-13",7.5563,7.6283,7.4844,7.5563,258000.0],["1996-09-16",7.4844,7.5923,7.4844,7.5563,169800.0],["1996-09-17",7.4844,7.6283,7.4844,7.6283,78900.0],["1996-09-18",7.4124,7.6283,7.4124,7.5024,131400.0],["1996-09-19",7.5563,7.5563,7.3404,7.3404,109200.0],["1996-09-20",7.3404,7.4844,7.3404,7.4124,156300.0],["1996-09-23",7.4124,7.4844,7.4124,7.4484,59250.0],["1996-09-24",7.4124,7.5204,7.4124,7.4484,180450.0],["1996-09-25",7.4124,7.4844,7.4124,7.4844,138450.0],["1996-09-26",7.4844,7.5563,7.3404,7.5563,369000.0],["1996-09-27",7.4124,7.4844,7.4124,7.4124,177600.0],["1996-09-30",7.4844,7.5563,7.4124,7.5563,110850.0],["1996-10-01",7.6283,7.7722,7.4844,7.5563,181500.0],["1996-10-02",7.5563,7.7722,7.5563,7.7722,193200.0],["1996-10-03",7.7722,8.1321,7.7722,8.0601,463050.0],["1996-10-04",8.204,8.3479,8.0601,8.276,192150.0],["1996-10-07",8.1321,8.276,8.1321,8.1321,131100.0],["1996-10-08",8.204,8.276,7.9881,8.1321,162600.0],["1996-10-09",8.1321,8.1321,7.9162,8.0601,72750.0],["1996-10-10",8.1321,8.1321,7.8442,7.9881,361800.0],["1996-10-11",7.9881,7.9881,7.9881,7.9881,0.0],["1996-10-14",8.5638,8.9237,8.5638,8.8517,153150.0],["1996-10-15",8.7078,8.7797,8.7078,8.7797,558000.0],["1996-10-16",8.7078,8.8517,8.7078,8.8517,224850.0],["1996-10-17",8.7797,9.0676,8.7797,8.9956,69450.0],["1996-10-18",9.0676,9.3555,9.0676,9.3555,242700.0],["1996-10-21",9.5714,9.8592,9.2115,9.2115,427350.0],["1996-10-22",9.2115,9.4994,9.1396,9.2835,108900.0],["1996-10-23",9.2835,9.2835,8.9956,9.1396,93600.0],["1996-10-24",9.1396,9.2115,8.9237,9.0676,32700.0],["1996-10-25",9.0676,9.0676,8.7078,8.8517,82050.0],["1996-10-28",9.0676,9.2115,8.9956,9.2115,64500.0],["1996-10-29",9.2115,9.2115,9.0676,9.2115,90750.0],["1996-10-30",9.2115,9.4274,9.0676,9.2835,236250.0],["1996-10-31",9.3555,9.4274,9.2115,9.4274,70050.0],["1996-11-01",9.3555,9.4274,9.2835,9.2835,91200.0],["1996-11-04",9.3555,9.3555,8.9956,9.2115,40650.0],["1996-11-05",9.2835,9.2835,9.0676,9.2115,40650.0],["1996-11-06",9.1396,9.2835,9.1396,9.1396,30150.0],["1996-11-07",9.1396,9.7153,8.9237,9.5714,175050.0],["1996-11-08",9.4274,9.4274,9.1396,9.2835,87750.0],["1996-11-11",9.2835,9.2835,9.0676,9.0676,62700.0],["1996-11-12",9.1396,9.2115,8.9956,9.0676,24300.0],["1996-11-13",9.0676,9.4994,8.9956,9.2115,106650.0],["1996-11-14",9.2115,9.3555,9.2115,9.3555,46800.0],["1996-11-15",9.3555,9.4274,9.2835,9.2835,82200.0],["1996-11-18",9.2115,9.5714,9.2115,9.5714,59250.0],["1996-11-19",9.5714,9.5714,9.4994,9.4994,78600.0],["1996-11-20",9.5714,9.7153,9.4994,9.5714,45750.0],["1996-11-21",9.5714,9.6433,9.4274,9.4274,281400.0],["1996-11-22",9.4994,9.4994,9.3555,9.4994,81300.0],["1996-11-25",9.4994,9.5714,9.2115,9.2835,158550.0],["1996-11-26",9.2835,9.5714,9.2115,9.4994,170250.0],["1996-11-27",9.4274,9.6433,9.3555,9.5714,63150.0],["1996-11-29",9.4994,9.6433,9.4274,9.4274,49200.0],["1996-12-02",9.4994,9.5714,9.3555,9.4274,24600.0],["1996-12-03",9.4274,10.0751,9.4274,10.0032,314250.0],["1996-12-04",9.9312,10.0031,9.6433,9.8592,102900.0],["1996-12-05",9.7873,9.9312,9.4274,9.9312,47400.0],["1996-12-06",9.8592,9.8592,9.4994,9.4994,56100.0],["1996-12-09",9.7153,9.7873,9.7153,9.7873,68100.0],["1996-12-10",9.8592,9.8592,9.5714,9.5714,67800.0],["1996-12-11",9.4274,9.4274,8.4199,8.7078,487200.0],["1996-12-12",8.7914,9.0075,8.7193,8.8634,230400.0],["1996-12-13",8.8634,8.9355,8.7193,8.7914,42750.0],["1996-12-16",8.6472,8.8634,8.6472,8.8634,83550.0],["1996-12-17",8.9355,9.0076,8.7193,8.9355,75300.0],["1996-12-18",8.8634,9.1517,8.8634,8.8634,125700.0],["1996-12-19",8.9355,9.0796,8.9355,8.9355,563250.0],["1996-12-20",9.0075,9.3678,9.0075,9.2958,499350.0],["1996-12-23",9.4399,9.512,9.3678,9.512,182850.0],["1996-12-24",9.512,9.6561,9.512,9.584,24150.0],["1996-12-26",9.584,9.8002,9.584,9.8002,31650.0],["1996-12-27",9.8002,9.9443,9.8002,9.8002,82800.0],["1996-12-30",9.8002,9.8723,9.8002,9.8723,426000.0],["1996-12-31",9.8002,9.8723,9.8002,9.8723,84600.0],["1997-01-02",9.8723,11.5297,9.8723,10.9532,1112100.0],["1997-01-03",11.1694,11.2414,10.9532,11.0252,472050.0],["1997-01-06",11.0973,11.4576,11.0252,11.4576,292800.0],["1997-01-07",11.4576,12.6106,11.4576,12.4664,389550.0],["1997-01-08",12.5385,12.5385,11.6017,11.962,302700.0],["1997-01-09",11.962,12.8268,11.7458,12.6826,1010100.0],["1997-01-10",12.6826,13.1871,12.6106,13.0429,464850.0],["1997-01-13",13.4753,13.6194,13.1871,13.3312,519300.0],["1997-01-14",13.2591,13.2591,12.8988,12.9709,243000.0],["1997-01-15",12.9709,13.0429,12.8267,12.8988,215550.0],["1997-01-16",12.8988,12.8988,12.4664,12.4664,118650.0],["1997-01-17",12.2503,12.3223,12.2503,12.3223,217350.0],["1997-01-20",12.3944,13.0429,12.3944,12.5385,226200.0],["1997-01-21",12.4664,12.4664,11.8179,11.962,117000.0],["1997-01-22",11.962,12.0341,11.6738,11.8179,148350.0],["1997-01-23",11.8179,12.4664,11.7458,12.1782,354300.0],["1997-01-24",12.3223,12.8988,12.1782,12.7547,146550.0],["1997-01-27",12.6826,13.115,12.6106,13.0429,173250.0],["1997-01-28",13.0429,13.0429,12.6826,12.7547,140400.0],["1997-01-29",12.8267,12.9709,12.4664,12.8267,220200.0],["1997-01-30",12.8988,12.8988,12.3944,12.7547,62850.0],["1997-01-31",12.8267,12.8988,12.7547,12.8267,61200.0],["1997-02-03",12.7547,12.7547,12.3944,12.3944,82800.0],["1997-02-04",12.4664,12.6826,12.3944,12.6106,37950.0],["1997-02-05",12.5385,12.5385,12.1782,12.2503,117150.0],["1997-02-06",12.4664,12.6106,12.1782,12.3223,152400.0],["1997-02-07",12.3944,12.3944,11.1694,11.7458,263400.0],["1997-02-10",11.5297,11.5297,10.3046,10.5208,607650.0],["1997-02-11",10.3767,10.4488,10.0885,10.3767,389700.0],["1997-02-12",10.3767,10.8091,10.3046,10.8091,142500.0],["1997-02-13",10.8091,11.0973,10.8091,10.9532,151350.0],["1997-02-14",10.9532,10.9532,10.3767,10.5929,157650.0],["1997-02-18",10.5929,10.5929,9.6561,10.0885,660900.0],["1997-02-19",10.1605,10.1605,9.2237,9.4399,798900.0],["1997-02-20",9.4399,10.3767,9.2958,10.3046,508500.0],["1997-02-21",10.3767,10.5208,10.3046,10.4488,165450.0],["1997-02-24",10.4488,10.4488,10.3767,10.4488,80250.0],["1997-02-25",10.3767,10.6649,10.3046,10.3767,247200.0],["1997-02-26",10.2326,10.3046,9.8723,9.9443,83250.0],["1997-02-27",9.9443,10.0164,9.584,9.6561,533550.0],["1997-02-28",9.584,9.584,9.2237,9.2237,202350.0],["1997-03-03",9.3678,9.7281,9.3678,9.6561,71850.0],["1997-03-04",9.584,9.7282,9.4399,9.512,246450.0],["1997-03-05",9.584,10.0164,9.584,9.9443,61200.0],["1997-03-06",10.0885,10.0885,9.9443,10.0164,79500.0],["1997-03-07",9.9443,10.1605,9.9443,10.0164,57600.0],["1997-03-10",10.0164,10.0885,9.6561,9.8723,235950.0],["1997-03-11",9.8002,9.8723,9.8002,9.8002,2105550.0],["1997-03-12",9.8723,10.0885,9.8723,10.0164,485850.0],["1997-03-13",9.9443,10.3046,9.8723,10.2326,394050.0],["1997-03-14",10.2326,10.8091,10.2326,10.6649,615000.0],["1997-03-17",10.5208,10.5208,10.2326,10.5208,199950.0],["1997-03-18",10.4488,10.5208,10.1605,10.5208,278550.0],["1997-03-19",10.5929,10.9532,10.3767,10.8811,434850.0],["1997-03-20",10.8811,11.2414,10.8091,11.1694,403650.0],["1997-03-21",11.1694,11.2414,11.0252,11.0252,306300.0],["1997-03-24",10.9532,10.9532,10.5929,10.6649,94500.0],["1997-03-25",10.4601,10.8929,10.1715,10.8929,280800.0],["1997-03-26",10.8929,11.2536,10.8208,11.2536,210450.0],["1997-03-27",11.2536,11.6864,10.965,11.1814,333450.0],["1997-03-31",11.1815,11.5421,10.965,10.965,483750.0],["1997-04-01",10.965,11.1093,10.8929,10.965,113550.0],["1997-04-02",10.965,11.0372,10.6765,10.8208,219450.0],["1997-04-03",10.8929,10.8929,10.8208,10.8208,262950.0],["1997-04-04",10.7486,10.7486,10.5322,10.6765,127650.0],["1997-04-07",10.7486,10.965,10.7486,10.8929,90150.0],["1997-04-08",10.8929,11.1815,10.8929,11.1093,117900.0],["1997-04-09",11.1814,11.1814,10.965,11.0372,48450.0],["1997-04-10",11.0372,11.0372,10.6765,10.8929,94950.0],["1997-04-11",10.7486,10.7486,10.4601,10.4601,61650.0],["1997-04-14",10.4601,10.6765,10.3879,10.6043,63750.0],["1997-04-15",10.4601,10.6043,10.2436,10.6043,93300.0],["1997-04-16",10.6043,10.6043,10.2436,10.2436,38850.0],["1997-04-17",10.3158,10.3158,10.0272,10.0994,86250.0],["1997-04-18",10.0994,10.0994,9.5944,9.6665,218400.0],["1997-04-21",9.6665,9.883,9.6665,9.7387,94650.0],["1997-04-22",9.7387,9.9551,9.7387,9.9551,80550.0],["1997-04-23",9.9551,10.0994,9.8108,9.9551,165750.0],["1997-04-24",10.0272,10.0272,9.7387,9.7387,94350.0],["1997-04-25",9.8108,9.8108,9.5223,9.5944,85500.0],["1997-04-28",9.5944,9.5944,9.2337,9.4501,261300.0],["1997-04-29",9.5944,9.5944,9.4501,9.5944,44100.0],["1997-04-30",9.5944,9.7387,9.5223,9.7387,34950.0],["1997-05-01",9.6665,9.9551,9.5944,9.883,47100.0],["1997-05-02",9.9551,10.6043,9.9551,10.6043,268200.0],["1997-05-05",10.6043,10.7486,10.4601,10.6765,138000.0],["1997-05-06",10.6765,10.6765,10.1715,10.1715,181800.0],["1997-05-07",10.0994,10.5322,10.0994,10.5322,135750.0],["1997-05-08",10.4601,10.4601,10.1715,10.1715,72450.0],["1997-05-09",10.2437,10.3879,10.2437,10.3879,58800.0],["1997-05-12",10.3158,10.6043,10.3158,10.5322,138600.0],["1997-05-13",10.6765,10.8208,10.4601,10.4601,231600.0],["1997-05-14",10.6043,10.8208,10.5322,10.7486,2362500.0],["1997-05-15",10.7486,10.8208,10.6043,10.6765,185100.0],["1997-05-16",10.7486,10.7486,10.3158,10.4601,191400.0],["1997-05-19",10.4601,10.5322,10.3158,10.4601,128550.0],["1997-05-20",10.3879,10.4601,10.3158,10.3879,44850.0],["1997-05-21",10.4601,10.5322,10.3158,10.4601,93150.0],["1997-05-22",10.4601,10.4601,10.3158,10.4601,47100.0],["1997-05-23",10.4601,10.4601,10.3158,10.3158,53250.0],["1997-05-27",10.3879,10.4601,10.2436,10.4601,54450.0],["1997-05-28",10.3879,10.5322,10.3879,10.3879,237600.0],["1997-05-29",10.2437,10.3158,10.1715,10.3158,332850.0],["1997-05-30",10.3158,10.3158,10.1715,10.2436,139950.0],["1997-06-02",10.2436,10.6043,10.1715,10.6043,151350.0],["1997-06-03",10.5322,10.6765,10.4601,10.6765,77100.0],["1997-06-04",10.6043,10.8208,10.6043,10.6765,100950.0],["1997-06-05",10.6043,10.6765,10.4601,10.4601,27300.0],["1997-06-06",10.4601,10.6043,10.4601,10.4601,147750.0],["1997-06-09",10.4601,10.5322,10.0994,10.3879,56850.0],["1997-06-10",10.3879,10.3879,10.1715,10.3158,187050.0],["1997-06-11",10.2436,10.3879,10.0994,10.2436,103800.0],["1997-06-12",10.2552,10.3274,10.1108,10.3274,93150.0],["1997-06-13",10.2552,10.3996,10.2552,10.3274,79800.0],["1997-06-16",10.4719,10.6163,10.2552,10.3274,139500.0],["1997-06-17",10.2552,10.2552,10.1108,10.183,244650.0],["1997-06-18",10.1108,10.3996,10.1108,10.3996,61500.0],["1997-06-19",10.3996,10.5441,10.2552,10.3996,116850.0],["1997-06-20",10.183,10.4719,10.183,10.3274,150000.0],["1997-06-23",10.3274,10.3274,10.0385,10.1108,141450.0],["1997-06-24",10.0385,10.1108,9.858,9.8941,118200.0],["1997-06-25",9.9302,9.9302,9.4969,9.6774,532350.0],["1997-06-26",9.6052,9.7858,9.533,9.7497,126150.0],["1997-06-27",9.7497,10.1108,9.7497,10.0747,241050.0],["1997-06-30",10.1108,10.3274,10.1108,10.2552,172050.0],["1997-07-01",10.2913,10.3996,10.2552,10.2913,53550.0],["1997-07-02",10.3635,11.0496,10.3635,11.0496,302850.0],["1997-07-03",11.6274,11.6274,11.1218,11.1218,210150.0],["1997-07-07",11.1941,11.2302,10.6885,10.7607,160350.0],["1997-07-08",10.7969,10.9774,10.3996,10.3996,190650.0],["1997-07-09",10.4719,10.4719,9.4247,9.533,565200.0],["1997-07-10",9.6052,9.6413,9.2441,9.6052,795150.0],["1997-07-11",9.6052,9.6052,9.3886,9.4969,234150.0],["1997-07-14",9.3525,9.533,8.8469,9.3886,539550.0],["1997-07-15",9.2441,9.2441,9.0636,9.1358,734100.0],["1997-07-16",9.2441,9.2802,9.1719,9.2441,368250.0],["1997-07-17",9.2802,9.533,9.208,9.4969,258900.0],["1997-07-18",9.4969,9.7136,9.4969,9.6052,179250.0],["1997-07-21",9.6774,9.6774,9.3163,9.3525,116700.0],["1997-07-22",9.4969,9.9302,9.4969,9.8941,328500.0],["1997-07-23",9.9663,10.0385,9.8941,9.9663,226050.0],["1997-07-24",10.0024,10.0385,10.0024,10.0024,222300.0],["1997-07-25",10.0024,10.0024,9.858,9.858,93750.0],["1997-07-28",9.9302,9.9663,9.6774,9.6774,127350.0],["1997-07-29",9.6774,9.8219,9.6413,9.7858,73650.0],["1997-07-30",9.8219,9.9663,9.7858,9.9663,170400.0],["1997-07-31",9.9663,9.9663,9.858,9.9663,173250.0],["1997-08-01",9.9663,10.1108,9.9663,10.1108,184050.0],["1997-08-04",10.0747,10.2552,9.8941,10.2552,113100.0],["1997-08-05",10.3274,10.7607,10.2913,10.7607,195000.0],["1997-08-06",10.6885,10.7607,10.183,10.183,200100.0],["1997-08-07",10.183,10.183,9.6774,9.8219,378000.0],["1997-08-08",9.7136,9.8219,9.4969,9.6413,231300.0],["1997-08-11",9.533,9.6774,9.2441,9.3163,258000.0],["1997-08-12",9.3163,9.3163,9.1358,9.1719,255750.0],["1997-08-13",9.1358,9.2441,8.9914,9.1358,351600.0],["1997-08-14",9.0636,9.1358,8.8469,8.8469,699450.0],["1997-08-15",8.883,8.883,8.5941,8.6664,189300.0],["1997-08-18",8.6664,8.7025,8.5219,8.6664,187050.0],["1997-08-19",8.7025,8.7386,8.6303,8.6664,262050.0],["1997-08-20",8.6664,9.0636,8.6303,8.9914,1006200.0],["1997-08-21",9.0275,9.0997,8.9191,8.9914,383400.0],["1997-08-22",8.9191,8.9552,8.7025,8.9552,418350.0],["1997-08-25",8.9552,9.4247,8.9552,9.208,139350.0],["1997-08-26",9.208,9.4608,9.1719,9.2441,165900.0],["1997-08-27",9.3525,9.6413,9.2802,9.4608,183750.0],["1997-08-28",9.3886,10.0747,9.3163,10.0747,328650.0],["1997-08-29",10.1108,10.3635,9.9663,10.183,179400.0],["1997-09-02",10.1108,10.3635,10.1108,10.2913,226800.0],["1997-09-03",10.2913,10.4358,10.2552,10.4358,168300.0],["1997-09-04",10.4719,10.7968,10.4719,10.7968,337200.0],["1997-09-05",10.7968,11.0135,10.7607,11.0135,239400.0],["1997-09-08",11.0135,11.1218,10.9052,11.1218,304500.0],["1997-09-09",11.1218,11.1941,10.6163,10.9413,179100.0],["1997-09-10",10.9052,10.9413,10.6524,10.7607,135450.0],["1997-09-11",10.6885,10.6885,10.2552,10.3996,306750.0],["1997-09-12",10.4532,10.5255,10.2723,10.4893,311100.0],["1997-09-15",10.5255,10.7425,10.5255,10.7064,103950.0],["1997-09-16",10.7425,11.0681,10.7425,10.9957,218400.0],["1997-09-17",11.0681,11.2489,10.9957,11.0319,453300.0],["1997-09-18",11.0681,11.1766,11.0319,11.0681,703350.0],["1997-09-19",11.1766,11.2127,10.9234,10.9596,143400.0],["1997-09-22",10.9957,11.1404,10.9957,11.1404,92550.0],["1997-09-23",11.0681,11.1766,10.9234,11.1042,219000.0],["1997-09-24",11.1042,11.3574,11.1042,11.2489,292950.0],["1997-09-25",11.2851,11.4298,11.2489,11.3574,107250.0],["1997-09-26",11.3213,11.3213,11.1766,11.3213,80700.0],["1997-09-29",11.3213,11.3213,11.1766,11.2127,90750.0],["1997-09-30",11.2851,11.3213,11.1766,11.1766,70050.0],["1997-10-01",11.2489,11.3936,11.2489,11.2489,123150.0],["1997-10-02",11.2851,11.2851,10.9234,11.1766,230100.0],["1997-10-03",11.2851,11.5744,11.2851,11.5021,226500.0],["1997-10-06",11.4298,11.683,11.4298,11.4659,121950.0],["1997-10-07",11.4298,11.6468,11.3574,11.3574,106650.0],["1997-10-08",11.5021,11.5021,11.3213,11.4659,587550.0],["1997-10-09",11.4298,11.4659,11.2489,11.2851,228600.0],["1997-10-10",11.2489,11.4298,11.1404,11.3936,772500.0],["1997-10-13",11.4659,11.5383,11.2127,11.2851,148650.0],["1997-10-14",11.2851,11.3213,10.8872,10.9234,303450.0],["1997-10-15",10.9234,10.9234,10.634,10.7064,214500.0],["1997-10-16",10.7064,10.9957,10.634,10.7968,397500.0],["1997-10-17",10.7787,10.9957,10.2,10.417,1318050.0],["1997-10-20",10.5617,10.9957,10.5255,10.9234,648450.0],["1997-10-21",10.9596,10.9596,10.7425,10.8149,174900.0],["1997-10-22",10.851,10.9234,10.7787,10.9234,100050.0],["1997-10-23",10.8149,10.8149,10.2362,10.417,123450.0],["1997-10-24",10.7064,10.9596,10.3808,10.851,252750.0],["1997-10-27",10.7064,10.8149,9.8383,9.9106,183150.0],["1997-10-28",9.4042,10.4893,9.4042,10.4893,197700.0],["1997-10-29",10.417,10.634,10.3085,10.634,140400.0],["1997-10-30",10.4893,10.6702,10.2723,10.5979,91800.0],["1997-10-31",10.634,10.7787,10.5617,10.7425,74550.0],["1997-11-03",10.8149,10.9234,10.7064,10.7064,94200.0],["1997-11-04",10.6702,10.6702,10.417,10.5617,295650.0],["1997-11-05",10.5255,10.634,10.2723,10.634,214350.0],["1997-11-06",10.5617,10.7064,10.4532,10.5255,140850.0],["1997-11-07",10.4893,10.4893,10.2723,10.3808,92250.0],["1997-11-10",10.4532,10.5617,10.4532,10.5617,46350.0],["1997-11-11",10.4893,10.5617,10.417,10.417,71850.0],["1997-11-12",10.3808,10.417,10.2723,10.2723,57600.0],["1997-11-13",10.2723,10.4893,10.2723,10.4893,203700.0],["1997-11-14",10.4893,10.5255,10.3085,10.4893,139950.0],["1997-11-17",10.3447,10.7425,10.3447,10.6702,157800.0],["1997-11-18",10.7787,10.8149,10.417,10.5617,78900.0],["1997-11-19",10.5617,10.5617,10.1276,10.3085,142650.0],["1997-11-20",10.3808,10.4893,10.2723,10.4532,308250.0],["1997-11-21",10.4893,10.6702,10.3447,10.4893,108450.0],["1997-11-24",10.417,10.4893,9.9106,9.9468,156450.0],["1997-11-25",9.8745,10.1276,9.8745,10.0553,143400.0],["1997-11-26",10.1276,10.3447,10.1276,10.2,96300.0],["1997-11-28",10.1638,10.3447,10.0553,10.0553,44250.0],["1997-12-01",10.2362,10.3447,9.7659,10.0553,227700.0],["1997-12-02",10.2,10.2,10.0553,10.1638,77250.0],["1997-12-03",10.0915,10.2,10.0915,10.2,52950.0],["1997-12-04",10.2,10.6702,10.2,10.4893,119700.0],["1997-12-05",10.417,10.5979,10.417,10.5617,55650.0],["1997-12-08",10.5979,10.5979,10.417,10.4532,56250.0],["1997-12-09",10.4532,10.4532,9.983,10.0915,392400.0],["1997-12-10",10.1638,10.3085,9.8745,9.9106,89850.0],["1997-12-11",9.7659,9.8745,9.5489,9.6936,731550.0],["1997-12-12",9.6023,9.6748,9.4936,9.4936,327450.0],["1997-12-15",9.5661,9.6748,9.4936,9.6748,119850.0],["1997-12-16",9.7472,9.7472,9.711,9.7472,57150.0],["1997-12-17",9.7472,9.8559,9.6748,9.7835,85350.0],["1997-12-18",9.711,9.711,9.1675,9.3124,102150.0],["1997-12-19",9.2762,9.3486,9.1312,9.2762,138750.0],["1997-12-22",9.2037,9.4574,9.1675,9.2037,84750.0],["1997-12-23",9.1312,9.2037,9.0588,9.1675,273300.0],["1997-12-24",9.1312,9.1675,8.9863,9.095,57600.0],["1997-12-26",9.1675,9.1675,9.0225,9.1312,17400.0],["1997-12-29",9.095,9.5661,9.095,9.5661,156750.0],["1997-12-30",9.5661,9.6385,9.2399,9.4936,152700.0],["1997-12-31",9.3486,9.5298,9.2399,9.4211,110400.0],["1998-01-02",9.4936,9.4936,9.2037,9.3124,46050.0],["1998-01-05",9.2399,9.3124,8.9501,8.9863,133050.0],["1998-01-06",8.9138,8.9138,8.4065,8.4428,149550.0],["1998-01-07",8.4428,8.6964,8.2978,8.4065,109800.0],["1998-01-08",8.4428,8.4428,8.3341,8.4065,191400.0],["1998-01-09",8.4065,8.4065,7.6818,7.8992,329100.0],["1998-01-12",7.8268,8.1529,7.7181,8.0804,407550.0],["1998-01-13",8.0804,8.5515,8.0804,8.1891,407700.0],["1998-01-14",8.2978,8.479,8.2978,8.479,309900.0],["1998-01-15",8.479,9.4936,8.479,9.1675,466200.0],["1998-01-16",9.1675,9.3849,9.1312,9.3849,122100.0],["1998-01-20",9.3849,9.5661,9.3486,9.4936,62700.0],["1998-01-21",9.4936,9.6023,9.3486,9.3486,141600.0],["1998-01-22",8.9863,9.0225,8.8051,8.8776,109800.0],["1998-01-23",8.9501,9.0225,8.6964,8.8051,73350.0],["1998-01-26",8.7689,8.9138,8.6602,8.8051,51750.0],["1998-01-27",8.7326,8.8414,8.6602,8.8414,160050.0],["1998-01-28",8.8051,9.0588,8.8051,9.0588,68100.0],["1998-01-29",9.0588,9.3849,8.9863,9.3849,84000.0],["1998-01-30",9.3849,9.3849,9.1675,9.2399,82950.0],["1998-02-02",9.1675,9.1675,8.9863,9.0588,90750.0],["1998-02-03",9.1312,9.2037,9.0225,9.2037,70500.0],["1998-02-04",9.1312,9.2037,8.9863,9.095,38850.0],["1998-02-05",9.0588,9.4574,9.0588,9.2762,126900.0],["1998-02-06",9.3486,9.8559,9.1675,9.8559,172950.0],["1998-02-09",9.8197,10.0009,9.7835,9.8922,249750.0],["1998-02-10",9.9646,10.1458,9.8197,9.8559,49350.0],["1998-02-11",9.8559,10.0733,9.8559,10.0733,129900.0],["1998-02-12",10.0371,10.1096,9.9646,10.0371,432900.0],["1998-02-13",10.0009,10.0009,9.6385,9.6385,250800.0],["1998-02-17",9.711,9.711,9.1675,9.2037,136800.0],["1998-02-18",9.1312,9.4574,9.095,9.4211,110700.0],["1998-02-19",9.3849,9.3849,9.0588,9.2762,54150.0],["1998-02-20",9.2037,9.2037,8.8776,9.095,227100.0],["1998-02-23",9.0588,9.095,8.9863,9.0225,75150.0],["1998-02-24",9.0225,9.0588,8.9501,9.0225,135900.0],["1998-02-25",8.9501,9.1312,8.9501,9.0588,83400.0],["1998-02-26",9.1312,9.7835,9.1312,9.7472,182550.0],["1998-02-27",9.6748,9.711,9.6023,9.6023,51000.0],["1998-03-02",9.6023,9.6023,9.5298,9.5661,54150.0],["1998-03-03",9.4936,9.711,9.4573,9.6385,153600.0],["1998-03-04",9.5661,9.7472,9.5661,9.6385,87600.0],["1998-03-05",9.5661,9.6385,9.4211,9.5298,149400.0],["1998-03-06",9.5298,9.6023,9.5298,9.5661,68850.0],["1998-03-09",9.4936,9.6023,9.4573,9.4936,87750.0],["1998-03-10",9.4573,9.6023,9.4573,9.4573,66300.0],["1998-03-11",9.3849,9.4936,9.2037,9.2399,78300.0],["1998-03-12",9.1675,9.4211,9.1312,9.3124,53850.0],["1998-03-13",9.2762,9.4211,9.1675,9.3124,82050.0],["1998-03-16",9.2762,9.3849,9.0225,9.1312,82500.0],["1998-03-17",9.1312,9.2762,9.095,9.095,116100.0],["1998-03-18",9.0225,9.0225,8.8051,8.9138,194250.0],["1998-03-19",8.9138,9.2399,8.9138,9.0588,116400.0],["1998-03-20",9.0225,9.4211,8.8776,9.2762,153300.0],["1998-03-23",9.4573,9.7835,9.4573,9.711,715200.0],["1998-03-24",9.6558,9.7284,9.438,9.6921,722100.0],["1998-03-25",9.6195,9.801,9.6195,9.7284,236400.0],["1998-03-26",9.7284,9.8373,9.7284,9.7647,282300.0],["1998-03-27",9.801,9.8373,9.7284,9.801,77850.0],["1998-03-30",9.7284,9.801,9.7284,9.7284,118500.0],["1998-03-31",9.7284,9.7647,9.3654,9.5106,96000.0],["1998-04-01",9.5832,9.5832,9.2202,9.4017,107250.0],["1998-04-02",9.4017,9.5832,9.4017,9.5469,67650.0],["1998-04-03",9.5832,9.6558,9.5469,9.5832,61500.0],["1998-04-06",9.5469,9.6921,9.438,9.438,115800.0],["1998-04-07",9.4017,9.4017,9.0024,9.1113,202950.0],["1998-04-08",9.1476,9.1839,9.0024,9.1476,56550.0],["1998-04-09",9.1476,9.4017,9.1476,9.1839,50250.0],["1998-04-13",9.1113,9.1839,8.8572,9.0024,220050.0],["1998-04-14",9.0024,9.2565,8.9298,9.0024,105600.0],["1998-04-15",9.0024,9.2928,9.0024,9.1113,47250.0],["1998-04-16",9.0387,9.3654,8.9298,9.1476,175500.0],["1998-04-17",9.2202,9.2565,9.0024,9.0024,31950.0],["1998-04-20",9.075,9.075,8.8572,8.8935,122550.0],["1998-04-21",8.8209,8.8572,8.7483,8.7846,179250.0],["1998-04-22",8.7846,8.7846,8.6394,8.712,126000.0],["1998-04-23",8.6757,8.712,8.4579,8.6757,117900.0],["1998-04-24",8.6031,8.6757,8.4579,8.6394,86100.0],["1998-04-27",8.5668,8.5668,8.1312,8.2401,112050.0],["1998-04-28",8.349,8.4942,8.2038,8.2038,123750.0],["1998-04-29",8.2401,8.5305,8.1312,8.1312,564450.0],["1998-04-30",8.2038,8.2401,7.986,8.0223,234150.0],["1998-05-01",8.0949,8.3127,8.0949,8.2764,436950.0],["1998-05-04",8.2764,8.5305,8.2764,8.3853,296400.0],["1998-05-05",8.4216,8.4216,8.2764,8.3853,128100.0],["1998-05-06",8.349,8.349,7.8045,7.8045,1163400.0],["1998-05-07",7.8045,7.986,7.6956,7.8771,1290750.0],["1998-05-08",7.9134,8.0949,7.8045,8.0949,135300.0],["1998-05-11",8.0949,8.2401,8.0586,8.1312,127050.0],["1998-05-12",8.2038,8.2038,7.8408,8.0949,143250.0],["1998-05-13",8.1312,8.2038,8.0586,8.1312,95250.0],["1998-05-14",8.1312,8.2401,8.0586,8.2038,274800.0],["1998-05-15",8.1675,8.1675,7.986,8.0223,112650.0],["1998-05-18",7.986,8.0223,7.6956,7.7319,124800.0],["1998-05-19",7.7319,7.7682,7.5504,7.623,156750.0],["1998-05-20",7.5867,7.7319,7.5867,7.6593,97200.0],["1998-05-21",7.6593,7.6593,7.4052,7.4052,173250.0],["1998-05-22",7.4778,7.4778,7.0422,7.1511,254100.0],["1998-05-26",7.26,7.3326,7.0059,7.0059,166350.0],["1998-05-27",6.9696,6.9696,6.7518,6.9333,136650.0],["1998-05-28",7.0059,7.1511,6.9333,7.0785,243450.0],["1998-05-29",7.1511,7.2237,6.9333,7.0422,184050.0],["1998-06-01",7.0422,7.1148,6.9696,6.9696,216600.0],["1998-06-02",7.0059,7.0059,6.7518,6.8244,152400.0],["1998-06-03",6.7518,6.897,6.534,6.534,127500.0],["1998-06-04",6.6066,6.7155,6.5703,6.5703,153750.0],["1998-06-05",6.7518,6.7881,6.6066,6.7155,229650.0],["1998-06-08",6.7155,6.7518,6.6066,6.6066,177900.0],["1998-06-09",6.5703,6.6066,6.3162,6.3888,317700.0],["1998-06-10",6.4251,6.4614,6.2436,6.2436,383550.0],["1998-06-11",6.1519,6.1519,5.8243,5.8607,787650.0],["1998-06-12",5.8243,5.9335,5.7151,5.8243,345750.0],["1998-06-15",5.8243,5.8243,5.6423,5.6787,400950.0],["1998-06-16",5.7151,5.9699,5.6787,5.9335,300300.0],["1998-06-17",6.0791,6.2611,6.0063,6.0063,122850.0],["1998-06-18",5.9699,5.9699,5.8243,5.9335,286050.0],["1998-06-19",5.9699,6.1155,5.9335,6.0063,122550.0],["1998-06-22",6.0427,6.0427,5.9335,5.9335,78750.0],["1998-06-23",6.0063,6.2611,5.9699,6.2247,262950.0],["1998-06-24",6.2247,6.3339,6.1883,6.2975,245250.0],["1998-06-25",6.3339,6.3703,6.2247,6.2975,165150.0],["1998-06-26",6.3703,6.3703,6.1155,6.1155,180300.0],["1998-06-29",6.1155,6.1519,5.8243,5.8243,116850.0],["1998-06-30",5.8971,6.0791,5.8971,6.0791,257700.0],["1998-07-01",6.0427,6.2611,6.0063,6.0063,59700.0],["1998-07-02",5.9335,6.0063,5.8607,5.9335,94950.0],["1998-07-06",5.8971,6.0791,5.8607,6.0791,79350.0],["1998-07-07",6.1519,6.2611,6.0791,6.1155,121950.0],["1998-07-08",6.0791,6.1519,6.0427,6.0427,85500.0],["1998-07-09",6.0063,6.0791,5.9699,5.9699,74100.0],["1998-07-10",6.0427,6.0427,5.9699,6.0063,92100.0],["1998-07-13",6.0063,6.0427,5.8971,5.8971,112200.0],["1998-07-14",5.8971,6.0063,5.8971,5.8971,80100.0],["1998-07-15",5.9699,5.9699,5.8243,5.8607,97050.0],["1998-07-16",5.8971,5.9335,5.8243,5.9335,74100.0],["1998-07-17",5.9335,6.0427,5.8971,5.9335,111000.0],["1998-07-20",5.9335,5.9335,5.6787,5.6787,92700.0],["1998-07-21",5.7515,5.7515,5.5695,5.5695,63150.0],["1998-07-22",5.5331,5.5695,5.1326,5.1326,165150.0],["1998-07-23",5.169,5.2418,4.9506,4.9506,103950.0],["1998-07-24",5.0234,5.0962,4.8414,4.9142,86250.0],["1998-07-27",4.8778,4.8778,4.7686,4.805,119550.0],["1998-07-28",4.805,4.805,4.5866,4.5866,630300.0],["1998-07-29",4.5866,4.623,4.441,4.4774,148500.0],["1998-07-30",4.5138,4.6594,4.4774,4.623,266100.0],["1998-07-31",4.6594,4.6594,4.5138,4.5138,132900.0],["1998-08-03",4.5138,4.5138,4.4046,4.441,66450.0],["1998-08-04",4.441,4.441,4.077,4.077,247800.0],["1998-08-05",4.1498,4.259,4.077,4.1498,155850.0],["1998-08-06",4.1498,4.259,4.077,4.259,93300.0],["1998-08-07",4.259,4.6594,4.259,4.6594,154950.0],["1998-08-10",4.6594,4.6594,4.5138,4.5502,81300.0],["1998-08-11",4.4774,4.4774,4.3682,4.441,77850.0],["1998-08-12",4.5138,4.5866,4.2954,4.2954,77100.0],["1998-08-13",4.3682,4.5138,4.3682,4.4774,43650.0],["1998-08-14",4.4774,4.6958,4.4774,4.6958,94500.0],["1998-08-17",4.7686,4.7686,4.6958,4.7686,173850.0],["1998-08-18",4.7322,4.9506,4.7322,4.7686,83400.0],["1998-08-19",4.7686,4.805,4.6958,4.6958,138450.0],["1998-08-20",4.7322,4.7322,4.623,4.6594,74400.0],["1998-08-21",4.6594,4.6594,4.441,4.5866,39150.0],["1998-08-24",4.623,4.623,4.4774,4.5138,83100.0],["1998-08-25",4.5138,4.5502,4.4774,4.5138,66750.0],["1998-08-26",4.5866,4.5866,4.4046,4.4774,91200.0],["1998-08-27",4.5138,4.5138,4.077,4.1134,76950.0],["1998-08-28",4.1862,4.2954,4.1134,4.1134,75000.0],["1998-08-31",4.1498,4.1862,3.9678,3.9678,262050.0],["1998-09-01",3.895,3.9678,3.6402,3.713,129300.0],["1998-09-02",3.713,3.713,3.5674,3.5674,69000.0],["1998-09-03",3.6038,3.6038,3.4946,3.531,140850.0],["1998-09-04",3.4946,3.6766,3.4218,3.6766,564750.0],["1998-09-08",3.8586,4.077,3.8586,4.0042,96600.0],["1998-09-09",4.077,4.2954,4.0042,4.0042,87000.0],["1998-09-10",4.0406,4.0406,3.895,3.9314,560100.0],["1998-09-11",3.8797,3.9905,3.7688,3.9905,686850.0],["1998-09-14",4.1383,4.5817,4.1383,4.5078,141000.0],["1998-09-15",4.4708,4.6186,4.3969,4.5078,59550.0],["1998-09-16",4.4708,4.7295,4.4708,4.6925,51000.0],["1998-09-17",4.5817,4.5817,4.4339,4.4708,196950.0],["1998-09-18",4.5447,4.7295,4.36,4.5078,262950.0],["1998-09-21",4.5447,4.5817,4.4339,4.5078,60450.0],["1998-09-22",4.5078,4.5447,4.4708,4.4708,78900.0],["1998-09-23",4.4708,4.5078,4.3969,4.5078,184500.0],["1998-09-24",4.4708,4.5447,4.4339,4.4708,45600.0],["1998-09-25",4.4339,4.4339,4.323,4.3969,110550.0],["1998-09-28",4.4339,4.4339,4.1383,4.1752,141300.0],["1998-09-29",4.1383,4.2491,4.0274,4.0644,84000.0],["1998-09-30",4.1383,4.3969,4.1013,4.2122,290550.0],["1998-10-01",4.1383,4.1383,4.0274,4.0274,76650.0],["1998-10-02",3.9905,3.9905,3.658,3.6949,542400.0],["1998-10-05",3.621,3.621,3.4363,3.4363,84900.0],["1998-10-06",3.4732,3.658,3.3624,3.5841,205200.0],["1998-10-07",3.5841,3.621,3.4732,3.4732,43800.0],["1998-10-08",3.4363,3.4732,2.8451,3.0298,305850.0],["1998-10-09",3.0298,3.1037,2.919,2.919,175950.0],["1998-10-12",2.9559,3.0298,2.8081,2.8451,153900.0],["1998-10-13",2.8081,2.9929,2.4756,2.5864,406800.0],["1998-10-14",2.6234,2.6234,2.5495,2.5864,161250.0],["1998-10-15",2.6234,2.6234,2.4386,2.4756,470550.0],["1998-10-16",2.5495,2.8081,2.0691,2.143,1404000.0],["1998-10-19",2.5864,3.3254,2.5125,3.2885,1073250.0],["1998-10-20",3.2885,3.6949,3.2885,3.3993,305250.0],["1998-10-21",3.3254,3.3993,3.1776,3.1776,132450.0],["1998-10-22",3.1407,3.5841,3.1407,3.5471,259050.0],["1998-10-23",3.5102,3.7688,3.4363,3.7319,751650.0],["1998-10-26",3.7688,3.8796,3.7319,3.7688,164550.0],["1998-10-27",3.7688,3.9166,3.7688,3.8058,179400.0],["1998-10-28",3.7688,3.8427,3.7319,3.7688,137700.0],["1998-10-29",3.7688,3.7688,3.5102,3.5471,189450.0],["1998-10-30",3.5471,3.5471,3.3624,3.3624,138450.0],["1998-11-02",3.4363,3.8797,3.3624,3.6949,166650.0],["1998-11-03",3.7319,3.7688,3.6949,3.7319,301350.0],["1998-11-04",3.7688,3.8796,3.6949,3.7688,140700.0],["1998-11-05",3.7319,3.9166,3.7319,3.8058,102750.0],["1998-11-06",3.8058,3.8058,3.621,3.8058,153150.0],["1998-11-09",3.8796,3.9905,3.7688,3.7688,64050.0],["1998-11-10",3.6949,3.6949,3.3993,3.5841,64650.0],["1998-11-11",3.621,3.621,3.2146,3.2885,114450.0],["1998-11-12",3.3624,3.3993,3.2885,3.3624,95250.0],["1998-11-13",3.3254,3.5102,3.2885,3.5102,785400.0],["1998-11-16",3.3624,3.5102,3.3624,3.5102,89250.0],["1998-11-17",3.4732,3.5102,3.3254,3.4363,153750.0],["1998-11-18",3.4732,3.5102,3.2885,3.3993,103650.0],["1998-11-19",3.3993,3.3993,2.882,2.9559,393900.0],["1998-11-20",2.9559,3.0298,2.7712,2.7712,212850.0],["1998-11-23",2.8451,2.919,2.6973,2.7342,221850.0],["1998-11-24",2.6603,2.6603,2.5125,2.6234,252300.0],["1998-11-25",2.5864,2.7342,2.5864,2.7342,340200.0],["1998-11-27",2.7712,2.8081,2.6234,2.7712,105000.0],["1998-11-30",2.7712,2.8081,2.4756,2.4756,137700.0],["1998-12-01",2.4386,2.4386,2.2908,2.3278,330600.0],["1998-12-02",2.3278,2.3278,2.1061,2.2169,394200.0],["1998-12-03",2.18,2.18,1.8475,1.9214,405300.0],["1998-12-04",1.9952,2.0691,1.9214,2.0322,445200.0],["1998-12-07",2.0691,2.2908,2.0322,2.2908,418950.0],["1998-12-08",2.2908,2.5495,2.2539,2.5495,546750.0],["1998-12-09",2.5495,2.5864,2.5125,2.5125,571800.0],["1998-12-10",2.4756,2.5125,2.4017,2.4756,172050.0],["1998-12-11",2.4017,2.5125,2.2169,2.3278,264600.0],["1998-12-14",2.2908,2.2908,2.1061,2.2539,204750.0],["1998-12-15",2.18,2.2169,2.0691,2.18,194550.0],["1998-12-16",2.2539,2.3647,2.18,2.18,785700.0],["1998-12-17",2.0861,2.1234,1.7881,1.9744,1776150.0],["1998-12-18",1.9744,1.9744,1.8254,1.9371,271500.0],["1998-12-21",1.9371,2.0489,1.8626,1.9744,452100.0],["1998-12-22",1.9744,1.9744,1.8254,1.8999,328800.0],["1998-12-23",1.8626,1.8626,1.7508,1.7881,524550.0],["1998-12-24",1.8254,1.8999,1.8254,1.8999,213750.0],["1998-12-28",1.8626,1.8999,1.7508,1.7508,502200.0],["1998-12-29",1.7509,2.0116,1.7136,2.0116,513450.0],["1998-12-30",2.0861,2.1234,2.0489,2.0861,484350.0],["1998-12-31",2.0489,2.1234,1.9744,2.0489,413250.0],["1999-01-04",2.0861,2.1606,2.0861,2.1606,156600.0],["1999-01-05",2.1606,2.1979,2.1234,2.1606,126450.0],["1999-01-06",2.1234,2.1979,2.1234,2.1234,230400.0],["1999-01-07",2.0861,2.1606,2.0489,2.1234,181350.0],["1999-01-08",2.1606,2.2351,2.1234,2.2351,205650.0],["1999-01-11",2.2724,2.2724,2.1606,2.2351,283800.0],["1999-01-12",2.1979,2.1979,2.0489,2.0861,126900.0],["1999-01-13",2.1234,2.1234,1.9371,2.0116,250050.0],["1999-01-14",1.9371,1.9371,1.8254,1.8999,191250.0],["1999-01-15",1.8999,2.1234,1.8999,2.0861,204150.0],["1999-01-19",2.1234,2.1234,1.8999,2.0116,271350.0],["1999-01-20",2.0489,2.0861,1.9371,2.0116,160950.0],["1999-01-21",2.0116,2.0116,1.9371,1.9744,95250.0],["1999-01-22",1.9371,1.9371,1.8254,1.8626,160050.0],["1999-01-25",1.8999,1.8999,1.8254,1.8254,100050.0],["1999-01-26",1.8626,1.8626,1.5646,1.5646,648300.0],["1999-01-27",1.6391,1.7136,1.6018,1.6018,1150050.0],["1999-01-28",1.6763,1.7881,1.6763,1.7881,427350.0],["1999-01-29",1.8254,1.8626,1.7881,1.8254,245700.0],["1999-02-01",1.8254,1.8254,1.7136,1.7136,169050.0],["1999-02-02",1.7508,1.7881,1.6391,1.6763,181800.0],["1999-02-03",1.6763,1.7508,1.3783,1.4528,2878350.0],["1999-02-04",1.4528,1.6018,1.4528,1.5273,489450.0],["1999-02-05",1.5273,1.5273,1.3038,1.3411,414750.0],["1999-02-08",1.4156,1.4528,1.3783,1.4156,387300.0],["1999-02-09",1.4528,1.4901,1.3411,1.3411,221400.0],["1999-02-10",1.3411,1.3783,1.2293,1.3038,263250.0],["1999-02-11",1.3411,1.4156,1.2666,1.2666,258750.0],["1999-02-12",1.2666,1.3411,0.9313,1.2666,1246800.0],["1999-02-16",1.2666,1.3038,1.1921,1.2666,320700.0],["1999-02-17",1.2293,1.2666,1.0803,1.1921,310650.0],["1999-02-18",1.1921,1.2293,1.0431,1.1921,346050.0],["1999-02-19",1.1548,1.3783,1.1176,1.3038,441600.0],["1999-02-22",1.3411,1.3783,1.3038,1.3411,274650.0],["1999-02-23",1.3783,1.3783,1.3411,1.3783,225900.0],["1999-02-24",1.3411,1.3783,1.3038,1.3038,247500.0],["1999-02-25",1.3411,1.3411,1.2666,1.3411,166350.0],["1999-02-26",1.3038,1.3411,1.1548,1.1548,301200.0],["1999-03-01",1.1921,1.1921,1.1176,1.1176,213300.0],["1999-03-02",1.1176,1.1921,1.0803,1.1921,337800.0],["1999-03-03",1.2293,1.2666,1.1548,1.2666,235800.0],["1999-03-04",1.3038,1.4156,1.2666,1.3411,300300.0],["1999-03-05",1.3411,1.3783,1.3038,1.3411,197700.0],["1999-03-08",1.4156,1.6018,1.4156,1.5273,674250.0],["1999-03-09",1.5273,1.5273,1.4528,1.5273,334650.0],["1999-03-10",1.4901,1.7136,1.4901,1.6763,564000.0],["1999-03-11",1.7881,1.8254,1.5273,1.5646,915150.0],["1999-03-12",1.5646,1.7136,1.4901,1.6763,594450.0],["1999-03-15",1.7136,1.7136,1.6018,1.7136,176850.0],["1999-03-16",1.7136,1.7136,1.4901,1.5646,264450.0],["1999-03-17",1.5273,1.5273,1.4156,1.4528,174300.0],["1999-03-18",1.4528,1.5273,1.4528,1.4528,337650.0],["1999-03-19",1.4528,1.7136,1.4528,1.7136,248550.0],["1999-03-22",1.7881,1.8999,1.7508,1.7881,250500.0],["1999-03-23",1.7881,1.7881,1.6018,1.6391,180900.0],["1999-03-24",1.6391,1.6763,1.6391,1.6763,326250.0],["1999-03-25",1.6449,1.7197,1.6076,1.7197,263100.0],["1999-03-26",1.7197,1.9066,1.7197,1.9066,777750.0],["1999-03-29",1.9066,2.1683,1.8693,2.0936,825900.0],["1999-03-30",2.0936,2.0936,1.944,1.9814,182850.0],["1999-03-31",1.9814,2.0936,1.9066,2.0936,223500.0],["1999-04-01",2.0936,2.0936,1.8693,1.8693,85200.0],["1999-04-05",1.944,1.9814,1.9066,1.944,100800.0],["1999-04-06",1.9066,1.944,1.7945,1.8319,144450.0],["1999-04-07",1.7945,1.8319,1.4954,1.5328,305100.0],["1999-04-08",1.5702,1.6076,1.4206,1.4206,451050.0],["1999-04-09",1.458,1.6076,1.4206,1.6076,292950.0],["1999-04-12",1.5328,1.6076,1.5328,1.5702,99000.0],["1999-04-13",1.6449,1.6823,1.5702,1.5702,111150.0],["1999-04-14",1.5702,1.6823,1.5702,1.6449,166200.0],["1999-04-15",1.6449,1.7197,1.6076,1.6076,121200.0],["1999-04-16",1.6449,1.8693,1.6076,1.7945,422700.0],["1999-04-19",1.7945,2.0188,1.7945,1.9066,344700.0],["1999-04-20",2.0188,2.0188,1.8693,1.8693,203100.0],["1999-04-21",1.8693,2.0562,1.8693,2.0562,269400.0],["1999-04-22",2.0562,2.3179,2.0188,2.3179,568200.0],["1999-04-23",2.2431,2.3553,2.1683,2.2431,935700.0],["1999-04-26",2.2431,2.2431,2.0188,2.2057,260100.0],["1999-04-27",2.1309,2.2431,2.0562,2.2431,200400.0],["1999-04-28",2.2805,2.3926,2.2057,2.3553,557100.0],["1999-04-29",2.3553,2.3553,2.3179,2.3553,256200.0],["1999-04-30",2.3926,3.0656,2.3553,2.9908,1244250.0],["1999-05-03",3.0282,3.2899,2.9908,3.0656,772050.0],["1999-05-04",3.1403,3.2151,2.9908,2.9908,494250.0],["1999-05-05",2.9908,3.0656,2.6917,2.8413,416850.0],["1999-05-06",2.8786,2.8786,2.6917,2.7291,233100.0],["1999-05-07",2.617,2.6543,2.4674,2.617,276900.0],["1999-05-10",2.617,2.6543,2.5048,2.6543,186000.0],["1999-05-11",2.6543,2.6917,2.5422,2.6543,758700.0],["1999-05-12",2.617,2.617,2.4674,2.5048,190200.0],["1999-05-13",2.43,2.6543,2.1683,2.6543,519000.0],["1999-05-14",2.617,2.8039,2.5796,2.6917,626700.0],["1999-05-17",2.6917,2.6917,2.43,2.4674,541950.0],["1999-05-18",2.4674,2.5048,2.43,2.43,186900.0],["1999-05-19",2.43,2.4674,2.43,2.43,54000.0],["1999-05-20",2.43,2.5048,2.3553,2.5048,260850.0],["1999-05-21",2.43,2.6543,2.43,2.5796,199800.0],["1999-05-24",2.617,2.7665,2.617,2.7291,163200.0],["1999-05-25",2.7665,2.7665,2.5796,2.6543,127800.0],["1999-05-26",2.6543,2.916,2.5796,2.8413,502800.0],["1999-05-27",2.8413,2.9534,2.8039,2.8786,151950.0],["1999-05-28",2.916,2.9534,2.8413,2.8786,115950.0],["1999-06-01",2.8413,2.8413,2.6917,2.8039,91950.0],["1999-06-02",2.7665,2.8039,2.6543,2.6917,72300.0],["1999-06-03",2.6917,2.8039,2.6917,2.7665,133050.0],["1999-06-04",2.7291,2.8413,2.7291,2.8413,268800.0],["1999-06-07",2.8039,2.8413,2.7478,2.8039,134100.0],["1999-06-08",2.7291,2.916,2.7291,2.8786,149100.0],["1999-06-09",2.8413,3.0282,2.8413,2.9908,419400.0],["1999-06-10",2.9908,2.9908,2.8413,2.8413,881400.0],["1999-06-11",2.8473,2.9971,2.8473,2.9597,740400.0],["1999-06-14",2.9597,2.9971,2.9222,2.9971,106950.0],["1999-06-15",2.9597,3.072,2.9597,3.0346,340050.0],["1999-06-16",3.0346,3.072,3.0346,3.0346,170100.0],["1999-06-17",3.0346,3.072,2.9971,3.072,383250.0],["1999-06-18",3.1095,3.5591,3.072,3.5591,520950.0],["1999-06-21",3.5591,3.5965,3.4467,3.5216,247050.0],["1999-06-22",3.4841,3.5591,3.4841,3.5591,245100.0],["1999-06-23",3.5591,3.7839,3.5591,3.7839,549300.0],["1999-06-24",3.7839,4.0461,3.7839,3.8962,641250.0],["1999-06-25",3.8962,3.9337,3.7089,3.8962,401400.0],["1999-06-28",3.8962,4.0461,3.8588,3.9712,194850.0],["1999-06-29",4.0086,4.2709,3.9712,4.196,1401450.0],["1999-06-30",4.121,4.121,3.5216,3.6715,671250.0],["1999-07-01",3.6715,3.8962,3.6715,3.8962,143700.0],["1999-07-02",3.8962,3.9337,3.8213,3.8588,61200.0],["1999-07-06",3.8962,4.0836,3.7839,3.7839,154800.0],["1999-07-07",3.8213,3.8213,3.5965,3.634,331650.0],["1999-07-08",3.6715,3.8213,3.6715,3.7464,150900.0],["1999-07-09",3.7464,3.8962,3.7464,3.8588,93750.0],["1999-07-12",3.7839,3.7839,3.5965,3.5965,165000.0],["1999-07-13",3.5965,3.5965,3.3718,3.4467,337650.0],["1999-07-14",3.5216,3.5591,3.4841,3.4841,177600.0],["1999-07-15",3.4841,3.5965,3.4841,3.5591,96300.0],["1999-07-16",3.5591,3.5965,3.5216,3.5216,39900.0],["1999-07-19",3.5216,3.5591,3.3718,3.4841,143700.0],["1999-07-20",3.3343,3.5216,3.2968,3.4467,199800.0],["1999-07-21",3.4092,3.4467,3.3343,3.3343,198150.0],["1999-07-22",3.3343,3.3718,3.2594,3.2968,124650.0],["1999-07-23",3.3343,3.3343,3.2594,3.2968,759150.0],["1999-07-26",3.2968,3.2968,3.2594,3.2968,200700.0],["1999-07-27",3.2594,3.3343,3.2219,3.2968,106500.0],["1999-07-28",3.2968,3.3718,3.2594,3.3343,353400.0],["1999-07-29",3.2219,3.3718,3.2219,3.3343,164250.0],["1999-07-30",3.3718,3.8213,3.3718,3.8213,281250.0],["1999-08-02",3.7464,3.7464,3.4841,3.5591,207900.0],["1999-08-03",3.5591,3.5591,3.4092,3.4092,39150.0],["1999-08-04",3.4092,3.4092,3.3343,3.3718,79350.0],["1999-08-05",3.4467,3.4467,3.3718,3.3718,70500.0],["1999-08-06",3.3718,3.4092,3.2968,3.3343,164100.0],["1999-08-09",3.2968,3.3718,3.2594,3.3718,191250.0],["1999-08-10",3.4467,3.5591,3.2968,3.2968,175500.0],["1999-08-11",3.3343,3.4092,3.2968,3.3343,260400.0],["1999-08-12",3.2968,3.4092,3.2968,3.3718,110700.0],["1999-08-13",3.4092,3.4092,3.2968,3.3343,116550.0],["1999-08-16",3.2968,3.3343,3.2219,3.2968,85650.0],["1999-08-17",3.2968,3.2968,3.2219,3.2968,99450.0],["1999-08-18",3.2968,3.3343,3.2219,3.2219,219000.0],["1999-08-19",3.2594,3.3718,3.2219,3.2594,455550.0],["1999-08-20",3.2594,3.2968,3.1844,3.1844,219450.0],["1999-08-23",3.147,3.2219,2.9222,2.9597,327600.0],["1999-08-24",2.9222,3.0346,2.9222,2.9597,630600.0],["1999-08-25",2.9222,3.072,2.9222,2.9222,220800.0],["1999-08-26",2.9597,2.9597,2.6974,2.9222,472500.0],["1999-08-27",2.9222,2.9597,2.8098,2.8847,280800.0],["1999-08-30",2.8473,2.9222,2.8473,2.8473,52650.0],["1999-08-31",2.8473,3.2968,2.8473,3.2968,253500.0],["1999-09-01",3.3343,3.3343,3.1844,3.2219,106350.0],["1999-09-02",3.147,3.1844,3.0346,3.072,163800.0],["1999-09-03",3.072,3.1844,3.072,3.1095,131400.0],["1999-09-07",3.147,3.147,2.9222,3.0346,339450.0],["1999-09-08",2.9971,3.2594,2.9971,3.1095,551250.0],["1999-09-09",3.1095,3.3718,3.1095,3.3343,265650.0],["1999-09-10",3.3718,3.3718,3.3343,3.3718,298200.0],["1999-09-13",3.3402,3.3778,3.2652,3.3027,349200.0],["1999-09-14",3.3027,3.3215,3.2276,3.2652,61200.0],["1999-09-15",3.3027,3.3027,3.115,3.1526,125700.0],["1999-09-16",3.115,3.115,2.9649,3.04,154800.0],["1999-09-17",3.115,3.115,3.04,3.0775,73950.0],["1999-09-20",3.04,3.115,2.9649,2.9649,83100.0],["1999-09-21",2.9649,3.0025,2.8148,2.8523,140850.0],["1999-09-22",2.8148,2.8523,2.7397,2.7773,114450.0],["1999-09-23",2.7773,2.8148,2.5521,2.5521,236700.0],["1999-09-24",2.5521,2.5521,2.3644,2.477,293850.0],["1999-09-27",2.5521,2.7397,2.5521,2.7397,109050.0],["1999-09-28",2.8148,3.04,2.7022,3.0025,284850.0],["1999-09-29",2.9649,3.0025,2.7397,2.7773,148650.0],["1999-09-30",2.8148,3.0025,2.7022,2.9649,148350.0],["1999-10-01",2.9274,3.0025,2.7773,2.7773,158100.0],["1999-10-04",2.7773,2.8148,2.7773,2.7773,50850.0],["1999-10-05",2.7397,2.7397,2.5146,2.5146,151500.0],["1999-10-06",2.5896,2.6271,2.5146,2.5521,127200.0],["1999-10-07",2.5521,2.5521,2.402,2.402,183600.0],["1999-10-08",2.402,2.4395,2.2894,2.3269,269850.0],["1999-10-11",2.3644,2.5521,2.3269,2.402,224550.0],["1999-10-12",2.4395,2.5896,2.2894,2.3269,324600.0],["1999-10-13",2.402,2.477,2.3644,2.3644,182400.0],["1999-10-14",2.4395,2.477,2.3644,2.402,64050.0],["1999-10-15",2.3269,2.402,2.1768,2.3644,200850.0],["1999-10-18",2.2894,2.2894,2.1768,2.2894,187350.0],["1999-10-19",2.3269,2.402,2.2518,2.402,72000.0],["1999-10-20",2.3644,2.477,2.2894,2.477,49200.0],["1999-10-21",2.4395,2.7022,2.402,2.7022,204150.0],["1999-10-22",2.7022,2.7397,2.6647,2.7397,97050.0],["1999-10-25",2.7022,2.7397,2.5896,2.6271,117450.0],["1999-10-26",2.6271,2.6271,2.402,2.4395,117600.0],["1999-10-27",2.4395,2.5146,2.4395,2.5146,47100.0],["1999-10-28",2.477,2.5521,2.2894,2.2894,106800.0],["1999-10-29",2.3269,2.3269,2.2518,2.2518,139500.0],["1999-11-01",2.2518,2.3269,2.2143,2.3269,55950.0],["1999-11-02",2.477,2.5521,2.4395,2.477,133950.0],["1999-11-03",2.5146,2.5521,2.3269,2.3269,144750.0],["1999-11-04",2.3644,2.3644,2.2894,2.2894,99150.0],["1999-11-05",2.2894,2.3269,2.2143,2.2143,79200.0],["1999-11-08",2.2143,2.2894,2.1392,2.1392,85950.0],["1999-11-09",2.1017,2.1392,1.9141,1.9891,289050.0],["1999-11-10",1.9891,1.9891,1.8765,1.9141,375750.0],["1999-11-11",1.9516,1.9891,1.9141,1.9891,265950.0],["1999-11-12",1.9891,2.0642,1.9516,2.0642,317400.0],["1999-11-15",2.0267,2.0267,1.9141,2.0267,180900.0],["1999-11-16",1.9891,2.3644,1.9516,2.3269,399300.0],["1999-11-17",2.3269,2.477,2.3269,2.477,516150.0],["1999-11-18",2.5146,2.5521,2.402,2.4395,199500.0],["1999-11-19",2.5146,2.5146,2.4395,2.4395,76800.0],["1999-11-22",2.4395,2.477,2.2518,2.3269,265950.0],["1999-11-23",2.3269,2.4395,2.2894,2.402,285750.0],["1999-11-24",2.3644,2.3644,2.1017,2.1392,220650.0],["1999-11-26",2.1017,2.1768,2.1017,2.1017,45300.0],["1999-11-29",2.1392,2.1392,2.0642,2.0642,108450.0],["1999-11-30",1.9891,2.0267,1.9141,1.9891,312750.0],["1999-12-01",2.0267,2.0642,1.9516,1.9891,211050.0],["1999-12-02",1.9516,1.9891,1.7264,1.839,297150.0],["1999-12-03",1.839,1.9141,1.8015,1.839,105150.0],["1999-12-06",1.8015,1.8015,1.7264,1.7264,285300.0],["1999-12-07",1.7264,1.8015,1.6513,1.7264,368400.0],["1999-12-08",1.7264,1.7639,1.5388,1.6513,501900.0],["1999-12-09",1.5763,1.6138,1.5388,1.5388,336000.0],["1999-12-10",1.5763,1.7639,1.4637,1.7639,1352550.0],["1999-12-13",1.6889,1.8015,1.6513,1.6513,1014300.0],["1999-12-14",1.6513,1.7264,1.6513,1.7264,488400.0],["1999-12-15",1.7264,1.7639,1.6889,1.7264,568650.0],["1999-12-16",1.6889,1.7264,1.6513,1.6513,405150.0],["1999-12-17",1.6889,1.6889,1.6513,1.6889,158700.0],["1999-12-20",1.7264,1.7264,1.6138,1.6889,379800.0],["1999-12-21",1.6889,1.6889,1.6513,1.6513,223350.0],["1999-12-22",1.6889,1.7264,1.5763,1.6889,497100.0],["1999-12-23",1.6513,1.7264,1.6138,1.6138,271200.0],["1999-12-27",1.6513,1.6889,1.6138,1.6138,354150.0],["1999-12-28",1.5763,1.6138,1.5763,1.6138,257400.0],["1999-12-29",1.5763,1.6138,1.5388,1.5388,316500.0],["1999-12-30",1.5763,1.5763,1.5012,1.5388,391650.0],["1999-12-31",1.5388,1.9141,1.5388,1.9141,521850.0],["2000-01-03",1.9891,2.0267,1.6513,1.6889,162150.0],["2000-01-04",1.6513,1.7264,1.5763,1.6513,110250.0],["2000-01-05",1.6138,1.6513,1.5763,1.6138,74100.0],["2000-01-06",1.6138,1.6889,1.5763,1.6513,138000.0],["2000-01-07",1.6889,1.6889,1.6138,1.6513,111450.0],["2000-01-10",1.6513,1.6889,1.6138,1.6138,67650.0],["2000-01-11",1.6138,1.6138,1.5763,1.5763,82650.0],["2000-01-12",1.5763,1.5763,1.5388,1.5388,179550.0],["2000-01-13",1.5388,1.6513,1.5388,1.6513,203700.0],["2000-01-14",1.6513,1.7639,1.6138,1.7639,199650.0],["2000-01-18",1.8015,1.9891,1.8015,1.9141,288000.0],["2000-01-19",1.8765,2.0642,1.8765,1.9516,265050.0],["2000-01-20",1.9891,1.9891,1.839,1.8765,189000.0],["2000-01-21",1.839,1.839,1.6889,1.7639,244800.0],["2000-01-24",1.7639,1.8015,1.6889,1.6889,175050.0],["2000-01-25",1.6889,1.8015,1.6889,1.7639,105450.0],["2000-01-26",1.7639,1.7639,1.6513,1.7264,172950.0],["2000-01-27",1.6513,1.6889,1.6138,1.6513,135900.0],["2000-01-28",1.6138,1.6513,1.5763,1.6138,85950.0],["2000-01-31",1.6138,1.6513,1.5763,1.6138,72450.0],["2000-02-01",1.6513,1.7264,1.6138,1.6889,112200.0],["2000-02-02",1.6889,1.7264,1.6513,1.6513,144900.0],["2000-02-03",1.6513,1.6889,1.6138,1.6513,205050.0],["2000-02-04",1.6889,1.6889,1.6138,1.6513,177150.0],["2000-02-07",1.6513,1.6513,1.6138,1.6513,59700.0],["2000-02-08",1.6138,1.6138,1.5388,1.6138,149400.0],["2000-02-09",1.5763,1.5763,1.5388,1.5763,105000.0],["2000-02-10",1.5763,1.5763,1.5012,1.5388,232800.0],["2000-02-11",1.5388,1.6138,1.5012,1.5388,380850.0],["2000-02-14",1.5388,1.5388,1.3511,1.3886,540000.0],["2000-02-15",1.3886,1.4637,1.3511,1.3886,174600.0],["2000-02-16",1.3886,1.4637,1.3511,1.4637,503250.0],["2000-02-17",1.4637,1.4637,1.3511,1.3886,490350.0],["2000-02-18",1.3886,1.4262,1.2385,1.2385,734700.0],["2000-02-22",1.276,1.3511,1.2385,1.276,296100.0],["2000-02-23",1.276,1.276,1.1635,1.201,412800.0],["2000-02-24",1.201,1.2385,1.1635,1.201,329550.0],["2000-02-25",1.201,1.201,1.1634,1.1634,364050.0],["2000-02-28",1.1634,1.201,1.1634,1.1634,336900.0],["2000-02-29",1.201,1.201,1.1635,1.201,266250.0],["2000-03-01",1.201,1.3511,1.1635,1.3136,1135200.0],["2000-03-02",1.3136,1.5388,1.3136,1.5012,1399800.0],["2000-03-03",1.5012,1.6513,1.4262,1.4262,789000.0],["2000-03-06",1.4637,1.5763,1.4637,1.5012,294750.0],["2000-03-07",1.5012,1.7639,1.4262,1.6513,450900.0],["2000-03-08",1.6513,1.839,1.5763,1.6138,578700.0],["2000-03-09",1.6513,1.6513,1.3511,1.3511,988350.0],["2000-03-10",1.3886,1.3886,1.201,1.276,907350.0],["2000-03-13",1.2385,1.276,1.1635,1.201,568050.0],["2000-03-14",1.201,1.2385,1.1635,1.201,365100.0],["2000-03-15",1.201,1.201,1.1634,1.1634,295800.0],["2000-03-16",1.2385,1.2385,1.1634,1.1634,594750.0],["2000-03-17",1.201,1.201,1.1259,1.1634,353100.0],["2000-03-20",1.1634,1.201,1.1259,1.1634,674550.0],["2000-03-21",1.201,1.201,1.1635,1.201,168300.0],["2000-03-22",1.201,1.201,1.1635,1.201,287100.0],["2000-03-23",1.201,1.201,1.1635,1.201,251250.0],["2000-03-24",1.201,1.201,1.1635,1.201,275400.0],["2000-03-27",1.201,1.2385,1.1635,1.2385,451350.0],["2000-03-28",1.2385,1.4637,1.201,1.4262,531900.0],["2000-03-29",1.4262,1.4637,1.3136,1.3886,604050.0],["2000-03-30",1.3886,1.4262,1.3511,1.3511,383100.0],["2000-03-31",1.3511,1.3886,1.276,1.276,352200.0],["2000-04-03",1.2385,1.276,1.201,1.2385,690150.0],["2000-04-04",1.2385,1.2385,1.1634,1.1634,796050.0],["2000-04-05",1.1635,1.201,1.1635,1.201,307650.0],["2000-04-06",1.201,1.201,1.1259,1.1634,537750.0],["2000-04-07",1.201,1.201,1.1634,1.1634,140400.0],["2000-04-10",1.1634,1.1634,1.1259,1.1634,104700.0],["2000-04-11",1.1259,1.1634,1.1259,1.1634,94500.0],["2000-04-12",1.1259,1.1635,1.1259,1.1259,138150.0],["2000-04-13",1.1259,1.201,1.1259,1.201,1801050.0],["2000-04-14",1.1635,1.1635,1.0884,1.0884,394950.0],["2000-04-17",1.1259,1.1259,1.0133,1.0509,295800.0],["2000-04-18",1.0133,1.0884,1.0133,1.0884,234600.0],["2000-04-19",1.0509,1.1259,1.0509,1.0509,172050.0],["2000-04-20",1.1259,1.1259,1.0133,1.0884,207450.0],["2000-04-24",1.1259,1.1259,1.0509,1.0884,87300.0],["2000-04-25",1.0884,1.0884,1.0509,1.0509,82350.0],["2000-04-26",1.0509,1.0509,0.8632,0.9007,1099800.0],["2000-04-27",0.9007,0.9383,0.8632,0.9007,1464150.0],["2000-04-28",0.9007,0.9383,0.8632,0.8632,630300.0],["2000-05-01",0.9007,0.9383,0.9007,0.9007,626700.0],["2000-05-02",0.9383,1.0884,0.9007,0.9007,1656450.0],["2000-05-03",0.9007,0.9758,0.9007,0.9758,448650.0],["2000-05-04",1.0133,1.0509,1.0133,1.0509,580050.0],["2000-05-05",1.0133,1.0509,1.0133,1.0509,262800.0],["2000-05-08",1.0509,1.0509,1.0133,1.0509,135000.0],["2000-05-09",1.0509,1.1259,1.0133,1.0133,503400.0],["2000-05-10",1.0133,1.0509,1.0133,1.0133,216900.0],["2000-05-11",1.0509,1.0884,1.0133,1.0884,576750.0],["2000-05-12",1.0884,1.201,1.0884,1.201,541050.0],["2000-05-15",1.201,1.4262,1.201,1.3136,1123500.0],["2000-05-16",1.3511,1.3886,1.276,1.3136,956550.0],["2000-05-17",1.276,1.4637,1.276,1.4262,574200.0],["2000-05-18",1.4262,1.6513,1.4262,1.6513,1486050.0],["2000-05-19",1.6513,1.6889,1.4637,1.6513,634350.0],["2000-05-22",1.6889,1.7639,1.6513,1.7264,764850.0],["2000-05-23",1.6889,1.7264,1.5763,1.6138,583050.0],["2000-05-24",1.6138,1.6513,1.4637,1.5763,1200300.0],["2000-05-25",1.5763,1.5763,1.5012,1.5388,316200.0],["2000-05-26",1.5388,1.5763,1.5012,1.5763,291300.0],["2000-05-30",1.5763,1.5763,1.5012,1.5763,489000.0],["2000-05-31",1.5388,1.7639,1.5012,1.6889,778950.0],["2000-06-01",1.7264,1.9141,1.7264,1.839,1314000.0],["2000-06-02",1.9516,1.9891,1.6889,1.7639,936450.0],["2000-06-05",1.7264,1.7639,1.6513,1.7264,424200.0],["2000-06-06",1.7264,1.839,1.6513,1.7639,718800.0],["2000-06-07",1.7639,1.7639,1.7264,1.7639,240150.0],["2000-06-08",1.7639,1.7639,1.7264,1.7639,256950.0],["2000-06-09",1.7639,1.7639,1.6889,1.6889,271650.0],["2000-06-12",1.6889,1.7639,1.6889,1.7264,340800.0],["2000-06-13",1.7264,1.7639,1.6889,1.7264,198450.0],["2000-06-14",1.7264,1.7639,1.6889,1.7264,428700.0],["2000-06-15",1.7264,1.7264,1.5012,1.5388,1011000.0],["2000-06-16",1.5388,1.6513,1.5388,1.5763,302400.0],["2000-06-19",1.6513,1.8015,1.6513,1.7264,751050.0],["2000-06-20",1.7639,1.8015,1.7639,1.8015,497400.0],["2000-06-21",1.8015,1.9141,1.7639,1.9141,408150.0],["2000-06-22",1.8765,1.8765,1.8015,1.839,655200.0],["2000-06-23",1.839,1.9141,1.839,1.8765,666150.0],["2000-06-26",1.8765,1.9141,1.839,1.8765,195450.0],["2000-06-27",1.839,1.9516,1.839,1.839,664950.0],["2000-06-28",1.8765,1.9141,1.839,1.8765,590100.0],["2000-06-29",1.8765,1.8765,1.8015,1.8015,271200.0],["2000-06-30",1.839,1.8765,1.839,1.8765,358950.0],["2000-07-03",1.839,1.9141,1.839,1.8765,387450.0],["2000-07-05",1.8765,1.8765,1.7639,1.7639,525450.0],["2000-07-06",1.8015,1.839,1.7639,1.8015,421350.0],["2000-07-07",1.8015,1.839,1.8015,1.8015,1110600.0],["2000-07-10",1.8015,1.839,1.8015,1.8015,113100.0],["2000-07-11",1.839,1.8765,1.8015,1.8015,362400.0],["2000-07-12",1.839,1.9141,1.839,1.8765,319650.0],["2000-07-13",1.8765,1.9516,1.8765,1.9516,231450.0],["2000-07-14",2.0267,2.1768,1.9891,2.1392,729300.0],["2000-07-17",2.1392,2.1768,1.9891,2.0642,340050.0],["2000-07-18",2.1392,2.2143,2.1017,2.2143,536400.0],["2000-07-19",2.1768,2.2143,2.1392,2.1392,653850.0],["2000-07-20",2.1392,2.1392,2.0642,2.1017,330900.0],["2000-07-21",2.1017,2.1392,2.0642,2.0642,248250.0],["2000-07-24",2.0267,2.2894,1.839,1.9141,538950.0],["2000-07-25",1.9516,1.9891,1.839,1.8765,186150.0],["2000-07-26",1.839,1.839,1.7264,1.7639,318150.0],["2000-07-27",1.7639,1.839,1.7639,1.8015,227850.0],["2000-07-28",1.8015,1.8015,1.7639,1.8015,197400.0],["2000-07-31",1.8015,1.8015,1.7639,1.8015,187050.0],["2000-08-01",1.8015,1.839,1.7639,1.8015,218550.0],["2000-08-02",1.8015,1.8765,1.8015,1.839,131250.0],["2000-08-03",1.8765,1.9141,1.839,1.9141,251850.0],["2000-08-04",1.9141,1.9891,1.8765,1.9891,192150.0],["2000-08-07",1.9891,2.1017,1.9516,1.9891,233400.0],["2000-08-08",2.0642,2.2143,2.0267,2.1768,1627050.0],["2000-08-09",2.2518,2.2894,2.1768,2.2143,1023450.0],["2000-08-10",2.2143,2.2894,2.2143,2.2518,423750.0],["2000-08-11",2.2518,2.3269,2.2143,2.2518,142650.0],["2000-08-14",2.2518,2.2894,2.2518,2.2518,356100.0],["2000-08-15",2.2518,2.4395,2.2518,2.3644,1529100.0],["2000-08-16",2.402,2.477,2.3644,2.4395,1134900.0],["2000-08-17",2.477,2.5896,2.402,2.477,753600.0],["2000-08-18",2.4395,2.477,2.3269,2.402,348000.0],["2000-08-21",2.402,2.5896,2.402,2.5521,609600.0],["2000-08-22",2.6271,2.7022,2.5896,2.7022,306450.0],["2000-08-23",2.6647,2.9649,2.6647,2.8523,1953150.0],["2000-08-24",2.8523,2.9274,2.7397,2.7773,520800.0],["2000-08-25",2.8148,2.9274,2.8148,2.9274,165000.0],["2000-08-28",2.8899,2.9649,2.8523,2.8523,309900.0],["2000-08-29",2.8899,2.9649,2.8523,2.8899,455250.0],["2000-08-30",2.9274,3.04,2.8899,2.9274,1076700.0],["2000-08-31",2.9274,3.0025,2.8899,3.0025,1049850.0],["2000-09-01",3.0025,3.1526,3.0025,3.115,581100.0],["2000-09-05",3.115,3.115,2.8899,2.9274,990900.0],["2000-09-06",2.8899,3.0025,2.7773,2.9649,695850.0],["2000-09-07",2.9649,3.04,2.9274,3.04,637350.0],["2000-09-08",3.0025,3.0025,2.8523,2.8899,317850.0],["2000-09-11",2.8899,2.9274,2.7397,2.8523,1333350.0],["2000-09-12",2.8523,2.8899,2.8148,2.8148,234150.0],["2000-09-13",2.8148,2.9649,2.7773,2.9649,1617000.0],["2000-09-14",2.9649,3.04,2.9274,2.9649,299550.0],["2000-09-15",3.0025,3.1526,2.9274,3.115,582300.0],["2000-09-18",3.1526,3.1901,3.0775,3.1526,595350.0],["2000-09-19",3.115,3.1901,3.0025,3.04,380250.0],["2000-09-20",3.0025,3.0775,2.8899,2.9649,458400.0],["2000-09-21",2.9649,3.0025,2.8148,2.8148,426900.0],["2000-09-22",2.8148,2.8899,2.7773,2.8148,290100.0],["2000-09-25",2.7773,2.7773,2.5521,2.7397,568500.0],["2000-09-26",2.7022,2.9274,2.7022,2.8899,266850.0],["2000-09-27",2.8523,2.9649,2.7397,2.8148,622800.0],["2000-09-28",2.7773,2.7773,2.6271,2.6647,385650.0],["2000-09-29",2.6271,2.8899,2.6271,2.8899,554250.0],["2000-10-02",2.8899,2.9274,2.8148,2.8523,275850.0],["2000-10-03",2.8523,2.8523,2.7397,2.8148,137550.0],["2000-10-04",2.7397,2.7397,2.6647,2.6647,213000.0],["2000-10-05",2.6647,2.7022,2.6271,2.6271,296850.0],["2000-10-06",2.6271,2.6647,2.477,2.5896,414300.0],["2000-10-09",2.5521,2.7022,2.5521,2.6647,155100.0],["2000-10-10",2.7022,2.7773,2.6647,2.7397,432300.0],["2000-10-11",2.7022,2.8523,2.6647,2.7397,371550.0],["2000-10-12",2.7397,3.0025,2.7397,3.0025,782400.0],["2000-10-13",2.9649,2.9649,2.7397,2.8523,265800.0],["2000-10-16",2.8523,2.8523,2.7022,2.7397,99900.0],["2000-10-17",2.7773,2.7773,2.7022,2.7397,89550.0],["2000-10-18",2.7022,2.7022,2.6271,2.6647,264900.0],["2000-10-19",2.6271,2.7022,2.4395,2.5521,451200.0],["2000-10-20",2.477,2.6647,2.477,2.6647,171750.0],["2000-10-23",2.7022,2.8899,2.6647,2.8899,255750.0],["2000-10-24",2.9274,3.0025,2.7397,2.7773,276900.0],["2000-10-25",2.7773,2.7773,2.5521,2.5896,166500.0],["2000-10-26",2.5896,2.5896,2.477,2.5146,308250.0],["2000-10-27",2.5146,2.5896,2.477,2.477,229500.0],["2000-10-30",2.477,2.5896,2.477,2.5521,154800.0],["2000-10-31",2.5521,2.6271,2.5146,2.6271,243900.0],["2000-11-01",2.5896,2.7022,2.5896,2.6647,195900.0],["2000-11-02",2.7022,2.7022,2.6271,2.7022,173850.0],["2000-11-03",2.7022,2.7022,2.6271,2.6271,210000.0],["2000-11-06",2.6647,2.7397,2.6271,2.6647,421350.0],["2000-11-07",2.7022,2.7022,2.6647,2.6647,266700.0],["2000-11-08",2.6647,2.7022,2.6271,2.6271,252600.0],["2000-11-09",2.7022,2.7022,2.6647,2.7022,142650.0],["2000-11-10",2.7022,2.7022,2.6271,2.6271,136350.0],["2000-11-13",2.6647,2.7022,2.5896,2.6647,157800.0],["2000-11-14",2.6647,2.6647,2.5521,2.6271,515550.0],["2000-11-15",2.5896,2.8523,2.5896,2.8523,510150.0],["2000-11-16",2.8148,2.8523,2.6647,2.7022,136350.0],["2000-11-17",2.7022,2.7022,2.6271,2.7022,308400.0],["2000-11-20",2.7022,2.7022,2.6271,2.6271,362700.0],["2000-11-21",2.6647,2.7022,2.6271,2.7022,206850.0],["2000-11-22",2.7022,2.7022,2.6647,2.7022,188550.0],["2000-11-24",2.6647,2.7022,2.6647,2.7022,31650.0],["2000-11-27",2.6647,2.7022,2.6647,2.7022,203100.0],["2000-11-28",2.6647,2.7022,2.5896,2.6271,174300.0],["2000-11-29",2.6647,2.6647,2.477,2.5521,253950.0],["2000-11-30",2.5146,2.5521,2.402,2.477,406200.0],["2000-12-01",2.4395,2.6647,2.4395,2.6647,521400.0],["2000-12-04",2.6647,2.9649,2.6647,2.7397,1149000.0],["2000-12-05",2.7022,2.8899,2.6647,2.7397,1530750.0],["2000-12-06",2.7397,2.9649,2.7397,2.8899,1186800.0],["2000-12-07",2.9649,3.0025,2.7397,2.7397,652200.0],["2000-12-08",2.7773,2.8148,2.7022,2.8148,584100.0],["2000-12-11",2.8899,3.115,2.8523,3.04,1605000.0],["2000-12-12",3.04,3.2652,2.9649,3.04,2532000.0],["2000-12-13",3.04,3.3027,3.04,3.3027,1737900.0],["2000-12-14",3.3027,3.4528,3.1901,3.2276,1509900.0],["2000-12-15",3.2276,3.2652,3.0025,3.2276,744450.0],["2000-12-18",3.3027,3.6029,3.3027,3.5279,1194000.0],["2000-12-19",3.5654,3.6405,3.4153,3.4528,705450.0],["2000-12-20",3.4904,3.5654,3.3402,3.5279,510750.0],["2000-12-21",3.5279,3.678,3.3778,3.6405,925050.0],["2000-12-22",3.6029,3.7155,3.5654,3.7155,488400.0],["2000-12-26",3.7155,4.0533,3.6405,3.9407,819000.0],["2000-12-27",3.9032,4.0158,3.9032,3.9782,659550.0],["2000-12-28",3.9782,4.2034,3.7906,4.1284,761250.0],["2000-12-29",4.0908,4.2034,3.8657,4.1284,934950.0],["2001-01-02",4.0908,4.2034,3.9407,4.0158,1308300.0],["2001-01-03",4.0533,4.0533,3.5279,3.7155,1248900.0],["2001-01-04",3.678,3.678,3.3027,3.6029,1002300.0],["2001-01-05",3.5654,3.9782,3.5654,3.9782,742650.0],["2001-01-08",4.0533,4.1284,3.9032,3.9407,834450.0],["2001-01-09",3.9032,4.1284,3.6405,3.9782,1567350.0],["2001-01-10",3.9407,4.241,3.9407,4.1284,1404300.0],["2001-01-11",4.1659,4.2785,3.9782,4.0908,1194150.0],["2001-01-12",4.0533,4.0533,3.7906,3.9032,619050.0],["2001-01-16",3.8281,4.1284,3.8281,4.0908,1335750.0],["2001-01-17",4.0908,4.1659,3.8281,3.8657,604950.0],["2001-01-18",3.8657,3.8657,3.7155,3.8281,298650.0],["2001-01-19",3.8281,3.8281,3.678,3.7155,331950.0],["2001-01-22",3.7155,3.8657,3.7155,3.8281,188250.0],["2001-01-23",3.7531,3.8281,3.678,3.7155,363000.0],["2001-01-24",3.7531,3.8281,3.7155,3.7531,403650.0],["2001-01-25",3.7531,3.9407,3.7531,3.9407,339600.0],["2001-01-26",3.9032,4.0158,3.8657,3.9032,390150.0],["2001-01-29",3.9032,3.9032,3.723,3.8431,194700.0],["2001-01-30",3.7531,3.8131,3.6029,3.663,634950.0],["2001-01-31",3.5489,3.663,3.5429,3.5549,1200450.0],["2001-02-01",3.5549,3.6029,3.3988,3.6029,685950.0],["2001-02-02",3.6029,3.723,3.5429,3.717,1351500.0],["2001-02-05",3.693,3.693,3.5429,3.615,349200.0],["2001-02-06",3.663,3.723,3.6029,3.615,288450.0],["2001-02-07",3.663,3.7471,3.5489,3.7471,547800.0],["2001-02-08",3.7471,3.9032,3.723,3.9032,394350.0],["2001-02-09",3.9032,4.0773,3.9032,4.0593,768750.0],["2001-02-12",4.0833,4.1434,3.9692,4.0053,185250.0],["2001-02-13",3.9632,4.0533,3.8852,4.0533,369000.0],["2001-02-14",4.0533,4.1074,4.0053,4.0233,317850.0],["2001-02-15",3.9933,4.0533,3.9032,4.0533,395250.0],["2001-02-16",3.9933,4.1374,3.9933,4.0953,261750.0],["2001-02-20",4.0593,4.1314,3.9813,4.0233,257400.0],["2001-02-21",3.9933,3.9993,3.6089,3.8131,409950.0],["2001-02-22",3.7531,3.7831,3.693,3.693,217050.0],["2001-02-23",3.651,3.693,3.4528,3.6029,816150.0],["2001-02-26",3.5429,3.723,3.4828,3.6029,424650.0],["2001-02-27",3.6029,3.657,3.5429,3.633,328200.0],["2001-02-28",3.615,3.651,3.5789,3.6029,567150.0],["2001-03-01",3.6089,3.687,3.5309,3.5489,459900.0],["2001-03-02",3.5429,3.6029,3.4228,3.5189,1018950.0],["2001-03-05",3.5429,3.7531,3.5129,3.723,411000.0],["2001-03-06",3.7531,3.7831,3.615,3.657,414600.0],["2001-03-07",3.657,3.8071,3.657,3.8011,633300.0],["2001-03-08",3.8431,3.9272,3.8431,3.8792,995700.0],["2001-03-09",3.8792,3.8792,3.7831,3.8311,333300.0],["2001-03-12",3.8672,3.8912,3.6029,3.633,342600.0],["2001-03-13",3.6029,3.6029,3.4288,3.5729,464100.0],["2001-03-14",3.5729,3.5729,3.3627,3.4588,274050.0],["2001-03-15",3.4828,3.5129,3.3928,3.3928,311550.0],["2001-03-16",3.3928,3.4528,3.3627,3.3688,267300.0],["2001-03-19",3.3688,3.4348,3.3387,3.4108,320400.0],["2001-03-20",3.4108,3.5429,3.4108,3.5009,292650.0],["2001-03-21",3.5009,3.5009,3.3327,3.4288,243600.0],["2001-03-22",3.4168,3.4168,3.0925,3.1586,686550.0],["2001-03-23",3.2426,3.3808,3.1826,3.3808,653100.0],["2001-03-26",3.3627,3.4708,3.3627,3.4408,148500.0],["2001-03-27",3.3808,3.5429,3.3688,3.3928,145950.0],["2001-03-28",3.3327,3.4528,3.3327,3.3748,119850.0],["2001-03-29",3.3327,3.3627,3.1286,3.2306,490950.0],["2001-03-30",3.1706,3.3147,3.1526,3.3027,378300.0],["2001-04-02",3.3027,3.3027,3.0625,3.0925,380550.0],["2001-04-03",3.0745,3.0925,2.9424,3.0925,822300.0],["2001-04-04",3.0925,3.2727,3.0625,3.1526,225000.0],["2001-04-05",3.1526,3.3027,3.1526,3.2907,311100.0],["2001-04-06",3.2126,3.3688,3.1826,3.3147,234600.0],["2001-04-09",3.3147,3.4949,3.3147,3.4528,228150.0],["2001-04-10",3.5729,3.663,3.5429,3.657,704250.0],["2001-04-11",3.633,3.657,3.5729,3.6089,426450.0],["2001-04-12",3.6029,3.663,3.5069,3.639,381600.0],["2001-04-16",3.615,3.657,3.4828,3.4949,378150.0],["2001-04-17",3.5009,3.639,3.5009,3.6029,174600.0],["2001-04-18",3.5429,3.621,3.5429,3.5729,210750.0],["2001-04-19",3.5429,3.5729,3.4949,3.5129,371100.0],["2001-04-20",3.5489,3.5489,3.3027,3.4528,261300.0],["2001-04-23",3.4828,3.5069,3.3928,3.4288,182400.0],["2001-04-24",3.4468,3.4528,3.3087,3.3928,367200.0],["2001-04-25",3.3928,3.4528,3.3027,3.4528,253200.0],["2001-04-26",3.4528,3.663,3.3748,3.6029,1304850.0],["2001-04-27",3.6029,3.633,3.4828,3.5009,965100.0],["2001-04-30",3.5729,3.5729,3.4588,3.5729,496800.0],["2001-05-01",3.5729,3.5729,3.4648,3.5129,549300.0],["2001-05-02",3.4828,3.5129,3.3627,3.3627,257400.0],["2001-05-03",3.3027,3.3928,3.3027,3.3147,290400.0],["2001-05-04",3.1826,3.4708,3.1826,3.4348,431700.0],["2001-05-07",3.4468,3.4828,3.3988,3.4228,517350.0],["2001-05-08",3.3808,3.4828,3.3627,3.4828,776250.0],["2001-05-09",3.4828,3.5429,3.4168,3.5069,1670700.0],["2001-05-10",3.5069,3.6029,3.4888,3.6029,960300.0],["2001-05-11",3.6029,3.663,3.5729,3.6029,932850.0],["2001-05-14",3.6029,3.8732,3.6029,3.8251,2125050.0],["2001-05-15",3.9032,3.9032,3.7531,3.8311,805050.0],["2001-05-16",3.9032,4.0113,3.663,3.729,1178700.0],["2001-05-17",3.7531,3.7831,3.6029,3.7471,504900.0],["2001-05-18",3.7831,3.8612,3.7711,3.7951,942300.0],["2001-05-21",3.8431,3.9332,3.7951,3.8431,553050.0],["2001-05-22",3.8912,3.9032,3.723,3.7831,443550.0],["2001-05-23",3.7831,3.8251,3.6029,3.723,374100.0],["2001-05-24",3.675,3.717,3.5309,3.6089,606900.0],["2001-05-25",3.6089,3.633,3.4588,3.5549,301950.0],["2001-05-29",3.5669,3.651,3.3928,3.5129,477450.0],["2001-05-30",3.5129,3.5429,3.3928,3.5129,348900.0],["2001-05-31",3.4708,3.6029,3.4708,3.6029,277350.0],["2001-06-01",3.651,3.651,3.5489,3.6029,245850.0],["2001-06-04",3.6029,3.7771,3.6029,3.7771,853650.0],["2001-06-05",3.8311,3.9933,3.8251,3.9092,1384350.0],["2001-06-06",3.8491,3.8491,3.663,3.7531,468000.0],["2001-06-07",3.7531,3.7531,3.5309,3.5429,504900.0],["2001-06-08",3.5429,3.651,3.4708,3.633,256650.0],["2001-06-11",3.675,3.7831,3.651,3.7831,548100.0],["2001-06-12",3.7831,3.7831,3.633,3.693,225300.0],["2001-06-13",3.711,3.7531,3.633,3.639,269550.0],["2001-06-14",3.639,3.645,3.4708,3.5249,344700.0],["2001-06-15",3.4828,3.5849,3.4528,3.5729,237750.0],["2001-06-18",3.5609,3.5609,3.4528,3.4828,161100.0],["2001-06-19",3.4828,3.5369,3.3027,3.5009,312300.0],["2001-06-20",3.4408,3.5249,3.3627,3.4828,544500.0],["2001-06-21",3.4228,3.5249,3.3567,3.4108,589050.0],["2001-06-22",3.4108,3.4348,3.2727,3.4228,663000.0],["2001-06-25",3.3627,3.4828,3.3387,3.4228,739050.0],["2001-06-26",3.4408,3.4528,3.3627,3.3627,260250.0],["2001-06-27",3.3627,3.3808,3.2727,3.3808,443550.0],["2001-06-28",3.3808,3.3808,3.1646,3.3027,733950.0],["2001-06-29",3.2967,3.6029,3.2066,3.6029,3264300.0],["2001-07-02",3.5429,3.5969,3.3688,3.3748,336450.0],["2001-07-03",3.3748,3.4228,3.3327,3.3567,96450.0],["2001-07-05",3.3027,3.4228,3.3027,3.3507,179100.0],["2001-07-06",3.3207,3.3447,3.2306,3.3447,102000.0],["2001-07-09",3.2847,3.3447,3.2246,3.2366,193350.0],["2001-07-10",3.2066,3.3027,3.1826,3.1886,239700.0],["2001-07-11",3.1886,3.1886,3.0145,3.0385,533100.0],["2001-07-12",3.0325,3.0325,2.8643,2.9724,456900.0],["2001-07-13",2.9424,3.0565,2.8523,3.0385,355350.0],["2001-07-16",2.9784,3.0865,2.9424,2.9784,214800.0],["2001-07-17",2.9904,2.9904,2.8824,2.9004,97950.0],["2001-07-18",2.9004,2.9004,2.7022,2.7202,614100.0],["2001-07-19",2.7022,2.8103,2.5641,2.6301,602400.0],["2001-07-20",2.6422,2.9124,2.6422,2.8763,613950.0],["2001-07-23",2.9124,2.9724,2.7923,2.9724,230100.0],["2001-07-24",2.9904,2.9964,2.8223,2.9844,145800.0],["2001-07-25",2.9724,3.1646,2.8824,3.1646,273450.0],["2001-07-26",3.2246,3.2246,3.0325,3.1586,185700.0],["2001-07-27",3.1646,3.1826,3.0025,3.0925,1463100.0],["2001-07-30",3.0325,3.0925,3.0085,3.0325,379350.0],["2001-07-31",3.0025,3.723,3.0025,3.6029,2004300.0],["2001-08-01",3.6029,3.6029,3.2426,3.3027,360150.0],["2001-08-02",3.2126,3.3027,3.1226,3.1406,165000.0],["2001-08-03",3.0925,3.1466,3.0625,3.1226,238800.0],["2001-08-06",3.1226,3.1466,3.0625,3.1406,85950.0],["2001-08-07",3.1526,3.1826,3.0325,3.1586,163650.0],["2001-08-08",3.1586,3.1826,3.0025,3.0325,276450.0],["2001-08-09",2.9724,3.0625,2.9724,3.0025,121050.0],["2001-08-10",2.9724,3.0265,2.9304,3.0265,94650.0],["2001-08-13",3.0025,3.1466,3.0025,3.0865,116400.0],["2001-08-14",3.0625,3.0985,3.0145,3.0625,187950.0],["2001-08-15",3.0325,3.3507,3.0325,3.2967,435300.0],["2001-08-16",3.2727,3.2847,3.0985,3.1226,304350.0],["2001-08-17",3.1406,3.1526,3.0685,3.0985,132300.0],["2001-08-20",3.0745,3.1165,3.0385,3.0505,116850.0],["2001-08-21",3.0325,3.1165,3.0145,3.0925,156150.0],["2001-08-22",3.0925,3.1766,3.0625,3.0745,412950.0],["2001-08-23",3.0505,3.1226,3.0025,3.0685,263250.0],["2001-08-24",3.0325,3.1045,3.0265,3.0625,204300.0],["2001-08-27",3.0025,3.0685,2.9124,2.9244,347700.0],["2001-08-28",2.9724,2.9724,2.8223,2.8343,543600.0],["2001-08-29",2.8583,2.8763,2.7022,2.7022,1637850.0],["2001-08-30",2.7022,3.0565,2.6722,3.0505,1693050.0],["2001-08-31",3.0025,3.6029,2.9724,3.5429,2280600.0],["2001-09-04",3.3928,3.3988,3.1346,3.1526,744900.0],["2001-09-05",3.1226,3.1826,3.1226,3.1586,555150.0],["2001-09-06",3.1766,3.1826,3.1105,3.1526,288450.0],["2001-09-07",3.1706,3.1706,3.0625,3.1105,157950.0],["2001-09-10",3.1226,3.1406,3.0625,3.1105,156150.0],["2001-09-17",3.1526,3.2426,3.0625,3.0625,329400.0],["2001-09-18",3.0145,3.1526,2.9904,3.0625,649350.0],["2001-09-19",3.0625,3.0625,2.7923,3.0205,351600.0],["2001-09-20",2.9904,3.0205,2.7923,3.0085,281250.0],["2001-09-21",2.8824,3.0025,2.8223,3.0025,465450.0],["2001-09-24",2.9964,2.9964,2.7022,2.8523,1193400.0],["2001-09-25",2.7623,2.7803,2.6422,2.7022,389700.0],["2001-09-26",2.6902,2.7202,2.5821,2.6422,414450.0],["2001-09-27",2.6301,2.7623,2.5521,2.6422,1484550.0],["2001-09-28",2.6121,2.8523,2.6121,2.8523,418800.0],["2001-10-01",2.8163,2.8223,2.5581,2.5821,205950.0],["2001-10-02",2.6121,2.6422,2.5581,2.5941,104550.0],["2001-10-03",2.5701,2.6482,2.5521,2.6121,312300.0],["2001-10-04",2.6422,2.6422,2.402,2.6422,4788150.0],["2001-10-05",2.6422,2.6602,2.444,2.462,642900.0],["2001-10-08",2.462,2.486,2.3779,2.456,262500.0],["2001-10-09",2.5161,2.5221,2.45,2.456,170250.0],["2001-10-10",2.492,2.5701,2.432,2.5701,624600.0],["2001-10-11",2.5521,2.6121,2.48,2.504,846300.0],["2001-10-12",2.486,2.5221,2.462,2.5101,776850.0],["2001-10-15",2.5521,2.6422,2.5221,2.5521,422250.0],["2001-10-16",2.5221,2.6121,2.456,2.6121,340350.0],["2001-10-17",2.5821,2.6422,2.5221,2.5761,200400.0],["2001-10-18",2.5221,2.5221,2.444,2.474,294600.0],["2001-10-19",2.432,2.5821,2.432,2.5701,326100.0],["2001-10-22",2.5341,2.6422,2.5221,2.6061,110700.0],["2001-10-23",2.5821,2.6362,2.5581,2.5641,128100.0],["2001-10-24",2.5521,2.5881,2.5221,2.5521,376500.0],["2001-10-25",2.5701,2.6722,2.5341,2.6301,349350.0],["2001-10-26",2.6301,2.8283,2.6301,2.7923,777150.0],["2001-10-29",2.8523,2.8523,2.7022,2.7142,535800.0],["2001-10-30",2.7322,2.7322,2.5821,2.6422,439500.0],["2001-10-31",2.6422,2.7563,2.5881,2.6902,200850.0],["2001-11-01",2.7322,2.7322,2.6422,2.7022,206550.0],["2001-11-02",2.7022,2.7322,2.6722,2.7082,198150.0],["2001-11-05",2.6722,2.7502,2.6722,2.7022,148500.0],["2001-11-06",2.6422,2.7923,2.6121,2.7142,212400.0],["2001-11-07",2.6722,2.7322,2.6181,2.6782,187350.0],["2001-11-08",2.6422,2.7142,2.6422,2.7022,505650.0],["2001-11-09",2.6782,2.7563,2.6782,2.7442,175800.0],["2001-11-12",2.7382,2.7382,2.6482,2.6722,184950.0],["2001-11-13",2.6842,2.7623,2.6602,2.7322,127050.0],["2001-11-14",2.7322,2.7322,2.5821,2.5941,211800.0],["2001-11-15",2.5941,2.6722,2.408,2.426,511350.0],["2001-11-16",2.402,2.5101,2.3599,2.504,305550.0],["2001-11-19",2.5221,2.5461,2.444,2.5281,243000.0],["2001-11-20",2.5521,2.5821,2.492,2.5341,212700.0],["2001-11-21",2.5101,2.5101,2.444,2.504,110550.0],["2001-11-23",2.504,2.5101,2.438,2.5101,91350.0],["2001-11-26",2.5221,2.5221,2.39,2.39,136200.0],["2001-11-27",2.39,2.432,2.3599,2.396,245700.0],["2001-11-28",2.432,2.462,2.3839,2.42,232200.0],["2001-11-29",2.414,2.5161,2.402,2.5161,143250.0],["2001-11-30",2.5221,2.5521,2.504,2.5161,190500.0],["2001-12-03",2.5401,2.5401,2.3779,2.414,436950.0],["2001-12-04",2.462,2.5161,2.42,2.5101,131850.0],["2001-12-05",2.5101,2.5521,2.432,2.492,367500.0],["2001-12-06",2.5161,2.6422,2.48,2.6422,341550.0],["2001-12-07",2.6301,2.6902,2.5881,2.6422,280500.0],["2001-12-10",2.6422,2.6902,2.6422,2.6482,106200.0],["2001-12-11",2.6241,2.6602,2.5881,2.6422,122400.0],["2001-12-12",2.6482,2.6542,2.6422,2.6542,109050.0],["2001-12-13",2.6542,2.7022,2.5281,2.6301,236400.0],["2001-12-14",2.6542,2.6542,2.5461,2.5821,111600.0],["2001-12-17",2.5521,2.6362,2.432,2.6362,196950.0],["2001-12-18",2.5821,2.6241,2.5221,2.6001,98100.0],["2001-12-19",2.6061,2.6722,2.5821,2.6241,293700.0],["2001-12-20",2.6602,2.6602,2.462,2.5881,202950.0],["2001-12-21",2.6362,2.6842,2.5821,2.6662,547350.0],["2001-12-24",2.6662,2.7022,2.6602,2.6902,61650.0],["2001-12-26",2.6902,2.8583,2.6722,2.8403,445950.0],["2001-12-27",2.8523,2.8523,2.7983,2.8043,575700.0],["2001-12-28",2.7563,2.8403,2.6542,2.8223,300600.0],["2001-12-31",2.7743,2.8403,2.6482,2.7322,304050.0],["2002-01-02",2.7322,2.7322,2.5461,2.6422,423450.0],["2002-01-03",2.6722,2.7863,2.6602,2.7863,236850.0],["2002-01-04",2.7863,2.8463,2.6842,2.8103,309600.0],["2002-01-07",2.7683,2.9424,2.7022,2.9424,265200.0],["2002-01-08",2.8824,3.0565,2.8824,2.9724,607800.0],["2002-01-09",2.9724,2.9964,2.8824,2.8824,197550.0],["2002-01-10",2.8343,2.8403,2.7442,2.8103,143850.0],["2002-01-11",2.8103,2.8523,2.7623,2.7623,107400.0],["2002-01-14",2.7623,2.7803,2.462,2.462,460500.0],["2002-01-15",2.498,2.5941,2.498,2.5761,202050.0],["2002-01-16",2.5341,2.5761,2.5221,2.5401,73200.0],["2002-01-17",2.5401,2.5761,2.5221,2.5521,75450.0],["2002-01-18",2.5401,2.6722,2.5401,2.5821,193350.0],["2002-01-22",2.5821,2.5821,2.5221,2.5221,59700.0],["2002-01-23",2.5221,2.6121,2.5221,2.6121,232050.0],["2002-01-24",2.5821,2.6482,2.5641,2.6121,127650.0],["2002-01-25",2.5821,2.5821,2.5521,2.5581,129900.0],["2002-01-28",2.5221,2.5821,2.468,2.5761,223350.0],["2002-01-29",2.5821,2.5821,2.5221,2.5461,161400.0],["2002-01-30",2.5401,2.5761,2.498,2.5521,165900.0],["2002-01-31",2.5401,2.5701,2.5281,2.5401,85200.0],["2002-02-01",2.5221,2.5821,2.492,2.5521,132900.0],["2002-02-04",2.5521,2.5821,2.432,2.432,93150.0],["2002-02-05",2.432,2.468,2.432,2.45,1266150.0],["2002-02-06",2.45,2.5101,2.42,2.492,135450.0],["2002-02-07",2.5221,2.5701,2.462,2.5221,119400.0],["2002-02-08",2.5821,2.7022,2.5521,2.7022,194100.0],["2002-02-11",2.7022,2.7623,2.6542,2.7442,199800.0],["2002-02-12",2.7322,2.7442,2.6722,2.6902,118800.0],["2002-02-13",2.6722,2.7803,2.6602,2.7803,122550.0],["2002-02-14",2.7502,2.7623,2.6422,2.6722,117000.0],["2002-02-15",2.6722,2.7563,2.6301,2.7262,124650.0],["2002-02-19",2.7022,2.7022,2.5941,2.6602,93150.0],["2002-02-20",2.6602,2.7262,2.6121,2.7262,142650.0],["2002-02-21",2.7382,2.7863,2.7022,2.7322,136350.0],["2002-02-22",2.7082,2.8703,2.7022,2.8223,169350.0],["2002-02-25",2.8223,2.8343,2.7623,2.8163,119850.0],["2002-02-26",2.8163,2.8163,2.7683,2.8043,43050.0],["2002-02-27",2.7983,2.8223,2.7983,2.7983,135150.0],["2002-02-28",2.7863,2.8223,2.7683,2.7923,123150.0],["2002-03-01",2.8223,2.8703,2.7743,2.8703,192450.0],["2002-03-04",2.8824,2.9664,2.8763,2.8884,156600.0],["2002-03-05",2.8283,2.8403,2.6662,2.7563,171900.0],["2002-03-06",2.6962,2.8103,2.6121,2.7863,385650.0],["2002-03-07",2.8043,2.8703,2.7983,2.8343,464250.0],["2002-03-08",2.8523,2.9424,2.8523,2.9124,652200.0],["2002-03-11",2.9304,2.9664,2.9304,2.9484,290400.0],["2002-03-12",2.9484,3.0025,2.9184,2.9904,276450.0],["2002-03-13",2.9904,3.0445,2.9904,3.0325,738600.0],["2002-03-14",3.0445,3.0865,3.0085,3.0385,461250.0],["2002-03-15",2.9784,3.0985,2.9784,3.0325,212700.0],["2002-03-18",3.0625,3.2366,3.0625,3.2306,315750.0],["2002-03-19",3.2607,3.2727,3.0925,3.1286,376800.0],["2002-03-20",3.1406,3.1406,3.0025,3.0205,272700.0],["2002-03-21",3.0325,3.1526,2.9904,3.1526,222450.0],["2002-03-22",3.1406,3.1526,3.0325,3.0325,135300.0],["2002-03-25",2.9964,3.0085,2.9424,2.9904,124800.0],["2002-03-26",3.0205,3.0565,2.9544,2.9904,163350.0],["2002-03-27",3.0025,3.1466,3.0025,3.1165,193800.0],["2002-03-28",3.1226,3.1766,3.0745,3.1165,149400.0],["2002-04-01",3.0865,3.1466,3.0505,3.1105,261300.0],["2002-04-02",3.1045,3.1346,3.0745,3.1346,126150.0],["2002-04-03",3.1346,3.1346,3.0025,3.0985,159600.0],["2002-04-04",3.1226,3.1226,3.0325,3.0805,99900.0],["2002-04-05",3.0625,3.1346,3.0385,3.0385,234900.0],["2002-04-08",3.0565,3.0925,3.0145,3.0925,120300.0],["2002-04-09",3.0925,3.0925,2.9724,3.0385,142500.0],["2002-04-10",3.0385,3.0925,3.0385,3.0805,424050.0],["2002-04-11",3.0865,3.1526,3.0325,3.0325,391650.0],["2002-04-12",3.0325,3.0865,3.0025,3.0865,169650.0],["2002-04-15",3.0925,3.1706,3.0925,3.1526,461250.0],["2002-04-16",3.1586,3.2426,3.1586,3.2246,324900.0],["2002-04-17",3.2426,3.2967,3.2066,3.2366,544500.0],["2002-04-18",3.2607,3.3748,3.2607,3.3627,445950.0],["2002-04-19",3.3627,3.3627,3.3087,3.3447,231150.0],["2002-04-22",3.3087,3.3087,3.1766,3.2246,137100.0],["2002-04-23",3.2547,3.3928,3.2066,3.3868,132900.0],["2002-04-24",3.3928,3.5309,3.2847,3.4108,507150.0],["2002-04-25",3.4168,3.4828,3.3868,3.4708,319500.0],["2002-04-26",3.4708,3.4708,3.3327,3.3567,258750.0],["2002-04-29",3.3027,3.4408,3.2967,3.3748,139650.0],["2002-04-30",3.4048,3.4708,3.4048,3.4708,544200.0],["2002-05-01",3.4828,3.4828,3.3688,3.4528,229800.0],["2002-05-02",3.4588,3.5129,3.4228,3.4828,283650.0],["2002-05-03",3.4949,3.5489,3.4949,3.5309,262200.0],["2002-05-06",3.5309,3.5309,3.4228,3.4768,161250.0],["2002-05-07",3.3327,3.3327,3.2066,3.2126,275250.0],["2002-05-08",3.2126,3.3027,3.0985,3.2727,449400.0],["2002-05-09",3.2727,3.2727,3.1226,3.1226,107550.0],["2002-05-10",3.1526,3.2066,3.0325,3.1226,199800.0],["2002-05-13",3.1226,3.2426,3.1226,3.2426,146850.0],["2002-05-14",3.2607,3.3327,3.2607,3.3087,423150.0],["2002-05-15",3.3327,3.3327,3.2126,3.2126,130800.0],["2002-05-16",3.2126,3.3147,3.1226,3.2246,101700.0],["2002-05-17",3.2426,3.3027,3.0625,3.2787,120000.0],["2002-05-20",3.2426,3.3087,3.2066,3.3087,105750.0],["2002-05-21",3.3027,3.3327,3.2727,3.2907,180000.0],["2002-05-22",3.3087,3.3087,3.2426,3.2967,155100.0],["2002-05-23",3.3027,3.3627,3.2126,3.3147,80400.0],["2002-05-24",3.3087,3.3087,3.1226,3.1226,102000.0],["2002-05-28",3.1286,3.2126,3.0325,3.2126,235350.0],["2002-05-29",3.2186,3.2426,3.1226,3.2306,133350.0],["2002-05-30",3.2426,3.2487,3.1706,3.1886,162900.0],["2002-05-31",3.2186,3.2366,3.1766,3.1766,184200.0],["2002-06-03",3.1766,3.2126,3.0625,3.0685,274650.0],["2002-06-04",3.0685,3.2426,3.0445,3.2426,184350.0],["2002-06-05",3.2426,3.2607,3.1226,3.2607,94500.0],["2002-06-06",3.2426,3.2487,3.1226,3.1226,141750.0],["2002-06-07",3.1526,3.2126,3.1226,3.1826,93450.0],["2002-06-10",3.1646,3.2006,3.1226,3.1526,144150.0],["2002-06-11",3.1526,3.1826,3.0325,3.1406,208800.0],["2002-06-12",3.1586,3.2426,3.1526,3.2426,323700.0],["2002-06-13",3.2426,3.2787,3.1105,3.2306,456300.0],["2002-06-14",3.2006,3.2366,3.0625,3.1346,199200.0],["2002-06-17",3.1526,3.2126,3.0625,3.1226,211650.0],["2002-06-18",3.1226,3.1826,3.0385,3.1045,161850.0],["2002-06-19",3.0925,3.1826,2.9964,3.0625,361200.0],["2002-06-20",3.0625,3.2186,3.0625,3.1105,184800.0],["2002-06-21",3.1706,3.2126,3.0925,3.1946,129450.0],["2002-06-24",3.1826,3.2066,3.1165,3.1646,289350.0],["2002-06-25",3.1826,3.2246,3.1526,3.2006,204750.0],["2002-06-26",3.1706,3.1706,3.0985,3.1226,298500.0],["2002-06-27",3.1406,3.3267,3.1165,3.3267,238500.0],["2002-06-28",3.3027,3.3627,3.1826,3.3627,734400.0],["2002-07-01",3.3627,3.3868,3.2607,3.3627,280050.0],["2002-07-02",3.3627,3.3627,3.2006,3.2727,1225500.0],["2002-07-03",3.2727,3.3567,3.1886,3.2907,274950.0],["2002-07-05",3.2907,3.3808,3.2907,3.3567,84600.0],["2002-07-08",3.3567,3.4108,3.3027,3.3027,202050.0],["2002-07-09",3.2426,3.3627,3.2006,3.3447,254850.0],["2002-07-10",3.3627,3.3627,3.2306,3.2306,191400.0],["2002-07-11",3.2126,3.2126,3.0385,3.1346,365250.0],["2002-07-12",3.1526,3.2126,3.0565,3.0745,87150.0],["2002-07-15",3.0145,3.0145,2.5161,2.9424,1197300.0],["2002-07-16",2.8824,3.0085,2.7923,2.9124,163650.0],["2002-07-17",2.8824,3.0925,2.7322,3.0925,356100.0],["2002-07-18",3.0805,3.0805,2.7623,2.8343,321300.0],["2002-07-19",2.7743,2.8283,2.6842,2.7142,477300.0],["2002-07-22",2.7022,2.7022,2.492,2.6362,335550.0],["2002-07-23",2.6722,2.6722,2.432,2.5161,552300.0],["2002-07-24",2.456,2.6181,2.432,2.5821,219000.0],["2002-07-25",2.5821,2.6602,2.474,2.5761,151800.0],["2002-07-26",2.5761,2.6962,2.5521,2.6902,150600.0],["2002-07-29",2.7502,3.0445,2.7322,3.0325,247650.0],["2002-07-30",3.0505,3.0625,2.9664,2.9784,125550.0],["2002-07-31",3.0385,3.0565,2.9664,3.0505,186300.0],["2002-08-01",3.0625,3.0625,2.9304,2.9364,154350.0],["2002-08-02",2.9124,2.9304,2.51,2.6422,394650.0],["2002-08-05",2.6722,2.6962,2.6422,2.6782,62550.0],["2002-08-06",2.7202,3.0925,2.7022,3.0925,145350.0],["2002-08-07",3.0925,3.0925,2.8523,2.9304,131100.0],["2002-08-08",2.9544,3.0025,2.7322,2.7623,222600.0],["2002-08-09",2.7022,2.8824,2.6301,2.8824,81000.0],["2002-08-12",2.8223,2.9724,2.7623,2.9724,57450.0],["2002-08-13",2.9424,2.9904,2.9124,2.9124,105000.0],["2002-08-14",2.9124,3.0445,2.9124,3.0085,158850.0],["2002-08-15",3.0385,3.0865,3.0025,3.0025,182400.0],["2002-08-16",3.0025,3.1105,2.9784,3.0625,133050.0],["2002-08-19",3.0925,3.1886,3.0025,3.0325,311100.0],["2002-08-20",3.0205,3.1466,3.0085,3.0865,133650.0],["2002-08-21",3.1105,3.1105,3.0025,3.0925,144900.0],["2002-08-22",3.0925,3.1226,3.0325,3.1226,148800.0],["2002-08-23",3.1045,3.1226,3.0505,3.0925,110850.0],["2002-08-26",3.1105,3.1826,3.0685,3.1165,271650.0],["2002-08-27",3.1226,3.2126,3.0925,3.0925,235950.0],["2002-08-28",3.0985,3.1045,3.0505,3.0505,193650.0],["2002-08-29",3.0325,3.0985,2.9964,3.0025,352200.0],["2002-08-30",2.9964,3.2066,2.9964,3.2066,106350.0],["2002-09-03",3.1826,3.1826,2.8703,2.8763,87300.0],["2002-09-04",2.8824,3.0325,2.8824,3.0325,91800.0],["2002-09-05",3.0325,3.0325,2.8223,2.8643,143100.0],["2002-09-06",2.8824,2.9904,2.8824,2.9904,58650.0],["2002-09-09",2.9784,2.9784,2.8523,2.9304,60300.0],["2002-09-10",2.9304,2.9304,2.7623,2.8103,141150.0],["2002-09-11",2.8223,2.8403,2.7923,2.8103,102900.0],["2002-09-12",2.7983,2.8463,2.7923,2.7923,274950.0],["2002-09-13",2.7743,2.9004,2.7683,2.8523,154950.0],["2002-09-16",2.8463,2.8944,2.8283,2.8463,264450.0],["2002-09-17",2.8643,2.8763,2.7623,2.8463,98100.0],["2002-09-18",2.8283,2.8283,2.7502,2.7623,79800.0],["2002-09-19",2.7623,2.7803,2.7022,2.7022,123450.0],["2002-09-20",2.7502,2.7502,2.7082,2.7442,159900.0],["2002-09-23",2.7322,2.7502,2.6782,2.7142,150450.0],["2002-09-24",2.7022,2.8223,2.6962,2.7022,134100.0],["2002-09-25",2.7322,2.7322,2.6542,2.7322,207450.0],["2002-09-26",2.7142,2.7623,2.6962,2.7322,100500.0],["2002-09-27",2.7142,2.7563,2.6542,2.7022,189150.0],["2002-09-30",2.6962,2.8824,2.6962,2.8103,90150.0],["2002-10-01",2.7803,2.9004,2.7022,2.9004,142800.0],["2002-10-02",2.8884,3.0025,2.8163,2.8163,117900.0],["2002-10-03",2.8163,2.9724,2.8163,2.8824,67050.0],["2002-10-04",2.8523,2.8703,2.6722,2.7442,78150.0],["2002-10-07",2.7322,2.7502,2.5701,2.6121,140400.0],["2002-10-08",2.6121,2.6662,2.5821,2.6422,57450.0],["2002-10-09",2.5821,2.5941,2.468,2.48,108000.0],["2002-10-10",2.468,2.5101,2.432,2.498,104400.0],["2002-10-11",2.5521,2.6061,2.5341,2.6061,91800.0],["2002-10-14",2.5521,2.7923,2.5521,2.7803,58950.0],["2002-10-15",2.7683,2.8824,2.7683,2.8703,78300.0],["2002-10-16",2.8403,2.8763,2.8223,2.8283,125100.0],["2002-10-17",2.8463,2.8583,2.7923,2.8523,88500.0],["2002-10-18",2.8523,2.9904,2.8523,2.9184,45150.0],["2002-10-21",2.9184,2.9904,2.9124,2.9724,38250.0],["2002-10-22",2.9544,2.9544,2.8824,2.9004,30750.0],["2002-10-23",2.8824,2.9124,2.7623,2.7923,257100.0],["2002-10-24",2.8223,2.8523,2.6722,2.7082,311400.0],["2002-10-25",2.7022,2.8343,2.7022,2.7923,308700.0],["2002-10-28",2.8523,2.8523,2.6782,2.6842,160650.0],["2002-10-29",2.6842,2.8223,2.6121,2.8223,218850.0],["2002-10-30",2.8223,2.8523,2.6962,2.8283,282900.0],["2002-10-31",2.8403,2.9424,2.8223,2.8643,225900.0],["2002-11-01",2.8523,2.9424,2.8523,2.9364,176400.0],["2002-11-04",2.9124,2.9544,2.8824,2.9424,62100.0],["2002-11-05",2.8824,2.9604,2.8583,2.9604,47100.0],["2002-11-06",2.9724,2.9724,2.8403,2.9424,130200.0],["2002-11-07",2.9124,2.9424,2.8223,2.8523,95400.0],["2002-11-08",2.8463,2.8763,2.7923,2.8583,78000.0],["2002-11-11",2.8223,2.8343,2.8223,2.8223,49200.0],["2002-11-12",2.8343,2.9604,2.8343,2.9364,56250.0],["2002-11-13",2.8944,2.9304,2.8523,2.8523,74550.0],["2002-11-14",2.8523,2.9424,2.8523,2.9364,124350.0],["2002-11-15",2.9424,2.9424,2.8643,2.9124,213000.0],["2002-11-18",2.9244,2.9664,2.8583,2.9184,319050.0],["2002-11-19",2.9124,2.9424,2.8944,2.9124,249750.0],["2002-11-20",2.9184,2.9964,2.8703,2.9964,269250.0],["2002-11-21",2.9724,3.0325,2.9424,3.0205,691500.0],["2002-11-22",3.0025,3.0025,2.9424,2.9484,44850.0],["2002-11-25",2.9664,2.9784,2.9244,2.9784,243900.0],["2002-11-26",2.9484,3.0625,2.9124,3.0445,190500.0],["2002-11-27",3.0145,3.1346,3.0145,3.1346,110100.0],["2002-11-29",3.1406,3.1886,3.1225,3.1886,116250.0],["2002-12-02",3.1886,3.3027,3.1286,3.3027,419400.0],["2002-12-03",3.3027,3.3027,3.1886,3.1886,195750.0],["2002-12-04",3.1886,3.2306,3.1165,3.1826,61500.0],["2002-12-05",3.1946,3.2006,3.1406,3.1586,64650.0],["2002-12-06",3.1286,3.2727,3.1286,3.2186,343650.0],["2002-12-09",3.2426,3.2727,3.1526,3.1526,299850.0],["2002-12-10",3.1646,3.2967,3.1646,3.2847,210000.0],["2002-12-11",3.2847,3.3567,3.2847,3.3327,337050.0],["2002-12-12",3.2727,3.4888,3.2727,3.4768,329100.0],["2002-12-13",3.4888,3.5609,3.3928,3.3928,162600.0],["2002-12-16",3.4228,3.5129,3.3868,3.4528,200700.0],["2002-12-17",3.4588,3.4888,3.3808,3.4108,66000.0],["2002-12-18",3.3928,3.3988,3.3207,3.3748,108750.0],["2002-12-19",3.3928,3.5129,3.3627,3.4528,140100.0],["2002-12-20",3.4528,3.5429,3.4468,3.5129,341850.0],["2002-12-23",3.5189,3.5789,3.4288,3.5129,138600.0],["2002-12-24",3.5009,3.5429,3.4588,3.4648,23400.0],["2002-12-26",3.5069,3.5729,3.4528,3.4768,56700.0],["2002-12-27",3.4768,3.4768,3.2787,3.2847,120450.0],["2002-12-30",3.2907,3.3387,3.2186,3.2366,80400.0],["2002-12-31",3.2006,3.3327,3.1826,3.2426,213750.0],["2003-01-02",3.3027,3.4108,3.2967,3.3928,286200.0],["2003-01-03",3.3627,3.4168,3.3027,3.4048,233850.0],["2003-01-06",3.3928,3.4468,3.3327,3.3447,101100.0],["2003-01-07",3.3327,3.3507,3.1466,3.2066,254400.0],["2003-01-08",3.2066,3.2727,3.1225,3.1646,122850.0],["2003-01-09",3.1766,3.3627,3.1766,3.3567,114150.0],["2003-01-10",3.3387,3.3988,3.3207,3.3627,104250.0],["2003-01-13",3.3928,3.3988,3.3027,3.3327,100950.0],["2003-01-14",3.3147,3.3928,3.3027,3.3748,58500.0],["2003-01-15",3.3627,3.6029,3.3627,3.5549,336150.0],["2003-01-16",3.5909,3.6029,3.5129,3.5729,282150.0],["2003-01-17",3.5429,3.5429,3.4348,3.5129,248550.0],["2003-01-21",3.4828,3.5129,3.4108,3.4168,79650.0],["2003-01-22",3.4048,3.5009,3.3808,3.4528,106950.0],["2003-01-23",3.4768,3.5429,3.3928,3.4708,169200.0],["2003-01-24",3.4828,3.5129,3.3928,3.5069,128700.0],["2003-01-27",3.4708,3.4768,3.3688,3.3688,127500.0],["2003-01-28",3.3988,3.3988,3.3087,3.3928,135150.0],["2003-01-29",3.3748,3.4588,3.3688,3.4408,83700.0],["2003-01-30",3.4528,3.5549,3.4528,3.5129,306750.0],["2003-01-31",3.4828,3.5729,3.4828,3.5129,149400.0],["2003-02-03",3.5189,3.5609,3.4949,3.5309,193950.0],["2003-02-04",3.5309,3.687,3.4648,3.669,521700.0],["2003-02-05",3.693,3.723,3.5729,3.663,301800.0],["2003-02-06",3.675,3.675,3.5849,3.621,187800.0],["2003-02-07",3.633,3.657,3.5129,3.627,180600.0],["2003-02-10",3.663,3.675,3.5549,3.621,252000.0],["2003-02-11",3.633,3.633,3.5489,3.5669,204750.0],["2003-02-12",3.5429,3.5729,3.4228,3.5009,154650.0],["2003-02-13",3.4949,3.5429,3.3627,3.5249,108900.0],["2003-02-14",3.5429,3.5789,3.4228,3.5309,45600.0],["2003-02-18",3.5729,3.5969,3.4828,3.5429,80550.0],["2003-02-19",3.5309,3.5669,3.4828,3.5129,63900.0],["2003-02-20",3.5069,3.5309,3.4888,3.5009,711150.0],["2003-02-21",3.5189,3.5669,3.4828,3.5549,326250.0],["2003-02-24",3.5969,3.705,3.5789,3.615,218550.0],["2003-02-25",3.639,3.693,3.5729,3.657,172800.0],["2003-02-26",3.621,3.621,3.5309,3.5729,286650.0],["2003-02-27",3.615,3.615,3.5429,3.5849,146400.0],["2003-02-28",3.6029,3.633,3.5069,3.5609,185400.0],["2003-03-03",3.5609,3.5669,3.4468,3.5129,250800.0],["2003-03-04",3.4828,3.5129,3.3387,3.4228,269850.0],["2003-03-05",3.2426,3.3027,3.0025,3.2907,767550.0],["2003-03-06",3.2667,3.3027,3.1646,3.3027,376650.0],["2003-03-07",3.2426,3.2787,3.1045,3.1586,206850.0],["2003-03-10",3.1226,3.1766,3.0325,3.0325,331350.0],["2003-03-11",3.0025,3.1105,3.0025,3.1105,126600.0],["2003-03-12",3.0625,3.2066,3.0145,3.2066,278700.0],["2003-03-13",3.2426,3.2426,3.1406,3.1526,161700.0],["2003-03-14",3.1826,3.2066,3.1526,3.2006,68250.0],["2003-03-17",3.1826,3.3087,3.1826,3.3027,264300.0],["2003-03-18",3.2426,3.2607,3.1526,3.2306,172650.0],["2003-03-19",3.2306,3.2487,3.1946,3.2426,77400.0],["2003-03-20",3.2126,3.3447,3.2006,3.2547,121950.0],["2003-03-21",3.2126,3.2907,3.2126,3.2667,176700.0],["2003-03-24",3.2426,3.3327,3.1346,3.3027,187200.0],["2003-03-25",3.3327,3.6029,3.3327,3.4408,151650.0],["2003-03-26",3.4708,3.4888,3.2426,3.2727,155400.0],["2003-03-27",3.2727,3.4228,3.2727,3.4108,99150.0],["2003-03-28",3.4408,3.5309,3.3627,3.4888,220200.0],["2003-03-31",3.5069,3.5069,3.4288,3.4288,151200.0],["2003-04-01",3.4228,3.4228,3.3627,3.4048,65250.0],["2003-04-02",3.3808,3.4288,3.3627,3.3748,315750.0],["2003-04-03",3.3748,3.3748,3.2727,3.2847,157950.0],["2003-04-04",3.3027,3.3387,3.3027,3.3267,53100.0],["2003-04-07",3.3868,3.4648,3.3688,3.4408,179700.0],["2003-04-08",3.4528,3.4528,3.3027,3.3207,128550.0],["2003-04-09",3.3627,3.4468,3.3567,3.4468,163650.0],["2003-04-10",3.4408,3.4468,3.3627,3.4408,119250.0],["2003-04-11",3.4468,3.4468,3.3567,3.3688,71850.0],["2003-04-14",3.3688,3.4228,3.3627,3.4228,68850.0],["2003-04-15",3.3928,3.3928,3.2727,3.3447,149700.0],["2003-04-16",3.3748,3.5249,3.3748,3.5189,422100.0],["2003-04-17",3.5189,3.627,3.5129,3.6029,318300.0],["2003-04-21",3.5429,3.6029,3.5249,3.5909,130800.0],["2003-04-22",3.5609,3.6029,3.5309,3.6029,128850.0],["2003-04-23",3.6029,3.627,3.5429,3.5909,270600.0],["2003-04-24",3.5789,3.6029,3.5249,3.5369,109500.0],["2003-04-25",3.5069,3.5369,3.4828,3.5069,77850.0],["2003-04-28",3.5429,3.5969,3.4588,3.5549,113850.0],["2003-04-29",3.5429,3.5849,3.5129,3.5429,160350.0],["2003-04-30",3.5189,3.5729,3.4648,3.5489,164700.0],["2003-05-01",3.5489,3.651,3.4768,3.651,219900.0],["2003-05-02",3.669,3.7531,3.639,3.7411,347700.0],["2003-05-05",3.7351,3.7411,3.6029,3.675,333150.0],["2003-05-06",3.693,3.705,3.6029,3.615,166800.0],["2003-05-07",3.705,3.705,3.5189,3.621,220500.0],["2003-05-08",3.5729,3.615,3.5549,3.5549,122400.0],["2003-05-09",3.5849,3.5909,3.4828,3.5369,118350.0],["2003-05-12",3.5129,3.5429,3.3988,3.4828,295650.0],["2003-05-13",3.4528,3.5549,3.4048,3.5369,233400.0],["2003-05-14",3.5669,3.5669,3.4949,3.5309,243900.0],["2003-05-15",3.5189,3.5729,3.4408,3.5489,174450.0],["2003-05-16",3.5069,3.5249,3.4588,3.4708,157800.0],["2003-05-19",3.4228,3.5309,3.4108,3.4528,269400.0],["2003-05-20",3.4708,3.4708,3.3688,3.3748,100650.0],["2003-05-21",3.3627,3.5909,3.3627,3.5609,178200.0],["2003-05-22",3.5309,3.6029,3.4708,3.5429,184800.0],["2003-05-23",3.5129,3.5729,3.4828,3.5489,91350.0],["2003-05-27",3.5429,3.633,3.5429,3.5969,220200.0],["2003-05-28",3.5549,3.5729,3.4768,3.5549,156000.0],["2003-05-29",3.5429,3.6029,3.5129,3.5309,286650.0],["2003-05-30",3.5729,3.633,3.5309,3.6029,400950.0],["2003-06-02",3.633,3.8491,3.6029,3.7951,687900.0],["2003-06-03",3.8131,3.9332,3.7951,3.8912,649500.0],["2003-06-04",3.9332,4.0113,3.8732,3.9032,340950.0],["2003-06-05",3.8912,3.9632,3.8732,3.9272,348300.0],["2003-06-06",3.9873,4.0833,3.9512,3.9993,855300.0],["2003-06-09",3.9933,4.0533,3.9632,4.0233,290100.0],["2003-06-10",4.0533,4.0653,4.0113,4.0533,276600.0],["2003-06-11",4.1134,4.4136,4.0953,4.3536,1059000.0],["2003-06-12",4.4436,4.4616,4.2875,4.3836,705450.0],["2003-06-13",4.3896,4.3956,4.2515,4.2755,734100.0],["2003-06-16",4.3115,4.3776,4.2335,4.2455,468000.0],["2003-06-17",4.2935,4.2935,4.1194,4.1554,504300.0],["2003-06-18",4.1434,4.1614,4.0233,4.0533,299100.0],["2003-06-19",4.0233,4.1254,4.0233,4.0353,275700.0],["2003-06-20",4.0473,4.1554,4.0233,4.0593,261000.0],["2003-06-23",4.0773,4.0773,3.9632,3.9752,194850.0],["2003-06-24",3.9632,3.9993,3.8431,3.9512,335550.0],["2003-06-25",3.9512,4.0353,3.9332,3.9873,423000.0],["2003-06-26",3.9933,4.0773,3.9032,3.9332,227850.0],["2003-06-27",3.9152,4.0533,3.8972,3.9092,281700.0],["2003-06-30",3.9092,3.9993,3.7651,3.7651,354600.0],["2003-07-01",3.7711,3.9152,3.693,3.8732,267150.0],["2003-07-02",3.8552,3.9332,3.7471,3.9332,271200.0],["2003-07-03",3.9212,3.9632,3.8191,3.9632,231600.0],["2003-07-07",4.0113,4.0233,3.8792,3.9092,207900.0],["2003-07-08",3.9092,3.9092,3.7531,3.7831,209700.0],["2003-07-09",3.7771,3.9332,3.5909,3.9152,658350.0],["2003-07-10",3.9332,4.0173,3.8251,3.9032,334650.0],["2003-07-11",3.8732,3.9933,3.8732,3.8972,224250.0],["2003-07-14",3.9032,3.9332,3.8491,3.9032,466350.0],["2003-07-15",3.9152,3.9152,3.7591,3.8011,99000.0],["2003-07-16",3.8071,3.8071,3.723,3.8071,99450.0],["2003-07-17",3.7951,3.8431,3.7351,3.7351,150750.0],["2003-07-18",3.729,3.7831,3.681,3.7711,164100.0],["2003-07-21",3.7951,3.7951,3.675,3.7471,502050.0],["2003-07-22",3.7531,3.7771,3.711,3.7711,204750.0],["2003-07-23",3.7951,3.7951,3.693,3.7831,279150.0],["2003-07-24",3.7711,3.8732,3.711,3.723,246750.0],["2003-07-25",3.7531,3.7831,3.711,3.7651,125100.0],["2003-07-28",3.7351,3.9632,3.729,3.9632,961350.0],["2003-07-29",3.9392,3.9993,3.8431,3.8972,250050.0],["2003-07-30",3.9512,4.0113,3.8551,3.9212,101850.0],["2003-07-31",3.9512,4.0473,3.8792,3.8792,147300.0],["2003-08-01",3.8371,3.8972,3.7411,3.8131,118650.0],["2003-08-04",3.7831,3.8131,3.663,3.7831,227400.0],["2003-08-05",3.7771,3.7951,3.693,3.711,84000.0],["2003-08-06",3.711,3.7951,3.711,3.7531,228900.0],["2003-08-07",3.7591,3.9092,3.7591,3.8792,303450.0],["2003-08-08",3.9032,3.9032,3.8071,3.8251,78900.0],["2003-08-11",3.7951,3.9452,3.7951,3.9452,1085850.0],["2003-08-12",3.9452,4.0833,3.9452,4.0833,293400.0],["2003-08-13",4.0833,4.0833,3.9993,4.0233,159450.0],["2003-08-14",4.0233,4.1134,4.0053,4.0833,140550.0],["2003-08-15",4.0833,4.1374,4.0353,4.0353,104700.0],["2003-08-18",4.0353,4.1254,4.0353,4.0713,117000.0],["2003-08-19",4.0533,4.1494,4.0413,4.1194,142200.0],["2003-08-20",4.0953,4.1434,4.0773,4.0773,64500.0],["2003-08-21",4.0773,4.1434,4.0533,4.1074,75450.0],["2003-08-22",4.0833,4.1074,3.9933,4.0233,128250.0],["2003-08-25",4.0113,4.0293,3.8852,3.8852,337650.0],["2003-08-26",3.8552,3.9332,3.8131,3.9332,228150.0],["2003-08-27",3.9632,4.0473,3.9632,3.9993,153300.0],["2003-08-28",3.9632,4.0833,3.9632,4.0533,174000.0],["2003-08-29",4.0233,4.0713,3.9933,4.0233,75750.0],["2003-09-02",4.0413,4.1434,3.9933,4.1374,100950.0],["2003-09-03",4.1434,4.1494,4.0293,4.0713,146550.0],["2003-09-04",4.0833,4.0893,3.9813,4.0173,104100.0],["2003-09-05",4.0053,4.0533,3.9572,3.9752,87450.0],["2003-09-08",3.9813,4.1074,3.9813,4.1074,150300.0],["2003-09-09",4.1134,4.1854,4.0473,4.1734,252750.0],["2003-09-10",4.1434,4.1434,4.0353,4.1013,123300.0],["2003-09-11",4.1013,4.1314,4.0533,4.0533,115950.0],["2003-09-12",4.0953,4.2335,3.9752,4.1614,776100.0],["2003-09-15",4.1914,4.2034,4.1434,4.1434,272100.0],["2003-09-16",4.1734,4.1914,4.1434,4.1614,97350.0],["2003-09-17",4.1614,4.1734,4.1134,4.1434,113250.0],["2003-09-18",4.1674,4.1794,4.1194,4.1614,148500.0],["2003-09-19",4.1434,4.1914,4.1434,4.1854,100500.0],["2003-09-22",4.2034,4.2034,4.0833,4.2034,341400.0],["2003-09-23",4.2034,4.2515,4.1614,4.2515,356100.0],["2003-09-24",4.2815,4.4136,4.2575,4.2935,666900.0],["2003-09-25",4.2515,4.3536,4.1134,4.1614,258900.0],["2003-09-26",4.1614,4.1614,4.0833,4.0893,283350.0],["2003-09-29",4.1434,4.1554,4.0533,4.0833,251550.0],["2003-09-30",4.0833,4.2034,4.0293,4.1074,226800.0],["2003-10-01",4.1434,4.2455,4.0833,4.2034,202350.0],["2003-10-02",4.2214,4.2695,4.1494,4.2575,250200.0],["2003-10-03",4.2635,4.3476,4.2635,4.3355,337500.0],["2003-10-06",4.3115,4.4857,4.2995,4.4737,302700.0],["2003-10-07",4.4737,4.6898,4.4436,4.6898,441450.0],["2003-10-08",4.7138,4.8219,4.6838,4.7199,898500.0],["2003-10-09",4.7199,4.7739,4.6238,4.7018,187350.0],["2003-10-10",4.6718,4.7138,4.5817,4.7138,128550.0],["2003-10-13",4.6538,4.7319,4.5938,4.6658,122400.0],["2003-10-14",4.6418,4.6838,4.5877,4.6778,162300.0],["2003-10-15",4.6958,4.6958,4.5637,4.5697,155550.0],["2003-10-16",4.5577,4.6598,4.5337,4.5938,191700.0],["2003-10-17",4.6358,4.6778,4.5757,4.5817,187350.0],["2003-10-20",4.5637,4.7138,4.5637,4.6658,163650.0],["2003-10-21",4.6718,4.8099,4.6718,4.7859,393150.0],["2003-10-22",4.7739,4.7739,4.6298,4.6538,257850.0],["2003-10-23",4.6478,4.6838,4.5037,4.6418,153150.0],["2003-10-24",4.6238,4.6838,4.5938,4.6598,100950.0],["2003-10-27",4.6658,4.7859,4.6238,4.7679,158400.0],["2003-10-28",4.8039,4.8039,4.6538,4.6838,197700.0],["2003-10-29",4.6778,4.7859,4.6598,4.7859,176250.0],["2003-10-30",4.7919,4.7919,4.2635,4.5037,2613900.0],["2003-10-31",4.5337,4.6538,4.4737,4.5938,479400.0],["2003-11-03",4.6238,4.6838,4.5817,4.6178,233700.0],["2003-11-04",4.6118,4.6238,4.5457,4.5517,178200.0],["2003-11-05",4.5577,4.5938,4.4436,4.5217,310650.0],["2003-11-06",4.5337,4.6358,4.5277,4.6178,347550.0],["2003-11-07",4.6538,4.6838,4.5637,4.6118,280350.0],["2003-11-10",4.6238,4.6718,4.5637,4.5757,484050.0],["2003-11-11",4.5817,4.5998,4.5217,4.5457,174600.0],["2003-11-12",4.5037,4.6538,4.5037,4.6538,363900.0],["2003-11-13",4.6898,4.8219,4.6538,4.7739,431700.0],["2003-11-14",4.8039,4.876,4.7679,4.7859,447450.0],["2003-11-17",4.7739,4.7739,4.6898,4.7439,248250.0],["2003-11-18",4.7439,4.7799,4.6778,4.7439,187200.0],["2003-11-19",4.7138,4.7979,4.6418,4.6838,458850.0],["2003-11-20",4.6658,4.6958,4.6118,4.6898,587250.0],["2003-11-21",4.7199,4.7619,4.7078,4.7499,79950.0],["2003-11-24",4.7919,4.864,4.7439,4.7739,277200.0],["2003-11-25",4.7799,4.7799,4.7018,4.7199,607950.0],["2003-11-26",4.7199,4.7739,4.7138,4.7439,467700.0],["2003-11-28",4.7439,4.8099,4.7379,4.7439,209100.0],["2003-12-01",4.7739,4.918,4.7739,4.918,328500.0],["2003-12-02",4.918,5.0141,4.894,4.9841,332100.0],["2003-12-03",4.9841,5.0141,4.87,4.87,190950.0],["2003-12-04",4.9,5.1042,4.84,5.0741,355050.0],["2003-12-05",5.0741,5.1702,4.9841,5.0801,313050.0],["2003-12-08",5.0201,5.3203,5.0141,5.2903,262800.0],["2003-12-09",5.2843,5.3263,5.2363,5.2903,552150.0],["2003-12-10",5.2303,5.2783,5.1942,5.2243,235650.0],["2003-12-11",5.1942,5.2543,5.1522,5.2063,315000.0],["2003-12-12",5.1762,5.3083,5.1762,5.3083,317250.0],["2003-12-15",5.3143,5.3324,5.2123,5.3203,321450.0],["2003-12-16",5.3203,5.6926,5.2543,5.6566,1115850.0],["2003-12-17",5.5846,5.7527,5.5245,5.7347,428250.0],["2003-12-18",5.6746,5.9208,5.6266,5.8548,415350.0],["2003-12-19",5.7947,5.8007,5.6326,5.7647,447450.0],["2003-12-22",5.7047,5.8308,5.6806,5.7827,207450.0],["2003-12-23",5.7827,5.8127,5.6806,5.7647,231000.0],["2003-12-24",5.7647,5.7887,5.6987,5.7647,72900.0],["2003-12-26",5.7947,5.8368,5.7347,5.8067,66300.0],["2003-12-29",5.7767,5.8248,5.6566,5.7167,510150.0],["2003-12-30",5.7527,5.8848,5.7167,5.8728,420600.0],["2003-12-31",5.8127,5.8608,5.6386,5.6746,212400.0],["2004-01-02",5.6987,5.7647,5.6326,5.6987,196500.0],["2004-01-05",5.9388,6.4132,5.8788,6.1851,1227600.0],["2004-01-06",6.2151,6.2271,5.9449,5.9869,498900.0],["2004-01-07",5.9809,6.0529,5.9569,5.9989,193500.0],["2004-01-08",6.0349,6.083,5.9869,6.0349,278700.0],["2004-01-09",6.0349,6.1851,6.0049,6.065,265650.0],["2004-01-12",6.125,6.3832,6.077,6.3832,305250.0],["2004-01-13",6.3832,6.4012,6.0947,6.263,186000.0],["2004-01-14",6.3111,6.3892,6.2089,6.2991,166050.0],["2004-01-15",6.2991,6.2991,5.9685,5.9745,336900.0],["2004-01-16",6.0106,6.0947,5.9685,6.0767,554850.0],["2004-01-20",6.1308,6.4073,6.1007,6.3712,1476000.0],["2004-01-21",6.4614,6.5876,6.4313,6.5275,631500.0],["2004-01-22",6.5395,6.6717,6.4073,6.4914,410250.0],["2004-01-23",6.5515,6.7799,6.5215,6.7799,482100.0],["2004-01-26",6.7619,6.7619,6.5575,6.6777,242850.0],["2004-01-27",6.7078,6.7258,6.5575,6.5816,190350.0],["2004-01-28",6.5215,6.5936,6.1608,6.3231,384750.0],["2004-01-29",6.263,6.3712,6.0887,6.2029,376800.0],["2004-01-30",6.1789,6.251,6.0647,6.1909,241200.0],["2004-02-02",6.1308,6.1909,5.9865,6.1368,212400.0],["2004-02-03",6.1608,6.281,6.0406,6.0647,227400.0],["2004-02-04",6.0466,6.0586,5.8903,5.8964,274050.0],["2004-02-05",5.9024,5.9865,5.7701,5.8783,160950.0],["2004-02-06",5.8663,6.0406,5.8663,6.0106,153150.0],["2004-02-09",6.0406,6.1909,6.0406,6.1007,163050.0],["2004-02-10",6.1308,6.3111,6.1187,6.2991,204150.0],["2004-02-11",6.3111,6.4313,6.2931,6.4253,120000.0],["2004-02-12",6.3952,6.4313,6.2209,6.2269,108150.0],["2004-02-13",6.251,6.4193,6.2269,6.3411,244200.0],["2004-02-17",6.3712,6.5335,6.3171,6.4553,308100.0],["2004-02-18",6.5154,6.6477,6.4313,6.5154,478200.0],["2004-02-19",6.5515,6.5575,6.4373,6.4734,266700.0],["2004-02-20",6.4553,6.5695,6.3291,6.4914,396750.0],["2004-02-23",6.4914,6.5034,6.3712,6.4193,441750.0],["2004-02-24",6.3592,6.4073,6.2931,6.3712,293850.0],["2004-02-25",6.4012,6.4914,6.3712,6.4614,461400.0],["2004-02-26",6.4794,6.6717,6.4373,6.6717,729900.0],["2004-02-27",6.6116,6.6717,6.5455,6.6717,462750.0],["2004-03-01",6.6717,6.9242,6.6657,6.9242,643650.0],["2004-03-02",6.9242,6.9482,6.7619,6.9121,465750.0],["2004-03-03",6.6116,6.9121,6.4193,6.828,861900.0],["2004-03-04",6.846,6.846,6.6657,6.822,261000.0],["2004-03-05",6.822,6.9362,6.7499,6.9362,339300.0],["2004-03-08",6.9542,6.9542,6.8881,6.9242,386100.0],["2004-03-09",6.9121,7.1045,6.9061,7.0684,986700.0],["2004-03-10",7.0624,7.1285,6.846,6.9422,1129350.0],["2004-03-11",6.8821,7.0023,6.7979,6.9722,615900.0],["2004-03-12",6.9722,7.0143,6.8641,7.0143,708600.0],["2004-03-15",7.0384,7.1105,6.9482,7.0925,737400.0],["2004-03-16",7.0804,7.0864,7.0023,7.0324,445800.0],["2004-03-17",7.0023,7.1405,7.0023,7.0864,287400.0],["2004-03-18",7.0624,7.2848,7.0203,7.2067,494700.0],["2004-03-19",7.2067,7.2547,7.1405,7.1826,454350.0],["2004-03-22",7.1526,7.1586,6.9903,7.0684,267600.0],["2004-03-23",7.0684,7.1045,7.0083,7.0684,311250.0],["2004-03-24",7.0985,7.1045,7.0444,7.0684,418050.0],["2004-03-25",7.0624,7.1045,7.0143,7.0804,884250.0],["2004-03-26",7.0804,7.0925,7.0504,7.0684,215550.0],["2004-03-29",7.0804,7.0925,7.0564,7.0925,306150.0],["2004-03-30",7.0925,7.2908,7.0744,7.2908,321900.0],["2004-03-31",7.2908,7.3028,7.2067,7.2908,199500.0],["2004-04-01",7.2908,7.2908,7.1826,7.2427,1204950.0],["2004-04-02",7.2728,7.4531,7.2608,7.4471,561750.0],["2004-04-05",7.4471,7.4471,7.2968,7.3449,368250.0],["2004-04-06",7.3028,7.423,7.3028,7.381,427200.0],["2004-04-07",7.3329,7.5072,7.3329,7.5072,656850.0],["2004-04-08",7.5072,7.5192,7.375,7.411,334800.0],["2004-04-12",7.381,7.5793,7.381,7.5793,849000.0],["2004-04-13",7.5973,7.6274,7.5012,7.5072,996150.0],["2004-04-14",7.4531,7.5433,7.3209,7.423,459900.0],["2004-04-15",7.423,7.7476,7.423,7.6034,1126650.0],["2004-04-16",7.6094,7.6815,7.5372,7.6454,862500.0],["2004-04-19",7.6334,7.7777,7.6034,7.7416,544950.0],["2004-04-20",7.7476,7.8859,7.5733,7.6635,807600.0],["2004-04-21",7.6334,7.7176,7.5132,7.6635,670050.0],["2004-04-22",7.6334,7.7897,7.6274,7.7476,823350.0],["2004-04-23",7.7476,7.8197,7.6635,7.7236,471000.0],["2004-04-26",7.7236,7.8438,7.7115,7.7837,255000.0],["2004-04-27",7.8558,7.9219,7.8017,7.9039,609600.0],["2004-04-28",7.9099,7.9099,7.7236,7.7536,314700.0],["2004-04-29",7.7416,7.8137,7.405,7.5072,458100.0],["2004-04-30",7.5433,7.6635,7.393,7.5192,389250.0],["2004-05-03",7.5192,7.8859,7.5192,7.8498,425400.0],["2004-05-04",7.8738,7.9399,7.7656,7.8438,361800.0],["2004-05-05",7.7837,7.7837,7.3629,7.4771,576600.0],["2004-05-06",7.3028,7.5012,7.1285,7.4471,634050.0],["2004-05-07",7.393,7.423,7.1586,7.2127,423450.0],["2004-05-10",7.1526,7.1526,6.5515,6.6537,655050.0],["2004-05-11",6.6777,6.8881,6.6477,6.846,521550.0],["2004-05-12",6.6776,6.9002,6.4911,6.8942,585600.0],["2004-05-13",6.8641,6.8942,6.6174,6.6836,399450.0],["2004-05-14",6.6836,6.9363,6.6836,6.8099,624450.0],["2004-05-17",6.7498,6.834,6.7016,6.7377,284550.0],["2004-05-18",6.7979,6.834,6.7377,6.7979,459150.0],["2004-05-19",6.8581,6.8881,6.7919,6.8581,373650.0],["2004-05-20",6.8581,6.9363,6.828,6.828,337050.0],["2004-05-21",6.8581,6.8761,6.6776,6.852,729000.0],["2004-05-24",6.852,7.1167,6.852,7.1047,962550.0],["2004-05-25",7.0987,7.219,7.0927,7.219,365550.0],["2004-05-26",7.1889,7.2732,7.1769,7.231,415050.0],["2004-05-27",7.2551,7.2852,7.1408,7.1408,321600.0],["2004-05-28",7.0987,7.231,7.0385,7.1408,172350.0],["2004-06-01",7.201,7.3333,7.201,7.3213,489150.0],["2004-06-02",7.3333,7.4596,7.3333,7.3875,438300.0],["2004-06-03",7.5198,7.61,7.3574,7.3574,549000.0],["2004-06-04",7.4055,7.4235,7.2491,7.2671,283500.0],["2004-06-07",7.3092,7.3092,6.9964,7.2671,1079550.0],["2004-06-08",7.2732,7.4717,7.2732,7.4296,709350.0],["2004-06-09",7.3995,7.4476,7.219,7.3694,607800.0],["2004-06-10",7.58,8.0251,7.58,7.8807,5936850.0],["2004-06-14",7.9108,7.9289,7.7003,7.8206,952650.0],["2004-06-15",7.8567,7.983,7.8567,7.971,895650.0],["2004-06-16",7.9289,8.0191,7.9289,7.9529,1210050.0],["2004-06-17",8.0131,8.4282,7.971,8.374,1075200.0],["2004-06-18",8.5124,8.5124,8.2417,8.3921,998100.0],["2004-06-21",8.4222,8.4884,8.2658,8.4041,873600.0],["2004-06-22",8.4041,8.4763,8.3019,8.4523,581100.0],["2004-06-23",8.4282,8.5846,8.3921,8.5666,565050.0],["2004-06-24",8.6628,8.6628,8.5184,8.5726,435750.0],["2004-06-25",8.5726,8.7711,8.5545,8.7711,1208850.0],["2004-06-28",8.7651,8.7651,8.4402,8.4583,552900.0],["2004-06-29",8.4583,8.6087,8.4222,8.5244,315900.0],["2004-06-30",8.4944,8.8012,8.4763,8.7831,516750.0],["2004-07-01",9.505,9.6253,8.9516,9.2584,1525950.0],["2004-07-02",9.2584,9.2945,9.0298,9.0899,731100.0],["2004-07-06",9.0899,9.2945,9.0779,9.2042,721050.0],["2004-07-07",9.1742,9.2704,9.1441,9.2343,605550.0],["2004-07-08",9.3245,9.3606,9.0117,9.0238,846300.0],["2004-07-09",9.0177,9.1742,8.9937,9.0839,932100.0],["2004-07-12",9.3246,9.3426,9.2103,9.2644,607200.0],["2004-07-13",9.3847,9.4569,9.2223,9.3546,699000.0],["2004-07-14",9.3606,9.5652,9.3546,9.5652,1234200.0],["2004-07-15",9.5953,9.6193,9.4449,9.5893,648300.0],["2004-07-16",9.5893,9.8179,9.5652,9.7336,1629750.0],["2004-07-19",9.8058,9.86,9.6795,9.7697,897600.0],["2004-07-20",9.7697,9.8419,9.5953,9.7938,1364850.0],["2004-07-21",9.7938,9.9261,9.5231,9.5351,823050.0],["2004-07-22",9.493,9.505,9.2945,9.3546,535800.0],["2004-07-23",9.3607,9.3607,9.1381,9.2223,479700.0],["2004-07-26",9.2163,9.2764,8.8974,8.9395,759900.0],["2004-07-27",9.0238,9.511,9.0238,9.493,792750.0],["2004-07-28",9.493,9.5411,9.2524,9.4028,886350.0],["2004-07-29",9.4749,10.1427,9.4749,10.1427,1521450.0],["2004-07-30",10.1427,10.1487,9.9682,10.0765,1391850.0],["2004-08-02",10.1066,10.1668,9.866,10.0946,1257150.0],["2004-08-03",10.0705,10.0765,9.8479,9.9382,624000.0],["2004-08-04",9.9261,9.9322,9.8058,9.8359,912300.0],["2004-08-05",9.8058,9.8118,9.3366,9.4268,975150.0],["2004-08-06",9.3606,9.3606,8.8132,8.9335,750150.0],["2004-08-09",8.9456,9.3246,8.9335,9.1742,542850.0],["2004-08-10",9.2343,9.2885,9.1441,9.2824,469200.0],["2004-08-11",9.2824,9.2824,8.9756,9.132,424050.0],["2004-08-12",9.0719,9.126,8.6387,8.6568,576000.0],["2004-08-13",8.6748,8.9335,8.6327,8.7831,748800.0],["2004-08-16",8.7831,8.9636,8.5004,8.6748,477300.0],["2004-08-17",8.4944,8.5846,8.1455,8.4523,725100.0],["2004-08-18",8.4523,9.0238,8.4523,8.9877,718800.0],["2004-08-19",8.8734,9.0177,8.8192,8.9395,436200.0],["2004-08-20",9.0057,9.3065,9.0057,9.1501,788700.0],["2004-08-23",9.1441,9.1501,8.8192,8.9817,700650.0],["2004-08-24",8.9335,9.0538,8.8613,8.9395,445200.0],["2004-08-25",8.8914,8.9816,8.8613,8.9275,345150.0],["2004-08-26",8.9395,8.9636,8.6688,8.8132,253950.0],["2004-08-27",8.7952,8.8974,8.723,8.8734,338850.0],["2004-08-30",8.8313,8.8613,8.5906,8.6869,265350.0],["2004-08-31",8.723,9.0238,8.723,9.0238,418800.0],["2004-09-01",9.0238,9.3907,9.0117,9.3907,633150.0],["2004-09-02",9.3486,9.6434,9.3486,9.6253,582450.0],["2004-09-03",9.5893,9.6735,9.5592,9.5832,361350.0],["2004-09-07",9.6133,9.6735,9.5772,9.6735,532800.0],["2004-09-08",9.6434,9.6975,9.475,9.5351,576000.0],["2004-09-09",9.5351,9.6735,9.5351,9.6554,431100.0],["2004-09-10",9.6554,9.7637,9.5652,9.6374,516600.0],["2004-09-13",9.6494,9.7397,9.6193,9.7397,325050.0],["2004-09-14",9.6795,9.7397,9.5049,9.6133,320550.0],["2004-09-15",9.5411,9.6253,9.4207,9.4628,293700.0],["2004-09-16",9.511,9.6253,9.4508,9.511,327450.0],["2004-09-17",9.5772,9.5772,9.4207,9.4508,421650.0],["2004-09-20",9.4508,9.7638,9.4508,9.7156,537300.0],["2004-09-21",9.7217,9.9203,9.6434,9.9022,516150.0],["2004-09-22",9.8962,10.0347,9.7277,9.8842,450900.0],["2004-09-23",9.8842,10.1069,9.836,10.0768,602850.0],["2004-09-24",10.0527,10.3718,10.0467,10.3537,1081200.0],["2004-09-27",10.2935,10.6125,10.1731,10.3838,802050.0],["2004-09-28",10.3838,10.5945,10.3718,10.5825,779400.0],["2004-09-29",10.5343,10.6487,10.444,10.4681,837000.0],["2004-09-30",10.4741,10.5885,10.3838,10.5283,690600.0],["2004-10-01",10.5283,10.6246,10.45,10.6186,481950.0],["2004-10-04",10.6667,10.7751,10.5042,10.6848,576600.0],["2004-10-05",10.6848,10.9858,10.6848,10.7751,666000.0],["2004-10-06",10.8293,11.0339,10.7751,10.8172,1360950.0],["2004-10-07",10.8353,10.9256,10.4259,10.4741,830100.0],["2004-10-08",10.4139,10.6126,10.3236,10.4741,403800.0],["2004-10-11",10.45,10.5162,10.2333,10.3236,287550.0],["2004-10-12",10.3236,10.4199,10.2574,10.2634,326850.0],["2004-10-13",10.2935,10.3116,9.2943,9.818,2251950.0],["2004-10-14",9.7818,10.0888,9.7217,9.9986,715500.0],["2004-10-15",10.0046,10.0166,9.8119,9.8842,417600.0],["2004-10-18",9.8962,10.0588,9.7457,9.8902,935400.0],["2004-10-19",9.842,9.8481,9.5712,9.7698,1337850.0],["2004-10-20",9.7397,10.137,9.7217,9.8119,1466400.0],["2004-10-21",9.836,9.842,9.7397,9.8059,646200.0],["2004-10-22",9.7818,10.0046,9.7698,9.8059,523350.0],["2004-10-25",9.842,9.9083,9.7277,9.7518,570600.0],["2004-10-26",9.7999,9.842,9.5712,9.836,499950.0],["2004-10-27",9.7698,9.9504,9.4568,9.6976,522150.0],["2004-10-28",9.3364,9.5471,9.0053,9.3003,1680300.0],["2004-10-29",9.2702,9.517,9.2642,9.4508,954750.0],["2004-11-01",9.5411,9.6916,9.4568,9.5952,491700.0],["2004-11-02",9.5892,9.7638,9.5531,9.6013,655350.0],["2004-11-03",9.6615,9.9504,9.6615,9.8721,667950.0],["2004-11-04",9.8481,10.3056,9.842,10.2634,983550.0],["2004-11-05",10.4139,10.444,10.1912,10.2574,481350.0],["2004-11-08",10.2213,10.2574,10.0527,10.0648,518700.0],["2004-11-09",10.0407,10.0527,9.8902,9.9323,691650.0],["2004-11-10",9.8902,10.3116,9.8721,10.1009,954750.0],["2004-11-11",10.131,10.1611,9.9022,10.0587,761100.0],["2004-11-12",10.0889,10.3838,9.9624,10.1731,1415100.0],["2004-11-15",10.2032,10.2574,9.9022,10.0407,1049100.0],["2004-11-16",10.0527,10.2333,9.9624,9.9624,423600.0],["2004-11-17",9.9925,10.2213,9.9925,10.131,750000.0],["2004-11-18",10.131,10.2333,10.0407,10.1731,671700.0],["2004-11-19",10.1791,10.3657,9.9925,10.2333,1476450.0],["2004-11-22",10.2032,10.5945,10.1129,10.5885,1511100.0],["2004-11-23",10.7751,12.1295,10.7329,11.985,3802200.0],["2004-11-24",12.1295,12.4305,11.5998,12.1776,2684250.0],["2004-11-26",12.1776,12.4305,12.1776,12.3522,725100.0],["2004-11-29",12.4305,12.4666,12.0994,12.292,961350.0],["2004-11-30",12.1596,12.4967,12.1235,12.4846,1439100.0],["2004-12-01",12.4846,12.581,11.7563,12.0934,1740900.0],["2004-12-02",12.0934,12.0994,11.2446,11.4071,1255050.0],["2004-12-03",11.4673,11.7683,11.4613,11.7262,759900.0],["2004-12-06",11.7262,11.7322,11.4189,11.5575,934200.0],["2004-12-07",11.5454,11.5514,10.9067,10.979,902850.0],["2004-12-08",11.0272,11.4249,10.8344,11.2923,1132200.0],["2004-12-09",11.4791,12.1841,11.4791,12.0094,5608500.0],["2004-12-10",12.0094,12.0395,11.6057,11.7262,1076700.0],["2004-12-13",11.7804,12.1721,11.7804,12.1359,855300.0],["2004-12-14",12.1721,12.2625,11.8587,12.1902,746400.0],["2004-12-15",12.1962,12.9615,12.1962,12.6361,1671600.0],["2004-12-16",12.7445,12.8349,12.5336,12.7144,1759050.0],["2004-12-17",12.6843,12.9916,12.6843,12.9615,1272150.0],["2004-12-20",12.9615,13.0458,12.7807,12.8711,1304550.0],["2004-12-21",12.8952,12.9434,12.5999,12.8168,956100.0],["2004-12-22",12.8229,12.9735,12.2022,12.5336,913950.0],["2004-12-23",12.5035,12.7325,12.3709,12.5156,516150.0],["2004-12-27",12.5035,12.5035,11.9732,12.0877,748650.0],["2004-12-28",12.0395,12.4673,12.0395,12.3288,636450.0],["2004-12-29",12.3227,12.3589,12.142,12.3288,479100.0],["2004-12-30",12.3348,12.3348,12.1118,12.1781,386700.0],["2004-12-31",12.1118,12.4432,12.0817,12.3288,820200.0],["2005-01-03",12.3227,12.3348,11.4068,11.5092,2794500.0],["2005-01-04",11.5092,11.8527,11.4851,11.5876,1554150.0],["2005-01-05",11.5092,11.6599,11.2682,11.3887,1258950.0],["2005-01-06",11.449,11.8407,11.4008,11.5695,1695000.0],["2005-01-07",11.69,11.69,11.1537,11.3586,1769400.0],["2005-01-10",11.4068,11.9431,11.4068,11.7503,1502700.0],["2005-01-11",11.7804,11.8407,11.4912,11.6358,1009500.0],["2005-01-12",11.6418,12.1118,11.5876,12.0697,1439700.0],["2005-01-13",12.1058,12.389,11.9913,12.3227,1096350.0],["2005-01-14",12.3529,12.6541,12.2926,12.4854,1400400.0],["2005-01-18",12.5517,12.8651,12.5517,12.8349,1303050.0],["2005-01-19",12.8952,13.323,12.8952,13.0398,1827450.0],["2005-01-20",13.0398,13.0398,12.4553,12.7265,935100.0],["2005-01-21",12.7566,12.8711,12.5939,12.6421,729750.0],["2005-01-24",12.7445,12.8651,12.5457,12.5999,577350.0],["2005-01-25",12.5999,12.7747,12.3589,12.6481,706650.0],["2005-01-26",12.6662,13.0398,12.6361,13.0217,780300.0],["2005-01-27",13.0518,13.4676,12.9735,13.2567,1140450.0],["2005-01-28",13.2628,13.2869,12.9313,13.0579,861000.0],["2005-01-31",12.9735,13.4556,12.9735,13.3712,723600.0],["2005-02-01",13.4074,13.5399,13.2628,13.4797,853050.0],["2005-02-02",13.4797,13.5821,13.4194,13.5158,1035750.0],["2005-02-03",13.5158,13.6966,13.1362,13.6846,574050.0],["2005-02-04",13.7026,13.7026,13.4134,13.546,482700.0],["2005-02-07",13.4978,13.6906,13.317,13.4978,453150.0],["2005-02-08",13.4978,13.9617,13.4134,13.9256,1153200.0],["2005-02-09",13.9256,14.1064,13.7147,13.9557,679650.0],["2005-02-10",14.0099,14.2148,13.9979,14.1305,1125300.0],["2005-02-11",14.1907,14.5221,13.9316,14.3896,672450.0],["2005-02-14",14.4318,14.4378,14.263,14.2932,638400.0],["2005-02-15",14.2992,14.2992,13.9196,14.028,595800.0],["2005-02-16",14.028,14.7933,14.028,14.6065,868500.0],["2005-02-17",14.5824,14.7933,14.2209,14.3655,777000.0],["2005-02-18",14.8234,14.9138,14.4498,14.4559,1086000.0],["2005-02-22",14.5884,14.956,14.5041,14.6788,1126200.0],["2005-02-23",14.5282,15.0223,14.5282,14.6186,1188300.0],["2005-02-24",14.6788,15.0223,14.5583,14.9259,623550.0],["2005-02-25",14.956,15.5706,14.9198,15.3778,816750.0],["2005-02-28",15.8358,15.896,14.7933,15.2091,989700.0],["2005-03-01",15.2091,15.42,14.2269,14.4619,1538550.0],["2005-03-02",14.7029,14.9741,14.2209,14.7451,1890300.0],["2005-03-03",14.7451,15.2452,14.6788,14.8897,1415250.0],["2005-03-04",14.9741,15.0765,14.5221,15.0343,975000.0],["2005-03-07",15.0343,15.0404,14.5462,14.8536,639300.0],["2005-03-08",14.7632,15.0343,14.5523,14.5643,1060050.0],["2005-03-09",14.5643,14.8536,14.251,14.2811,757650.0],["2005-03-10",13.9196,14.0461,13.4556,13.8412,1311000.0],["2005-03-11",13.8111,14.4142,13.8111,14.2453,920100.0],["2005-03-14",14.2453,14.4082,14.0222,14.3478,755550.0],["2005-03-15",14.3237,14.6554,14.1729,14.2091,760350.0],["2005-03-16",14.0222,14.5589,13.9498,14.3358,805950.0],["2005-03-17",14.3418,14.776,14.3418,14.7278,842400.0],["2005-03-18",15.5299,15.6023,15.0776,15.2585,1637100.0],["2005-03-21",15.2103,15.3188,14.7157,15.0595,1067850.0],["2005-03-22",15.0655,15.1922,14.8906,14.957,600450.0],["2005-03-23",14.9268,15.0776,13.9619,14.2212,1481100.0],["2005-03-24",14.2212,14.8122,14.2212,14.4202,628800.0],["2005-03-28",14.4202,14.5046,14.0704,14.2875,523500.0],["2005-03-29",14.2332,14.3177,13.6965,13.7809,1124550.0],["2005-03-30",13.7809,13.8111,12.9667,13.7809,2187000.0],["2005-03-31",13.9317,14.2936,13.9257,14.0885,1623000.0],["2005-04-01",14.3539,14.8665,14.3418,14.6313,1469850.0],["2005-04-04",14.8424,15.0836,14.6072,14.7821,1356000.0],["2005-04-05",14.7821,14.9509,14.6192,14.8846,1311600.0],["2005-04-06",14.9871,15.548,14.957,15.5058,2280750.0],["2005-04-07",15.5601,15.8315,15.4696,15.6807,2651100.0],["2005-04-08",15.6867,15.8556,15.2223,15.3852,1938900.0],["2005-04-11",15.3249,15.3369,14.776,15.0836,1125150.0],["2005-04-12",14.957,15.3007,14.5589,14.7399,1023300.0],["2005-04-13",14.7459,14.77,14.0583,14.1368,875850.0],["2005-04-14",14.4443,14.7519,14.2574,14.3177,1542900.0],["2005-04-15",14.3177,14.5348,13.5698,13.7206,1334100.0],["2005-04-18",13.6241,14.0825,13.3889,14.0523,815400.0],["2005-04-19",14.191,14.6253,14.191,14.5348,693450.0],["2005-04-20",14.5227,14.8967,14.179,14.185,810600.0],["2005-04-21",14.2755,14.764,14.2755,14.7157,688200.0],["2005-04-22",14.6976,14.9328,14.4805,14.7519,830550.0],["2005-04-25",14.8725,14.9932,14.6253,14.7941,662550.0],["2005-04-26",14.7941,14.8605,14.4142,14.6192,818250.0],["2005-04-27",14.4805,14.5529,14.0222,14.1428,706650.0],["2005-04-28",13.992,14.1729,13.0572,13.9257,2437050.0],["2005-04-29",13.9558,14.0644,13.2984,13.6603,1731300.0],["2005-05-02",13.612,13.9076,13.3165,13.8292,826050.0],["2005-05-03",13.8292,13.8292,13.3346,13.401,1323150.0],["2005-05-04",13.4191,13.7387,13.401,13.6181,1075650.0],["2005-05-05",13.6784,14.1247,13.6422,13.998,1139550.0],["2005-05-06",14.0825,14.1609,13.8593,13.9015,529200.0],["2005-05-09",13.9076,14.1307,13.8473,14.0644,379650.0],["2005-05-10",14.0342,14.0342,13.7327,13.7447,591600.0],["2005-05-11",13.7508,13.9739,13.6905,13.9196,602550.0],["2005-05-12",13.9196,14.0704,12.2129,13.0934,2070750.0],["2005-05-13",12.8461,13.0813,12.5868,12.6652,1134450.0],["2005-05-16",12.6049,12.635,12.2309,12.4058,1418400.0],["2005-05-17",12.4058,13.1356,12.3455,13.0934,1138050.0],["2005-05-18",13.2381,13.2562,12.8823,13.1115,685800.0],["2005-05-19",13.1115,13.3165,12.9969,13.3165,369150.0],["2005-05-20",13.3165,13.3165,12.9909,13.0512,324300.0],["2005-05-23",12.9909,13.4492,12.9667,13.3768,723150.0],["2005-05-24",13.3768,13.8473,13.1537,13.8412,975150.0],["2005-05-25",13.8111,13.8654,13.3527,13.6603,658500.0],["2005-05-26",13.6603,13.6905,13.4613,13.6844,770850.0],["2005-05-27",13.7025,13.8955,13.6,13.7809,832500.0],["2005-05-31",13.8111,13.9377,13.5336,13.9317,486600.0],["2005-06-01",14.0825,14.8906,14.0825,14.8002,1681650.0],["2005-06-02",14.8002,14.9751,14.6675,14.8364,978900.0],["2005-06-03",14.8786,15.2525,14.8544,15.0836,1006050.0],["2005-06-06",15.0414,15.2766,14.8364,14.957,1387800.0],["2005-06-07",15.0293,15.1681,14.6615,14.7821,819150.0],["2005-06-08",14.7277,15.1684,14.6976,14.9511,1092450.0],["2005-06-09",15.2348,15.5426,14.9511,15.0537,6568500.0],["2005-06-10",15.0356,15.5667,15.0295,15.3917,2817750.0],["2005-06-13",15.4098,15.5728,15.271,15.4822,1456800.0],["2005-06-14",15.5366,15.5728,15.3917,15.5366,1378050.0],["2005-06-15",15.5667,15.8022,15.5245,15.7901,3015000.0],["2005-06-16",15.8203,15.947,15.7056,15.8384,1142400.0],["2005-06-17",15.9772,16.2488,15.8142,16.0557,1105800.0],["2005-06-20",16.0557,16.1824,15.8384,15.9953,986250.0],["2005-06-21",15.9953,16.0798,15.615,15.6331,815100.0],["2005-06-22",15.6935,16.0013,15.5909,16.0013,1512900.0],["2005-06-23",16.0617,16.285,15.8323,15.8384,864750.0],["2005-06-24",15.8685,16.2971,15.5728,16.2548,4740900.0],["2005-06-27",16.2971,16.8102,16.2669,16.7679,1993500.0],["2005-06-28",16.8283,16.8584,16.4178,16.5748,1389300.0],["2005-06-29",16.5385,16.5687,16.1764,16.3937,1059750.0],["2005-06-30",16.3937,16.6411,16.1764,16.2367,1645050.0],["2005-07-01",16.3575,17.2146,16.3031,17.2146,2074800.0],["2005-07-05",17.3232,17.6974,17.293,17.5465,1241400.0],["2005-07-06",17.8363,17.9147,17.1361,17.3956,950100.0],["2005-07-07",17.2327,17.6492,17.1723,17.6492,1075950.0],["2005-07-08",17.8061,17.9932,17.4681,17.7578,1119150.0],["2005-07-11",17.6733,17.957,17.4439,17.957,858750.0],["2005-07-12",18.0777,18.3976,17.9811,18.3071,2031300.0],["2005-07-13",18.4519,18.5545,18.2588,18.4097,1631700.0],["2005-07-14",19.2426,19.2426,18.1079,18.5364,4231650.0],["2005-07-15",18.621,18.7115,18.0717,18.2165,1272600.0],["2005-07-18",17.9872,18.0596,17.6492,17.7699,736500.0],["2005-07-19",17.7759,18.301,17.5707,18.2829,972600.0],["2005-07-20",18.3493,18.6028,17.9208,18.3131,798450.0],["2005-07-21",18.301,18.3312,17.8664,18.0234,881700.0],["2005-07-22",18.1501,18.6934,18.1501,18.6511,1030350.0],["2005-07-25",18.6572,18.8805,18.3493,18.5425,664650.0],["2005-07-26",18.6934,18.7054,18.295,18.5244,514350.0],["2005-07-27",18.5908,18.6209,18.1924,18.5606,742050.0],["2005-07-28",18.7417,18.8262,18.1682,18.47,814950.0],["2005-07-29",18.5002,18.6813,18.3614,18.4338,682350.0],["2005-08-01",18.5727,18.802,18.5002,18.5002,946200.0],["2005-08-02",18.5063,18.8684,18.289,18.8624,1214700.0],["2005-08-03",18.9227,19.1642,18.5787,18.627,850800.0],["2005-08-04",18.627,19.3151,18.627,19.0012,840900.0],["2005-08-05",19.0495,19.1883,18.4821,18.7356,583050.0],["2005-08-08",18.9408,19.6169,18.9408,19.2185,966450.0],["2005-08-09",19.4358,19.5746,18.8141,19.0495,1509150.0],["2005-08-10",19.0736,20.2325,19.0676,20.2205,1510650.0],["2005-08-11",20.4015,20.7456,20.3351,20.7456,1893750.0],["2005-08-12",20.7456,20.8542,20.311,20.6852,915000.0],["2005-08-15",20.6852,20.6852,19.8161,20.0696,1088550.0],["2005-08-16",20.0032,20.311,19.4539,19.5143,1053750.0],["2005-08-17",19.4358,19.9428,18.5123,18.6451,1135950.0],["2005-08-18",18.1682,18.7054,18.1079,18.5183,1018650.0],["2005-08-19",18.7115,19.466,18.7115,19.0435,779850.0],["2005-08-22",19.3151,19.5082,18.9771,19.2125,565950.0],["2005-08-23",19.2306,19.5384,18.9529,19.2909,558000.0],["2005-08-24",19.4418,19.8945,19.4177,19.8221,1012950.0],["2005-08-25",19.7436,19.9187,19.6169,19.8402,371850.0],["2005-08-26",19.8402,19.9187,19.2245,19.3453,582600.0],["2005-08-29",19.9187,20.1299,19.3754,19.8583,1217400.0],["2005-08-30",19.979,21.0112,19.967,20.649,1589250.0],["2005-08-31",20.6611,21.5423,20.4438,21.0233,1830900.0],["2005-09-01",21.2828,21.7295,21.2345,21.7174,1036800.0],["2005-09-02",21.5484,21.5725,20.7577,21.0414,769650.0],["2005-09-06",21.0534,21.3854,20.5826,20.8905,902400.0],["2005-09-07",20.9448,21.313,20.7637,21.0957,719850.0],["2005-09-08",21.2466,21.4216,20.9146,21.1198,919350.0],["2005-09-09",21.2466,21.6812,21.1862,21.6329,1235700.0],["2005-09-12",21.482,21.482,20.9206,21.1138,1191150.0],["2005-09-13",21.0776,21.1863,20.8179,20.9266,952350.0],["2005-09-14",21.0776,21.1983,20.7273,20.9447,1555050.0],["2005-09-15",21.1379,21.2889,20.8541,21.0474,1196100.0],["2005-09-16",21.0776,21.2889,20.6729,20.8964,1207350.0],["2005-09-19",21.1983,22.2854,21.1983,22.1465,1941450.0],["2005-09-20",21.9533,22.1465,21.5366,21.8264,849000.0],["2005-09-21",22.4666,22.7988,21.9895,21.9956,1281150.0],["2005-09-22",22.3579,22.7082,21.2285,21.7781,1529700.0],["2005-09-23",21.7298,21.7721,20.987,21.2467,1654200.0],["2005-09-26",21.1379,22.5632,21.1017,22.4062,2009400.0],["2005-09-27",22.2552,23.1612,21.9291,23.1128,1784850.0],["2005-09-28",23.2034,23.7228,22.9135,23.6262,2053050.0],["2005-09-29",23.8376,23.8557,23.2517,23.5598,2462550.0],["2005-09-30",23.4148,23.59,23.0404,23.3182,1413450.0],["2005-10-03",23.3182,24.0973,23.3182,24.0791,2099850.0],["2005-10-04",24.4596,24.7616,24.1033,24.3268,4299450.0],["2005-10-05",24.2181,24.514,22.3579,22.5089,3203250.0],["2005-10-06",21.8929,22.2673,20.8118,21.138,3640350.0],["2005-10-07",21.3191,21.754,20.8964,21.2406,2416800.0],["2005-10-10",21.2406,21.2406,20.1656,20.2804,2556900.0],["2005-10-11",20.685,21.6815,20.4736,21.3916,2215350.0],["2005-10-12",21.3795,21.4762,20.7152,21.138,1487850.0],["2005-10-13",20.987,21.0111,19.0362,20.0871,2146350.0],["2005-10-14",19.7791,20.6488,19.4892,20.534,2486100.0],["2005-10-17",21.4399,21.5849,20.8662,21.2587,1284600.0],["2005-10-18",20.987,21.1078,20.0025,20.0207,1820550.0],["2005-10-19",19.9905,20.4797,19.2778,20.4797,1533300.0],["2005-10-20",20.232,20.4193,18.7645,19.0846,1955400.0],["2005-10-21",18.9336,20.0569,18.849,19.4952,1265400.0],["2005-10-24",19.4952,20.528,19.1812,20.5038,1166850.0],["2005-10-25",20.5823,21.2406,20.528,21.0957,2195400.0],["2005-10-26",21.1017,21.9291,20.5461,21.1259,1573950.0],["2005-10-27",21.7419,21.7661,20.5461,20.6548,2041200.0],["2005-10-28",20.691,21.1078,19.9482,20.8239,2246700.0],["2005-10-31",20.9749,21.7419,20.8964,21.5547,1655250.0],["2005-11-01",21.6211,21.7238,20.987,21.5064,1092600.0],["2005-11-02",21.5245,22.0922,21.2889,21.9231,1850250.0],["2005-11-03",22.1224,22.7142,21.9533,22.4606,1170000.0],["2005-11-04",22.527,22.5512,21.1983,21.446,1711200.0],["2005-11-07",21.446,21.446,20.7635,21.138,1277850.0],["2005-11-08",21.1078,21.8023,20.9205,21.2889,1252050.0],["2005-11-09",21.2889,22.2069,20.9809,21.4278,1339800.0],["2005-11-10",21.0776,21.1077,19.8093,20.069,2207250.0],["2005-11-11",19.9844,20.7454,19.9844,20.4193,1616850.0],["2005-11-14",21.0232,21.2285,20.4736,20.8299,977700.0],["2005-11-15",20.836,21.4399,20.6246,20.9024,1807500.0],["2005-11-16",20.9447,22.213,20.9024,21.9653,1630950.0],["2005-11-17",22.1948,22.3579,21.5909,21.8385,1767150.0],["2005-11-18",21.8989,22.0016,21.3614,21.9835,898800.0],["2005-11-21",22.1707,22.6478,22.0741,22.5512,1229400.0],["2005-11-22",22.684,23.4209,22.6478,23.1128,1645350.0],["2005-11-23",23.1128,23.2699,22.7686,22.98,1551600.0],["2005-11-25",23.0102,23.3967,22.9075,23.2095,368250.0],["2005-11-28",23.1914,23.1974,21.5184,21.7238,1842450.0],["2005-11-29",22.3458,22.376,21.8264,22.1586,1219950.0],["2005-11-30",22.1647,22.7686,22.1647,22.4908,1061550.0],["2005-12-01",22.7384,23.3907,22.6538,23.2155,1167000.0],["2005-12-02",23.2155,23.4148,22.9619,22.9619,1734300.0],["2005-12-05",23.2819,23.9614,23.2819,23.6443,1389400.0],["2005-12-06",23.5537,24.4053,23.2004,23.9161,1418600.0],["2005-12-07",24.3509,24.5955,23.6896,23.8255,992700.0],["2005-12-08",24.052,24.7586,23.8708,24.7586,1021400.0],["2005-12-09",24.5321,24.5865,24.061,24.215,1241500.0],["2005-12-12",24.7767,24.9851,23.8708,24.2966,1364700.0],["2005-12-13",24.668,25.7007,24.6136,25.0938,1975600.0],["2005-12-14",25.0938,25.4201,24.6586,25.3929,1005700.0],["2005-12-15",25.402,25.6014,24.8853,25.3929,1364800.0],["2005-12-16",25.5108,25.5561,24.6224,24.7583,1089900.0],["2005-12-19",24.7674,25.1844,24.5226,24.8127,1197700.0],["2005-12-20",24.9215,25.2026,24.8218,24.9215,706300.0],["2005-12-21",24.9487,25.1663,24.704,25.0213,703500.0],["2005-12-22",24.7493,24.9759,24.4138,24.6586,525400.0],["2005-12-23",24.568,24.577,23.8064,24.2597,957000.0],["2005-12-27",24.1147,24.1237,22.8455,23.4891,1234100.0],["2005-12-28",23.6161,24.296,23.4347,23.9696,1210000.0],["2005-12-29",23.9787,23.9787,23.462,23.4982,756700.0],["2005-12-30",23.1537,24.024,23.1356,23.879,749600.0],["2006-01-03",23.879,25.0212,23.879,24.985,1698100.0],["2006-01-04",25.0212,26.0275,25.0212,25.8462,1764600.0],["2006-01-05",25.8825,25.9822,24.713,24.8853,1627200.0],["2006-01-06",25.2479,25.5652,24.9759,25.1119,1187600.0],["2006-01-09",25.0575,25.2116,24.6405,25.0484,1158200.0],["2006-01-10",25.0484,25.7918,24.9578,25.683,1123500.0],["2006-01-11",25.7737,26.2542,25.4111,26.0638,1301900.0],["2006-01-12",26.1545,26.9341,25.9641,26.0729,1706400.0],["2006-01-13",26.1091,26.2723,25.547,26.0275,714200.0],["2006-01-17",26.2904,26.8344,26.2542,26.6259,732500.0],["2006-01-18",26.7891,26.925,25.6377,25.9459,761100.0],["2006-01-19",25.7646,27.1789,25.7556,26.9976,1320000.0],["2006-01-20",27.3149,27.6684,26.6259,26.7437,1057300.0],["2006-01-23",26.7437,27.061,26.236,26.3176,1205000.0],["2006-01-24",26.3267,26.6531,26.0366,26.1998,1458400.0],["2006-01-25",26.789,26.8888,25.5742,25.6105,1332100.0],["2006-01-26",25.5833,25.6105,24.5589,25.1482,2058100.0],["2006-01-27",25.7556,26.3358,25.6105,25.7193,1716500.0],["2006-01-30",25.8462,26.7437,25.8462,26.5352,1014100.0],["2006-01-31",26.5896,27.1426,26.5443,27.0792,848000.0],["2006-02-01",27.0792,27.2514,26.3086,26.4536,1303900.0],["2006-02-02",26.4536,26.7709,25.3929,25.6196,979400.0],["2006-02-03",25.6196,25.9278,25.0212,25.2932,1104500.0],["2006-02-06",25.7193,25.9369,25.4564,25.5561,903200.0],["2006-02-07",25.0212,25.0212,23.4982,23.6795,1889900.0],["2006-02-08",23.5254,23.6705,22.4829,23.5798,2185700.0],["2006-02-09",23.6161,23.888,22.0477,22.2471,2182900.0],["2006-02-10",22.3106,22.4013,21.3768,21.7848,2144700.0],["2006-02-13",21.2137,21.9027,21.0414,21.1321,1098400.0],["2006-02-14",20.6244,22.1202,20.57,22.0024,2346300.0],["2006-02-15",22.2109,22.8455,21.8664,21.9843,2492200.0],["2006-02-16",22.3015,23.1084,22.3015,22.646,1350100.0],["2006-02-17",22.8274,23.5526,22.5826,22.7548,1031500.0],["2006-02-21",23.7067,23.743,23.3532,23.5254,1202900.0],["2006-02-22",23.5254,23.5254,22.4829,22.5554,1220900.0],["2006-02-23",22.1656,22.7367,21.812,22.2381,1576300.0],["2006-02-24",22.7458,23.0812,22.501,22.5101,1131100.0],["2006-02-27",22.1837,22.3922,21.812,22.0477,1521400.0],["2006-02-28",21.8301,22.1565,21.3859,21.6941,2210700.0],["2006-03-01",21.7576,22.5826,21.7032,22.5735,1476900.0],["2006-03-02",22.6642,23.0721,22.4738,22.8274,1455500.0],["2006-03-03",22.8002,23.4801,22.7186,23.1084,1361000.0],["2006-03-06",22.7911,22.9271,21.6488,21.7304,1279200.0],["2006-03-07",21.6488,21.7304,20.6697,20.9417,1393100.0],["2006-03-08",20.6244,21.395,20.4159,21.1502,1665700.0],["2006-03-09",21.3043,21.5219,20.8148,21.0233,1424800.0],["2006-03-10",20.8964,21.4494,20.6879,21.2409,1171900.0],["2006-03-13",21.6401,22.121,21.504,22.0575,1051300.0],["2006-03-14",22.121,23.0102,21.8851,22.9648,1873800.0],["2006-03-15",22.9648,23.1826,22.7924,23.0193,1601100.0],["2006-03-16",23.0102,23.7905,22.9285,23.6816,1361100.0],["2006-03-17",23.8177,24.4528,23.3277,23.4094,895400.0],["2006-03-20",23.1826,23.5818,22.7289,22.7561,635500.0],["2006-03-21",22.5928,23.0374,22.2389,22.6019,1216900.0],["2006-03-22",22.5656,23.3187,22.4386,23.1826,898300.0],["2006-03-23",23.5455,23.972,23.4003,23.7542,1154200.0],["2006-03-24",23.6816,24.2714,23.6725,24.1262,970600.0],["2006-03-27",24.1353,24.5164,23.9538,24.4165,841900.0],["2006-03-28",24.6343,25.3602,24.5526,25.0335,902900.0],["2006-03-29",25.1061,25.2967,24.7704,25.2604,922100.0],["2006-03-30",25.3693,25.8592,25.3148,25.5054,1047200.0],["2006-03-31",25.2332,25.2695,24.4256,24.7795,1038500.0],["2006-04-03",25.1787,25.4963,24.8974,24.9791,752700.0],["2006-04-04",24.9791,25.0789,24.5073,24.97,704400.0],["2006-04-05",25.0608,25.3602,24.7704,25.1243,919300.0],["2006-04-06",25.3148,25.4419,24.7704,25.2695,580300.0],["2006-04-07",25.2695,25.3239,24.3258,24.5708,689900.0],["2006-04-10",25.4509,25.4509,25.0426,25.2967,686000.0],["2006-04-11",25.4056,25.4056,24.5799,24.8158,1129000.0],["2006-04-12",24.8249,25.0426,24.3258,24.4891,764400.0],["2006-04-13",24.4891,24.7432,23.8994,24.6071,474100.0],["2006-04-17",24.8793,25.2513,24.8249,25.215,390800.0],["2006-04-18",25.4056,26.2312,25.2695,26.1042,957100.0],["2006-04-19",26.1042,27.1749,26.0498,27.1204,2236400.0],["2006-04-20",26.9934,27.2112,26.0407,26.7121,1746100.0],["2006-04-21",27.2202,27.4834,26.5579,27.0297,843600.0],["2006-04-24",26.8573,26.9934,26.5125,26.6849,718200.0],["2006-04-25",26.9934,27.1023,25.95,26.0588,846700.0],["2006-04-26",25.9318,26.3583,25.3239,25.587,1589400.0],["2006-04-27",24.9791,25.587,24.3167,24.6978,1359700.0],["2006-04-28",24.344,24.598,23.9538,24.0718,1351400.0],["2006-05-01",24.2986,24.9882,24.2986,24.8521,1361700.0],["2006-05-02",25.6324,25.8411,25.0154,25.1787,907300.0],["2006-05-03",24.9973,25.3965,24.5345,24.7523,662200.0],["2006-05-04",24.7523,25.2695,24.3712,24.8702,657500.0],["2006-05-05",24.8702,25.2967,24.7795,25.0426,736000.0],["2006-05-08",24.5436,25.0063,24.5436,24.9065,811800.0],["2006-05-09",24.9065,24.9882,24.598,24.725,1012900.0],["2006-05-10",24.725,24.8974,24.3803,24.7704,1968600.0],["2006-05-11",25.0426,26.2312,25.0426,25.6052,3126300.0],["2006-05-12",25.6052,25.6052,24.598,24.725,2063600.0],["2006-05-15",23.5909,24.2986,23.3187,23.8268,1955900.0],["2006-05-16",24.1353,24.1988,23.5001,23.6272,1088000.0],["2006-05-17",23.5999,23.9538,23.0646,23.4003,1816800.0],["2006-05-18",23.4003,23.7361,22.5021,22.5565,1305600.0],["2006-05-19",22.5565,23.1372,21.8216,22.8468,1113500.0],["2006-05-22",22.62,22.62,21.4133,22.4113,1617600.0],["2006-05-23",22.9648,23.3459,22.5202,22.5656,987800.0],["2006-05-24",22.6563,22.7017,21.6401,22.0756,1028400.0],["2006-05-25",22.3024,22.9739,21.9032,22.7198,815400.0],["2006-05-26",22.865,23.1372,22.5747,23.0102,618400.0],["2006-05-30",23.3096,23.4548,22.6382,22.7561,1047400.0],["2006-05-31",22.7652,23.5909,22.6382,23.5001,3414200.0],["2006-06-01",23.3187,24.1444,23.0011,24.0718,1267800.0],["2006-06-02",24.353,24.3621,23.6272,24.1081,1121400.0],["2006-06-05",24.5889,24.6162,23.3096,23.4276,905600.0],["2006-06-06",23.4911,23.9084,22.6835,22.9557,1542800.0],["2006-06-07",22.7743,22.8015,21.6673,21.7762,1747600.0],["2006-06-08",21.7762,21.9849,20.6239,21.9577,1502500.0],["2006-06-09",22.0393,22.0756,20.9505,21.4223,1545600.0],["2006-06-12",21.6401,21.7671,20.6057,20.6874,1285300.0],["2006-06-13",20.3241,20.8236,19.7429,19.97,1535800.0],["2006-06-14",19.9881,20.8508,19.9427,20.7691,1253400.0],["2006-06-15",20.978,22.1132,20.978,21.9951,1235500.0],["2006-06-16",21.9951,22.1132,21.1869,21.6863,800400.0],["2006-06-19",21.6863,21.6863,20.5148,20.6783,771700.0],["2006-06-20",20.8599,21.205,20.5693,20.6147,718700.0],["2006-06-21",20.7964,21.8316,20.751,21.4411,1066700.0],["2006-06-22",21.4411,21.6228,21.0052,21.3866,574400.0],["2006-06-23",22.7034,23.2302,22.7034,22.8851,2558600.0],["2006-06-26",22.658,23.103,22.3856,23.0576,1018500.0],["2006-06-27",23.2029,23.3301,22.9486,23.1575,1116100.0],["2006-06-28",23.4663,23.6479,23.1303,23.548,1019800.0],["2006-06-29",23.7932,24.1746,23.6297,24.1111,1077600.0],["2006-06-30",24.1111,24.9738,24.0112,24.6923,1220900.0],["2006-07-03",24.883,25.6277,24.5742,25.2462,583300.0],["2006-07-05",25.2462,25.2462,24.2019,24.4289,1506500.0],["2006-07-06",24.4289,24.5924,23.9022,24.1474,1001600.0],["2006-07-07",24.1656,24.547,23.7296,23.9204,726100.0],["2006-07-10",24.1474,24.1474,23.3028,23.5208,1011900.0],["2006-07-11",23.5934,23.6025,23.1484,23.3755,1377700.0],["2006-07-12",23.3755,23.6116,23.103,23.1121,1099500.0],["2006-07-13",23.1575,23.2847,22.2494,22.7125,1217400.0],["2006-07-14",22.8851,23.0395,22.1858,22.8578,638100.0],["2006-07-17",22.7035,22.7035,21.6682,21.7953,983700.0],["2006-07-18",22.1586,22.2131,21.5138,22.0314,1223800.0],["2006-07-19",22.1132,23.0122,21.9315,22.8397,1203000.0],["2006-07-20",22.8397,23.0031,22.2131,22.322,646500.0],["2006-07-21",22.3856,22.3856,21.7499,22.1404,811000.0],["2006-07-24",22.2312,23.0939,22.1767,22.7307,1168900.0],["2006-07-25",22.9305,23.6207,22.7943,23.5389,1025100.0],["2006-07-26",23.4027,24.992,23.4027,24.4652,1670000.0],["2006-07-27",24.7468,24.8557,23.657,23.8931,1226700.0],["2006-07-28",23.6661,24.5016,23.6661,24.2927,827700.0],["2006-07-31",25.7911,25.9909,25.3007,25.5278,1895200.0],["2006-08-01",25.7003,26.2815,25.3734,25.7185,1593100.0],["2006-08-02",26.336,27.5802,25.782,26.336,3077400.0],["2006-08-03",25.5641,26.2179,25.5187,25.9727,1030400.0],["2006-08-04",26.2906,26.3632,25.4279,25.6186,950100.0],["2006-08-07",25.891,26.1544,25.3915,25.8819,1041900.0],["2006-08-08",25.8365,26.2906,25.5641,25.7094,626300.0],["2006-08-09",25.9364,26.336,25.773,25.8819,709900.0],["2006-08-10",25.8819,25.9364,25.337,25.8002,693700.0],["2006-08-11",25.4551,25.6821,24.9738,25.2008,1099600.0],["2006-08-14",25.1645,25.1645,24.1656,24.3018,783800.0],["2006-08-15",24.3653,24.5833,24.1383,24.4198,573500.0],["2006-08-16",24.9102,25.1191,24.329,24.5288,707800.0],["2006-08-17",24.3018,24.6741,24.102,24.2473,980000.0],["2006-08-18",24.3381,24.5379,24.1383,24.4652,714400.0],["2006-08-21",24.3835,24.6832,24.3472,24.6287,517800.0],["2006-08-22",24.6105,24.7558,24.4017,24.5833,715400.0],["2006-08-23",24.5651,24.9102,24.1655,24.2473,865800.0],["2006-08-24",24.4107,25.219,24.1655,25.219,846400.0],["2006-08-25",25.4642,26.0908,25.4642,25.7094,1017900.0],["2006-08-28",25.7094,25.8456,25.3552,25.6821,1096000.0],["2006-08-29",25.6821,25.8728,25.2553,25.8638,1178200.0],["2006-08-30",25.8638,25.8638,25.1463,25.4369,794600.0],["2006-08-31",25.4733,25.7185,25.2462,25.4097,501500.0],["2006-09-01",25.4279,26.0999,25.4097,26.0181,786700.0],["2006-09-05",26.0182,26.3269,25.773,26.227,713300.0],["2006-09-06",26.0272,26.0454,25.1463,25.1463,989900.0],["2006-09-07",25.0101,25.2735,24.6741,25.0192,571700.0],["2006-09-08",24.9284,25.0737,24.0202,24.0202,883500.0],["2006-09-11",23.6297,23.7478,22.7852,22.8487,1601100.0],["2006-09-12",23.0304,23.3846,22.649,22.8306,1049800.0],["2006-09-13",22.8306,23.3941,22.7942,23.1305,1203200.0],["2006-09-14",23.1759,23.3577,22.0308,22.258,1063500.0],["2006-09-15",22.2307,22.7215,22.1217,22.4307,845400.0],["2006-09-18",22.6306,23.1396,22.5943,23.0578,854600.0],["2006-09-19",23.2214,23.4941,22.8124,23.0851,1341800.0],["2006-09-20",22.9033,22.976,22.1126,22.2216,1317000.0],["2006-09-21",22.4579,22.6306,21.8854,22.2489,2066400.0],["2006-09-22",22.4761,22.4761,21.6582,21.8581,1154000.0],["2006-09-25",21.8127,21.8218,21.2492,21.7309,1250100.0],["2006-09-26",21.5582,22.2944,21.4946,22.2307,1124400.0],["2006-09-27",22.5398,23.4123,22.4489,22.9487,2592600.0],["2006-09-28",22.9487,23.3486,22.6306,23.0851,1142900.0],["2006-09-29",23.0851,23.2668,22.5125,22.9397,936500.0],["2006-10-02",22.9942,23.0851,22.3307,22.3762,635500.0],["2006-10-03",21.8127,22.3671,21.1492,21.2219,1597200.0],["2006-10-04",21.3582,21.8218,20.722,21.8127,1429400.0],["2006-10-05",22.7215,22.8124,21.9036,22.3489,651800.0],["2006-10-06",22.258,22.4489,21.7945,22.1853,738600.0],["2006-10-09",22.4489,22.876,22.1944,22.3125,875700.0],["2006-10-10",22.1217,23.1123,22.1217,23.0578,854800.0],["2006-10-11",22.6579,22.8397,22.2489,22.4216,805900.0],["2006-10-12",22.4216,22.9487,22.4125,22.6943,816800.0],["2006-10-13",22.7215,23.4577,22.7215,23.2577,967300.0],["2006-10-16",23.4032,24.4484,23.3123,24.3302,941700.0],["2006-10-17",24.2575,24.3393,23.8031,24.0666,1262000.0],["2006-10-18",24.0848,24.5574,23.7758,23.8031,1101400.0],["2006-10-19",23.9485,24.621,23.7576,24.5665,871200.0],["2006-10-20",24.3575,24.3575,23.5577,23.7394,1109600.0],["2006-10-23",23.5395,23.9848,23.2214,23.4032,836800.0],["2006-10-24",23.2668,24.2757,23.176,24.2757,917800.0],["2006-10-25",24.1848,25.2663,23.9121,25.1209,1442400.0],["2006-10-26",25.6753,25.6753,24.312,25.2845,1584400.0],["2006-10-27",25.2391,25.5026,24.7846,24.8301,1066200.0],["2006-10-30",24.8301,24.8301,24.412,24.5211,599400.0],["2006-10-31",24.5211,24.7483,24.0848,24.6756,1155800.0],["2006-11-01",24.6847,24.7392,23.9848,24.0394,829500.0],["2006-11-02",23.8122,24.1212,23.4486,23.903,1037400.0],["2006-11-03",24.1575,24.7574,24.1575,24.5392,488100.0],["2006-11-06",24.4484,24.8937,24.2757,24.7574,687900.0],["2006-11-07",24.8573,24.9664,24.3666,24.4938,592200.0],["2006-11-08",24.2666,25.3118,24.2302,25.0119,694000.0],["2006-11-09",25.3754,26.0661,25.1845,25.7844,1191500.0],["2006-11-10",25.5844,25.6753,24.921,25.1027,745200.0],["2006-11-13",24.8664,25.2027,24.6483,24.9937,579700.0],["2006-11-14",24.6756,24.9937,24.5393,24.9391,545100.0],["2006-11-15",24.9391,26.1298,24.9028,25.8935,1161800.0],["2006-11-16",26.0843,26.0843,24.8119,24.8119,868700.0],["2006-11-17",24.8119,25.3209,24.612,25.13,1410400.0],["2006-11-20",24.8119,24.9664,24.4484,24.8483,1276900.0],["2006-11-21",25.0755,25.6026,24.821,25.4845,642700.0],["2006-11-22",25.6299,25.8389,25.3118,25.4481,800700.0],["2006-11-24",25.4481,25.7117,25.3936,25.4208,231100.0],["2006-11-27",25.7026,25.8298,25.5299,25.7208,1245800.0],["2006-11-28",25.7662,26.4751,25.7662,26.3661,1485100.0],["2006-11-29",26.4479,27.4931,26.3933,27.4567,2355500.0],["2006-11-30",27.5385,28.4292,27.4112,28.2565,2139300.0],["2006-12-01",27.9111,28.4473,27.8111,28.3837,1056000.0],["2006-12-04",28.3837,28.3837,27.4022,27.7657,1234300.0],["2006-12-05",27.9929,28.3019,27.6566,28.3019,1352200.0],["2006-12-06",28.3019,28.8745,28.1565,28.202,1167600.0],["2006-12-07",28.1747,28.2292,27.6203,27.9929,1236300.0],["2006-12-08",27.9475,28.1747,27.4203,27.4658,1069100.0],["2006-12-11",27.2658,27.4658,27.0204,27.3113,923900.0],["2006-12-12",27.2749,27.7112,26.8932,27.1749,564400.0],["2006-12-13",27.2659,27.6207,27.1477,27.5116,952700.0],["2006-12-14",27.6753,27.9483,27.4388,27.7481,1124100.0],["2006-12-15",27.8027,27.8391,27.1658,27.3114,597400.0],["2006-12-18",27.0931,27.0931,25.8831,25.9558,1008000.0],["2006-12-19",25.8558,26.8292,25.5646,26.7474,1546200.0],["2006-12-20",26.4289,26.5745,25.6738,25.7921,1263800.0],["2006-12-21",25.6556,25.8376,25.0188,25.2917,1323900.0],["2006-12-22",25.4009,25.4282,24.9824,25.1461,750400.0],["2006-12-26",24.8095,25.3008,24.6003,24.6913,673700.0],["2006-12-27",24.8368,25.2644,24.5821,25.2644,947600.0],["2006-12-28",25.3827,25.4737,25.1098,25.3554,765000.0],["2006-12-29",25.2917,25.3372,24.8277,24.9824,503400.0],["2007-01-03",24.291,24.3001,23.2447,23.4995,2743000.0],["2007-01-04",23.4722,23.6814,23.0082,23.3721,2282300.0],["2007-01-05",23.3721,24.5275,23.3721,23.8998,2074700.0],["2007-01-08",24.2,24.5184,23.7724,23.9452,1178200.0],["2007-01-09",23.9544,24.2364,23.3448,24.2364,1558300.0],["2007-01-10",24.018,24.109,23.4995,23.9361,1454000.0],["2007-01-11",23.8907,24.9551,23.7178,24.0635,2059000.0],["2007-01-12",24.109,25.0006,24.109,24.8095,1037500.0],["2007-01-16",24.8095,25.2371,24.6822,24.7731,1525400.0],["2007-01-17",24.7731,25.5919,24.7095,25.2553,1194100.0],["2007-01-18",25.2644,25.5646,24.7186,25.2007,1482400.0],["2007-01-19",25.4737,26.347,25.4464,26.156,1714000.0],["2007-01-22",26.6746,26.8201,25.7284,26.1105,1495500.0],["2007-01-23",26.3834,27.5843,26.3834,27.4843,2508500.0],["2007-01-24",27.5207,28.0938,27.1476,28.0483,2189800.0],["2007-01-25",28.0392,28.0483,27.2113,27.4843,2601900.0],["2007-01-26",27.6662,28.1848,27.4934,28.0483,1367400.0],["2007-01-29",28.1575,28.2394,27.6207,27.7572,1776100.0],["2007-01-30",27.8209,28.1757,27.8209,27.9664,1642400.0],["2007-01-31",27.9301,28.1211,27.6753,27.921,1878700.0],["2007-02-01",28.0574,28.4031,27.6298,28.203,1507100.0],["2007-02-02",28.2758,28.3213,27.739,28.1666,930100.0],["2007-02-05",28.1666,28.4304,27.648,27.7026,1979000.0],["2007-02-06",27.921,28.021,27.2113,27.6935,1431500.0],["2007-02-07",27.7572,27.9028,26.993,27.2204,1411600.0],["2007-02-08",27.2204,27.6389,26.8201,27.4843,1234000.0],["2007-02-09",27.7026,28.1575,27.5752,27.8391,1236300.0],["2007-02-12",27.4115,27.6389,26.9111,27.1658,1136100.0],["2007-02-13",27.2932,27.6025,27.1295,27.5934,1046700.0],["2007-02-14",27.7026,28.1848,27.4297,27.7936,751300.0],["2007-02-15",27.6298,27.7481,27.3569,27.6298,1000200.0],["2007-02-16",27.6298,28.0847,27.557,28.0028,1585900.0],["2007-02-20",27.8391,28.1393,27.5388,28.0483,930500.0],["2007-02-21",27.8664,28.8216,27.8664,28.5851,1421700.0],["2007-02-22",28.7489,29.2219,28.4395,29.2037,1213000.0],["2007-02-23",29.2947,29.4221,29.0491,29.322,1312600.0],["2007-02-26",29.5677,30.1772,29.3402,29.7951,1378800.0],["2007-02-27",29.3857,29.8042,28.3758,29.0491,2481900.0],["2007-02-28",29.0582,29.2674,28.4941,29.0491,1950600.0],["2007-03-01",28.7943,29.5677,28.3849,29.1674,2156900.0],["2007-03-02",29.1128,29.2128,28.4759,28.485,1496700.0],["2007-03-05",27.8118,28.1575,27.0749,27.0749,2642800.0],["2007-03-06",27.5207,27.8391,27.184,27.5207,2148500.0],["2007-03-07",27.5206,28.1302,27.5206,27.7754,1854500.0],["2007-03-08",28.0301,28.1029,27.4479,27.6935,1405000.0],["2007-03-09",27.9664,27.9937,27.4752,27.6207,1737100.0],["2007-03-12",27.2022,27.457,27.0567,27.3114,1808200.0],["2007-03-13",27.1566,27.8578,26.8652,26.9198,1771600.0],["2007-03-14",27.1384,27.5027,26.8014,27.4844,1129200.0],["2007-03-15",27.5755,27.621,27.3023,27.3387,947700.0],["2007-03-16",27.5937,27.8942,27.4298,27.5755,1615700.0],["2007-03-19",28.0035,28.5044,27.8214,28.3951,1582100.0],["2007-03-20",28.4953,28.9233,28.3314,28.9233,1312200.0],["2007-03-21",28.9689,29.5244,28.9689,29.4151,1266700.0],["2007-03-22",29.5972,30.0799,29.5699,29.9342,1063500.0],["2007-03-23",30.0252,30.2984,29.5426,29.6701,1154000.0],["2007-03-26",30.0344,30.0799,29.5244,29.9524,1063700.0],["2007-03-27",29.8613,29.9433,29.4697,29.916,1430100.0],["2007-03-28",30.0526,30.3258,29.7703,30.0708,996100.0],["2007-03-29",30.2711,30.2893,29.7794,30.262,903600.0],["2007-03-30",30.4806,30.7811,30.2711,30.4168,1357700.0],["2007-04-02",30.4624,31.109,30.4168,30.9724,1259500.0],["2007-04-03",30.9724,31.1454,30.4897,31.0907,861100.0],["2007-04-04",30.9633,31.3184,30.7811,31.282,1224100.0],["2007-04-05",31.3731,31.4823,31.1363,31.4277,804600.0],["2007-04-09",31.4277,31.9559,31.4277,31.8011,1453900.0],["2007-04-10",31.8739,32.6207,31.7647,32.4841,1015200.0],["2007-04-11",32.4841,32.8484,32.3202,32.5023,1098500.0],["2007-04-12",32.9212,33.3948,32.6298,33.3766,1374700.0],["2007-04-13",33.3766,33.3766,32.8757,33.0851,1104800.0],["2007-04-16",33.0852,33.0852,32.1471,32.8575,1566400.0],["2007-04-17",32.9576,33.1489,32.7846,33.0396,1788500.0],["2007-04-18",33.5132,33.5132,33.0487,33.1671,4389100.0],["2007-04-19",33.1671,33.2126,32.8939,33.0487,2187900.0],["2007-04-20",33.1398,33.8046,32.8757,33.2308,1558700.0],["2007-04-23",33.3219,34.1233,33.1034,34.0596,1372800.0],["2007-04-24",34.2235,34.2417,33.6498,33.8501,797600.0],["2007-04-25",33.9412,34.178,33.3857,33.4676,2747300.0],["2007-04-26",33.4676,34.3146,33.3948,34.0778,2652700.0],["2007-04-27",33.8046,34.6333,33.7864,34.3874,1463300.0],["2007-04-30",34.3328,34.4056,33.2764,33.2855,1639000.0],["2007-05-01",33.2946,34.0414,33.0578,33.3493,1748600.0],["2007-05-02",33.24,34.0778,33.24,33.75,1501600.0],["2007-05-03",33.6589,34.2417,33.586,34.1871,1370100.0],["2007-05-04",34.3692,35.1615,33.8865,34.7153,1808600.0],["2007-05-07",34.7153,35.0249,34.3328,34.8519,1496500.0],["2007-05-08",34.5514,34.6697,33.8228,34.4694,1292900.0],["2007-05-09",33.6589,34.3601,33.5405,33.9958,1220700.0],["2007-05-10",34.0049,34.0322,32.9212,32.9941,1063700.0],["2007-05-11",32.9303,33.9139,32.9303,33.8228,675600.0],["2007-05-14",33.8866,34.2417,33.7591,34.014,775800.0],["2007-05-15",33.9503,34.1051,33.1944,33.2673,1231900.0],["2007-05-16",33.2399,33.4312,32.4294,33.2399,1869000.0],["2007-05-17",33.24,34.0323,32.985,33.7955,1318900.0],["2007-05-18",34.014,34.9429,33.9867,34.6697,1830600.0],["2007-05-21",34.6789,35.4529,34.4967,35.2799,1586700.0],["2007-05-22",35.2799,35.4256,34.7608,34.8154,875400.0],["2007-05-23",34.8792,35.4074,34.5058,34.6242,1824600.0],["2007-05-24",34.4694,35.0704,33.5041,33.6953,1106700.0],["2007-05-25",34.6424,34.6971,34.2144,34.3965,1537500.0],["2007-05-29",34.4056,34.8519,34.0596,34.3965,1479700.0],["2007-05-30",34.3874,35.4802,34.1688,35.462,1615400.0],["2007-05-31",35.5167,35.7899,35.0887,35.2799,2908900.0],["2007-06-01",35.5167,36.0813,35.5076,35.5076,1243800.0],["2007-06-04",35.5167,37.3471,35.4438,37.3471,2325500.0],["2007-06-05",37.338,37.338,36.5184,36.8827,1330000.0],["2007-06-06",36.8736,36.8827,35.5622,35.7079,1317400.0],["2007-06-07",35.9629,36.1997,34.524,34.6151,1346200.0],["2007-06-08",34.6151,34.9065,34.269,34.5969,1640600.0],["2007-06-11",34.4238,35.1069,34.4238,34.6606,1044400.0],["2007-06-12",34.7517,35.4438,34.4694,34.8792,1479700.0],["2007-06-13",34.9886,36.4103,34.9886,35.982,1598800.0],["2007-06-14",36.1005,37.4767,36.1005,37.4129,1745000.0],["2007-06-15",37.6407,37.8959,37.4402,37.6225,1040300.0],["2007-06-18",37.5952,37.6772,36.9481,37.1303,1131200.0],["2007-06-19",36.866,37.021,36.3648,36.7293,1121400.0],["2007-06-20",36.5744,37.0939,35.3349,35.4352,1189200.0],["2007-06-21",35.7268,36.1825,35.4442,35.8179,1506800.0],["2007-06-22",35.6721,35.9729,34.6969,35.1891,965100.0],["2007-06-25",34.9977,34.9977,33.9587,34.3232,1263500.0],["2007-06-26",34.3141,34.3597,33.0199,33.1566,1236600.0],["2007-06-27",32.947,34.0863,32.7374,33.7491,2233100.0],["2007-06-28",33.9496,34.4326,33.2295,33.5577,1660200.0],["2007-06-29",32.8103,34.3961,32.8103,34.0954,1597900.0],["2007-07-02",34.4508,34.4782,33.6852,34.2047,1218100.0],["2007-07-03",34.3232,35.0979,34.2321,34.943,762700.0],["2007-07-05",35.1708,35.5536,35.0706,35.3349,1562300.0],["2007-07-06",35.5445,36.0002,34.8701,35.0706,917800.0],["2007-07-09",35.1799,35.581,34.8427,35.2802,1147700.0],["2007-07-10",35.2164,35.7086,35.025,35.1435,1643700.0],["2007-07-11",34.9065,35.1344,34.4873,35.0615,760900.0],["2007-07-12",35.2255,35.3987,34.4782,34.7151,1945400.0],["2007-07-13",34.7516,35.4534,34.5511,34.7607,974200.0],["2007-07-16",34.542,34.7607,33.5668,34.0134,1142200.0],["2007-07-17",34.6331,36.702,34.4144,35.4352,2501400.0],["2007-07-18",35.5992,36.7476,35.3805,36.6382,1667100.0],["2007-07-19",36.7658,37.0756,35.982,36.8751,1157900.0],["2007-07-20",36.8752,37.0119,35.3531,35.9364,1419600.0],["2007-07-23",35.7268,35.8999,34.7789,34.9977,1875400.0],["2007-07-24",34.141,34.2959,32.8559,33.1658,2308500.0],["2007-07-25",33.3663,33.5668,32.3273,33.2842,1688300.0],["2007-07-26",33.2843,34.1136,32.4002,33.2751,2393700.0],["2007-07-27",33.7217,33.8858,32.3637,33.0017,3145500.0],["2007-07-30",33.0382,34.4691,33.0382,34.2686,2623900.0],["2007-07-31",34.7242,35.3531,33.6853,33.8493,2218600.0],["2007-08-01",33.7764,34.8336,32.6645,33.8402,2236700.0],["2007-08-02",34.1318,34.4873,33.1111,33.6944,1585900.0],["2007-08-03",33.8037,34.0316,32.3546,32.5369,1967000.0],["2007-08-06",32.3273,32.8103,30.6685,32.783,2304200.0],["2007-08-07",32.464,35.1891,32.309,34.7425,2405100.0],["2007-08-08",35.0341,37.0939,34.7516,35.3622,2567400.0],["2007-08-09",34.542,37.3491,31.8351,36.0275,2421100.0],["2007-08-10",35.1253,35.8453,34.0681,35.4352,2057200.0],["2007-08-13",35.7177,35.8635,34.3324,34.6605,1634900.0],["2007-08-14",34.2412,34.9339,33.43,33.5941,1606500.0],["2007-08-15",33.8584,34.4691,32.4913,32.701,1340700.0],["2007-08-16",32.227,32.7374,30.3313,32.1086,2627100.0],["2007-08-17",33.6123,33.6123,32.0265,32.5369,1782100.0],["2007-08-20",31.7349,32.9288,30.9875,32.3911,1762200.0],["2007-08-21",32.2088,32.3546,31.5161,32.1632,1324900.0],["2007-08-22",32.4184,32.8286,31.744,32.2635,1419700.0],["2007-08-23",32.6645,32.7465,31.6984,32.1632,984100.0],["2007-08-24",32.5187,33.3207,31.4068,33.3207,973400.0],["2007-08-27",33.1931,33.2478,32.3637,32.9197,1210700.0],["2007-08-28",32.4457,32.9014,31.6984,31.826,1148400.0],["2007-08-29",32.2817,32.9197,32.0721,32.8012,1159500.0],["2007-08-30",32.2726,33.184,32.2726,32.7648,953700.0],["2007-08-31",33.3207,33.9678,33.0017,33.0928,1334300.0],["2007-09-04",33.1749,34.6787,33.0564,34.5237,791700.0],["2007-09-05",34.4326,35.6265,34.4326,35.5536,1573000.0],["2007-09-06",35.5536,36.2189,35.5536,35.8088,2489800.0],["2007-09-07",34.8974,35.5354,34.305,35.0888,1196900.0],["2007-09-10",35.0068,35.0888,33.7399,34.7698,999700.0],["2007-09-11",35.0979,36.1551,34.6331,35.7268,1022500.0],["2007-09-12",35.5445,36.9025,35.5445,36.7476,1422300.0],["2007-09-13",36.5925,37.1671,36.255,36.3006,985600.0],["2007-09-14",36.2824,37.1033,36.1273,36.5925,838800.0],["2007-09-17",36.5925,36.9482,36.4101,36.7111,868900.0],["2007-09-18",36.6564,37.3495,35.9905,37.231,1040200.0],["2007-09-19",37.3951,37.7782,36.7567,37.3313,1245900.0],["2007-09-20",37.1215,37.6323,36.7749,37.4316,1024500.0],["2007-09-21",37.4407,38.1613,37.4225,38.0062,914600.0],["2007-09-24",38.0062,38.1886,37.0941,37.2765,757000.0],["2007-09-25",36.8296,36.9938,36.3736,36.6016,1184000.0],["2007-09-26",36.3006,37.1124,36.2915,36.8479,741000.0],["2007-09-27",37.0485,37.3404,36.8661,37.1671,507900.0],["2007-09-28",37.3222,37.8147,36.9665,37.085,930400.0],["2007-10-01",37.2948,38.3072,37.2127,37.8512,1143900.0],["2007-10-02",37.7326,38.9365,37.5228,38.7906,1324400.0],["2007-10-03",38.7997,38.9001,38.0245,38.4896,786200.0],["2007-10-04",38.7632,39.2831,38.0883,39.1554,836300.0],["2007-10-05",39.4838,40.5144,39.2284,40.2499,1288800.0],["2007-10-08",39.7574,40.2134,39.1554,39.4747,859000.0],["2007-10-09",39.7301,40.2591,39.5112,40.0402,1605600.0],["2007-10-10",39.9398,40.7789,39.7027,40.3867,1985400.0],["2007-10-11",40.9158,41.3718,40.0766,40.5874,1311600.0],["2007-10-12",40.5874,40.6604,39.8669,40.2682,1120500.0],["2007-10-15",40.8975,41.2076,40.0493,40.2408,1077900.0],["2007-10-16",40.2499,40.4688,39.648,39.7301,1008700.0],["2007-10-17",40.405,40.405,38.973,39.6297,1334300.0],["2007-10-18",39.8577,42.0467,39.73,41.4721,2121600.0],["2007-10-19",41.5907,42.0285,39.7665,40.031,1297100.0],["2007-10-22",39.4473,39.5203,38.4258,39.4473,939200.0],["2007-10-23",39.4473,39.9033,38.8909,39.347,1025200.0],["2007-10-24",38.4987,40.0858,37.6323,39.9398,1871000.0],["2007-10-25",38.6994,40.7881,38.0336,40.3776,1366100.0],["2007-10-26",41.089,41.9555,40.7607,41.1985,1799700.0],["2007-10-29",41.2715,41.7184,40.4415,40.6786,1173800.0],["2007-10-30",40.6239,40.706,39.1372,39.274,1683300.0],["2007-10-31",39.5294,40.9887,39.0916,40.9796,1891700.0],["2007-11-01",40.332,41.0981,40.0675,40.2864,1169800.0],["2007-11-02",40.8884,40.9705,39.4473,40.0402,1390500.0],["2007-11-05",39.2649,39.876,39.1007,39.7665,1212600.0],["2007-11-06",39.8213,40.5053,39.7848,40.2682,961600.0],["2007-11-07",39.8578,40.2864,38.517,38.745,1352100.0],["2007-11-08",39.1919,39.3561,37.5958,38.2798,1399300.0],["2007-11-09",38.216,38.216,37.158,37.5228,1040400.0],["2007-11-12",36.7567,37.2948,35.3156,35.5527,1948100.0],["2007-11-13",35.5527,36.5195,34.9964,36.4192,2207800.0],["2007-11-14",36.9573,37.4407,36.4557,36.5469,942000.0],["2007-11-15",36.1912,36.857,35.3521,35.726,1246500.0],["2007-11-16",36.4557,36.8661,35.3977,36.1638,2250000.0],["2007-11-19",36.2915,36.5287,35.7716,36.483,2080000.0],["2007-11-20",36.8296,36.8296,35.7716,36.0726,2239900.0],["2007-11-21",35.5892,36.027,34.9325,34.9416,1416300.0],["2007-11-23",35.5071,35.5892,35.042,35.3429,683900.0],["2007-11-26",35.571,36.0361,34.8231,34.9416,1713800.0],["2007-11-27",34.6589,34.8048,33.9019,34.5677,1310200.0],["2007-11-28",34.5677,35.6166,34.3032,35.5254,1439600.0],["2007-11-29",36.2915,37.1124,36.1547,36.857,1857400.0],["2007-11-30",36.8844,37.5867,36.556,37.1033,1373700.0],["2007-12-03",36.5834,37.2127,36.4466,36.6563,1207500.0],["2007-12-04",36.4375,36.8023,36.1912,36.5743,928400.0],["2007-12-05",36.9391,37.6961,36.7111,37.5867,1098000.0],["2007-12-06",37.5502,39.0004,37.2766,38.9365,940000.0],["2007-12-07",38.9548,39.5476,38.9274,39.4291,1188900.0],["2007-12-10",40.1222,41.8005,40.1222,41.8005,2368200.0],["2007-12-11",41.4995,43.3236,41.089,41.2897,3369500.0],["2007-12-12",41.7457,43.7523,41.7457,42.9953,2031200.0],["2007-12-13",42.4111,42.8949,41.7903,42.6849,1830500.0],["2007-12-14",42.2285,43.0227,41.2882,41.7264,1787500.0],["2007-12-17",42.3198,42.3472,40.7132,40.8501,1625700.0],["2007-12-18",43.0866,43.3604,42.3106,43.0774,5046700.0],["2007-12-19",43.3422,44.9944,42.7214,44.4558,3864700.0],["2007-12-20",45.0857,46.0077,44.5928,45.5513,21222500.0],["2007-12-21",45.9438,46.2815,45.2226,46.0716,3062700.0],["2007-12-24",46.455,47.1761,45.6426,46.8019,710300.0],["2007-12-26",47.0392,47.3587,46.5828,47.0118,1230100.0],["2007-12-27",47.1031,47.2948,46.6558,46.7197,1417600.0],["2007-12-28",46.6193,47.2218,46.3454,47.1305,942300.0],["2007-12-31",47.0666,47.2857,46.4915,46.884,1077200.0],["2008-01-02",46.9479,48.4906,46.455,48.1164,1892700.0],["2008-01-03",48.3355,49.4948,48.1255,48.3446,1855000.0],["2008-01-04",47.9338,48.3446,46.6649,46.8201,2145300.0],["2008-01-07",46.738,47.2766,45.9894,47.1123,2056600.0],["2008-01-08",47.4409,47.4682,45.533,45.6425,2497900.0],["2008-01-09",45.6882,46.1629,45.0948,45.8069,2508600.0],["2008-01-10",45.3778,46.2815,44.7297,45.9347,2168800.0],["2008-01-11",45.8708,48.4085,45.8708,48.2807,2810700.0],["2008-01-14",49.0749,51.3205,48.6732,51.2201,2770500.0],["2008-01-15",50.6906,50.791,47.2765,47.6234,3266800.0],["2008-01-16",47.3131,47.3131,44.4558,45.9073,2790000.0],["2008-01-17",46.1355,47.0301,43.3421,43.4973,2338100.0],["2008-01-18",43.7073,45.2409,42.8127,44.3554,2150300.0],["2008-01-22",42.904,43.3604,41.3248,42.831,2757600.0],["2008-01-23",41.9546,42.4658,39.2708,42.2285,3515700.0],["2008-01-24",42.8949,44.7753,42.6666,44.3645,2940600.0],["2008-01-25",45.3139,45.9529,43.4426,43.7712,1622600.0],["2008-01-28",43.5795,44.7206,42.6758,44.7206,1604600.0],["2008-01-29",45.1587,45.4235,43.9629,44.3737,1583900.0],["2008-01-30",45.3778,49.8873,44.9305,47.5595,4760900.0],["2008-01-31",46.5736,48.8375,45.9712,47.6691,2877400.0],["2008-02-01",47.9064,48.8375,47.5048,48.445,1948000.0],["2008-02-04",48.445,50.4898,47.9247,49.8691,1615800.0],["2008-02-05",49.4765,49.933,48.3172,48.3172,1927400.0],["2008-02-06",48.728,49.6134,48.3811,48.8284,2667600.0],["2008-02-07",48.6458,50.9736,48.2807,50.7728,3875900.0],["2008-02-08",51.0831,52.2972,50.8184,51.9138,3147400.0],["2008-02-11",52.3155,54.4789,51.7404,54.415,3095100.0],["2008-02-12",54.6524,55.547,52.7719,53.493,1982000.0],["2008-02-13",54.0408,55.4739,53.4109,54.3694,2837200.0],["2008-02-14",54.908,55.1362,53.9495,54.059,1609500.0],["2008-02-15",53.7395,53.9312,51.284,52.5802,2116900.0],["2008-02-19",53.6939,55.9395,53.6939,55.264,2783100.0],["2008-02-20",55.976,58.8789,55.693,58.5229,3904400.0],["2008-02-21",59.2897,59.2897,55.6565,56.0947,3109400.0],["2008-02-22",56.3685,57.3088,55.2731,57.254,1883100.0],["2008-02-25",57.82,59.4905,57.5096,59.0706,3254300.0],["2008-02-26",58.9063,59.8191,57.5096,59.4814,2406900.0],["2008-02-27",56.971,59.0706,55.7113,56.4781,4433800.0],["2008-02-28",56.3503,58.6963,56.186,58.4225,3020700.0],["2008-02-29",58.4133,58.4133,55.337,55.8482,2383300.0],["2008-03-03",56.3959,58.3038,56.2225,57.3362,2623900.0],["2008-03-04",56.9071,57.3818,53.8947,54.8988,3192300.0],["2008-03-05",55.5835,55.8665,54.3877,55.8208,2744100.0],["2008-03-06",56.2316,56.6059,54.7254,54.7528,1739600.0],["2008-03-07",53.913,54.5428,52.2424,53.4474,2159200.0],["2008-03-10",53.1188,53.4474,51.6491,52.2425,1695500.0],["2008-03-11",53.3105,56.0491,53.3105,55.9487,2264700.0],["2008-03-12",56.3777,56.825,54.6798,55.0358,1306700.0],["2008-03-13",54.7983,58.2511,53.9944,57.831,2502200.0],["2008-03-14",58.2237,58.2329,55.4742,57.1185,2023100.0],["2008-03-17",55.6478,56.3146,53.0353,54.6247,1952000.0],["2008-03-18",56.4242,57.2098,55.6478,57.1733,2085900.0],["2008-03-19",57.3377,57.5569,53.5651,53.5651,1921400.0],["2008-03-20",53.2271,54.1863,50.7517,54.0493,2678000.0],["2008-03-24",53.9214,57.429,53.9214,55.9675,1423100.0],["2008-03-25",56.543,57.2646,55.931,56.8627,2055700.0],["2008-03-26",57.5113,59.2742,56.3603,58.7444,2456800.0],["2008-03-27",58.9088,59.2742,56.8262,57.0271,1838400.0],["2008-03-28",57.356,57.7396,55.9949,57.1641,1329000.0],["2008-03-31",57.5295,58.1415,56.4608,57.9589,1885000.0],["2008-04-01",58.4704,58.7444,56.342,58.7444,1488800.0],["2008-04-02",58.918,60.6992,58.0319,59.8223,2208400.0],["2008-04-03",60.1329,60.8819,59.1646,60.0598,1934200.0],["2008-04-04",60.754,61.9689,60.3338,61.1925,2044100.0],["2008-04-07",62.7636,63.7684,61.2016,61.6584,2424900.0],["2008-04-08",61.8228,63.4853,61.293,62.7545,1509100.0],["2008-04-09",61.9689,62.1151,60.0872,60.5622,3515200.0],["2008-04-10",61.0098,61.6035,59.9502,61.4939,1906900.0],["2008-04-11",60.8362,61.5944,59.9685,60.5348,1516300.0],["2008-04-14",60.3978,61.9141,60.3978,61.0646,1744500.0],["2008-04-15",61.7314,63.403,61.6675,63.0925,2362500.0],["2008-04-16",63.7136,64.2434,62.59,64.2434,1945200.0],["2008-04-17",63.9694,64.3805,62.3343,63.3574,1815400.0],["2008-04-18",63.0011,65.4949,63.0011,65.4035,1556900.0],["2008-04-21",65.7324,66.5819,64.5723,66.0703,1553100.0],["2008-04-22",66.3535,67.3218,65.0107,65.7689,1706000.0],["2008-04-23",66.1617,66.1617,63.2478,64.4444,1704900.0],["2008-04-24",63.056,64.8555,59.9776,60.5074,3587400.0],["2008-04-25",60.9276,63.4213,60.9276,63.3848,2583300.0],["2008-04-28",63.942,65.6501,62.4896,62.4987,2553800.0],["2008-04-29",61.7406,61.8776,58.918,59.7766,2448000.0],["2008-04-30",59.7767,60.7997,58.7718,60.6353,2740000.0],["2008-05-01",61.2016,61.43,57.7853,60.2425,6745000.0],["2008-05-02",60.3338,62.1607,60.0324,61.7406,2809800.0],["2008-05-05",62.5718,64.1156,61.841,63.5766,2155200.0],["2008-05-06",63.5766,65.8146,63.4944,64.9286,2510200.0],["2008-05-07",65.2665,65.2665,63.129,63.4853,1678500.0],["2008-05-08",63.8506,65.0564,63.1016,64.6088,1468800.0],["2008-05-09",65.0929,65.0929,62.5809,63.6405,1433900.0],["2008-05-12",63.9694,64.0882,62.3617,63.5127,1627800.0],["2008-05-13",63.4213,64.7824,62.6083,64.7093,1904500.0],["2008-05-14",64.5905,65.2665,62.4074,62.4074,1954200.0],["2008-05-15",62.7362,63.3756,60.4708,62.5078,2805300.0],["2008-05-16",63.3026,64.9194,63.1107,63.5766,2963700.0],["2008-05-19",63.8506,66.9929,63.6862,65.8328,2851600.0],["2008-05-20",65.9242,69.3954,65.1021,68.5093,3102600.0],["2008-05-21",69.167,70.1626,66.6367,66.6732,2392800.0],["2008-05-22",66.0521,66.3901,62.9098,64.0425,2402300.0],["2008-05-23",64.2069,65.0838,61.2473,62.7727,1790900.0],["2008-05-27",62.4165,62.7271,61.1377,61.6949,1318400.0],["2008-05-28",61.2838,62.9281,60.5257,62.8184,1595500.0],["2008-05-29",62.6175,62.6175,59.3838,59.4569,2501300.0],["2008-05-30",59.7583,60.9367,58.8906,60.0689,3718600.0],["2008-06-02",59.7675,60.9733,57.5021,59.7401,3960900.0],["2008-06-03",59.5026,60.9093,58.6805,59.5848,2650000.0],["2008-06-04",59.3382,61.0189,58.9728,59.3382,2238500.0],["2008-06-05",59.4934,64.2982,59.4934,64.2982,3834400.0],["2008-06-06",65.1843,66.4358,62.0786,62.0786,2910500.0],["2008-06-09",62.1242,64.0881,60.955,62.0877,3769200.0],["2008-06-10",61.7954,62.5718,59.0459,60.0963,2959400.0],["2008-06-11",60.5165,61.3478,60.0689,60.3612,1946400.0],["2008-06-12",60.3612,61.0376,58.2225,58.5332,2187900.0],["2008-06-13",59.5478,59.5478,56.9246,57.8568,3611500.0],["2008-06-16",58.2956,60.0048,58.2956,59.365,2627400.0],["2008-06-17",59.822,62.2807,59.822,61.2387,2472400.0],["2008-06-18",60.9736,61.8693,60.1784,60.7817,2294300.0],["2008-06-19",60.8548,61.458,56.4493,56.6778,3374000.0],["2008-06-20",57.2079,59.1547,56.8332,57.217,3844900.0],["2008-06-23",57.2171,60.4161,56.7875,60.3704,2579600.0],["2008-06-24",60.2698,60.7908,58.323,58.6429,2315300.0],["2008-06-25",58.9445,59.237,55.9374,57.1074,3390300.0],["2008-06-26",56.6778,59.9317,55.8735,58.0854,3168500.0],["2008-06-27",58.2682,60.0413,58.1768,59.2096,2580400.0],["2008-06-30",60.1602,61.0193,59.4929,59.9042,2099200.0],["2008-07-01",58.4418,61.3575,58.4418,61.3484,2865800.0],["2008-07-02",63.0484,66.7045,60.2973,60.7177,5568900.0],["2008-07-03",60.4161,61.7962,56.4858,58.1676,2704000.0],["2008-07-07",57.3359,58.908,54.0363,55.8917,4448100.0],["2008-07-08",54.8223,55.91,51.541,55.782,4726800.0],["2008-07-09",56.9337,57.6101,53.6707,53.9266,2919300.0],["2008-07-10",54.0363,57.2079,52.7475,57.1896,3121300.0],["2008-07-11",57.8568,59.4107,56.6869,57.738,3315100.0],["2008-07-14",60.7725,61.0833,58.9262,59.9591,3633300.0],["2008-07-15",59.4472,61.6317,56.9337,58.0396,3759600.0],["2008-07-16",58.0488,58.9445,55.3067,56.2939,3278600.0],["2008-07-17",56.6961,56.6961,50.7184,52.2448,4079700.0],["2008-07-18",53.8078,54.4202,51.9615,54.1277,3743100.0],["2008-07-21",54.5847,55.974,52.976,55.6906,2226700.0],["2008-07-22",54.7949,55.2245,51.9798,53.2137,3284000.0],["2008-07-23",52.6653,53.1406,48.7076,49.4662,4627300.0],["2008-07-24",48.4243,49.7313,43.3332,47.1721,7999800.0],["2008-07-25",48.2963,50.1609,47.1629,47.6291,3745000.0],["2008-07-28",49.2743,50.8921,47.8393,47.9764,3567500.0],["2008-07-29",48.0587,48.0587,44.7042,45.9107,4258300.0],["2008-07-30",45.6457,48.0678,43.8268,47.9033,6263900.0],["2008-07-31",47.4646,47.5742,44.1101,44.3843,4198600.0],["2008-08-01",44.1376,46.0296,43.8725,44.7956,3516400.0],["2008-08-04",44.8413,44.8413,38.3427,38.9368,7575200.0],["2008-08-05",38.3062,39.7594,37.3739,39.211,6419300.0],["2008-08-06",39.0008,41.4869,38.6992,39.9423,4218600.0],["2008-08-07",40.3078,41.6149,38.5621,38.6992,3982800.0],["2008-08-08",37.9771,38.6535,36.862,38.2056,2603100.0],["2008-08-11",37.9588,38.8271,36.9534,38.5712,3223600.0],["2008-08-12",39.0191,40.3079,38.7906,39.8143,4883300.0],["2008-08-13",39.6681,41.6423,38.9643,41.3224,4062200.0],["2008-08-14",40.9751,41.7611,39.3938,40.381,2862400.0],["2008-08-15",39.6315,40.2896,38.361,39.5401,2700000.0],["2008-08-18",39.3024,40.5455,38.1142,38.3701,2805200.0],["2008-08-19",37.9954,40.1525,37.9954,40.0519,3018000.0],["2008-08-20",40.774,42.2913,39.8143,41.9439,4165700.0],["2008-08-21",43.2875,43.8725,42.3461,42.8854,4440600.0],["2008-08-22",42.4375,43.6805,40.9385,41.56,4359100.0],["2008-08-25",41.2859,42.1359,40.0976,40.5272,3078000.0],["2008-08-26",41.3955,43.7262,41.3955,43.0042,3303000.0],["2008-08-27",43.7262,45.0973,43.0316,43.452,2916100.0],["2008-08-28",44.229,44.229,41.1579,42.8214,3073300.0],["2008-08-29",43.4978,43.6714,42.081,42.4284,1870600.0],["2008-09-02",41.1488,41.1488,38.882,39.0922,3763000.0],["2008-09-03",38.9094,39.9331,37.2642,38.297,2913100.0],["2008-09-04",38.297,40.6735,37.1545,40.4175,5481000.0],["2008-09-05",40.0793,41.3041,38.2056,40.4998,5550400.0],["2008-09-08",41.3498,41.8068,38.7815,38.9825,4249200.0],["2008-09-09",37.383,38.4616,34.4308,34.6867,5768700.0],["2008-09-10",35.0797,38.3702,35.0797,37.904,4678000.0],["2008-09-11",37.3282,39.2202,35.9206,38.754,3944200.0],["2008-09-12",38.7174,40.7302,38.3606,40.2636,3473900.0],["2008-09-15",38.4338,39.3762,37.2719,38.0404,4197600.0],["2008-09-16",36.842,40.2636,34.1614,39.8245,6676600.0],["2008-09-17",39.7604,43.4473,37.6745,41.6084,6181300.0],["2008-09-18",42.7795,45.4784,41.6267,45.2771,5834500.0],["2008-09-19",46.1462,49.8148,43.7492,47.6557,4425100.0],["2008-09-22",48.5798,48.6713,45.8717,45.8809,2619800.0],["2008-09-23",45.7528,48.406,44.966,45.5973,4552300.0],["2008-09-24",45.9541,46.4756,43.4107,43.8316,3099500.0],["2008-09-25",44.0877,45.0667,42.7612,44.1152,3986900.0],["2008-09-26",43.2095,44.042,41.9927,43.5754,2716000.0],["2008-09-29",42.5142,42.5142,35.0854,36.412,5317200.0],["2008-09-30",37.3817,39.2298,36.5034,39.2206,3093600.0],["2008-10-01",38.5436,39.8702,36.476,38.2234,4571100.0],["2008-10-02",37.5372,38.077,31.9291,32.1944,4973100.0],["2008-10-03",32.0938,34.8201,30.8038,31.2429,3860900.0],["2008-10-06",29.2759,29.4681,24.4546,27.19,9228500.0],["2008-10-07",27.803,29.3766,25.6348,25.6531,7227400.0],["2008-10-08",24.7473,29.1662,23.9056,28.0317,8418600.0],["2008-10-09",28.1598,29.8249,26.5771,26.6228,6094000.0],["2008-10-10",24.482,27.1717,21.7465,24.5735,8431900.0],["2008-10-13",26.2477,30.081,25.653,29.4681,5773400.0],["2008-10-14",30.9227,32.9263,29.1479,30.7763,5644200.0],["2008-10-15",29.8523,29.8523,25.8177,26.1379,5380000.0],["2008-10-16",26.6777,29.7151,25.8635,29.6876,6995100.0],["2008-10-17",28.7911,33.8503,27.1534,30.3738,4997000.0],["2008-10-20",31.5723,34.6829,31.5174,34.5456,4124700.0],["2008-10-21",32.6335,34.3901,31.5997,32.3865,5218800.0],["2008-10-22",30.1176,31.7736,28.4983,29.8157,5165200.0],["2008-10-23",30.8587,32.0572,26.9522,29.8523,6581600.0],["2008-10-24",29.2759,32.4963,26.1379,31.5906,5622100.0],["2008-10-27",30.3098,32.3042,28.9832,29.1113,3275200.0],["2008-10-28",30.2915,31.2063,28.1324,30.7215,5588400.0],["2008-10-29",31.1606,36.4668,31.1606,34.326,5182000.0],["2008-10-30",35.6801,37.0524,33.2374,36.7139,5180500.0],["2008-10-31",35.863,40.3917,34.7377,38.6259,5341700.0],["2008-11-03",38.0862,38.4247,34.6371,36.1283,3794800.0],["2008-11-04",37.4732,39.5774,36.1741,37.7294,3307900.0],["2008-11-05",36.5492,38.3606,35.7715,36.8877,2251700.0],["2008-11-06",36.1466,36.906,33.9327,34.2712,2709700.0],["2008-11-07",34.6188,37.1622,34.3443,36.7688,2524200.0],["2008-11-10",38.0679,38.8547,36.3845,36.9517,2771700.0],["2008-11-11",35.7624,37.8575,35.6801,36.2839,4929900.0],["2008-11-12",35.2226,35.2501,32.9172,33.4386,2977700.0],["2008-11-13",34.3261,37.1622,31.4168,37.1164,4238600.0],["2008-11-14",36.11,38.5619,34.9207,37.1622,4131700.0],["2008-11-17",36.5858,39.2755,36.5858,37.3634,3391000.0],["2008-11-18",38.7083,38.8455,36.2198,38.2143,3732100.0],["2008-11-19",38.3606,39.0011,35.2318,35.2501,2946000.0],["2008-11-20",34.1797,34.2529,28.297,29.0106,5397200.0],["2008-11-21",30.0902,32.9263,27.8121,32.5695,5743600.0],["2008-11-24",33.3288,36.8785,33.3288,35.9911,4502000.0],["2008-11-25",36.2473,36.9426,34.9024,36.1649,3169500.0],["2008-11-26",35.6709,39.0377,34.4907,38.9187,2973200.0],["2008-11-28",38.0953,38.507,36.2015,37.9398,780100.0],["2008-12-01",36.1192,36.1466,33.649,33.6765,2155300.0],["2008-12-02",34.6645,35.4971,32.3591,33.8869,2627000.0],["2008-12-03",33.0269,35.2501,32.2493,35.1586,2979300.0],["2008-12-04",34.3078,34.7652,27.8579,28.9557,6025600.0],["2008-12-05",28.2696,28.5898,25.6622,28.5441,5853600.0],["2008-12-08",29.9255,33.1093,29.9164,30.9227,3866800.0],["2008-12-09",30.3006,33.7039,29.7608,31.4991,2663000.0],["2008-12-10",32.3133,36.046,32.3133,35.5337,3167800.0],["2008-12-11",35.7809,37.3653,33.3907,33.8577,3783200.0],["2008-12-12",31.6598,34.1416,31.6598,33.1068,2292300.0],["2008-12-15",33.6562,34.0592,30.4967,31.4674,3410800.0],["2008-12-16",31.9986,32.6763,30.8905,32.081,2454700.0],["2008-12-17",31.6689,33.3815,31.4583,31.9895,2480800.0],["2008-12-18",31.8155,32.3466,29.7457,30.2861,3174000.0],["2008-12-19",30.3135,32.1818,30.1304,31.4491,3192200.0],["2008-12-22",31.3484,31.5316,28.894,29.2603,2544700.0],["2008-12-23",29.4801,30.1212,27.5294,29.1047,3507500.0],["2008-12-24",28.7933,28.7933,27.8042,28.6193,750700.0],["2008-12-26",28.8299,29.3611,28.1888,29.3153,740100.0],["2008-12-29",29.7366,30.5883,29.0772,30.1029,2069700.0],["2008-12-30",29.9838,31.092,29.0406,31.0187,2846200.0],["2008-12-31",30.8447,31.9254,29.993,31.4949,2611600.0],["2009-01-02",31.6872,34.279,31.6506,33.9585,2374300.0],["2009-01-05",33.702,36.1381,33.5372,35.7718,3688800.0],["2009-01-06",36.248,38.2811,35.3322,35.4604,4879200.0],["2009-01-07",34.4805,34.7461,33.061,33.7387,2366100.0],["2009-01-08",33.4548,35.0025,33.0701,34.6545,2463000.0],["2009-01-09",34.6545,34.6545,33.0152,33.7387,2508000.0],["2009-01-12",33.2716,33.2716,31.5957,31.8613,2692400.0],["2009-01-13",31.9528,33.1709,31.44,32.8137,3565800.0],["2009-01-14",32.2825,32.2917,30.3044,31.1744,2452100.0],["2009-01-15",30.918,31.3118,28.6376,30.4601,3529400.0],["2009-01-16",31.4308,31.5865,29.3061,30.4143,2584400.0],["2009-01-20",29.3061,30.9088,28.5643,28.7841,2263600.0],["2009-01-21",30.1578,32.0994,29.4069,31.9986,3618700.0],["2009-01-22",30.5883,31.4675,29.3244,30.6615,4036900.0],["2009-01-23",29.8464,32.8503,29.297,32.2825,4473500.0],["2009-01-26",32.1543,33.6196,31.614,32.5298,2416700.0],["2009-01-27",32.2001,33.3907,31.7239,32.7588,2767200.0],["2009-01-28",33.0976,34.1325,32.5298,33.9218,3606700.0],["2009-01-29",33.1342,34.0867,33.0152,33.3632,3034100.0],["2009-01-30",34.0226,34.279,32.5298,32.8229,3061500.0],["2009-02-02",32.1543,32.8137,31.5132,32.4291,3228600.0],["2009-02-03",32.6763,33.6196,32.0902,33.3998,2896000.0],["2009-02-04",33.986,34.9109,33.7662,34.1874,3355100.0],["2009-02-05",34.0775,35.9183,33.4273,35.7535,4080800.0],["2009-02-06",35.1491,36.6144,34.8651,36.248,3037100.0],["2009-02-09",36.4312,37.5668,36.4129,36.7517,3143600.0],["2009-02-10",36.5502,37.4569,33.9218,34.4988,4434800.0],["2009-02-11",35.4421,35.6619,33.2075,34.1966,2268800.0],["2009-02-12",33.0885,35.1216,32.9969,34.9933,2756800.0],["2009-02-13",35.0117,36.0374,34.8926,35.3688,1564800.0],["2009-02-17",32.1543,33.9127,32.1543,32.5573,2159900.0],["2009-02-18",32.5115,32.9053,30.8813,31.2568,2262500.0],["2009-02-19",31.7239,32.4474,31.0279,31.8338,2067900.0],["2009-02-20",31.6689,31.6689,29.7457,30.3776,3511400.0],["2009-02-23",30.8905,31.2385,28.4086,28.5552,2692900.0],["2009-02-24",28.8574,30.5333,28.2987,30.2494,3037500.0],["2009-02-25",32.8595,33.4273,30.8996,32.6122,4903600.0],["2009-02-26",33.6929,34.5812,32.484,32.658,2894900.0],["2009-02-27",31.6964,33.8852,31.2751,32.5756,2801000.0],["2009-03-02",31.6964,32.1452,29.5076,30.112,3571100.0],["2009-03-03",30.6341,33.5189,30.2769,32.2734,3782800.0],["2009-03-04",33.235,35.3139,33.1525,34.1966,3632400.0],["2009-03-05",33.2258,34.627,32.9053,33.4456,3256100.0],["2009-03-06",33.9035,34.8194,32.5939,33.8669,3725600.0],["2009-03-09",33.2899,34.5446,32.5115,32.8778,3324900.0],["2009-03-10",33.7295,35.4879,33.2716,35.0849,5110900.0],["2009-03-11",35.4879,36.0648,33.1434,34.0317,2963600.0],["2009-03-12",33.8761,35.3963,33.2899,35.2315,3286600.0],["2009-03-13",35.5982,35.7632,34.4705,35.5798,3370600.0],["2009-03-16",35.5248,37.3584,35.2956,36.5974,2575900.0],["2009-03-17",36.5791,37.6792,35.7907,37.6059,3271600.0],["2009-03-18",37.34,38.376,35.2406,37.7434,4247500.0],["2009-03-19",39.2836,40.1453,38.3301,38.9444,3757600.0],["2009-03-20",39.2469,39.8611,37.505,37.6151,3295600.0],["2009-03-23",38.7702,42.0431,38.1101,42.0339,4009200.0],["2009-03-24",40.3929,41.2913,39.6778,40.6863,2220900.0],["2009-03-25",40.5854,40.9796,39.0177,40.292,2470800.0],["2009-03-26",41.2088,41.8597,40.4662,41.1538,3017800.0],["2009-03-27",39.9987,40.4571,38.6602,39.1369,3045700.0],["2009-03-30",38.1284,38.376,37.1842,38.1743,3158800.0],["2009-03-31",38.6144,39.1094,37.6517,37.7343,2211400.0],["2009-04-01",36.955,39.1002,36.3499,37.6701,3736600.0],["2009-04-02",38.8069,40.9613,38.8069,40.3837,3201300.0],["2009-04-03",40.3104,42.1989,39.7878,41.3555,2783000.0],["2009-04-06",40.7229,40.7229,39.1277,40.2004,3173300.0],["2009-04-07",39.1094,39.5861,37.9634,38.2293,2510200.0],["2009-04-08",38.5135,39.3019,36.5608,38.5593,3110200.0],["2009-04-09",39.5403,40.5396,38.431,39.1644,2729000.0],["2009-04-13",38.596,39.2469,37.4225,38.7885,2265000.0],["2009-04-14",38.1193,39.6411,38.1193,38.3026,2238500.0],["2009-04-15",38.2201,38.981,37.1933,37.8901,2238500.0],["2009-04-16",38.3301,38.6052,36.9642,37.5051,2941600.0],["2009-04-17",38.0368,39.1919,37.3309,39.0361,3585900.0],["2009-04-20",38.0368,38.0368,36.4599,36.6158,2473000.0],["2009-04-21",35.8274,37.1659,35.5248,36.9,2507400.0],["2009-04-22",36.3958,37.8809,36.1574,36.2124,2615900.0],["2009-04-23",36.5699,37.1292,35.9649,36.7075,2763900.0],["2009-04-24",37.7067,38.8527,37.4042,38.3851,3365200.0],["2009-04-27",37.4042,37.4042,36.1482,36.4599,2644100.0],["2009-04-28",35.9282,38.1193,35.6532,37.7067,3466900.0],["2009-04-29",39.1736,40.017,38.3393,39.0636,3935800.0],["2009-04-30",38.7885,40.4295,35.9924,36.6433,4803700.0],["2009-05-01",36.7991,38.8344,36.6158,38.0276,2246000.0],["2009-05-04",38.431,40.5854,37.9726,40.4754,2622100.0],["2009-05-05",40.4479,40.4479,38.486,39.2561,2090700.0],["2009-05-06",40.2095,41.5113,39.3844,40.8879,3335800.0],["2009-05-07",42.0064,42.2172,39.7695,40.3379,3824400.0],["2009-05-08",40.5487,42.6298,40.3837,42.0706,3028600.0],["2009-05-11",40.9613,41.3463,40.0903,40.6312,1963000.0],["2009-05-12",41.3096,41.6947,39.5036,40.8513,2207200.0],["2009-05-13",40.3012,40.3012,37.5509,37.9451,3201400.0],["2009-05-14",37.505,38.5685,37.505,38.1376,2466700.0],["2009-05-15",38.0184,38.376,36.3224,36.6066,2635800.0],["2009-05-18",37.01,38.0643,36.9,38.0093,3086700.0],["2009-05-19",37.7984,39.4669,37.7984,38.486,1902400.0],["2009-05-20",39.1644,40.1087,38.0001,38.1376,2420600.0],["2009-05-21",37.7067,37.9451,36.68,37.5784,2022700.0],["2009-05-22",37.5601,39.0911,37.4409,38.4493,1933600.0],["2009-05-26",37.9543,39.687,36.8358,39.6595,2929600.0],["2009-05-27",39.8153,40.9521,39.4578,40.1362,2436600.0],["2009-05-28",40.4204,41.8505,40.0812,41.5388,2474500.0],["2009-05-29",41.9789,42.4739,41.3096,41.9972,1825300.0],["2009-06-01",42.9323,44.5367,42.859,43.9041,2819800.0],["2009-06-02",43.4916,44.0049,42.8773,43.8308,2071700.0],["2009-06-03",43.5374,43.5374,40.4662,41.0621,3789900.0],["2009-06-04",41.5755,42.5381,41.2088,42.3823,2216800.0],["2009-06-05",43.2532,43.3815,41.2271,41.4655,2343800.0],["2009-06-08",40.8421,41.9605,40.3837,41.5388,2187500.0],["2009-06-09",42.4098,42.7765,41.4472,41.8689,1642900.0],["2009-06-10",42.4648,42.6115,40.9613,41.713,2520600.0],["2009-06-11",41.7956,44.7594,41.7589,43.8601,3951500.0],["2009-06-12",42.7224,43.1353,42.0984,42.9517,1707600.0],["2009-06-15",43.5849,44.2822,41.7589,42.5297,2624700.0],["2009-06-16",43.1077,43.3555,41.5203,41.6488,2678700.0],["2009-06-17",41.3001,41.7681,40.1256,41.4561,3179900.0],["2009-06-18",41.6213,41.9699,40.9789,41.4744,2233300.0],["2009-06-19",42.025,42.0434,40.4192,40.8413,3002400.0],["2009-06-22",40.1898,40.1898,38.0335,38.0335,2974400.0],["2009-06-23",38.5382,38.6024,37.0059,37.5105,2596500.0],["2009-06-24",37.6573,38.7584,37.4371,37.7858,2137600.0],["2009-06-25",37.7766,38.7768,37.5931,38.4373,2770400.0],["2009-06-26",38.1436,38.8502,38.0702,38.4831,3771500.0],["2009-06-29",38.7401,39.1071,37.9601,38.3914,1795300.0],["2009-06-30",38.4465,39.3457,37.5748,37.9968,2513300.0],["2009-07-01",38.6391,39.0337,37.5197,37.7307,1917000.0],["2009-07-02",37.1802,37.1802,35.8864,36.1709,3415900.0],["2009-07-06",35.2441,35.2441,33.5466,34.0604,4453500.0],["2009-07-07",34.088,34.1522,33.3447,33.4181,2773000.0],["2009-07-08",33.4181,33.9412,32.5556,33.4181,2879500.0],["2009-07-09",34.0604,35.2166,33.7026,34.6385,3733100.0],["2009-07-10",33.8219,34.8128,33.2988,34.6018,2523500.0],["2009-07-13",34.4917,34.9321,33.3264,34.8496,2506600.0],["2009-07-14",35.3359,36.3636,35.134,36.3177,3299700.0],["2009-07-15",37.5289,37.9326,37.3087,37.5564,3696400.0],["2009-07-16",37.8133,39.3824,37.5013,39.0704,3945100.0],["2009-07-17",38.841,40.4376,38.3272,39.9513,3121100.0],["2009-07-20",40.456,41.0616,39.8687,40.7588,1959100.0],["2009-07-21",41.2084,41.7864,40.4192,41.1625,2401400.0],["2009-07-22",40.3825,42.025,40.0614,41.0891,3138100.0],["2009-07-23",41.0799,42.4287,40.7679,42.2911,3274500.0],["2009-07-24",41.7222,42.8508,41.6304,42.8049,2684700.0],["2009-07-27",42.7224,42.9426,42.2085,42.6673,1985500.0],["2009-07-28",42.0434,42.3829,41.0891,42.1076,2660900.0],["2009-07-29",41.1074,41.4469,40.511,41.2818,2442600.0],["2009-07-30",41.7314,42.86,41.4653,42.2911,2332300.0],["2009-07-31",42.0525,42.8967,41.6488,42.5847,2435900.0],["2009-08-03",43.2454,44.4015,43.2454,43.9336,2061300.0],["2009-08-04",43.5665,44.374,43.2729,44.1171,1595100.0],["2009-08-05",44.1813,44.4015,43.1169,43.1261,1926100.0],["2009-08-06",43.2821,43.4931,42.4471,42.7774,1958600.0],["2009-08-07",43.4656,43.7317,42.0525,42.5388,1826600.0],["2009-08-10",42.649,43.2637,42.2911,43.0068,918800.0],["2009-08-11",42.6581,42.6673,41.9883,42.0617,1034900.0],["2009-08-12",41.9333,42.8417,41.9333,42.4379,1329200.0],["2009-08-13",42.8416,44.4382,42.4563,44.374,2568700.0],["2009-08-14",44.3098,44.4749,43.6675,44.4107,3707400.0],["2009-08-17",42.9793,44.163,42.9793,43.8785,3334400.0],["2009-08-18",43.8877,45.1356,43.6766,44.842,2307800.0],["2009-08-19",44.2272,45.8788,44.0528,45.7045,1803100.0],["2009-08-20",45.7595,46.2275,44.6676,45.8238,3461300.0],["2009-08-21",46.2183,47.7048,46.2,47.3837,2784200.0],["2009-08-24",47.925,48.4939,47.6222,47.9801,2176900.0],["2009-08-25",47.8333,48.1544,46.5854,47.035,2321100.0],["2009-08-26",46.6587,46.6587,45.8146,46.0899,2607600.0],["2009-08-27",45.6861,46.0715,44.686,45.7228,2502400.0],["2009-08-28",46.4202,46.778,45.7779,46.2275,1656300.0],["2009-08-31",45.2181,45.3925,43.9519,44.3831,2357800.0],["2009-09-01",44.1996,44.9704,43.227,43.6216,2184500.0],["2009-09-02",43.594,43.9978,42.9793,43.1353,2027300.0],["2009-09-03",43.3096,43.6491,42.2727,42.5205,2634600.0],["2009-09-04",42.7407,43.8326,42.2727,43.7592,1637700.0],["2009-09-08",44.2731,45.3466,44.2455,44.7869,1595000.0],["2009-09-09",44.8878,45.6402,44.3923,44.9888,1746900.0],["2009-09-10",44.9613,46.356,44.3373,46.255,2162900.0],["2009-09-11",46.6315,48.11,45.9428,46.2458,2931600.0],["2009-09-14",45.6765,46.6407,45.3367,46.2458,2007900.0],["2009-09-15",46.4203,46.9989,45.7408,46.6315,2575900.0],["2009-09-16",46.9437,47.6692,46.8427,47.6233,2346400.0],["2009-09-17",47.3478,48.5416,47.1458,47.3662,1720900.0],["2009-09-18",48.0916,48.2661,46.7142,47.0723,2168900.0],["2009-09-21",46.1173,46.5397,45.3,46.3928,1679900.0],["2009-09-22",47.2192,48.1743,46.8795,48.0916,1832700.0],["2009-09-23",48.211,48.5141,46.9438,47.4672,2138000.0],["2009-09-24",47.4305,47.4305,45.8785,46.3285,1397700.0],["2009-09-25",46.2183,46.7142,44.8041,45.4377,2596800.0],["2009-09-28",45.7683,46.0714,45.2265,46.0714,1445000.0],["2009-09-29",46.0805,46.3009,45.2724,45.7408,2061000.0],["2009-09-30",46.1081,46.255,44.9694,45.3275,2854400.0],["2009-10-01",45.5204,45.8418,43.0134,43.1603,3362300.0],["2009-10-02",42.3247,43.6654,42.2145,43.2522,2517600.0],["2009-10-05",43.2246,44.446,43.1144,44.0603,2989000.0],["2009-10-06",44.7123,46.3928,44.648,46.3469,2607600.0],["2009-10-07",46.3285,46.5764,45.502,46.2367,1693800.0],["2009-10-08",46.5213,48.8722,46.402,48.8171,2763000.0],["2009-10-09",48.5692,49.1385,48.0733,48.7069,1344400.0],["2009-10-12",49.0099,49.6068,48.5967,49.0008,1244300.0],["2009-10-13",48.9548,49.5609,47.9998,49.414,2088300.0],["2009-10-14",50.4517,50.8833,50.2221,50.7363,2226600.0],["2009-10-15",50.2405,52.3342,50.167,52.3067,2047400.0],["2009-10-16",51.7924,52.6373,51.1037,52.4352,2378900.0],["2009-10-19",52.527,53.7668,52.1046,53.6198,1861100.0],["2009-10-20",53.73,54.18,52.5179,53.9412,1883800.0],["2009-10-21",53.4178,55.2177,52.7475,53.6658,3352400.0],["2009-10-22",52.8944,53.0597,51.2782,52.1506,2882100.0],["2009-10-23",52.5271,52.7383,50.0936,50.4884,3082100.0],["2009-10-26",50.8465,52.0954,49.2671,49.4415,1970200.0],["2009-10-27",49.515,50.4149,48.7528,48.9181,2527600.0],["2009-10-28",49.0375,49.1385,46.402,46.4662,3195900.0],["2009-10-29",47.1274,48.6885,47.1274,48.6702,1737500.0],["2009-10-30",48.5232,49.0834,45.6122,45.9612,3640900.0],["2009-11-02",46.2917,47.256,45.3551,46.0989,2052700.0],["2009-11-03",45.3275,47.4947,45.0429,47.1366,2140700.0],["2009-11-04",47.9263,48.2018,46.3928,46.5581,1994400.0],["2009-11-05",46.7601,47.5774,46.1999,47.3937,2055700.0],["2009-11-06",46.503,47.6141,45.952,46.3009,2047400.0],["2009-11-09",46.7325,48.4314,46.7325,48.4314,1938700.0],["2009-11-10",48.1467,48.5783,47.3111,47.7886,1401300.0],["2009-11-11",48.1743,48.2477,46.4846,47.0172,1677500.0],["2009-11-12",46.8152,47.0356,44.7398,44.9786,3386600.0],["2009-11-13",45.199,45.2908,43.6011,44.1521,3946200.0],["2009-11-16",44.3909,45.7867,44.3909,44.9602,2507100.0],["2009-11-17",44.8959,45.098,44.1246,44.7398,2594200.0],["2009-11-18",44.7857,45.1255,43.2797,43.5277,2488900.0],["2009-11-19",43.3715,43.3715,41.8931,42.8297,3497300.0],["2009-11-20",42.3247,43.3532,42.2512,42.692,4482800.0],["2009-11-23",43.9317,44.198,42.9859,43.1512,2367100.0],["2009-11-24",42.7012,43.445,42.6277,43.2155,2378500.0],["2009-11-25",43.3899,44.9327,42.8757,44.8868,3361700.0],["2009-11-27",43.1144,44.3174,42.7012,44.0144,1590100.0],["2009-11-30",43.4542,44.4368,42.7287,43.2797,3065800.0],["2009-12-01",44.1062,44.446,43.748,43.8766,1698200.0],["2009-12-02",43.5001,44.2164,43.4267,43.5552,3352900.0],["2009-12-03",43.4726,44.1705,42.9216,43.0501,2173200.0],["2009-12-04",43.8399,44.4368,41.3054,41.489,4917800.0],["2009-12-07",41.3972,42.1869,41.1217,41.2227,4497700.0],["2009-12-08",40.9289,41.2135,39.6249,39.7993,4250600.0],["2009-12-09",39.9738,40.1116,38.5596,39.1382,4795200.0],["2009-12-10",39.5606,40.9839,39.5422,40.4421,4386200.0],["2009-12-11",40.5157,40.5341,39.6977,39.8723,3235700.0],["2009-12-14",42.6481,44.2198,42.1426,43.4661,5757300.0],["2009-12-15",43.3742,44.1463,43.0801,43.5121,3609200.0],["2009-12-16",43.7051,45.8835,43.6683,45.3963,5063200.0],["2009-12-17",45.1206,45.9478,44.5507,45.4423,3250900.0],["2009-12-18",46.0489,46.9864,45.9662,46.9864,4001500.0],["2009-12-21",48.0526,48.0526,46.7658,47.4736,2628100.0],["2009-12-22",48.1997,48.1997,47.2254,47.7401,1677200.0],["2009-12-23",48.0067,48.3284,47.5655,48.2089,1155700.0],["2009-12-24",48.6041,48.7604,48.2457,48.7144,536600.0],["2009-12-28",48.8983,49.1188,47.9975,48.2089,1733100.0],["2009-12-29",48.5582,48.6133,46.8761,46.9497,1856300.0],["2009-12-30",46.8578,46.8578,45.9938,46.6004,1222500.0],["2009-12-31",46.7567,46.9681,45.764,45.8191,1015800.0],["2010-01-04",47.014,48.4203,46.9313,48.3468,2244000.0],["2010-01-05",48.117,49.0912,48.117,48.9993,1825900.0],["2010-01-06",49.0729,49.2383,48.4295,48.7144,2473300.0],["2010-01-07",48.4387,48.788,47.8504,48.6225,1427300.0],["2010-01-08",48.4479,49.6703,47.8412,49.5692,2072100.0],["2010-01-11",49.8174,50.231,47.4552,47.8228,2414400.0],["2010-01-12",47.0691,47.2254,46.1224,46.628,2068200.0],["2010-01-13",46.7107,47.8964,45.9846,47.8045,1936600.0],["2010-01-14",47.8045,48.9993,47.7034,48.9718,3101200.0],["2010-01-15",48.7787,49.1832,47.4,48.4846,2198100.0],["2010-01-19",47.9148,48.8707,47.8964,48.7879,2295800.0],["2010-01-20",48.2548,48.2548,47.014,47.5103,1402400.0],["2010-01-21",47.7769,47.9699,45.8743,46.4166,3155200.0],["2010-01-22",46.1776,46.4901,44.7621,44.8724,3301400.0],["2010-01-25",45.3963,46.2879,45.1941,45.8467,2598400.0],["2010-01-26",45.4515,45.6904,43.9257,44.1095,3511000.0],["2010-01-27",43.9349,44.3761,42.8319,43.5213,3067900.0],["2010-01-28",44.2933,44.2933,42.4918,43.2363,3390700.0],["2010-01-29",43.7419,44.2198,42.0231,42.2804,3443900.0],["2010-02-01",42.7492,43.8613,42.6205,43.7235,2240200.0],["2010-02-02",43.9809,45.0011,43.4753,44.8173,2538400.0],["2010-02-03",44.3853,45.1114,44.2106,44.5231,2284200.0],["2010-02-04",43.5948,43.6132,42.2069,42.5102,3935100.0],["2010-02-05",42.5562,42.8135,41.3613,42.6665,4057000.0],["2010-02-08",42.2988,43.4018,42.1426,42.6849,2978900.0],["2010-02-09",43.3558,44.1555,43.0249,43.6867,3396900.0],["2010-02-10",43.3007,44.1647,42.6481,43.8705,2629100.0],["2010-02-11",44.1922,44.9459,43.6591,44.8448,3014900.0],["2010-02-12",44.3485,45.6996,44.0636,45.5985,3236200.0],["2010-02-16",46.8761,48.7696,46.6647,48.6501,5248000.0],["2010-02-17",48.5857,49.2016,48.0067,48.981,3225100.0],["2010-02-18",48.8799,49.4314,48.7512,49.0269,3323900.0],["2010-02-19",48.742,49.6887,48.696,49.5416,2485600.0],["2010-02-22",49.7071,49.7347,48.2456,48.3835,2557900.0],["2010-02-23",48.1354,48.2181,46.4349,46.5361,3890400.0],["2010-02-24",46.0765,47.5931,45.957,46.3522,4263100.0],["2010-02-25",45.2768,47.0232,44.9459,46.9037,3647600.0],["2010-02-26",46.9497,47.207,45.7548,46.5177,2414700.0],["2010-03-01",46.8669,47.3633,46.5912,47.0875,2630300.0],["2010-03-02",47.3357,47.3725,46.2971,46.4258,2982800.0],["2010-03-03",46.4717,46.8853,46.196,46.343,2476900.0],["2010-03-04",46.2603,46.6831,45.2676,45.6353,2417400.0],["2010-03-05",46.1776,47.4,46.0765,47.2989,3353200.0],["2010-03-08",47.4184,47.7401,46.389,46.389,2001800.0],["2010-03-09",45.8927,47.4736,45.8927,47.1611,2280500.0],["2010-03-10",47.4092,47.6482,46.6923,47.207,2500700.0],["2010-03-11",47.1058,47.7313,46.9127,47.1702,1552100.0],["2010-03-12",47.5014,47.6394,46.7839,47.2162,1996100.0],["2010-03-15",47.023,47.0598,45.6801,46.4895,1388400.0],["2010-03-16",46.6551,46.6735,46.048,46.5539,1712800.0],["2010-03-17",46.8759,47.2714,45.9652,46.8023,2760000.0],["2010-03-18",46.8759,46.9955,44.935,45.3581,3044700.0],["2010-03-19",43.9323,45.4869,43.3252,43.9323,4005400.0],["2010-03-22",43.362,44.0519,42.6445,43.8404,4146500.0],["2010-03-23",44.0519,44.4291,43.2976,43.7208,3327000.0],["2010-03-24",43.27,44.3279,43.1045,43.6104,3049900.0],["2010-03-25",43.9507,44.3095,41.8902,42.065,4710000.0],["2010-03-26",42.387,42.387,41.0992,42.0098,6652700.0],["2010-03-29",42.3502,43.3436,42.1662,43.1873,2490000.0],["2010-03-30",43.2332,43.3804,42.3318,43.0309,2269900.0],["2010-03-31",43.1045,43.6932,42.7733,43.1137,1918400.0],["2010-04-01",43.5644,44.1715,43.2332,43.73,2454900.0],["2010-04-05",43.9507,45.1373,43.7668,44.9626,2129100.0],["2010-04-06",44.5118,45.2293,44.4842,44.981,1651000.0],["2010-04-07",44.797,44.981,43.7484,44.0887,1951700.0],["2010-04-08",43.8864,44.4751,43.4632,44.4567,2236200.0],["2010-04-09",47.2806,47.3726,45.7904,46.2504,5291500.0],["2010-04-12",46.2136,46.8207,45.6892,46.1492,2010900.0],["2010-04-13",46.1952,46.3516,45.4777,46.1768,1768800.0],["2010-04-14",46.4159,46.9955,45.91,46.7563,2202500.0],["2010-04-15",46.7471,47.207,46.4803,46.9495,2510400.0],["2010-04-16",46.5355,46.8759,45.3213,45.7629,3433500.0],["2010-04-19",45.0638,45.3121,44.1071,44.6314,2480000.0],["2010-04-20",44.9994,45.4225,44.8246,45.027,3284900.0],["2010-04-21",44.9994,45.5605,44.4659,45.1466,2008500.0],["2010-04-22",44.567,45.6525,44.1623,45.3765,2353400.0],["2010-04-23",45.6985,46.8299,44.9442,46.7103,3232200.0],["2010-04-26",46.6367,47.391,46.4252,47.0599,2692700.0],["2010-04-27",46.7011,47.207,44.751,45.0086,2810200.0],["2010-04-28",45.3029,45.5145,43.4632,43.7576,4951300.0],["2010-04-29",44.5394,44.5394,41.7247,42.9021,3632000.0],["2010-04-30",42.9481,44.4935,42.3594,43.9323,4108000.0],["2010-05-03",43.9323,46.2136,43.5828,45.5513,4155500.0],["2010-05-04",44.889,45.6525,44.3831,45.5513,3373400.0],["2010-05-05",44.6958,45.0362,43.6564,44.8154,2850600.0],["2010-05-06",44.6958,45.0362,39.8298,42.525,4594500.0],["2010-05-07",42.2306,42.7457,39.6826,40.3357,4868700.0],["2010-05-10",42.6353,44.7142,42.4146,44.4199,6668200.0],["2010-05-11",43.8495,44.5578,43.5184,43.8495,3590700.0],["2010-05-12",43.9507,44.6038,43.73,44.1991,2934100.0],["2010-05-13",44.0611,45.5697,43.8036,44.8522,2955700.0],["2010-05-14",44.5027,45.0822,43.2057,44.1255,4397200.0],["2010-05-17",44.2543,44.5762,42.0558,42.8377,3289100.0],["2010-05-18",43.4724,44.1899,42.295,42.5065,2981700.0],["2010-05-19",42.2582,42.4606,40.6393,41.8627,3392800.0],["2010-05-20",40.7036,40.7036,39.5078,39.5078,3399400.0],["2010-05-21",38.8915,40.4093,38.0085,39.9861,4259100.0],["2010-05-24",39.8666,40.2621,39.0295,39.0663,2424500.0],["2010-05-25",38.2568,38.8915,37.6589,38.8179,5437400.0],["2010-05-26",39.4526,40.0229,38.8915,39.1215,2729500.0],["2010-05-27",40.2529,41.4027,40.0229,41.3475,2574000.0],["2010-05-28",41.6327,42.0742,40.9336,41.3475,2841200.0],["2010-06-01",40.6576,41.8534,40.1977,40.1977,3142800.0],["2010-06-02",41.0992,44.1163,40.8784,44.0611,4628900.0],["2010-06-03",44.0519,47.115,43.8496,46.9219,5629000.0],["2010-06-04",45.8916,49.3411,43.7392,44.4291,10604900.0],["2010-06-07",44.613,46.4527,43.6012,43.8771,5242500.0],["2010-06-08",44.1439,44.4383,42.2122,43.1873,5684900.0],["2010-06-09",43.6012,44.5118,42.7549,43.0585,4176400.0],["2010-06-10",44.1347,45.4409,43.9691,45.4041,3434800.0],["2010-06-11",44.8609,46.1038,44.6124,45.7079,2340100.0],["2010-06-14",46.3707,46.7758,45.3857,45.5606,2267000.0],["2010-06-15",45.8368,46.8679,45.8368,46.7942,2340900.0],["2010-06-16",46.2603,47.1717,45.9749,46.693,2028200.0],["2010-06-17",47.0428,47.0428,44.9806,45.5974,2414800.0],["2010-06-18",45.5698,45.8276,44.7413,45.0082,4049300.0],["2010-06-21",45.7999,46.1406,43.9956,44.2902,2759500.0],["2010-06-22",44.2994,44.5387,41.4823,41.9058,6079700.0],["2010-06-23",41.8322,41.8322,40.2119,40.617,6564900.0],["2010-06-24",40.4144,41.3903,39.6043,40.0002,5601900.0],["2010-06-25",40.083,40.7274,39.5307,40.3132,6846100.0],["2010-06-28",40.3132,40.3868,38.4812,38.518,5065400.0],["2010-06-29",38.0669,38.0669,36.9806,37.3028,4931200.0],["2010-06-30",37.533,38.3431,36.8241,36.9622,4599700.0],["2010-07-01",37.0911,37.4593,35.48,37.0082,5260000.0],["2010-07-02",37.1923,37.3304,35.9771,36.5019,3220700.0],["2010-07-06",37.2107,37.5238,35.9587,36.2717,3419900.0],["2010-07-07",36.64,38.1129,36.5663,38.0945,3249200.0],["2010-07-08",38.5917,38.785,37.5974,38.5732,3591700.0],["2010-07-09",38.6193,38.8402,37.9656,38.472,2556900.0],["2010-07-12",38.2234,38.785,38.0025,38.3247,2283300.0],["2010-07-13",38.8034,39.1808,38.3799,38.4351,2459300.0],["2010-07-14",37.9749,39.6964,37.7539,39.2821,2745100.0],["2010-07-15",39.457,39.457,37.7355,38.5824,4509500.0],["2010-07-16",38.3247,38.3431,36.6216,36.9346,3258100.0],["2010-07-19",36.9898,37.0266,35.8206,36.5939,2638000.0],["2010-07-20",36.1152,37.4777,35.747,37.2936,2598800.0],["2010-07-21",37.5422,37.5514,36.0324,36.1889,2505700.0],["2010-07-22",36.7228,37.6526,36.4558,37.1739,2507100.0],["2010-07-23",37.1463,37.1739,35.3327,36.8425,5371400.0],["2010-07-26",36.8977,37.5422,36.7136,36.8609,3971200.0],["2010-07-27",35.9955,36.0416,33.2614,34.2832,16768500.0],["2010-07-28",34.5134,35.4616,33.7033,35.167,8168500.0],["2010-07-29",35.8482,36.0876,34.6699,35.2683,5210800.0],["2010-07-30",34.7527,34.9,34.0807,34.1728,5279400.0],["2010-08-02",35.2591,35.526,34.587,35.1946,3746700.0],["2010-08-03",35.1762,36.1797,34.9829,35.6549,5176500.0],["2010-08-04",35.9771,36.4927,35.6825,36.327,3636200.0],["2010-08-05",36.0876,36.4283,35.7746,36.1889,2936000.0],["2010-08-06",35.5353,36.0784,35.1302,35.526,3618600.0],["2010-08-09",35.8114,35.8943,35.3511,35.7286,1906200.0],["2010-08-10",35.2038,35.6365,34.9185,35.3603,2251700.0],["2010-08-11",34.6607,34.7804,33.2798,33.5652,3492200.0],["2010-08-12",33.243,33.8506,32.9207,33.4455,2564900.0],["2010-08-13",33.3074,33.9426,32.8011,32.8287,2396200.0],["2010-08-16",32.5617,32.7458,32.129,32.2671,4117700.0],["2010-08-17",33.0312,33.3626,32.4236,33.0588,3805700.0],["2010-08-18",32.9023,32.9023,32.0001,32.3131,3580400.0],["2010-08-19",32.2027,32.3131,31.503,31.8252,3676300.0],["2010-08-20",31.549,31.549,30.7021,30.8126,4159200.0],["2010-08-23",31.0427,31.3833,30.8586,31.2913,3553200.0],["2010-08-24",30.8678,31.1992,30.297,30.7389,3662100.0],["2010-08-25",30.4903,30.7297,29.6894,30.1958,4399600.0],["2010-08-26",30.3983,31.1624,30.1129,30.3154,4113100.0],["2010-08-27",30.518,31.2452,29.9656,31.1716,3376700.0],["2010-08-30",31.098,31.9357,31.098,31.3281,2628100.0],["2010-08-31",31.0611,31.5306,30.7113,31.1256,3091300.0],["2010-09-01",31.9173,32.4604,31.7055,32.3868,3392100.0],["2010-09-02",32.3776,32.4052,31.77,32.4052,1580200.0],["2010-09-03",32.709,33.2521,32.6722,33.1785,2273500.0],["2010-09-07",32.9299,32.9391,32.3592,32.5893,2169500.0],["2010-09-08",32.6814,33.4363,32.5709,33.3534,2277500.0],["2010-09-09",33.8506,33.9886,33.3074,33.5744,2746600.0],["2010-09-10",33.6756,34.4121,33.4639,34.0991,2249600.0],["2010-09-13",34.2005,34.2005,32.7904,33.2144,4314400.0],["2010-09-14",33.1406,33.4356,32.7444,33.1959,2963200.0],["2010-09-15",32.901,33.0577,32.4955,33.0577,2710300.0],["2010-09-16",32.8734,32.9656,32.1269,32.4495,3239100.0],["2010-09-17",32.5693,32.6614,31.9979,32.3204,4464800.0],["2010-09-20",32.3757,33.4448,32.1085,33.3803,3414200.0],["2010-09-21",33.3803,33.7489,32.6153,33.2236,3642900.0],["2010-09-22",33.2328,33.5369,32.4771,32.5508,3042500.0],["2010-09-23",32.1453,32.901,32.0347,32.4402,2618700.0],["2010-09-24",32.8918,33.3803,32.514,33.2328,2049300.0],["2010-09-27",33.3158,33.3434,32.5232,32.6061,2459600.0],["2010-09-28",32.7628,34.3111,32.1914,34.0438,6173400.0],["2010-09-29",33.8595,35.7211,33.4908,35.7119,5433100.0],["2010-09-30",36.0253,36.2372,34.7166,35.1405,3667200.0],["2010-10-01",35.5829,35.7027,34.2466,34.864,5098900.0],["2010-10-04",34.8272,34.9931,34.0254,34.2097,3074300.0],["2010-10-05",34.6705,35.0852,34.4217,34.7995,2925900.0],["2010-10-06",34.9101,35.417,34.7074,34.8272,2786400.0],["2010-10-07",35.0207,35.1774,33.8134,33.9701,3165600.0],["2010-10-08",33.9332,34.0622,33.4909,33.8042,4635000.0],["2010-10-11",33.7581,33.8687,33.0208,33.0853,3666000.0],["2010-10-12",33.1038,33.1038,32.3573,33.0393,4490100.0],["2010-10-13",33.2512,33.9056,32.9379,33.8318,3508000.0],["2010-10-14",33.8503,34.5783,33.6567,34.3848,3643000.0],["2010-10-15",34.6705,34.864,34.3479,34.6429,3829300.0],["2010-10-18",34.5783,35.3433,34.1913,35.2234,2818700.0],["2010-10-19",34.4862,34.6982,33.4079,33.6199,2436700.0],["2010-10-20",33.6199,34.053,33.6014,33.9701,2079700.0],["2010-10-21",34.0991,34.9746,33.7489,34.0899,4758700.0],["2010-10-22",34.1821,34.394,33.5646,33.8687,1957400.0],["2010-10-25",34.2005,34.523,33.2973,33.5646,2577700.0],["2010-10-26",33.4909,33.6291,32.6522,32.9287,2756000.0],["2010-10-27",32.5877,33.8687,32.3573,33.7858,3539300.0],["2010-10-28",34.8825,35.0668,33.2328,33.8871,4341100.0],["2010-10-29",33.7766,34.477,33.4632,34.4585,2932700.0],["2010-11-01",35.1129,36.44,34.5599,35.0299,5716400.0],["2010-11-02",35.3893,35.9607,34.9101,35.887,2568300.0],["2010-11-03",36.0437,36.4031,34.9746,35.546,3038300.0],["2010-11-04",36.1451,36.2556,35.3248,36.0805,3313700.0],["2010-11-05",36.1819,36.357,35.6935,36.311,1552800.0],["2010-11-08",36.2096,37.638,36.099,37.5367,2997900.0],["2010-11-09",39.896,41.1954,38.8822,39.2508,8188500.0],["2010-11-10",39.3706,39.684,38.4491,39.3983,3394700.0],["2010-11-11",39.1403,40.0066,38.9836,39.9973,2311300.0],["2010-11-12",39.4167,39.4259,38.3016,38.7716,3027900.0],["2010-11-15",39.2232,39.3522,38.2187,38.3293,2052800.0],["2010-11-16",38.1449,38.3477,37.3063,37.6012,3862700.0],["2010-11-17",37.5459,38.0896,37.3247,37.8039,1336300.0],["2010-11-18",38.2832,38.8453,38.2002,38.6518,1592600.0],["2010-11-19",38.6057,40.0618,38.1449,39.9881,3724300.0],["2010-11-22",39.7301,40.2001,39.0389,40.025,2257600.0],["2010-11-23",39.5642,39.5918,38.4767,38.9098,2017500.0],["2010-11-24",39.2785,39.7301,38.8914,39.6195,1636000.0],["2010-11-26",39.2324,39.7946,38.9375,39.1863,648800.0],["2010-11-29",38.9744,39.3246,38.4122,39.2232,1924400.0],["2010-11-30",38.7716,39.2324,38.4306,38.6979,2055100.0],["2010-12-01",39.4075,39.8314,39.3154,39.472,2390400.0],["2010-12-02",39.5181,40.5779,39.472,40.5411,3370400.0],["2010-12-03",40.3199,42.2552,39.9144,42.0617,4706500.0],["2010-12-06",42.1723,42.1723,41.5088,41.9235,3348000.0],["2010-12-07",42.5317,42.6239,41.4442,41.5733,1570400.0],["2010-12-08",40.8175,41.0387,39.8222,40.4213,4486700.0],["2010-12-09",40.5134,40.6424,38.0343,39.1126,6214300.0],["2010-12-10",39.1771,39.3338,38.7163,39.0389,1949400.0],["2010-12-13",39.2695,39.6662,38.9559,39.002,1833400.0],["2010-12-14",38.9928,39.1403,38.4946,38.6238,1752600.0],["2010-12-15",38.5223,39.371,38.3101,38.7345,1801700.0],["2010-12-16",38.7437,39.085,38.4024,38.9835,2379900.0],["2010-12-17",38.9097,39.4171,38.9097,39.3986,2790400.0],["2010-12-20",39.5831,40.192,39.2603,40.1551,1733500.0],["2010-12-21",40.3488,41.1421,40.2381,40.7731,1926600.0],["2010-12-22",40.9392,41.2805,40.8008,41.2343,1812900.0],["2010-12-23",41.0775,41.3819,40.9392,41.1052,1810900.0],["2010-12-27",40.9668,41.4373,40.8192,41.2989,1145300.0],["2010-12-28",41.428,41.8155,41.1236,41.5572,1313700.0],["2010-12-29",41.6033,41.8155,41.2251,41.3358,1699000.0],["2010-12-30",41.345,41.8339,41.1605,41.4834,1550300.0],["2010-12-31",41.4742,41.834,41.2067,41.4926,1019500.0],["2011-01-03",42.0923,42.3044,41.7048,42.083,1641000.0],["2011-01-04",42.4612,42.6457,41.0498,41.3266,2131100.0],["2011-01-05",40.8377,41.5111,40.7731,41.2989,1663100.0],["2011-01-06",40.9115,41.5111,40.8746,41.2712,1979500.0],["2011-01-07",41.548,42.3413,41.3635,42.3136,3499400.0],["2011-01-10",42.1291,42.9963,41.6495,42.8579,2904200.0],["2011-01-11",43.439,44.4353,43.3837,43.9741,3276500.0],["2011-01-12",44.5183,44.5183,43.5497,44.1309,2061300.0],["2011-01-13",44.011,44.4445,43.4759,44.4261,3392100.0],["2011-01-14",44.3246,44.6844,44.0017,44.6659,2749100.0],["2011-01-18",44.0571,44.629,43.8634,44.2693,2841600.0],["2011-01-19",44.3154,44.4538,43.6143,43.9464,2341900.0],["2011-01-20",43.4298,43.6236,42.0461,42.2952,5678500.0],["2011-01-21",42.6457,42.655,41.7417,42.083,3815500.0],["2011-01-24",41.631,43.1346,41.631,43.0977,2784000.0],["2011-01-25",43.0239,44.011,42.5535,42.9317,3859400.0],["2011-01-26",43.1254,44.3431,43.0793,44.1863,1627800.0],["2011-01-27",44.1217,44.4169,43.6697,44.2047,1516900.0],["2011-01-28",44.2139,44.5184,43.8081,43.9649,1955900.0],["2011-01-31",44.0387,46.1419,44.0387,46.0035,2200700.0],["2011-02-01",45.0257,46.1234,44.9703,45.367,2559200.0],["2011-02-02",45.2102,45.8006,45.0718,45.3117,1606200.0],["2011-02-03",45.2194,45.9574,45.0165,45.819,1374800.0],["2011-02-04",45.7637,46.2802,44.998,45.2563,2710200.0],["2011-02-07",45.4777,46.105,45.1917,45.2286,1498000.0],["2011-02-08",45.1825,46.0681,45.0165,45.7821,2105500.0],["2011-02-09",45.5238,45.6529,43.9464,44.1309,2842100.0],["2011-02-10",43.9095,45.1641,43.9095,45.0903,2376300.0],["2011-02-11",44.998,45.5699,44.7489,44.998,1960700.0],["2011-02-14",45.0442,45.5331,44.9427,45.3578,2251900.0],["2011-02-15",45.2655,45.4869,44.4722,44.9519,1979000.0],["2011-02-16",45.1733,45.4962,44.8781,45.367,1760500.0],["2011-02-17",45.4593,45.8744,44.5829,44.915,2245100.0],["2011-02-18",44.832,44.832,44.1032,44.5645,1867200.0],["2011-02-22",44.7582,45.4962,44.4076,44.8873,2564600.0],["2011-02-23",44.915,49.2045,44.915,48.199,6114000.0],["2011-02-24",48.7986,49.7487,47.8761,48.0514,3108300.0],["2011-02-25",48.3835,50.2376,47.5071,50.0716,2838700.0],["2011-02-28",50.8004,51.1878,49.5181,50.0901,3179600.0],["2011-03-01",47.7747,48.651,46.2341,46.4371,6975100.0],["2011-03-02",46.2526,46.557,45.45,45.9943,3128100.0],["2011-03-03",46.3633,46.8153,45.6253,46.6585,2531700.0],["2011-03-04",46.6216,47.092,45.7914,46.6585,2312600.0],["2011-03-07",46.7323,47.2765,45.6622,46.271,1689400.0],["2011-03-08",46.354,46.4002,45.1272,45.2194,1645300.0],["2011-03-09",44.9888,45.8836,44.9704,45.7083,1717300.0],["2011-03-10",44.9888,44.9888,43.107,43.4852,2216700.0],["2011-03-11",43.3374,45.0824,42.6358,44.7777,1515400.0],["2011-03-14",44.7408,46.375,44.5469,46.0887,3541900.0],["2011-03-15",44.4823,46.9474,44.3623,46.2919,3073000.0],["2011-03-16",46.2734,48.8954,46.2734,48.0553,4837300.0],["2011-03-17",48.9047,50.1326,48.323,49.6802,3608200.0],["2011-03-18",50.1326,50.2895,47.9999,48.3138,3744700.0],["2011-03-21",49.1539,49.6802,48.2676,48.7292,2726300.0],["2011-03-22",48.8493,49.6248,48.4246,49.4956,2232400.0],["2011-03-23",49.4494,49.8187,48.9139,49.5509,1679600.0],["2011-03-24",49.8925,50.8804,49.0154,50.7789,2047500.0],["2011-03-25",50.9358,52.4684,50.2157,52.3669,2443900.0],["2011-03-28",52.3115,52.8562,50.7604,50.8527,1707900.0],["2011-03-29",50.8065,51.8868,50.0679,51.6559,2426500.0],["2011-03-30",52.293,54.6842,52.1176,53.1332,4139600.0],["2011-03-31",53.4563,54.2503,53.0685,53.9733,2415900.0],["2011-04-01",54.4534,54.8689,53.3178,53.5948,2308000.0],["2011-04-04",53.8071,54.1487,53.5948,54.0379,1475600.0],["2011-04-05",53.8533,54.4996,53.7148,54.3334,1750300.0],["2011-04-06",54.7027,55.0628,52.6623,52.9577,2071300.0],["2011-04-07",52.7731,53.6317,52.3299,53.327,1656300.0],["2011-04-08",53.5486,54.1026,52.5146,52.93,2144800.0],["2011-04-11",53.1055,53.5763,51.5913,52.0345,1440100.0],["2011-04-12",51.4344,51.5267,49.5879,49.8833,3929500.0],["2011-04-13",50.4096,51.0004,49.2001,49.6987,2795500.0],["2011-04-14",49.3109,49.3755,48.2122,48.7385,4392400.0],["2011-04-15",49.0801,49.5509,48.3415,49.1632,2215800.0],["2011-04-18",48.443,48.9877,47.8245,48.5354,1543800.0],["2011-04-19",48.5631,49.0616,47.9168,48.5354,1919300.0],["2011-04-20",49.117,49.4494,48.5723,48.8862,1850400.0],["2011-04-21",49.7725,50.2064,49.0247,50.0495,3353800.0],["2011-04-25",50.0679,50.0679,48.7939,49.0339,1668500.0],["2011-04-26",49.0893,49.7633,48.84,49.1263,1695600.0],["2011-04-27",49.3755,49.8648,47.5567,49.7633,2251800.0],["2011-04-28",49.4679,51.1389,48.8954,50.705,2779900.0],["2011-04-29",50.5388,52.293,50.4096,52.1176,2671200.0],["2011-05-02",52.5146,53.1147,51.6467,52.0252,2410500.0],["2011-05-03",51.6467,51.6929,49.911,50.2157,2201200.0],["2011-05-04",50.4096,50.4188,48.96,49.357,2291300.0],["2011-05-05",48.72,49.5325,47.5567,48.083,2711800.0],["2011-05-06",48.6,49.8187,47.012,48.0183,2269200.0],["2011-05-09",48.2676,49.911,48.2676,49.6802,1981500.0],["2011-05-10",49.7448,50.428,48.9047,50.1972,1226200.0],["2011-05-11",50.0126,50.0126,47.3444,47.8522,2617200.0],["2011-05-12",47.649,48.7477,46.7904,48.1291,1640100.0],["2011-05-13",48.1845,48.5077,47.1782,48.0645,1362100.0],["2011-05-16",47.8337,48.9693,47.409,47.6398,1436500.0],["2011-05-17",47.4551,48.1014,47.2151,47.8152,1988500.0],["2011-05-18",47.9906,49.394,47.9906,48.3322,2027000.0],["2011-05-19",48.4523,49.0247,47.6029,48.4246,2067100.0],["2011-05-20",48.4061,50.2434,47.4736,50.0772,2822600.0],["2011-05-23",49.0801,50.2895,48.9231,49.2555,2005000.0],["2011-05-24",49.5325,50.5757,49.1447,49.4309,1567500.0],["2011-05-25",49.3201,51.2774,49.3109,50.7881,1920300.0],["2011-05-26",50.7789,51.379,50.0126,51.3236,1227900.0],["2011-05-27",51.5267,52.4499,50.8619,51.2497,1569400.0],["2011-05-31",52.2099,52.3207,50.2341,51.6282,1892300.0],["2011-06-01",51.5267,51.7021,49.1262,49.3293,2105100.0],["2011-06-02",49.4032,50.1603,48.5446,49.8279,1622000.0],["2011-06-03",49.0708,51.0374,48.72,50.2526,1615900.0],["2011-06-06",50.031,50.2988,48.3784,48.4523,2223600.0],["2011-06-07",49.0985,49.791,48.5169,48.8954,1808900.0],["2011-06-08",48.9877,50.3634,48.9877,49.7171,1695400.0],["2011-06-09",49.9941,50.3819,49.5786,49.8925,1693600.0],["2011-06-10",49.5694,49.9941,48.6923,48.7292,1508400.0],["2011-06-13",48.9231,49.0985,46.6704,47.3628,1766700.0],["2011-06-14",47.8891,48.5354,47.6398,48.1476,1099100.0],["2011-06-15",47.6764,48.434,46.9464,47.5655,1401400.0],["2011-06-16",47.6764,48.7112,47.4269,48.1568,1821500.0],["2011-06-17",48.6003,48.8683,47.6764,48.0552,1656400.0],["2011-06-20",47.778,48.5541,47.6025,48.2123,1701100.0],["2011-06-21",48.5541,49.7645,48.5541,49.4042,1185000.0],["2011-06-22",49.2101,50.5129,49.0161,49.5428,1206600.0],["2011-06-23",48.6835,48.8313,47.4269,48.7482,1296300.0],["2011-06-24",48.7112,48.7389,47.9628,48.3047,1708300.0],["2011-06-27",47.7595,48.24,47.3622,48.1014,2134900.0],["2011-06-28",48.5726,49.7553,48.3971,49.7276,1544200.0],["2011-06-29",50.0787,51.2798,49.7553,50.7439,1231400.0],["2011-06-30",51.0211,51.7418,50.938,51.2798,1426900.0],["2011-07-01",51.2798,52.1761,50.5776,52.1114,1366300.0],["2011-07-05",52.1576,52.7582,51.7603,52.25,1880900.0],["2011-07-06",52.4902,53.1277,51.7418,52.4533,2055500.0],["2011-07-07",53.0723,53.8669,52.0837,52.7397,2389100.0],["2011-07-08",51.6956,52.2038,51.2613,51.8804,1439900.0],["2011-07-11",51.1597,51.1597,49.4781,49.783,2436000.0],["2011-07-12",49.589,51.5385,49.2933,50.707,2508000.0],["2011-07-13",50.6885,52.4625,50.6885,51.7418,1779000.0],["2011-07-14",51.9081,51.9081,50.6238,50.9102,1998700.0],["2011-07-15",53.4973,57.2763,53.2571,57.0823,8390000.0],["2011-07-18",56.7312,56.916,54.9202,56.3616,5232800.0],["2011-07-19",57.2671,59.0965,57.2671,58.69,3855200.0],["2011-07-20",58.9764,59.0319,57.5812,58.1633,3576500.0],["2011-07-21",58.653,59.4384,57.9878,58.2557,3100400.0],["2011-07-22",58.191,59.7156,58.1726,59.5308,2532400.0],["2011-07-25",58.7177,59.5216,58.3204,58.9395,1906200.0],["2011-07-26",59.3368,60.3716,58.5514,59.6786,3316700.0],["2011-07-27",58.8101,60.3254,58.8101,59.4107,4359800.0],["2011-07-28",59.4107,61.3972,59.4107,60.3346,2747800.0],["2011-07-29",59.5493,61.1477,59.1335,60.2053,2338600.0],["2011-08-01",61.0461,61.545,60.4085,61.2863,2821500.0],["2011-08-02",60.8151,62.2103,59.6047,59.6694,3932600.0],["2011-08-03",59.9558,60.0574,57.6736,59.5031,3158700.0],["2011-08-04",58.1171,58.191,54.717,54.9572,3674400.0],["2011-08-05",56.1306,56.5187,50.67,52.7859,6271000.0],["2011-08-08",50.9749,51.1505,47.6394,47.9536,4771100.0],["2011-08-09",49.09,52.4348,47.7318,52.2038,4711600.0],["2011-08-10",51.2613,53.5712,50.6238,51.0765,4063800.0],["2011-08-11",51.751,56.1121,50.9842,55.336,3368500.0],["2011-08-12",56.2138,57.2117,54.7909,55.4746,2338600.0],["2011-08-15",56.2784,57.7937,56.0659,57.766,2139000.0],["2011-08-16",56.8051,59.8911,56.5464,57.6367,3536900.0],["2011-08-17",58.2003,59.3275,57.3133,57.9508,2119800.0],["2011-08-18",55.8072,55.8627,52.9799,53.6359,3137400.0],["2011-08-19",52.0467,55.2159,52.0467,53.0816,2182000.0],["2011-08-22",54.5876,54.9479,51.6217,52.2038,1935000.0],["2011-08-23",52.5272,54.7077,51.6956,54.6985,2295700.0],["2011-08-24",54.4213,55.9089,53.7191,55.7887,2196500.0],["2011-08-25",56.0936,57.2578,53.6636,53.8761,1763300.0],["2011-08-26",53.368,55.336,52.6565,55.2159,1852300.0],["2011-08-29",56.3154,58.0987,56.0844,58.0063,1557800.0],["2011-08-30",57.6089,60.8151,57.304,60.3346,3708500.0],["2011-08-31",60.695,61.6374,59.383,59.8357,3058200.0],["2011-09-01",60.2792,61.545,60.0574,60.2053,1829600.0],["2011-09-02",58.3204,59.6971,57.3964,58.7824,1488200.0],["2011-09-06",57.4704,59.2074,56.0475,59.0318,2071900.0],["2011-09-07",60.0759,61.0646,59.7525,60.9814,1958700.0],["2011-09-08",60.6395,61.8315,59.9096,60.4178,1762500.0],["2011-09-09",59.4199,59.8727,57.2486,58.0247,1902300.0],["2011-09-12",56.7127,58.3481,56.1306,58.0247,1938900.0],["2011-09-13",58.3576,58.9031,56.9523,58.5887,1854100.0],["2011-09-14",58.5887,58.8014,56.7211,57.5532,4086900.0],["2011-09-15",58.5148,59.3006,57.6457,58.4963,2339100.0],["2011-09-16",58.4593,58.9308,57.6734,58.6534,3112900.0],["2011-09-19",57.0077,65.1345,55.5747,60.8631,10213800.0],["2011-09-20",60.5765,62.0373,59.2729,59.994,3041700.0],["2011-09-21",59.8646,71.4122,59.3746,62.8324,16178000.0],["2011-09-22",60.2899,67.5753,59.6427,61.1127,7672800.0],["2011-09-23",60.4655,60.6504,53.4112,54.1139,8647100.0],["2011-09-26",54.5207,55.963,52.6254,55.473,3684700.0],["2011-09-27",56.8968,60.4655,56.8968,58.6257,5728300.0],["2011-09-28",59.1434,59.9016,54.5946,54.835,3452600.0],["2011-09-29",56.5362,57.1372,52.912,55.362,3441700.0],["2011-09-30",54.0584,55.852,53.2171,54.0492,3005300.0],["2011-10-03",53.2171,53.5869,51.368,51.5159,2803300.0],["2011-10-04",50.8687,52.7918,48.2707,52.4405,4498500.0],["2011-10-05",52.5144,56.2126,51.1923,55.6394,3013000.0],["2011-10-06",55.1771,57.2943,54.3635,56.1294,2849900.0],["2011-10-07",56.5085,56.8043,54.6224,55.4545,2138700.0],["2011-10-10",56.5177,59.051,56.4345,58.524,2310500.0],["2011-10-11",57.7289,59.014,57.3868,58.1819,2027100.0],["2011-10-12",58.5517,59.9848,58.0802,58.1727,2305200.0],["2011-10-13",57.8028,64.1175,56.6564,63.2762,7220000.0],["2011-10-14",63.8032,67.0206,62.3146,66.9929,4916500.0],["2011-10-17",66.318,68.4629,66.207,67.4367,3675400.0],["2011-10-18",67.8712,69.2765,65.9851,68.7865,3617000.0],["2011-10-19",66.7802,68.4352,65.2085,65.9019,4132600.0],["2011-10-20",65.8372,67.4921,65.0883,67.15,2142500.0],["2011-10-21",67.825,68.8142,66.6878,68.3982,1766500.0],["2011-10-24",69.1008,69.1008,67.4921,68.4167,1975300.0],["2011-10-25",68.6755,68.6755,64.9681,65.0605,2171100.0],["2011-10-26",67.9174,67.9174,61.5843,64.737,3547000.0],["2011-10-27",66.2347,67.0206,63.193,65.7817,4000700.0],["2011-10-28",64.8387,67.9544,64.8387,67.7233,3092400.0],["2011-10-31",66.3734,66.4011,63.646,63.646,2261800.0],["2011-11-01",61.4456,64.3672,61.4456,63.5351,2963200.0],["2011-11-02",65.3287,65.5413,63.5258,64.8572,3463500.0],["2011-11-03",65.643,66.771,64.4966,65.8742,2242700.0],["2011-11-04",65.153,66.9281,64.6537,66.5491,2583600.0],["2011-11-07",66.0313,67.3627,64.3579,65.606,1593600.0],["2011-11-08",66.0221,66.0221,64.1175,65.754,1619300.0],["2011-11-09",63.7939,64.2192,62.3332,62.5643,2226300.0],["2011-11-10",63.7939,66.17,63.1282,65.8187,2239200.0],["2011-11-11",66.6046,67.4921,66.0406,67.4182,1752000.0],["2011-11-14",66.9096,66.9096,64.8571,65.4581,1182700.0],["2011-11-15",65.1993,66.2995,64.6168,65.8742,1107200.0],["2011-11-16",65.4859,67.187,64.8202,65.0236,1589200.0],["2011-11-17",64.5983,67.2333,62.7584,63.3316,3206700.0],["2011-11-18",63.7292,64.9496,63.3132,64.4966,2093300.0],["2011-11-21",63.3132,63.4241,60.7614,62.5643,2284000.0],["2011-11-22",62.5643,63.0913,61.1405,61.9171,1569600.0],["2011-11-23",60.8908,61.686,59.6427,59.6797,1688100.0],["2011-11-25",59.4023,60.0957,58.8476,59.0787,562900.0],["2011-11-28",61.2514,62.3239,61.2237,61.8339,1288300.0],["2011-11-29",62.5365,64.2654,62.2222,63.4056,1586200.0],["2011-11-30",66.0221,68.1763,65.9666,66.2995,2377700.0],["2011-12-01",65.9481,67.4921,64.8387,66.0406,2600600.0],["2011-12-02",66.7248,66.8912,64.9589,65.2085,1565700.0],["2011-12-05",66.0961,66.6878,64.4411,65.3009,1274700.0],["2011-12-06",65.2177,65.9019,64.2839,65.4026,1320900.0],["2011-12-07",65.3749,65.3749,62.1667,62.9064,1797800.0],["2011-12-08",62.629,64.1545,62.2961,62.8231,2064100.0],["2011-12-09",63.0543,63.3594,62.4533,62.9896,1537100.0],["2011-12-12",62.3331,62.3331,59.3284,60.0218,1984400.0],["2011-12-13",60.2622,61.0573,56.9153,57.2759,5105500.0],["2011-12-14",56.2674,56.4617,54.5097,55.2868,3842800.0],["2011-12-15",56.2027,56.2027,54.5004,55.2405,2242900.0],["2011-12-16",55.7678,56.8503,54.963,55.6938,2263200.0],["2011-12-19",55.6106,56.5635,54.7225,55.0,2029400.0],["2011-12-20",56.1564,58.0622,56.1379,57.8309,1694100.0],["2011-12-21",57.4886,57.9234,56.2027,57.7754,1374200.0],["2011-12-22",58.2102,59.1631,57.4701,58.7376,1833500.0],["2011-12-23",58.7838,59.0429,57.6459,57.9327,840600.0],["2011-12-27",57.7569,58.9504,57.7569,58.386,1013400.0],["2011-12-28",58.3027,58.6173,56.804,57.1833,1030300.0],["2011-12-29",57.4794,58.1455,57.1648,57.8125,979100.0],["2011-12-30",57.9327,58.5433,56.9428,57.3036,1095500.0],["2012-01-03",58.9596,59.1817,56.508,56.6005,2444600.0],["2012-01-04",56.582,56.9613,55.7771,56.6098,3323300.0],["2012-01-05",56.3785,57.3684,55.6476,56.7948,2118900.0],["2012-01-06",57.0353,57.3314,56.0547,56.1934,1577200.0],["2012-01-09",56.0639,56.3045,54.0378,54.2599,2336300.0],["2012-01-10",54.889,55.2128,52.4651,53.677,3484300.0],["2012-01-11",53.0387,53.0387,49.5971,50.291,6196900.0],["2012-01-12",50.3002,51.6787,49.2363,50.291,5555600.0],["2012-01-13",49.3566,50.7258,49.3011,50.106,3128900.0],["2012-01-17",50.365,50.8368,48.4222,50.4483,4104700.0],["2012-01-18",50.3928,52.2893,50.0782,52.1505,3387900.0],["2012-01-19",52.132,52.4003,49.4399,50.0134,3031100.0],["2012-01-20",50.5685,50.7443,49.3011,49.9764,2998200.0],["2012-01-23",51.7805,54.8242,51.7805,54.5837,6352200.0],["2012-01-24",53.8898,54.1119,52.4836,52.9184,3793300.0],["2012-01-25",52.7519,55.6198,51.9562,55.3793,3453600.0],["2012-01-26",55.407,55.5551,51.4197,51.7342,4376900.0],["2012-01-27",51.4197,53.344,51.4197,53.1312,2950300.0],["2012-01-30",52.4743,53.714,52.1228,53.4365,2140200.0],["2012-01-31",53.9546,54.1674,52.3448,53.2145,2782300.0],["2012-02-01",53.5105,54.6392,52.5576,54.1488,3155400.0],["2012-02-02",54.1766,55.6383,53.8158,54.0101,2566600.0],["2012-02-03",54.6669,54.9445,53.9546,54.7687,1815600.0],["2012-02-06",54.6669,56.4155,53.8898,56.2582,2199000.0],["2012-02-07",56.2119,57.8124,55.259,57.5719,2494600.0],["2012-02-08",57.3406,58.053,56.397,57.0631,2390700.0],["2012-02-09",57.4146,59.1446,57.3221,58.6081,2558700.0],["2012-02-10",57.026,58.497,56.9705,58.1177,1987700.0],["2012-02-13",58.7561,58.8949,57.6644,58.5526,1839400.0],["2012-02-14",58.5988,58.8764,57.8772,58.5155,1614800.0],["2012-02-15",58.9226,59.4407,57.9512,58.386,2130000.0],["2012-02-16",58.423,59.0614,57.7754,58.6266,2407300.0],["2012-02-17",59.598,60.9857,59.4037,60.8007,2743900.0],["2012-02-21",61.254,61.6425,59.0336,59.4592,3038100.0],["2012-02-22",61.143,63.3726,60.4399,61.1522,4904400.0],["2012-02-23",61.1985,61.476,59.931,61.1245,2124100.0],["2012-02-24",61.1615,61.9386,60.8192,61.0042,2008600.0],["2012-02-27",60.153,60.2456,59.1446,59.3019,2219800.0],["2012-02-28",59.2834,59.4777,58.2843,58.9504,2560200.0],["2012-02-29",59.0799,59.3852,57.9697,58.9134,2382600.0],["2012-03-01",58.9319,60.079,58.016,59.7645,2113300.0],["2012-03-02",59.3759,59.6997,57.7107,58.053,1499400.0],["2012-03-05",57.9882,58.9319,57.6367,58.7283,2372700.0],["2012-03-06",57.5997,58.0715,56.8966,57.8772,2710400.0],["2012-03-07",57.8679,58.7098,56.9058,58.6081,2507800.0],["2012-03-08",58.9689,59.857,58.7561,59.4777,1274500.0],["2012-03-09",59.4869,60.0975,58.3028,58.7561,1504300.0],["2012-03-12",58.7468,58.7468,57.2943,57.4054,1223800.0],["2012-03-13",57.8034,58.0441,56.5444,57.4146,1711800.0],["2012-03-14",57.3961,57.859,56.026,56.3223,1526600.0],["2012-03-15",56.3778,57.7016,55.6279,56.0908,1983400.0],["2012-03-16",56.4056,57.9145,56.3778,57.6831,2810900.0],["2012-03-19",57.7572,59.2476,57.4239,58.7477,1350900.0],["2012-03-20",58.0626,58.0997,57.3128,57.822,1772600.0],["2012-03-21",57.8405,58.0534,57.2295,57.8127,1820100.0],["2012-03-22",56.887,56.887,54.193,54.5263,2688200.0],["2012-03-23",54.5356,54.8873,53.8783,54.6466,2742900.0],["2012-03-26",55.017,55.128,54.3689,54.8688,2141300.0],["2012-03-27",54.7578,55.0077,54.1097,54.2208,1079700.0],["2012-03-28",54.0449,54.0449,52.7952,53.2673,1471300.0],["2012-03-29",52.7581,53.2025,51.9435,52.7304,1654500.0],["2012-03-30",53.0822,54.0449,52.9618,53.8227,1839200.0],["2012-04-02",53.4895,54.9614,53.2488,54.3689,1453500.0],["2012-04-03",54.1467,54.3782,53.221,53.8413,1332300.0],["2012-04-04",53.2117,53.7857,52.8785,53.3321,1383700.0],["2012-04-05",53.434,54.73,53.0359,53.3691,1349000.0],["2012-04-09",52.3878,52.9248,51.8046,52.2953,1193700.0],["2012-04-10",52.286,53.6931,52.0268,52.573,2907600.0],["2012-04-11",53.1562,53.1655,50.9159,50.9344,2073300.0],["2012-04-12",50.9344,52.3045,50.7863,52.1194,2289700.0],["2012-04-13",52.6841,52.9711,51.4621,51.712,1608200.0],["2012-04-16",52.0361,52.2953,50.8696,51.1473,1597300.0],["2012-04-17",51.4991,52.6378,51.3603,52.3786,2510500.0],["2012-04-18",52.0916,52.9618,52.0453,52.4804,2433600.0],["2012-04-19",52.2305,54.9336,52.0546,54.2301,3791700.0],["2012-04-20",54.7948,55.0355,53.3599,53.4062,1815700.0],["2012-04-23",52.5452,54.804,52.3045,53.758,2111800.0],["2012-04-24",54.0727,54.5541,53.3876,54.193,1404300.0],["2012-04-25",54.6559,55.8779,54.443,55.6927,2673100.0],["2012-04-26",55.8779,58.6921,54.6281,57.9886,7072600.0],["2012-04-27",58.1552,59.4327,56.7944,59.1643,3037400.0],["2012-04-30",59.1828,61.7378,58.794,61.7101,4752300.0],["2012-05-01",61.9693,63.756,61.2379,63.2653,4005500.0],["2012-05-02",62.4322,62.7654,59.9326,60.2844,3926200.0],["2012-05-03",60.4511,61.0713,59.442,59.8679,3022600.0],["2012-05-04",59.3587,59.7568,58.7384,58.9514,2601300.0],["2012-05-07",58.8125,59.4605,58.3404,58.8403,4032700.0],["2012-05-08",58.5533,60.3029,57.9608,60.0808,3953300.0],["2012-05-09",59.0254,63.1727,58.8773,62.7932,6604200.0],["2012-05-10",63.1172,64.0429,61.5157,62.2285,4023400.0],["2012-05-11",61.4509,63.3672,61.349,62.0619,2426000.0],["2012-05-14",60.9972,61.6453,60.4418,61.1546,2074000.0],["2012-05-15",61.2194,61.7286,58.9421,59.3587,2625600.0],["2012-05-16",59.5623,60.9324,59.2846,59.5068,2301100.0],["2012-05-17",59.5161,60.1548,57.8312,57.9145,2946900.0],["2012-05-18",58.4052,58.5533,56.4704,56.8962,2919300.0],["2012-05-21",56.8962,58.9143,56.6925,58.4329,2391000.0],["2012-05-22",58.6922,60.7936,58.5163,59.0902,2954300.0],["2012-05-23",58.6551,59.6919,57.4979,59.5716,1875100.0],["2012-05-24",59.9419,59.9419,56.7666,57.5535,2652900.0],["2012-05-25",57.5072,58.0441,56.0723,56.4796,3661600.0],["2012-05-29",57.0721,57.7201,55.6372,56.3315,3639600.0],["2012-05-30",55.7483,55.7483,53.6469,54.3226,3262800.0],["2012-05-31",54.3226,54.4152,51.7954,53.1747,4166700.0],["2012-06-01",51.7769,52.1286,50.3327,50.5178,2988200.0],["2012-06-04",50.8326,51.2399,49.1477,50.5734,4045000.0],["2012-06-05",49.9068,51.9805,49.5736,51.601,2600200.0],["2012-06-06",52.4712,54.4708,52.3601,54.2393,3434800.0],["2012-06-07",54.804,55.3039,52.2582,52.4434,2444000.0],["2012-06-08",51.7306,52.5822,51.0918,52.3971,1808600.0],["2012-06-11",53.0729,53.1655,51.2399,51.3047,1362000.0],["2012-06-12",51.7861,52.3415,51.027,52.0083,2225800.0],["2012-06-13",51.7026,52.629,50.8781,51.1838,1989200.0],["2012-06-14",51.3783,53.1848,50.841,53.0181,3177700.0],["2012-06-15",53.0459,53.5091,52.6197,52.8143,3418900.0],["2012-06-18",52.4344,54.9357,52.0917,54.4262,3579500.0],["2012-06-19",55.1673,56.5477,54.3243,55.8158,3330600.0],["2012-06-20",56.0103,56.3902,54.4633,54.9635,2245800.0],["2012-06-21",55.1395,55.1488,52.629,52.7309,1732300.0],["2012-06-22",53.2589,55.2044,52.7401,54.8709,2572700.0],["2012-06-25",54.5188,54.8431,53.2589,53.8148,2941500.0],["2012-06-26",53.8333,55.8621,53.5646,55.297,2369200.0],["2012-06-27",56.2512,58.4931,55.9548,58.0206,4065300.0],["2012-06-28",57.7427,58.5487,55.8529,56.8534,3630400.0],["2012-06-29",58.1781,58.5394,54.9357,57.3166,4292600.0],["2012-07-02",56.9553,57.0757,55.0932,56.4087,2093400.0],["2012-07-03",57.0201,58.1225,56.8997,58.0762,1026700.0],["2012-07-05",57.9651,58.0299,56.8071,57.0942,982500.0],["2012-07-06",56.1586,57.4741,55.7787,56.3253,1378900.0],["2012-07-09",56.2234,57.2703,55.8621,57.0572,1168100.0],["2012-07-10",57.4926,57.789,55.0654,55.3526,1935000.0],["2012-07-11",55.4175,55.6583,53.7777,54.4355,2697200.0],["2012-07-12",53.5276,53.6573,52.3418,53.2682,2977800.0],["2012-07-13",54.0556,54.7412,53.5369,54.6115,1856400.0],["2012-07-16",54.278,55.964,54.1483,55.6398,1369000.0],["2012-07-17",55.7973,58.4931,54.9357,57.9002,2672200.0],["2012-07-18",57.9002,58.5394,57.3536,58.1689,1784800.0],["2012-07-19",58.28,58.4283,56.7978,57.0665,1454100.0],["2012-07-20",56.7237,57.4555,56.4087,57.4,1158100.0],["2012-07-23",56.0567,57.1869,55.3526,56.9738,1085300.0],["2012-07-24",56.9182,57.3166,55.5657,56.1678,1903000.0],["2012-07-25",55.8158,58.0855,54.5466,56.0752,4290600.0],["2012-07-26",57.4555,57.8631,54.4355,56.6681,2097700.0],["2012-07-27",56.8348,58.4375,56.4087,58.0762,1673100.0],["2012-07-30",58.2059,60.8462,58.0206,59.5585,3110700.0],["2012-07-31",59.3269,60.0309,57.8354,57.9929,1935100.0],["2012-08-01",58.1781,59.0026,57.2054,58.8822,1611400.0],["2012-08-02",58.104,58.1874,55.6305,56.6588,2003700.0],["2012-08-03",57.9095,59.0582,57.1961,58.5302,1504400.0],["2012-08-06",58.595,59.3269,58.3264,58.5024,944300.0],["2012-08-07",58.9563,61.4854,58.6043,60.4107,1960000.0],["2012-08-08",60.1792,60.6609,59.6418,60.3274,1355200.0],["2012-08-09",59.8457,62.3933,59.6696,61.2723,1805000.0],["2012-08-10",60.6331,61.3464,59.5121,61.263,1879400.0],["2012-08-13",60.9574,62.8472,60.7535,61.6985,2514200.0],["2012-08-14",61.8096,62.1802,60.1236,61.3464,1689700.0],["2012-08-15",61.4854,62.069,60.9017,61.7262,1365700.0],["2012-08-16",62.3191,64.5518,62.2358,63.8384,3240100.0],["2012-08-17",63.9126,64.663,63.5883,64.5333,1949300.0],["2012-08-20",64.4499,64.8482,62.7546,62.9491,1768600.0],["2012-08-21",63.5328,64.1164,61.8838,62.1895,1670700.0],["2012-08-22",62.1431,62.347,61.2723,62.069,1305000.0],["2012-08-23",61.9949,62.0412,60.7628,60.8277,1107000.0],["2012-08-24",60.8739,61.5502,60.6794,61.3927,1437000.0],["2012-08-27",61.4946,62.4303,60.8647,61.3927,1127000.0],["2012-08-28",61.2723,61.9579,60.2533,61.0593,868100.0],["2012-08-29",61.1889,61.1889,60.4478,60.6053,633500.0],["2012-08-30",60.3366,60.4293,59.6418,59.7993,763500.0],["2012-08-31",60.3181,60.7721,59.4751,60.3922,1327100.0],["2012-09-04",60.2162,60.9388,59.5214,60.596,1368200.0],["2012-09-05",60.6238,60.7535,60.1051,60.4756,1066700.0],["2012-09-06",61.1612,61.7633,60.4386,60.9944,2483900.0],["2012-09-07",61.3001,62.5137,60.9944,62.4488,1317300.0],["2012-09-10",62.7175,63.5883,62.2914,62.7638,1521100.0],["2012-09-11",63.3845,66.21,63.3845,65.3763,2874300.0],["2012-09-12",65.6079,67.1457,64.8482,65.543,1533200.0],["2012-09-13",65.4318,66.3958,64.338,65.5338,2226600.0],["2012-09-14",65.9879,66.4514,64.1341,64.9776,2388400.0],["2012-09-17",64.8107,65.4781,63.9672,64.3658,880500.0],["2012-09-18",64.3566,64.7273,63.5131,63.9302,1608700.0],["2012-09-19",63.9951,64.5698,63.2535,63.9302,1322600.0],["2012-09-20",63.374,64.4493,62.8457,64.1619,1146400.0],["2012-09-21",64.7181,65.163,64.1527,64.4771,1380400.0],["2012-09-24",63.5872,63.9209,62.9477,63.1423,983300.0],["2012-09-25",63.5316,63.5316,62.1227,62.1783,1043900.0],["2012-09-26",61.9836,63.4853,61.3626,62.7993,1656200.0],["2012-09-27",63.5316,65.5894,63.4945,64.9591,1593500.0],["2012-09-28",64.5142,65.0981,63.3648,64.7644,1625500.0],["2012-10-01",65.5431,66.0807,65.0054,65.2557,1333000.0],["2012-10-02",65.6357,65.7748,64.1619,64.8942,1261200.0],["2012-10-03",64.5883,64.5883,63.3926,63.9302,1112400.0],["2012-10-04",64.4771,65.5059,64.2082,65.4133,1216800.0],["2012-10-05",65.6172,65.6265,63.5223,63.9858,1303000.0],["2012-10-08",63.3926,65.2001,63.3092,65.0981,979200.0],["2012-10-09",65.1537,65.4318,64.5049,64.7459,1464200.0],["2012-10-10",64.6161,65.4225,64.1063,65.1259,1374000.0],["2012-10-11",65.9138,68.0457,65.5152,67.9252,2502000.0],["2012-10-12",67.7862,68.537,66.4143,66.4885,1487800.0],["2012-10-15",65.8211,66.8871,64.4215,65.5152,1692400.0],["2012-10-16",66.0158,66.609,65.265,65.9973,1199800.0],["2012-10-17",66.2938,66.5163,65.0703,65.4133,1704500.0],["2012-10-18",65.2093,65.7748,64.8108,65.3484,1454200.0],["2012-10-19",65.2371,65.404,63.2628,63.8004,1782900.0],["2012-10-22",63.819,64.3937,63.2165,63.7541,2018200.0],["2012-10-23",62.9847,63.2443,61.8632,62.8457,1792800.0],["2012-10-24",63.0774,63.4204,61.5758,61.826,1781600.0],["2012-10-25",62.0763,62.4656,59.4531,61.5943,3194500.0],["2012-10-26",61.1772,61.9095,60.6859,61.2699,1530600.0],["2012-10-31",61.5016,61.5016,60.1576,60.584,1568800.0],["2012-11-01",60.6303,61.1679,59.6292,60.6859,1549800.0],["2012-11-02",60.7323,61.5202,59.9722,60.343,1484800.0],["2012-11-05",60.1854,61.9095,59.7126,61.6777,1388400.0],["2012-11-06",61.9002,63.0311,61.6778,62.169,1748300.0],["2012-11-07",61.3997,61.9465,60.6674,61.4089,1398000.0],["2012-11-08",61.3811,62.4842,60.927,60.9455,1571500.0],["2012-11-09",60.8898,62.3358,60.3615,61.4553,1363400.0],["2012-11-12",61.4553,61.8631,61.0938,61.7426,849400.0],["2012-11-13",61.205,64.0414,61.1865,63.0403,1638700.0],["2012-11-14",63.0033,63.3648,61.9837,62.6696,1373800.0],["2012-11-15",62.3915,63.1052,61.5943,62.41,993400.0],["2012-11-16",62.5305,62.5583,60.8991,62.1876,1451000.0],["2012-11-19",63.0681,63.1516,62.2154,62.753,1882500.0],["2012-11-20",62.6325,63.1701,62.2061,63.1701,955000.0],["2012-11-21",63.1237,63.8189,62.892,63.7633,678100.0],["2012-11-23",63.9024,64.6439,63.6521,64.6347,286300.0],["2012-11-26",63.958,64.2639,62.1783,62.6047,1832800.0],["2012-11-27",62.5676,62.753,61.8539,61.9373,731600.0],["2012-11-28",61.1772,62.549,60.5654,62.5027,1161800.0],["2012-11-29",62.7993,63.8097,60.7879,60.8713,2680500.0],["2012-11-30",60.9826,61.0196,59.277,59.3419,3700100.0],["2012-12-03",60.0093,60.0464,58.7487,59.3512,2039400.0],["2012-12-04",59.277,59.5829,58.0627,58.5911,2195000.0],["2012-12-05",59.0638,60.4171,58.9619,59.8888,1607300.0],["2012-12-06",59.8795,60.2503,59.277,59.861,1751100.0],["2012-12-07",60.1113,60.3523,59.6849,59.9537,876500.0],["2012-12-10",59.9166,60.2503,58.897,59.0824,1247900.0],["2012-12-11",59.3419,60.1391,58.9062,59.9815,1466100.0],["2012-12-12",60.1391,61.4376,59.898,61.0666,1631100.0],["2012-12-13",60.8255,61.0759,58.8685,58.952,1754800.0],["2012-12-14",58.5531,58.9519,57.2453,57.6163,2266400.0],["2012-12-17",57.9688,59.0911,57.7555,58.9148,1950000.0],["2012-12-18",58.9612,60.1484,58.8221,59.796,1435400.0],["2012-12-19",59.6383,59.6847,58.6366,58.7293,1070700.0],["2012-12-20",58.8685,59.4899,58.4233,58.785,2265700.0],["2012-12-21",58.2749,59.1374,58.1636,59.1003,1956500.0],["2012-12-24",58.5902,58.9334,58.1265,58.7479,514500.0],["2012-12-26",59.0354,59.5734,58.1265,58.2934,626900.0],["2012-12-27",58.414,58.5531,57.6071,58.4047,895100.0],["2012-12-28",57.9781,58.145,57.4587,57.5236,788600.0],["2012-12-31",57.3566,58.3676,56.6054,58.2749,1548000.0],["2013-01-02",59.0354,59.0354,56.8094,57.5514,2271200.0],["2013-01-03",57.4772,59.2858,57.1619,58.8036,1842400.0],["2013-01-04",59.0168,60.4638,58.8406,60.4174,1268200.0],["2013-01-07",60.3896,60.8533,59.7589,60.4823,1692900.0],["2013-01-08",60.3061,60.3803,58.7943,59.5177,1776700.0],["2013-01-09",59.6198,60.3618,58.4697,58.952,2000600.0],["2013-01-10",59.1003,59.9165,58.6459,59.2024,1475700.0],["2013-01-11",58.785,59.7311,58.6088,59.7218,1941500.0],["2013-01-14",59.7403,60.6215,59.5456,60.065,1326400.0],["2013-01-15",59.9351,61.1872,59.7496,61.1501,1272100.0],["2013-01-16",61.8643,62.6805,60.7977,62.0406,3036800.0],["2013-01-17",62.1611,63.1164,61.9942,62.5692,1890000.0],["2013-01-18",62.8011,63.3205,62.1797,63.3205,1047600.0],["2013-01-22",63.3019,63.812,62.2075,63.5894,1682400.0],["2013-01-23",63.441,63.7842,62.5135,63.0608,1140200.0],["2013-01-24",63.1999,64.3685,63.1999,63.5431,1145400.0],["2013-01-25",63.5709,64.1738,63.3854,63.7193,915400.0],["2013-01-28",63.4596,63.4689,62.1425,62.4672,1679200.0],["2013-01-29",62.5785,63.3854,62.1889,63.0979,1223200.0],["2013-01-30",63.404,64.0903,62.8196,63.5245,2044300.0],["2013-01-31",63.2092,64.1181,61.2336,62.3002,2168400.0],["2013-02-01",62.8011,63.0515,62.1704,62.8567,922400.0],["2013-02-04",62.393,63.07,62.1796,62.4672,1074200.0],["2013-02-05",62.7176,64.5077,62.5135,64.4706,2027700.0],["2013-02-06",63.9419,66.474,63.9419,65.6207,2619300.0],["2013-02-07",65.6671,66.1494,65.1013,65.8526,1186100.0],["2013-02-08",66.4276,67.0212,66.1772,66.9192,1082200.0],["2013-02-11",66.9099,66.9192,65.3796,65.5558,1104100.0],["2013-02-12",66.2978,66.2978,64.9993,65.8804,1084300.0],["2013-02-13",65.8804,66.2514,65.7041,66.1401,952800.0],["2013-02-14",65.9639,66.8914,65.6485,66.5296,1408600.0],["2013-02-15",66.307,66.372,64.8694,65.259,1269100.0],["2013-02-19",65.6578,67.3366,65.2497,67.2345,1896200.0],["2013-02-20",67.0026,67.1417,65.1013,65.1569,1689700.0],["2013-02-21",65.1291,65.4445,63.9697,65.0642,1098100.0],["2013-02-22",65.3702,66.7522,65.3424,66.5111,1116400.0],["2013-02-25",66.8728,67.4572,65.361,65.361,1370600.0],["2013-02-26",65.8154,66.678,65.2033,66.1864,1196600.0],["2013-02-27",66.1957,69.2379,66.1957,68.8298,2176900.0],["2013-02-28",68.8298,71.5845,68.5609,71.2321,3145800.0],["2013-03-01",70.8239,72.5491,70.184,71.7793,1744600.0],["2013-03-04",71.7144,72.5769,71.1486,71.6494,1588800.0],["2013-03-05",72.4285,73.7456,72.1503,72.8366,1695000.0],["2013-03-06",72.9108,73.3468,71.8813,72.0019,1676100.0],["2013-03-07",72.1781,73.7363,71.8535,73.1241,1760200.0],["2013-03-08",73.9218,73.9682,72.7624,73.1241,1578900.0],["2013-03-11",73.05,73.7734,72.1689,73.5694,1246600.0],["2013-03-12",73.4766,73.7548,72.7717,73.5508,1720000.0],["2013-03-13",73.8942,74.1911,73.3188,74.0055,1230900.0],["2013-03-14",74.154,76.2419,73.9035,76.1584,1698900.0],["2013-03-15",76.2141,77.1606,75.5923,76.0934,2004100.0],["2013-03-18",75.2954,76.8172,75.2954,76.279,1446600.0],["2013-03-19",76.3532,76.808,74.1261,74.8035,1560100.0],["2013-03-20",75.2304,75.4717,74.0983,75.0356,1411700.0],["2013-03-21",75.6109,76.344,74.6551,75.8521,1498400.0],["2013-03-22",76.1305,76.511,74.4695,74.9427,1532600.0],["2013-03-25",75.249,76.0563,74.8314,75.314,1545800.0],["2013-03-26",75.5367,76.7987,75.2397,76.5203,1255700.0],["2013-03-27",76.0934,76.2605,75.184,76.1677,1326500.0],["2013-03-28",76.0934,76.2697,74.7386,75.2026,1330500.0],["2013-04-01",74.3396,75.1655,73.5879,74.553,1170700.0],["2013-04-02",74.6644,74.7757,73.1239,73.4023,1091700.0],["2013-04-03",73.6065,74.0334,70.5071,70.9803,1957200.0],["2013-04-04",71.0082,71.3608,70.2101,70.9989,1062600.0],["2013-04-05",70.6277,73.6251,70.3122,73.4209,1439400.0],["2013-04-08",73.5415,74.8314,73.4487,74.8314,1112500.0],["2013-04-09",74.6829,75.0819,73.5044,74.321,1652100.0],["2013-04-10",74.4788,74.7943,73.8663,74.1076,1914700.0],["2013-04-11",74.7015,75.184,73.9127,74.5066,1319800.0],["2013-04-12",74.2839,74.4695,72.8177,73.226,1132300.0],["2013-04-15",72.2609,72.2609,68.6511,68.6604,2132200.0],["2013-04-16",70.0616,70.2751,68.0015,69.5234,2599600.0],["2013-04-17",68.6419,69.0873,66.3034,66.6096,4428200.0],["2013-04-18",66.8694,69.6812,66.0157,69.1801,3196400.0],["2013-04-19",69.4584,70.2936,68.5769,70.108,2105700.0],["2013-04-22",69.876,70.2008,68.7346,69.8946,1165200.0],["2013-04-23",70.1544,70.4421,69.2729,70.3679,1114400.0],["2013-04-24",70.2658,71.0267,69.1708,69.774,2047100.0],["2013-04-25",70.3122,73.0219,70.238,71.8805,1801800.0],["2013-04-26",71.0639,71.1938,67.8067,68.6697,2804400.0],["2013-04-29",69.3286,70.2565,68.3356,68.8275,1906100.0],["2013-04-30",68.7903,68.7903,67.4355,68.2243,1261900.0],["2013-05-01",67.8809,67.8809,66.4147,66.6746,1343200.0],["2013-05-02",66.8602,67.8345,66.2848,67.2685,2395400.0],["2013-05-03",67.5839,69.412,67.12,69.0687,1200900.0],["2013-05-06",68.6697,69.4956,68.549,68.8182,1407400.0],["2013-05-07",68.9852,70.7205,68.6882,69.9688,1431400.0],["2013-05-08",70.1266,70.1266,68.0479,68.9666,2372200.0],["2013-05-09",68.9666,70.9896,68.7532,70.4885,1827200.0],["2013-05-10",70.3029,70.8412,69.4678,70.6927,1524800.0],["2013-05-13",70.2658,71.5,69.6255,69.8667,1374100.0],["2013-05-14",69.9874,70.9061,69.6348,70.4885,949100.0],["2013-05-15",70.238,70.8411,69.5513,70.2751,1114400.0],["2013-05-16",70.0245,70.572,69.3285,69.4677,666600.0],["2013-05-17",69.8111,71.2866,69.5327,70.9896,1322200.0],["2013-05-20",70.6184,72.0475,69.8575,71.8062,1949600.0],["2013-05-21",72.0011,73.4302,71.9825,72.9476,1808000.0],["2013-05-22",72.8363,73.7735,71.1752,71.6949,1831000.0],["2013-05-23",70.7205,72.5765,70.2936,72.4094,983300.0],["2013-05-24",71.9454,72.2609,71.1566,71.5185,1285000.0],["2013-05-28",72.7713,72.994,71.4536,72.029,1066200.0],["2013-05-29",71.5649,72.3908,71.1195,71.268,1061200.0],["2013-05-30",71.2216,71.6299,70.5535,70.7298,937500.0],["2013-05-31",70.6741,71.2402,69.7554,69.7647,1049200.0],["2013-06-03",69.8668,70.4607,68.6604,69.245,1108800.0],["2013-06-04",69.5327,70.2658,68.2521,69.0316,1340200.0],["2013-06-05",68.9481,69.0687,67.8624,67.8902,1305100.0],["2013-06-06",67.9737,68.8924,67.5283,68.8739,1089300.0],["2013-06-07",69.2822,70.869,69.1151,70.6741,1055900.0],["2013-06-10",70.7762,71.4072,70.4235,70.7947,1574500.0],["2013-06-11",70.0988,70.2287,68.6697,69.3285,1417300.0],["2013-06-12",69.7371,69.9506,67.973,68.233,747000.0],["2013-06-13",68.0008,69.4957,67.583,69.44,1229100.0],["2013-06-14",69.4678,69.9971,67.8523,68.1216,1176500.0],["2013-06-17",68.8643,72.0675,68.8643,71.8354,2100800.0],["2013-06-18",71.919,74.3237,71.6961,73.7759,2258800.0],["2013-06-19",73.5066,74.5001,73.2467,73.5716,1344700.0],["2013-06-20",72.3832,72.8382,70.5541,71.9747,2393900.0],["2013-06-21",72.3182,72.5132,71.0091,71.7704,2648700.0],["2013-06-24",70.322,73.4788,69.1985,73.0424,2061400.0],["2013-06-25",73.9244,74.3422,73.3117,73.9801,1388600.0],["2013-06-26",74.5465,74.7136,73.1631,73.6552,976900.0],["2013-06-27",73.9987,75.3264,73.0888,73.2931,2433900.0],["2013-06-28",73.0703,73.126,71.5754,71.789,2397900.0],["2013-07-01",72.0675,72.5596,71.0184,71.5754,1781900.0],["2013-07-02",71.6126,73.4974,71.5105,72.6618,1521800.0],["2013-07-03",72.2718,72.8103,71.1576,71.9283,790500.0],["2013-07-05",72.3553,72.4389,71.2226,72.0675,1369100.0],["2013-07-08",72.7917,74.2773,72.6525,73.2745,1008400.0],["2013-07-09",73.7016,74.6115,73.4324,74.2587,1904000.0],["2013-07-10",74.3423,74.5187,73.1446,73.4324,1052300.0],["2013-07-11",74.3701,74.5651,71.9468,72.1697,2472500.0],["2013-07-12",72.1789,72.3182,71.2041,71.7704,1371600.0],["2013-07-15",71.9097,72.541,71.4919,72.0768,1445700.0],["2013-07-16",71.789,72.2254,70.3406,71.5104,1538500.0],["2013-07-17",71.6126,71.724,69.6349,70.2849,2171700.0],["2013-07-18",69.3193,72.411,69.3193,71.9561,1262700.0],["2013-07-19",72.1511,73.0053,71.2598,72.931,930900.0],["2013-07-22",72.7175,73.0703,71.984,72.4018,882400.0],["2013-07-23",72.7082,73.0053,70.9719,71.204,1363400.0],["2013-07-24",71.3155,71.3619,69.9413,70.6098,1255100.0],["2013-07-25",73.6552,79.1332,72.5132,75.5678,7936200.0],["2013-07-26",74.9736,76.4592,74.0359,74.7044,1787800.0],["2013-07-29",75.0201,75.1593,73.0053,73.7109,1753300.0],["2013-07-30",73.7666,74.7229,73.0239,74.1473,913900.0],["2013-07-31",74.3887,76.0042,73.3302,73.4416,1627300.0],["2013-08-01",73.7945,74.8065,73.126,74.7508,1254100.0],["2013-08-02",74.2123,75.6236,74.0266,75.54,816700.0],["2013-08-05",75.4378,76.0878,75.0665,75.9299,1078300.0],["2013-08-06",75.4843,76.1249,74.4908,75.6886,898500.0],["2013-08-07",75.2614,76.5056,72.9867,73.5623,1611700.0],["2013-08-08",73.6459,74.2958,72.3182,74.2123,1491400.0],["2013-08-09",74.4723,74.5094,73.0981,73.8131,980100.0],["2013-08-12",73.5159,74.1101,72.7917,73.1631,1051000.0],["2013-08-13",73.5252,73.6366,72.3554,73.3767,667100.0],["2013-08-14",73.4417,73.6831,72.4203,72.7175,811800.0],["2013-08-15",71.6311,72.5967,70.9348,72.4946,1330200.0],["2013-08-16",71.6311,72.736,71.6311,72.1047,1077400.0],["2013-08-19",72.2161,72.4296,70.127,70.257,1161000.0],["2013-08-20",70.9255,71.8261,70.2849,71.139,1406400.0],["2013-08-21",71.2133,71.6961,70.4613,70.517,1128800.0],["2013-08-22",70.6284,71.919,70.6098,71.7519,1105600.0],["2013-08-23",71.854,71.854,70.8698,71.5476,807700.0],["2013-08-26",71.789,72.2997,71.5847,71.7147,951000.0],["2013-08-27",70.4613,71.4547,70.4613,70.7027,908700.0],["2013-08-28",70.7027,71.854,70.7027,71.2319,801000.0],["2013-08-29",71.2226,71.3898,69.7278,70.1642,1151600.0],["2013-08-30",70.2199,70.4056,69.3471,69.6164,906400.0],["2013-09-03",70.5449,71.4547,70.5263,71.0648,1323800.0],["2013-09-04",70.9627,71.5662,69.9413,70.8884,1636800.0],["2013-09-05",71.1205,71.6961,70.712,70.9905,1555500.0],["2013-09-06",70.9441,72.3275,70.4427,71.0277,1289300.0],["2013-09-09",71.6683,72.8289,71.5754,72.7824,1391200.0],["2013-09-10",72.8196,73.191,71.6868,72.7731,1015300.0],["2013-09-11",72.8474,74.0173,72.476,73.9894,1023800.0],["2013-09-12",73.9708,74.1752,73.0977,73.3763,1170500.0],["2013-09-13",73.2742,73.3578,72.466,73.0512,766700.0],["2013-09-16",73.7479,74.1938,72.7726,73.0327,902900.0],["2013-09-17",72.9862,74.0266,72.6704,73.5064,795400.0],["2013-09-18",73.3578,75.2435,73.2091,74.0266,1545600.0],["2013-09-19",74.2681,74.6583,72.884,73.2277,1394200.0],["2013-09-20",73.1906,73.9244,72.7725,73.0884,1477600.0],["2013-09-23",72.6239,72.8747,71.7879,72.6332,900600.0],["2013-09-24",72.5125,72.7261,71.76,71.9737,1059300.0],["2013-09-25",71.8065,72.4196,70.3016,70.3759,2225700.0],["2013-09-26",70.6267,72.5867,70.4874,72.5403,2109100.0],["2013-09-27",72.178,72.5217,71.6021,71.8158,1058800.0],["2013-09-30",71.0076,71.342,70.2551,70.4967,1478100.0],["2013-10-01",70.4409,70.9704,70.218,70.5524,1552600.0],["2013-10-02",70.1808,70.5803,69.3262,70.3295,2239700.0],["2013-10-03",70.0508,70.5338,69.6142,69.8743,1129000.0],["2013-10-04",70.0786,71.3977,69.7628,71.119,1018700.0],["2013-10-07",70.2923,71.6485,69.9393,70.1901,1277400.0],["2013-10-08",70.2923,70.766,68.5459,68.583,1237200.0],["2013-10-09",68.6388,70.2551,68.323,69.6699,2525000.0],["2013-10-10",70.701,72.884,70.1251,72.4381,2317100.0],["2013-10-11",72.2245,74.0266,72.0758,73.2927,1405700.0],["2013-10-14",72.9862,73.9708,72.4288,73.6922,1012700.0],["2013-10-15",73.4135,74.1102,72.754,73.3113,902600.0],["2013-10-16",73.9987,75.6336,73.8594,75.3457,1256500.0],["2013-10-17",75.1506,75.1971,72.0944,72.9584,2250900.0],["2013-10-18",73.525,73.8129,71.4906,72.3081,2278500.0],["2013-10-21",72.1966,72.7911,71.2398,71.407,1854700.0],["2013-10-22",71.3978,71.8436,68.9547,69.7628,3032000.0],["2013-10-23",69.7164,69.7535,67.812,68.8896,2370900.0],["2013-10-24",68.7874,69.6328,67.5148,67.9978,2230000.0],["2013-10-25",69.9393,69.9393,67.3847,69.4191,2674000.0],["2013-10-28",68.8432,69.1497,68.0907,68.3787,2023600.0],["2013-10-29",68.5087,69.4934,68.4158,69.3355,1258800.0],["2013-10-30",70.3666,73.8037,70.3387,71.8993,5729800.0],["2013-10-31",71.8343,72.0573,70.1715,70.3295,2185700.0],["2013-11-01",70.3016,70.5989,68.2765,70.0229,1657100.0],["2013-11-04",69.1776,71.1934,68.6945,71.1469,2287900.0],["2013-11-05",70.7103,70.9333,69.5027,69.6049,1177800.0],["2013-11-06",69.6792,70.3016,68.7317,69.0382,1686200.0],["2013-11-07",69.4656,69.6606,67.8492,68.676,2619500.0],["2013-11-08",69.8836,70.7568,68.7503,70.3945,1783700.0],["2013-11-11",68.741,70.4317,68.741,69.5306,1687500.0],["2013-11-12",69.8929,70.1065,68.9918,69.3169,1473700.0],["2013-11-13",68.741,70.1251,68.741,69.5027,1611800.0],["2013-11-14",69.3262,69.7071,68.6574,68.8246,1544400.0],["2013-11-15",69.0289,69.3726,68.6666,69.3448,1517900.0],["2013-11-18",69.3448,69.6699,68.2951,68.5552,1406900.0],["2013-11-19",68.518,70.4595,68.035,70.1808,1978300.0],["2013-11-20",71.2584,72.8655,70.5803,72.0387,2230200.0],["2013-11-21",72.2245,73.8036,71.8993,73.4785,1635800.0],["2013-11-22",73.8501,73.8501,72.048,73.2184,1115400.0],["2013-11-25",73.3763,74.1195,72.0015,73.8037,1185900.0],["2013-11-26",73.72,74.2217,72.8097,72.9026,1093800.0],["2013-11-27",72.5867,72.8283,71.7507,72.6425,790100.0],["2013-11-29",72.7075,72.819,71.8436,72.1316,366900.0],["2013-12-02",72.2059,72.8933,71.212,71.3327,1351200.0],["2013-12-03",70.9518,72.3917,70.5988,71.0076,1293900.0],["2013-12-04",70.6453,71.3699,69.865,71.1562,1592100.0],["2013-12-05",71.1562,73.7758,70.7382,73.7572,2002500.0],["2013-12-06",74.6583,75.1042,73.0884,73.4414,1965600.0],["2013-12-09",73.8966,76.2839,73.4228,76.2468,2420400.0],["2013-12-10",76.0145,77.2129,74.7512,75.6894,2065000.0],["2013-12-11",75.6801,75.9959,74.1009,74.3332,1282300.0],["2013-12-12",74.7235,75.7458,73.7941,74.612,1313400.0],["2013-12-13",74.3517,74.5376,73.1807,74.0636,1187900.0],["2013-12-16",73.6919,74.9094,73.3759,74.5097,1388500.0],["2013-12-17",74.7979,74.7979,72.4279,74.1287,2737800.0],["2013-12-18",74.6584,75.9038,73.5803,75.3927,2394100.0],["2013-12-19",75.3834,76.9726,74.9559,76.0061,2123500.0],["2013-12-20",76.3128,77.4931,75.8109,76.6288,1881300.0],["2013-12-23",77.6883,78.06,76.8518,77.2143,1158400.0],["2013-12-24",77.0284,77.8649,76.6566,77.5396,473000.0],["2013-12-26",77.6883,77.8928,76.7124,77.679,674700.0],["2013-12-27",77.4373,77.9671,76.9169,77.6604,793000.0],["2013-12-30",78.0693,78.7943,77.5396,77.7254,932300.0],["2013-12-31",78.1251,79.4541,77.8928,78.3575,1255500.0],["2014-01-02",77.2607,78.3296,75.3555,75.9689,1996500.0],["2014-01-03",76.2106,76.6753,74.7235,74.8443,1812700.0],["2014-01-06",75.3369,75.6157,74.4075,75.3276,1730300.0],["2014-01-07",75.8667,77.2329,75.8667,76.6102,1269700.0],["2014-01-08",76.3778,77.5953,75.9968,76.6938,1304200.0],["2014-01-09",76.731,77.1864,74.7793,75.4949,1607300.0],["2014-01-10",76.0711,76.257,75.1789,75.941,898300.0],["2014-01-13",75.9782,76.4801,73.9428,74.0451,1766200.0],["2014-01-14",73.6826,76.4429,73.6826,76.3685,1465800.0],["2014-01-15",76.6845,77.8835,75.9596,77.8091,1546200.0],["2014-01-16",78.1623,78.9708,77.1399,78.0414,1662800.0],["2014-01-17",78.469,78.469,76.7775,76.8053,1389800.0],["2014-01-21",77.1028,78.9988,76.4987,78.9337,1415100.0],["2014-01-22",81.0341,82.01,80.1698,81.2479,2185000.0],["2014-01-23",81.8334,82.4468,80.1326,80.5601,1745400.0],["2014-01-24",80.0397,80.9505,79.008,80.0675,2259200.0],["2014-01-27",79.9281,80.0675,77.1399,78.311,1596800.0],["2014-01-28",78.7478,80.4764,78.469,80.4114,1356700.0],["2014-01-29",79.008,81.6475,78.3946,79.2404,2863300.0],["2014-01-30",78.6548,80.3928,78.6456,79.4262,2145200.0],["2014-01-31",78.1809,80.6809,78.0786,80.1047,1648400.0],["2014-02-03",80.3928,81.127,78.8407,78.9894,1471700.0],["2014-02-04",80.1233,82.549,80.1233,81.4616,2376500.0],["2014-02-05",81.9078,82.6048,79.7144,80.049,2606000.0],["2014-02-06",80.3092,81.1271,77.1492,78.06,3591800.0],["2014-02-07",78.1158,78.8128,76.5544,78.0972,2448600.0],["2014-02-10",77.679,78.4597,77.0563,78.4318,1544300.0],["2014-02-11",78.4132,79.1288,78.0321,78.8965,1462200.0],["2014-02-12",79.2868,79.7144,77.995,78.5619,921200.0],["2014-02-13",77.8184,79.0452,77.1121,78.2645,1347300.0],["2014-02-14",78.5805,79.8166,78.0043,79.4541,1355300.0],["2014-02-18",79.3891,80.9319,79.2868,80.6716,1395300.0],["2014-02-19",80.6809,82.2423,80.3835,81.3966,1745700.0],["2014-02-20",80.5973,81.5546,79.5006,81.3408,2089000.0],["2014-02-21",80.9876,81.3315,79.4448,79.6214,2461800.0],["2014-02-24",80.1047,82.8929,79.8166,81.3501,2098600.0],["2014-02-25",80.7739,80.9133,79.3333,80.7646,1511700.0],["2014-02-26",81.4244,84.352,76.8518,78.9429,3875400.0],["2014-02-27",78.9615,81.1363,78.9522,80.6345,1833100.0],["2014-02-28",80.6995,81.5453,79.3612,79.9746,1759000.0],["2014-03-03",79.733,80.7925,78.5712,78.9151,1729500.0],["2014-03-04",79.5192,79.9839,78.4504,79.4262,1369900.0],["2014-03-05",79.3147,79.4541,77.1492,77.521,1956600.0],["2014-03-06",77.5303,78.5991,76.573,78.2831,1415400.0],["2014-03-07",78.6734,79.4169,78.4132,79.0731,1314800.0],["2014-03-10",81.6754,81.6754,78.4039,80.6345,1736800.0],["2014-03-11",80.5694,81.7869,79.8724,80.8018,2094800.0],["2014-03-12",79.9463,81.0807,79.6674,80.0858,1552000.0],["2014-03-13",79.6302,81.5735,79.5372,80.5135,1671100.0],["2014-03-14",80.3368,81.7967,80.123,81.5642,1713400.0],["2014-03-17",82.0105,83.3309,80.8017,82.0291,2060700.0],["2014-03-18",82.15,83.3867,81.8338,82.4382,1457400.0],["2014-03-19",82.5219,82.5219,80.7274,81.1179,1218200.0],["2014-03-20",80.6809,81.7502,79.9649,81.4062,1259300.0],["2014-03-21",82.4661,82.4661,80.4484,81.0435,2078100.0],["2014-03-24",81.4433,81.6758,80.1044,80.2718,1089100.0],["2014-03-25",80.8018,81.7502,80.0393,80.0951,1253900.0],["2014-03-26",80.3926,80.7181,78.5888,78.6911,2436300.0],["2014-03-27",78.784,79.4535,77.7147,79.2675,1642300.0],["2014-03-28",80.0021,80.2067,78.9979,79.249,1309100.0],["2014-03-31",79.2861,79.6302,77.0174,77.1475,2108900.0],["2014-04-01",77.3707,78.4958,76.8314,78.1425,1636900.0],["2014-04-02",78.2633,80.216,77.7891,79.8347,1664200.0],["2014-04-03",80.3554,82.2058,80.2532,81.6572,2133000.0],["2014-04-04",81.992,82.1593,80.2625,80.4577,1787400.0],["2014-04-07",80.5693,81.5735,79.1745,79.4256,1156300.0],["2014-04-08",79.4721,82.6056,79.4721,82.4197,2167300.0],["2014-04-09",82.2895,82.6614,80.9877,82.1128,1175600.0],["2014-04-10",81.8711,82.9403,80.8947,81.9454,1909600.0],["2014-04-11",81.713,82.8195,81.369,81.7502,1302100.0],["2014-04-14",81.806,82.5219,80.653,81.7502,1063800.0],["2014-04-15",81.8246,83.2751,81.1179,83.0705,1278400.0],["2014-04-16",83.9074,84.6047,83.0147,84.363,1567200.0],["2014-04-17",84.1956,86.4551,83.4146,86.39,1313000.0],["2014-04-21",86.2877,87.0595,85.5067,86.92,1244600.0],["2014-04-22",86.0553,86.9014,85.6833,86.1576,1086200.0],["2014-04-23",86.4458,87.45,86.2691,86.5016,1334400.0],["2014-04-24",87.2454,88.7145,86.8084,86.9944,1763600.0],["2014-04-25",86.5574,86.6038,84.9302,85.2928,1306200.0],["2014-04-28",86.5946,87.45,84.0283,85.0604,2768400.0],["2014-04-29",82.6428,84.6141,80.2346,84.0841,4363500.0],["2014-04-30",83.9074,85.0696,82.4011,84.1026,2136800.0],["2014-05-01",83.8051,84.5583,82.0477,82.9683,1711500.0],["2014-05-02",83.117,84.5489,82.5126,83.6563,1011300.0],["2014-05-05",83.2565,84.4002,82.773,84.2514,1053300.0],["2014-05-06",84.5397,85.516,83.7586,83.9632,1001300.0],["2014-05-07",84.549,85.0697,83.3216,83.9446,1165900.0],["2014-05-08",83.5075,84.2793,81.7967,81.871,1130600.0],["2014-05-09",81.6851,82.3081,81.1551,82.1779,853400.0],["2014-05-12",82.4011,83.0333,82.0291,82.6707,673400.0],["2014-05-13",82.8102,83.2286,82.6614,82.9683,673500.0],["2014-05-14",82.8567,83.2379,82.4476,82.8288,801300.0],["2014-05-15",83.8609,84.0376,81.899,83.21,2040000.0],["2014-05-16",83.1077,83.1077,81.7037,82.2895,1070000.0],["2014-05-19",82.3918,83.1728,81.806,82.9961,555800.0],["2014-05-20",82.7358,82.9869,82.1593,82.3639,780300.0],["2014-05-21",82.3732,84.6977,82.0384,84.3165,1037300.0],["2014-05-22",84.6419,84.6512,82.6149,82.6707,939800.0],["2014-05-23",82.8474,83.2472,82.1686,82.4568,812400.0],["2014-05-27",82.7079,84.6791,82.057,84.5396,1101600.0],["2014-05-28",84.7442,84.7442,83.0333,83.9818,920500.0],["2014-05-29",84.1956,85.6741,82.8753,85.4788,1282800.0],["2014-05-30",85.0418,86.6318,84.2421,86.4272,1768400.0],["2014-06-02",86.4272,86.7991,85.6833,86.1947,861400.0],["2014-06-03",86.1204,87.3012,85.7856,86.7433,973800.0],["2014-06-04",86.6504,86.9758,85.953,86.5016,873300.0],["2014-06-05",86.8828,87.4221,85.9158,87.1246,772200.0],["2014-06-06",87.4035,87.4035,86.0552,86.8084,684700.0],["2014-06-09",86.827,87.6453,85.767,85.767,1232200.0],["2014-06-10",85.6368,85.6368,82.8288,83.2193,2042500.0],["2014-06-11",82.9497,83.8237,82.5034,83.1263,1049300.0],["2014-06-12",80.503,81.7309,80.2798,81.61,5319700.0],["2014-06-13",81.8612,82.4193,81.0705,82.0379,2205600.0],["2014-06-16",82.2333,82.8194,81.6845,82.1589,1933200.0],["2014-06-17",82.1682,82.317,80.7914,81.6751,1314900.0],["2014-06-18",81.6752,82.0938,81.0612,81.7217,1057900.0],["2014-06-19",81.7961,82.5961,81.3682,82.1403,973100.0],["2014-06-20",82.2798,82.6333,81.2658,81.824,2259200.0],["2014-06-23",81.5356,82.4007,81.2658,81.8798,934400.0],["2014-06-24",81.8891,81.8891,79.4519,79.6938,2116600.0],["2014-06-25",79.6937,80.7821,79.3867,80.0193,1345600.0],["2014-06-26",81.4333,81.4333,79.7774,80.5868,1328000.0],["2014-06-27",80.0658,80.3821,79.3681,79.9542,1176300.0],["2014-06-30",80.0565,80.9123,79.3867,80.8844,1103400.0],["2014-07-01",80.9961,81.2751,79.2286,79.4146,1572800.0],["2014-07-02",79.1728,80.2891,78.7635,79.6473,1451100.0],["2014-07-03",79.6658,79.9914,78.7449,79.8053,667800.0],["2014-07-07",79.2565,79.5914,78.01,78.1681,1875200.0],["2014-07-08",78.4193,79.1449,77.7681,78.2053,1769700.0],["2014-07-09",78.1309,79.0333,77.7495,78.7635,1322100.0],["2014-07-10",77.7495,77.9077,76.103,76.3728,2915500.0],["2014-07-11",76.0751,76.5402,74.9309,75.5821,2468000.0],["2014-07-14",75.8704,76.4286,75.0053,76.2611,1993600.0],["2014-07-15",76.103,76.4658,74.7541,74.9123,3133200.0],["2014-07-16",75.4425,76.0007,74.5867,75.2193,2605700.0],["2014-07-17",75.3216,75.5263,71.9634,71.9914,3609900.0],["2014-07-18",72.1867,72.7913,72.1495,72.5123,2154700.0],["2014-07-21",72.2332,72.7355,71.3123,71.3495,4944000.0],["2014-07-22",71.6472,71.8611,70.5588,71.2286,3611400.0],["2014-07-23",71.6285,71.9727,70.8657,71.889,3167000.0],["2014-07-24",71.8611,73.1076,71.5727,72.0006,2792300.0],["2014-07-25",71.5541,71.7774,71.0239,71.3588,1389600.0],["2014-07-28",71.2844,71.5727,70.5123,70.9495,2692300.0],["2014-07-29",72.289,73.6658,71.5635,72.6983,3987000.0],["2014-07-30",72.7076,72.7634,70.4006,70.7541,2256000.0],["2014-07-31",70.3727,71.1913,69.7308,70.3169,2359400.0],["2014-08-01",69.7495,71.8704,69.2006,70.0471,3144100.0],["2014-08-04",70.1774,71.8518,69.796,71.3774,1905000.0],["2014-08-05",71.6471,72.2983,69.8518,70.2983,1759700.0],["2014-08-06",70.2053,70.9681,69.6099,69.8332,1561300.0],["2014-08-07",70.1681,70.3262,68.689,69.0983,1780200.0],["2014-08-08",69.4704,70.6797,68.6797,70.5402,1387800.0],["2014-08-11",71.0053,71.0704,69.8704,69.9541,1014100.0],["2014-08-12",69.9541,70.1029,69.2471,69.3773,1231000.0],["2014-08-13",69.3774,69.8611,69.0704,69.5541,1003500.0],["2014-08-14",69.8239,70.5867,69.1913,70.4099,2283100.0],["2014-08-15",70.4192,71.1541,70.0192,70.6332,1496000.0],["2014-08-18",70.5774,71.1262,69.6658,69.982,1086600.0],["2014-08-19",70.7169,72.0844,70.3169,71.6844,1771000.0],["2014-08-20",71.3216,71.8518,70.8844,71.582,1439600.0],["2014-08-21",71.7774,71.9169,70.8658,71.8053,909100.0],["2014-08-22",71.5541,71.7681,70.9774,71.4053,831600.0],["2014-08-25",72.0006,73.5541,71.8983,73.3495,1374300.0],["2014-08-26",73.4053,73.8425,73.0332,73.275,2043700.0],["2014-08-27",73.1355,73.5076,72.1681,72.5774,1211100.0],["2014-08-28",72.5588,73.0611,72.289,72.7913,662600.0],["2014-08-29",73.0239,73.1448,72.2146,73.1076,1066200.0],["2014-09-02",72.9402,73.2286,70.6983,70.9495,1741300.0],["2014-09-03",71.3308,71.5913,70.7262,70.8378,1026600.0],["2014-09-04",70.8844,71.1355,68.6053,69.0239,2096800.0],["2014-09-05",69.0053,70.0379,69.0053,69.9541,1472200.0],["2014-09-08",69.5169,69.5634,68.8378,69.4053,1071500.0],["2014-09-09",69.7402,71.2099,69.2471,69.796,1934000.0],["2014-09-10",69.5262,69.8704,68.6238,69.4425,1218400.0],["2014-09-11",68.6048,68.9771,68.1115,68.5397,1726000.0],["2014-09-12",68.3163,68.6421,67.2087,67.46,1548800.0],["2014-09-15",67.5438,68.1301,66.7061,67.7578,1642100.0],["2014-09-16",67.581,68.6141,67.1994,68.2511,2132900.0],["2014-09-17",68.6048,68.8468,67.2459,68.1394,2696300.0],["2014-09-18",68.2325,68.2418,66.6782,66.8922,2285800.0],["2014-09-19",67.0691,67.1994,66.2686,66.5944,2308700.0],["2014-09-22",66.5199,66.7805,65.0121,65.3844,1704000.0],["2014-09-23",65.3845,65.5892,64.8912,65.1332,3146900.0],["2014-09-24",64.947,64.947,62.8342,64.1652,3969800.0],["2014-09-25",63.9325,64.0163,62.5085,62.6481,2577100.0],["2014-09-26",62.8715,63.6347,62.3596,63.0111,1648000.0],["2014-09-29",62.7039,64.1652,62.4805,63.9139,1867100.0],["2014-09-30",63.858,64.1372,62.3409,63.1134,2589600.0],["2014-10-01",63.2903,64.6864,62.5364,62.7784,3498700.0],["2014-10-02",62.3316,63.6533,61.3264,63.2531,2531400.0],["2014-10-03",63.3648,63.3648,61.7918,62.1455,1593000.0],["2014-10-06",61.9128,62.1734,60.5632,61.3171,2325000.0],["2014-10-07",60.9541,61.466,59.9582,59.9675,1517700.0],["2014-10-08",59.6418,61.1775,59.2602,61.0286,2170300.0],["2014-10-09",60.3399,60.3864,59.0368,59.0368,2167700.0],["2014-10-10",58.8786,60.6842,58.2643,59.0182,2063000.0],["2014-10-13",58.7762,59.5394,57.4732,57.5849,2571800.0],["2014-10-14",58.6366,59.9675,57.7338,58.5994,2977100.0],["2014-10-15",57.8734,61.2892,57.0823,61.1589,3775900.0],["2014-10-16",59.6604,65.2914,59.6604,64.3513,4548100.0],["2014-10-17",65.2914,65.8033,62.0431,62.6574,3461700.0],["2014-10-20",62.3409,63.3275,61.0193,61.6987,2157700.0],["2014-10-21",62.2385,63.9232,61.8849,63.8301,1980000.0],["2014-10-22",63.8673,64.5375,62.0431,62.071,1436200.0],["2014-10-23",62.8435,65.1238,62.7412,63.858,2073600.0],["2014-10-24",63.3089,63.5881,61.736,62.0059,1904500.0],["2014-10-27",60.4795,61.5498,59.6976,60.6377,1798300.0],["2014-10-28",61.0193,62.7784,60.1723,62.7225,1649800.0],["2014-10-29",63.4113,64.221,61.6894,62.2665,2192000.0],["2014-10-30",63.1135,64.0535,61.1031,61.4847,2682100.0],["2014-10-31",62.4619,63.7371,61.224,63.6626,2391200.0],["2014-11-03",64.3979,65.1425,61.6336,62.1455,2927500.0],["2014-11-04",61.4009,62.9087,60.9169,62.6202,2329200.0],["2014-11-05",63.0111,65.5613,62.4899,65.2262,2609400.0],["2014-11-06",64.9935,67.8881,64.3141,67.7578,3183000.0],["2014-11-07",67.5624,69.2284,67.2831,68.0277,2684500.0],["2014-11-10",68.7444,69.4704,66.7526,67.3669,2215800.0],["2014-11-11",66.9388,69.1353,66.2221,68.8654,2165500.0],["2014-11-12",68.2697,68.4,67.1435,67.2924,1765400.0],["2014-11-13",66.5572,66.9388,65.2542,65.8126,2288000.0],["2014-11-14",65.9801,67.3297,65.8405,66.9388,2161000.0],["2014-11-17",66.6596,68.065,66.1383,67.3669,2440300.0],["2014-11-18",66.976,67.702,65.8219,66.5106,1868000.0],["2014-11-19",66.9946,69.0609,66.4083,67.944,2109600.0],["2014-11-20",67.6927,69.3122,67.339,68.0371,1974800.0],["2014-11-21",68.9585,69.3029,66.7247,67.1994,2053200.0],["2014-11-24",66.7899,66.7899,64.705,65.6916,2225000.0],["2014-11-25",65.673,66.0825,63.616,64.1373,1875500.0],["2014-11-26",63.7929,64.3234,62.9831,63.9976,1678000.0],["2014-11-28",61.9314,63.858,60.9634,61.103,2438200.0],["2014-12-01",60.8145,61.0193,59.3998,60.8238,2538700.0],["2014-12-02",60.1258,61.5033,59.5301,59.6418,2098900.0],["2014-12-03",60.0699,61.0193,59.4743,60.0141,1672800.0],["2014-12-04",59.1764,59.6232,55.9561,56.3563,3828700.0],["2014-12-05",56.3004,56.6634,54.0574,54.8485,4604100.0],["2014-12-08",53.9457,54.3831,51.4699,51.4699,5088400.0],["2014-12-09",51.0604,52.3076,51.0138,51.6933,3947900.0],["2014-12-10",50.7625,51.2558,48.5939,48.6591,4658500.0],["2014-12-11",48.4355,51.0249,48.2772,49.3483,3636000.0],["2014-12-12",48.7988,51.1926,48.4262,50.4661,3640800.0],["2014-12-15",52.8692,54.3502,51.4721,51.6025,5014400.0],["2014-12-16",51.6025,57.0514,51.3975,54.2291,5781200.0],["2014-12-17",54.4806,58.43,54.3689,57.6662,4479000.0],["2014-12-18",59.436,59.8737,53.9683,55.971,5369200.0],["2014-12-19",56.772,56.8186,53.661,55.7661,5063700.0],["2014-12-22",54.1546,54.7228,51.7049,53.158,3678000.0],["2014-12-23",51.9285,53.8473,51.9285,53.0928,2573700.0],["2014-12-24",52.7388,53.5399,51.7794,51.9098,1302700.0],["2014-12-26",52.18,52.6736,50.3171,50.8294,2336800.0],["2014-12-29",51.5279,52.301,51.0436,52.1613,3729900.0],["2014-12-30",52.1613,52.2452,49.7023,49.9724,3370600.0],["2014-12-31",49.5067,50.8107,49.4694,49.7861,3089400.0],["2015-01-02",49.367,51.9192,49.2179,51.6025,2643100.0],["2015-01-05",50.8387,51.1553,48.3889,48.3983,3649600.0],["2015-01-06",48.2213,49.2738,46.2,47.1222,4034700.0],["2015-01-07",47.6717,47.7742,45.2872,45.7529,3123300.0],["2015-01-08",45.8833,47.0663,45.0823,46.6192,3099100.0],["2015-01-09",46.4981,47.5413,45.8461,46.8427,3189400.0],["2015-01-12",46.023,46.3211,44.2626,44.3557,4588300.0],["2015-01-13",44.5514,44.9426,43.2194,43.7969,4270000.0],["2015-01-14",43.9832,44.7842,42.9958,44.6631,5449700.0],["2015-01-15",45.5759,45.7157,43.6572,43.7317,4884000.0],["2015-01-16",43.7969,46.3118,43.7317,46.1814,4680400.0],["2015-01-20",44.9705,45.1848,43.6013,45.0171,3088000.0],["2015-01-21",45.4269,47.0104,45.3897,46.3491,1966300.0],["2015-01-22",46.4049,46.7403,44.7283,45.6691,2354100.0],["2015-01-23",45.8181,46.9172,45.2499,45.3058,1900800.0],["2015-01-26",45.548,46.2652,44.9985,46.1255,2128000.0],["2015-01-27",45.9858,46.8427,44.9985,45.8926,1767700.0],["2015-01-28",45.5108,45.5387,43.5454,43.7596,2535300.0],["2015-01-29",44.1508,44.57,41.8408,42.3718,4435600.0],["2015-01-30",41.906,43.7131,41.1422,43.0983,4262500.0],["2015-02-02",44.0391,44.9891,42.8654,44.5327,5162000.0],["2015-02-03",45.2593,48.1747,44.8122,47.8673,4991200.0],["2015-02-04",46.9079,47.0942,45.6225,46.5167,3869600.0],["2015-02-05",47.3085,48.8454,46.9638,48.1654,3348000.0],["2015-02-06",48.7802,49.5067,47.5786,48.1188,2861700.0],["2015-02-09",48.3983,49.1527,47.1035,47.355,2500700.0],["2015-02-10",47.355,49.0223,45.7902,48.8547,3237100.0],["2015-02-11",48.4355,49.1155,47.532,47.7742,3227800.0],["2015-02-12",48.5659,49.1341,46.9173,47.2898,2406500.0],["2015-02-13",47.9698,48.0723,46.8148,47.355,2450400.0],["2015-02-17",47.1967,48.9944,47.0942,48.8453,2520100.0],["2015-02-18",48.035,49.665,47.9977,48.3331,2486600.0],["2015-02-19",46.8427,49.4135,46.6658,48.4541,2332700.0],["2015-02-20",48.51,49.0503,47.6904,48.2865,1965300.0],["2015-02-23",47.6904,48.8267,47.1874,47.8301,1533200.0],["2015-02-24",47.8487,48.2027,47.1315,47.7276,2205900.0],["2015-02-25",50.2891,51.472,48.1095,50.2146,6271900.0],["2015-02-26",49.5812,49.9165,47.0197,47.3364,3683100.0],["2015-02-27",47.8953,48.1933,45.9392,46.1441,3093500.0],["2015-03-02",46.1441,46.2,44.7283,46.0417,3902300.0],["2015-03-03",46.0417,48.2027,46.0417,46.8241,2378300.0],["2015-03-04",47.0756,47.0756,45.8554,46.6751,1852500.0],["2015-03-05",46.2839,46.8893,45.725,46.3491,1957000.0],["2015-03-06",45.7343,46.3398,45.1195,45.4083,2030900.0],["2015-03-09",45.1847,45.3431,43.3032,43.415,4216100.0],["2015-03-10",43.1542,43.5547,42.5674,42.8282,2673900.0],["2015-03-11",42.7723,44.244,42.6139,43.8621,2272900.0],["2015-03-12",44.8316,44.8876,42.2586,42.3239,2703000.0],["2015-03-13",41.9417,42.2307,40.9069,42.2213,3906000.0],["2015-03-16",41.8857,43.0697,41.112,42.9485,2392900.0],["2015-03-17",42.9485,43.918,42.8646,43.5078,2602900.0],["2015-03-18",43.0976,46.174,42.6129,45.6986,3584200.0],["2015-03-19",44.5053,45.4096,43.8621,44.4214,2226100.0],["2015-03-20",44.9248,46.1647,44.7757,46.0063,4244400.0],["2015-03-23",45.8291,46.3605,45.0554,45.0833,2289600.0],["2015-03-24",45.102,46.5097,44.8969,46.2673,2668600.0],["2015-03-25",46.519,47.8334,45.7639,47.4512,3050600.0],["2015-03-26",48.4487,48.8962,47.3207,47.6563,3215700.0],["2015-03-27",47.386,48.6259,46.808,48.1131,2549100.0],["2015-03-30",48.2809,48.9055,47.5538,48.2063,2383700.0],["2015-03-31",47.7961,49.1665,47.6563,48.514,2719500.0],["2015-04-01",48.5233,49.1572,47.8428,48.1318,3375400.0],["2015-04-02",47.9453,50.2946,47.9174,50.1268,3201100.0],["2015-04-06",50.3132,51.1895,49.7818,50.9658,2918800.0],["2015-04-07",51.031,53.3989,50.8166,52.4574,3806700.0],["2015-04-08",52.5413,52.9981,51.4226,51.4972,2300400.0],["2015-04-09",51.6836,52.2523,51.2734,52.0845,2211000.0],["2015-04-10",52.2709,52.5692,50.8259,51.5065,1826400.0],["2015-04-13",52.4201,52.4201,50.5183,51.3573,1672500.0],["2015-04-14",51.8607,54.1261,51.5717,53.8184,3171400.0],["2015-04-15",54.1261,57.3983,53.5574,57.2398,5038200.0],["2015-04-16",56.8669,58.2839,55.7016,56.8296,4248500.0],["2015-04-17",56.1491,57.2118,55.8601,56.6152,2847500.0],["2015-04-20",56.5126,57.7618,56.1677,56.3169,2148500.0],["2015-04-21",56.6525,57.4449,55.3753,55.7389,1784100.0],["2015-04-22",55.9813,57.4915,55.7762,56.6059,2029000.0],["2015-04-23",56.5033,57.939,56.4567,57.7432,2253300.0],["2015-04-24",57.6686,58.0602,56.6525,57.2025,2464900.0],["2015-04-27",57.1839,57.6966,56.4567,57.1279,2639300.0],["2015-04-28",57.2864,58.4144,57.1932,58.0788,3570700.0],["2015-04-29",56.8203,58.3771,54.7414,57.8551,4986100.0],["2015-04-30",58.0415,60.2416,56.205,59.2534,3753500.0],["2015-05-01",59.0949,60.8662,58.6009,60.3628,3846100.0],["2015-05-04",60.484,61.09,59.4306,59.7568,2640100.0],["2015-05-05",60.5027,60.7916,58.4424,58.517,2885100.0],["2015-05-06",59.2907,59.617,57.5661,57.8551,3086100.0],["2015-05-07",57.7618,57.8178,56.2236,56.6804,3232300.0],["2015-05-08",57.361,60.3162,56.2796,59.934,4243700.0],["2015-05-11",59.7009,60.2603,58.1813,58.6568,2440800.0],["2015-05-12",58.806,60.5772,58.7593,59.4865,2603500.0],["2015-05-13",59.5238,60.1018,58.3025,58.4517,2050500.0],["2015-05-14",58.6661,58.9178,56.7923,56.9042,2883200.0],["2015-05-15",56.7457,57.5568,55.888,57.0161,2545500.0],["2015-05-18",56.5872,57.0161,54.9092,55.7296,2433500.0],["2015-05-19",55.3287,55.8228,54.1074,54.3964,2592500.0],["2015-05-20",54.5736,54.6202,53.054,54.3125,2907200.0],["2015-05-21",54.7787,55.0863,54.1541,54.7507,1930500.0],["2015-05-22",54.2846,55.4406,54.0702,54.6668,1134000.0],["2015-05-26",53.8371,54.4897,52.8862,53.1659,1913300.0],["2015-05-27",52.9701,54.0515,52.6998,53.399,1848700.0],["2015-05-28",52.7743,52.8769,51.4319,51.7209,2989300.0],["2015-05-29",51.7582,52.2243,51.2827,51.6556,3413300.0],["2015-06-01",51.5531,52.1311,50.8259,51.2455,2302000.0],["2015-06-02",51.5065,52.5413,50.8073,51.8141,2477400.0],["2015-06-03",51.8421,52.0472,51.3387,51.8141,2207000.0],["2015-06-04",51.0776,52.0192,50.8259,51.7489,3709800.0],["2015-06-05",51.2641,52.532,50.9751,50.9938,2692800.0],["2015-06-08",51.0124,51.8607,49.5395,50.481,2594700.0],["2015-06-09",51.2268,52.3735,50.6209,50.6861,2130400.0],["2015-06-10",51.3387,51.4319,48.9148,49.3437,7872000.0],["2015-06-11",49.4835,49.6513,48.1131,49.1293,4367500.0],["2015-06-12",48.9053,49.9689,48.6161,49.2972,2910700.0],["2015-06-15",48.8307,49.6331,48.4575,48.9893,2213500.0],["2015-06-16",49.3158,50.3328,48.8214,50.2861,2881600.0],["2015-06-17",50.6873,50.8459,48.8121,49.2039,3151800.0],["2015-06-18",49.5491,49.745,47.7485,47.7672,4016400.0],["2015-06-19",47.394,47.9444,46.4517,46.9368,4397900.0],["2015-06-22",47.0208,47.6832,46.2744,47.198,2537200.0],["2015-06-23",47.31,47.4966,46.3397,46.9368,2784900.0],["2015-06-24",46.9275,47.5526,46.7502,47.4779,3149600.0],["2015-06-25",47.5246,48.0377,47.1794,47.6179,2891200.0],["2015-06-26",47.4686,48.0004,46.2558,46.2931,5096200.0],["2015-06-29",45.7426,46.8808,45.2109,45.3508,2723300.0],["2015-06-30",45.808,46.2744,45.5467,46.0692,2583100.0],["2015-07-01",45.9106,46.0878,44.3059,44.6138,3241600.0],["2015-07-02",44.987,45.6027,44.5485,44.7537,2366800.0],["2015-07-06",43.9514,44.7537,43.5129,44.0074,5297300.0],["2015-07-07",43.7088,43.9234,41.8429,43.6995,7410000.0],["2015-07-08",43.7555,43.9514,41.8896,42.2627,3051700.0],["2015-07-09",43.0091,43.7648,42.9438,43.1864,4971800.0],["2015-07-10",43.4383,43.6155,42.1974,42.2347,4091700.0],["2015-07-13",42.384,43.121,41.7962,43.0184,3614000.0],["2015-07-14",42.8318,44.6604,42.6639,44.5111,5218400.0],["2015-07-15",44.5111,44.7351,43.149,43.261,2979000.0],["2015-07-16",43.6342,43.8114,42.9904,43.1117,3575400.0],["2015-07-17",42.9251,43.0651,40.1263,40.2289,4720500.0],["2015-07-20",39.8277,40.0796,37.9711,38.0178,5687800.0],["2015-07-21",38.3817,39.0254,38.0924,38.4283,3320400.0],["2015-07-22",38.2324,38.7548,38.0085,38.6242,4436000.0],["2015-07-23",38.6336,40.4248,38.4096,40.0703,4686400.0],["2015-07-24",39.6598,39.893,38.7362,39.4825,5060900.0],["2015-07-27",39.3519,40.2755,38.7362,39.4079,5453900.0],["2015-07-28",39.5199,42.0202,39.072,41.0033,5745500.0],["2015-07-29",40.1356,40.8073,37.9245,39.7811,11356900.0],["2015-07-30",39.2866,39.3519,36.4318,37.1781,8515400.0],["2015-07-31",36.7956,37.5047,36.4878,36.7023,6184100.0],["2015-08-03",36.1799,36.7117,35.4988,35.6574,6774800.0],["2015-08-04",36.1985,36.1985,35.1723,35.3496,3414200.0],["2015-08-05",35.9653,36.2452,33.9968,34.0341,3491800.0],["2015-08-06",33.8755,35.5548,33.409,35.4055,3851100.0],["2015-08-07",34.9297,35.9,33.1758,33.3251,3436500.0],["2015-08-10",33.493,35.1536,33.1478,35.079,3691300.0],["2015-08-11",34.0061,36.0773,33.9408,35.9653,4143200.0],["2015-08-12",35.9933,37.2341,35.6388,36.0679,5504600.0],["2015-08-13",35.6668,35.9187,33.9874,34.4633,4015500.0],["2015-08-14",34.4633,34.9391,33.6049,34.0528,4512500.0],["2015-08-17",33.8009,34.3326,33.5769,34.0994,3029000.0],["2015-08-18",33.9501,34.6219,33.7449,34.5379,3066700.0],["2015-08-19",34.3606,34.6685,33.0358,33.5676,3903400.0],["2015-08-20",33.5676,33.9968,33.1011,33.1011,3227000.0],["2015-08-21",32.8586,33.7356,32.8399,33.2504,4278600.0],["2015-08-24",30.9274,32.56,30.6195,30.974,6231900.0],["2015-08-25",32.4947,32.4947,31.0766,31.5338,6762000.0],["2015-08-26",32.5134,32.6067,31.6831,32.4761,4521300.0],["2015-08-27",33.4743,35.8814,33.0825,35.4615,6945300.0],["2015-08-28",35.2563,36.8329,34.9111,35.7601,5753100.0],["2015-08-31",35.3682,36.4411,34.4912,36.0306,5376800.0],["2015-09-01",34.7431,36.5531,34.7431,35.4149,5395900.0],["2015-09-02",35.7321,36.1612,34.5379,35.5268,3345000.0],["2015-09-03",35.6201,36.8609,34.9577,35.7974,4524200.0],["2015-09-04",35.1816,35.3682,33.9688,34.0528,4002500.0],["2015-09-08",34.6032,34.9204,33.6049,33.7355,3581200.0],["2015-09-09",33.9408,35.3589,33.353,33.5303,4035500.0],["2015-09-10",33.6329,33.9875,33.1571,33.6329,3970100.0],["2015-09-11",33.2033,34.0813,32.9418,34.0719,3441900.0],["2015-09-14",33.8291,34.1093,33.4181,33.6703,4177300.0],["2015-09-15",33.8104,34.8565,33.4181,34.1933,3151000.0],["2015-09-16",34.4455,36.3602,34.2027,36.3041,3766000.0],["2015-09-17",36.2668,37.4156,35.3515,36.4069,3693700.0],["2015-09-18",35.585,35.6877,33.4368,33.6703,6265900.0],["2015-09-21",33.6983,34.2213,33.2593,33.5395,3040700.0],["2015-09-22",32.9791,33.8291,32.6709,32.7737,3425800.0],["2015-09-23",32.9418,33.0258,32.0451,32.3627,3343200.0],["2015-09-24",32.1759,33.0725,31.6902,32.5588,3683800.0],["2015-09-25",32.9231,33.0258,32.4187,32.6803,3140600.0],["2015-09-28",32.3534,32.5775,29.7102,29.7475,4303100.0],["2015-09-29",29.7475,30.0651,28.3279,29.019,5402100.0],["2015-09-30",29.3646,30.1865,29.0003,29.9997,4759500.0],["2015-10-01",30.6909,32.811,28.9256,29.4673,5635800.0],["2015-10-02",29.0564,30.6161,28.7949,30.5975,4326500.0],["2015-10-05",31.1112,32.316,31.1018,32.0545,3092500.0],["2015-10-06",31.9798,33.8758,31.6715,33.8197,4331200.0],["2015-10-07",34.7537,35.1273,33.1099,34.212,3516300.0],["2015-10-08",34.1373,35.1086,33.6983,34.9405,2896600.0],["2015-10-09",35.1086,35.2394,33.3714,33.6703,3947300.0],["2015-10-12",33.6983,33.7637,31.5128,32.2039,4173200.0],["2015-10-13",31.1765,32.1946,30.9244,31.2046,3674600.0],["2015-10-14",31.2326,32.2506,31.0831,31.9611,2743100.0],["2015-10-15",31.8957,32.6336,31.2326,32.5215,3369300.0],["2015-10-16",32.6149,32.9698,31.6902,32.6803,2530400.0],["2015-10-19",32.26,32.8017,32.0452,32.2133,2739800.0],["2015-10-20",32.26,34.2867,32.0825,33.5115,3795000.0],["2015-10-21",33.1846,33.3527,30.8963,31.1018,4342000.0],["2015-10-22",31.2419,31.4567,29.4673,30.1772,5022600.0],["2015-10-23",29.9343,30.0184,28.3465,29.2525,6195400.0],["2015-10-26",29.1685,29.2899,26.9829,27.1043,7567100.0],["2015-10-27",26.5907,27.1043,25.9929,26.8708,6812400.0],["2015-10-28",26.8241,28.1131,26.1517,26.9269,6869300.0],["2015-10-29",29.8409,29.8409,25.7314,27.6834,6879600.0],["2015-10-30",27.8235,28.5333,26.5626,28.4306,6841900.0],["2015-11-02",28.3932,29.8783,28.0477,29.2899,4499600.0],["2015-11-03",29.2805,29.869,28.7855,28.9443,4560500.0],["2015-11-04",32.316,32.6896,30.5975,31.8303,9134600.0],["2015-11-05",31.6622,33.8384,31.4474,33.0445,5912000.0],["2015-11-06",32.5495,33.3527,31.7089,32.1385,4442000.0],["2015-11-09",32.0918,32.5775,30.9991,31.0925,4159700.0],["2015-11-10",31.0084,31.354,29.7195,30.0184,3969700.0],["2015-11-11",29.9437,29.9437,27.2818,28.0477,4547900.0],["2015-11-12",27.7862,28.2625,27.1137,27.7021,6263000.0],["2015-11-13",27.562,29.7849,27.2631,29.6261,5280700.0],["2015-11-16",29.7475,32.3721,29.4767,32.3347,5624300.0],["2015-11-17",32.2226,32.2226,30.6535,30.8216,4916000.0],["2015-11-18",30.9617,31.5128,28.8789,29.925,5400100.0],["2015-11-19",29.6635,29.953,28.8976,29.6074,3983500.0],["2015-11-20",29.4393,29.6074,28.1317,28.4026,7575200.0],["2015-11-23",28.3466,29.3739,28.0197,28.7855,4361500.0],["2015-11-24",29.0657,29.4673,28.2999,28.7482,4458300.0],["2015-11-25",28.2905,28.8042,27.5713,28.2812,3472000.0],["2015-11-27",27.7955,27.9543,26.5066,26.6187,2988600.0],["2015-11-30",26.9082,27.6554,26.3105,26.6934,4777200.0],["2015-12-01",26.5346,27.0203,26.3385,26.6654,3848400.0],["2015-12-02",26.4505,27.2725,25.6286,26.9549,5451900.0],["2015-12-03",27.0203,27.6461,26.0022,26.3011,4150000.0],["2015-12-04",25.7594,26.4039,24.8534,25.9088,4404300.0],["2015-12-07",25.1897,25.4325,23.8727,24.0502,6392900.0],["2015-12-08",23.247,24.3771,22.9481,24.0502,5594600.0],["2015-12-09",24.5172,25.1336,23.9008,24.4145,5462400.0],["2015-12-10",24.2183,24.8628,23.6299,23.7326,5285700.0],["2015-12-11",23.2836,23.2836,21.1601,21.2817,6762600.0],["2015-12-14",20.6456,20.7205,19.8505,20.4492,11303000.0],["2015-12-15",20.6924,21.1134,19.8785,20.2808,8787900.0],["2015-12-16",20.1498,20.7018,19.7195,20.234,8983500.0],["2015-12-17",20.4492,20.4492,19.495,19.8037,7482300.0],["2015-12-18",20.1218,20.6643,19.916,19.9534,8439800.0],["2015-12-21",19.9721,20.3743,19.4482,20.0282,12132100.0],["2015-12-22",19.9253,20.7392,19.9253,20.4305,7083800.0],["2015-12-23",21.0385,22.713,21.0385,22.6194,7821300.0],["2015-12-24",22.6101,23.3585,22.5914,22.8252,3056500.0],["2015-12-28",22.5259,23.0498,22.1891,22.7317,4569600.0],["2015-12-29",23.3772,23.8075,22.4791,22.9749,5023800.0],["2015-12-30",22.2266,23.003,21.394,21.4595,5889300.0],["2015-12-31",21.4875,23.2649,21.4875,23.0217,6235000.0],["2016-01-04",23.003,24.191,22.7785,24.0881,5801000.0],["2016-01-05",24.0413,24.2004,23.162,24.0133,7596000.0],["2016-01-06",23.2369,23.4052,22.1611,22.4791,6634000.0],["2016-01-07",21.8337,23.4333,21.8243,22.5446,7871300.0],["2016-01-08",22.6756,24.4249,22.554,24.0881,7192600.0],["2016-01-11",23.9384,24.1162,22.9562,23.3585,8084700.0],["2016-01-12",23.9384,23.9665,21.2069,21.7495,9464300.0],["2016-01-13",22.0862,22.6943,21.7027,22.3669,9841800.0],["2016-01-14",22.7036,22.7972,21.0292,21.6466,10576100.0],["2016-01-15",20.5147,21.2911,19.7944,20.4398,10993300.0],["2016-01-19",20.4959,20.7298,18.9337,19.1302,7725200.0],["2016-01-20",18.597,20.683,17.9702,20.5708,9379200.0],["2016-01-21",20.5521,24.6962,20.4024,24.3501,11832000.0],["2016-01-22",25.3042,26.3239,23.6578,24.7897,9310400.0],["2016-01-25",24.0694,24.7242,22.9094,23.293,5398600.0],["2016-01-26",24.1162,25.7252,23.5268,25.6129,4349500.0],["2016-01-27",25.5755,27.2687,24.9768,25.482,7228600.0],["2016-01-28",26.3145,26.9132,24.8833,26.0526,5144600.0],["2016-01-29",26.3894,28.1948,25.9778,27.6522,5994400.0],["2016-02-01",26.6139,27.0629,25.4352,26.4361,5342600.0],["2016-02-02",25.351,25.9684,24.7149,25.2481,4820200.0],["2016-02-03",25.8187,27.54,24.3594,26.8664,6157000.0],["2016-02-04",27.0629,28.9432,26.1929,27.8954,9319300.0],["2016-02-05",27.54,28.9245,26.7542,28.5877,7113500.0],["2016-02-08",28.148,29.8786,27.8674,28.6812,8696000.0],["2016-02-09",27.9703,28.2883,25.8094,26.2303,5586800.0],["2016-02-10",26.0526,26.5297,25.1452,25.2574,5878900.0],["2016-02-11",24.5091,25.3697,23.8449,25.1733,5187100.0],["2016-02-12",25.2949,25.9497,24.191,25.6597,4524800.0],["2016-02-16",25.7532,26.0152,23.293,24.3594,5654800.0],["2016-02-17",25.1639,26.2865,24.3407,25.1078,5916900.0],["2016-02-18",25.7439,25.7532,23.6952,24.3594,5223900.0],["2016-02-19",23.7888,23.901,21.974,22.2078,7401100.0],["2016-02-22",22.7691,24.0507,22.2546,23.2836,6140000.0],["2016-02-23",22.7598,22.8252,20.6363,21.1508,6264400.0],["2016-02-24",20.6643,21.9179,20.5147,21.8524,4647800.0],["2016-02-25",21.7401,22.4417,20.973,21.843,5734100.0],["2016-02-26",22.4885,23.1433,20.2901,22.3482,9291700.0],["2016-02-29",22.5259,22.872,21.2537,22.1985,8732200.0],["2016-03-01",21.9646,24.0881,21.2817,24.0788,7247500.0],["2016-03-02",23.6391,26.7168,23.6391,26.6232,7978800.0],["2016-03-03",26.5671,28.9057,26.2771,28.7467,9986500.0],["2016-03-04",29.5419,32.1892,27.7832,30.2341,15865800.0],["2016-03-07",30.1312,34.4811,30.0189,31.5718,13767600.0],["2016-03-08",31.3192,31.3379,27.7738,27.9703,6410800.0],["2016-03-09",28.6999,28.7187,26.9039,27.6429,7094600.0],["2016-03-10",27.0629,28.3164,26.4174,28.0919,4169800.0],["2016-03-11",28.6629,29.4773,28.1387,29.1216,4109400.0],["2016-03-14",28.1855,29.0561,27.8204,28.7004,3442800.0],["2016-03-15",28.2791,30.0296,28.0077,29.7956,3712100.0],["2016-03-16",30.0015,31.3776,29.7769,31.3027,4600300.0],["2016-03-17",31.752,31.752,30.6568,31.4712,4339800.0],["2016-03-18",32.22,32.2856,31.1435,31.7801,6786800.0],["2016-03-21",30.9844,31.6677,29.9547,30.8253,3626200.0],["2016-03-22",30.3572,31.1903,30.0858,30.6849,2833300.0],["2016-03-23",30.1232,30.6755,29.159,29.1871,3096000.0],["2016-03-24",28.0825,29.1029,27.5022,28.7565,5286700.0],["2016-03-28",28.8782,30.0109,28.6255,29.8049,2848300.0],["2016-03-29",29.0467,31.2371,28.8127,31.0312,3921500.0],["2016-03-30",31.4431,32.089,30.0577,30.2917,2415300.0],["2016-03-31",30.3666,31.3307,30.0109,30.3104,2785300.0],["2016-04-01",29.6458,30.6568,29.3369,30.3759,2719000.0],["2016-04-04",30.7597,32.6787,30.7597,30.9282,4274200.0],["2016-04-05",30.61,30.6848,29.3369,29.6177,3620800.0],["2016-04-06",29.8705,30.3572,29.1216,29.7488,4773600.0],["2016-04-07",29.6177,30.8721,29.5147,30.7316,3815100.0],["2016-04-08",31.9392,32.8098,31.415,32.6881,6537200.0],["2016-04-11",32.7536,33.1187,32.22,32.5757,4584400.0],["2016-04-12",32.9782,36.0486,32.4166,35.5806,8460100.0],["2016-04-13",35.5806,37.2187,35.2342,35.3372,11750800.0],["2016-04-14",35.3746,35.4589,33.5025,34.6164,5649400.0],["2016-04-15",33.9892,35.0376,33.5212,34.8223,3805900.0],["2016-04-18",33.4744,35.1781,33.1748,34.71,3908600.0],["2016-04-19",35.15,36.058,35.0376,35.8333,4369400.0],["2016-04-20",35.7584,36.3294,35.384,35.9644,3639300.0],["2016-04-21",36.2826,36.2826,34.607,34.7943,3579300.0],["2016-04-22",35.0751,37.4153,35.0751,37.2094,4693900.0],["2016-04-25",36.8724,37.303,36.0112,36.5073,3821400.0],["2016-04-26",36.2171,37.3779,35.7397,37.1906,3000100.0],["2016-04-27",37.3685,39.3998,37.2468,39.2032,5206500.0],["2016-04-28",38.7539,39.9521,37.9395,38.1454,5218800.0],["2016-04-29",39.5777,41.8243,38.9505,41.2907,6345700.0],["2016-05-02",40.8788,41.2626,39.8959,40.7571,5381300.0],["2016-05-03",40.0457,40.5231,38.5854,39.4747,4398100.0],["2016-05-04",39.9708,40.6074,38.0144,39.1003,3882300.0],["2016-05-05",40.5325,40.6542,38.9505,39.7087,2790000.0],["2016-05-06",38.9598,40.729,38.8475,39.2313,4664100.0],["2016-05-09",38.6228,39.4092,37.771,39.0347,3508100.0],["2016-05-10",39.5028,40.392,39.0815,40.364,2562300.0],["2016-05-11",40.0831,40.5793,39.0628,40.3921,3978900.0],["2016-05-12",40.9537,41.4217,39.2313,39.5589,2958100.0],["2016-05-13",39.2687,40.5231,38.9973,39.3249,3299200.0],["2016-05-16",38.0986,39.2687,35.0283,35.281,19080000.0],["2016-05-17",35.4214,36.7694,34.7194,36.7694,11821700.0],["2016-05-18",37.0783,38.0893,36.1329,36.2545,6516200.0],["2016-05-19",35.6461,38.1642,35.4214,37.3966,6229600.0],["2016-05-20",37.7242,37.9769,36.8162,37.7991,3949300.0],["2016-05-23",37.7429,38.8381,37.4434,38.6135,2654200.0],["2016-05-24",38.6884,38.9411,37.5276,38.679,3072300.0],["2016-05-25",39.119,40.5699,38.9505,40.2516,4714400.0],["2016-05-26",40.7197,41.3,38.8756,38.9505,4565800.0],["2016-05-27",38.9224,39.3343,38.3139,38.7165,3030000.0],["2016-05-31",39.0441,40.5044,39.0441,39.8678,4042200.0],["2016-06-01",39.9334,40.8039,39.5589,40.3452,3199800.0],["2016-06-02",39.8398,40.6167,39.25,40.495,3289400.0],["2016-06-03",40.495,41.1784,39.8866,40.4763,2724500.0],["2016-06-06",40.9631,42.3204,40.9631,42.1613,3580500.0],["2016-06-07",42.2081,43.5935,42.0115,43.2658,3845300.0],["2016-06-08",43.3407,43.5466,41.3094,41.6277,4668600.0],["2016-06-09",41.169,43.3594,40.9443,43.2565,3994100.0],["2016-06-10",42.5169,43.116,40.3733,40.4482,3872000.0],["2016-06-13",40.3826,41.5439,39.9893,40.776,3323400.0],["2016-06-14",40.4295,41.2349,39.0153,40.4482,3596400.0],["2016-06-15",40.4295,41.4409,40.083,40.3265,2913100.0],["2016-06-16",39.9425,40.495,38.5471,40.1204,3376600.0],["2016-06-17",40.5606,41.8436,40.5606,41.4877,5039000.0],["2016-06-20",42.2651,42.8644,41.5908,42.3587,2960600.0],["2016-06-21",42.1058,43.9789,41.8811,43.5013,3560100.0],["2016-06-22",43.6605,43.6605,42.1995,42.5647,2838200.0],["2016-06-23",42.827,43.2859,42.3025,42.5554,2586500.0],["2016-06-24",40.4576,41.9373,40.2703,40.57,3404600.0],["2016-06-27",40.1673,40.9539,39.1652,39.7927,3179900.0],["2016-06-28",40.879,42.0122,40.7011,41.6938,4671200.0],["2016-06-29",42.2744,42.6678,41.0008,41.1974,4366000.0],["2016-06-30",40.9727,41.3379,40.0455,40.4014,3670100.0],["2016-07-01",40.673,41.7312,40.3358,41.6563,2713200.0],["2016-07-05",40.5606,40.7666,38.2287,39.5679,3831300.0],["2016-07-06",39.3057,40.57,39.0341,40.289,3291000.0],["2016-07-07",41.0569,41.5627,39.5679,39.8488,3335400.0],["2016-07-08",40.8509,42.059,40.6074,41.3285,3564700.0],["2016-07-11",41.6563,41.8436,40.6543,40.6824,2328800.0],["2016-07-12",41.6095,42.8551,41.3941,41.9092,2718900.0],["2016-07-13",42.059,42.1527,40.5231,41.2911,2672800.0],["2016-07-14",42.2089,42.2932,40.0081,40.289,3035800.0],["2016-07-15",40.392,41.1225,39.8488,40.3639,2624100.0],["2016-07-18",40.2609,40.8603,39.7458,40.7947,1726000.0],["2016-07-19",40.6917,41.2162,40.1204,40.6355,1954100.0],["2016-07-20",40.1392,40.2141,38.8187,39.315,2164800.0],["2016-07-21",39.3338,40.4388,38.0695,38.1163,3965700.0],["2016-07-22",38.5939,39.3525,38.0975,38.519,3339900.0],["2016-07-25",38.238,38.6407,37.8166,38.416,2920900.0],["2016-07-26",38.2006,39.2682,37.8728,39.212,3733200.0],["2016-07-27",39.7833,40.2796,36.571,37.9102,7695800.0],["2016-07-28",38.1163,39.2307,37.3109,38.1631,3639600.0],["2016-07-29",37.6386,38.0882,37.1423,37.751,2624200.0],["2016-08-01",37.4139,37.4139,36.1496,36.6366,3928100.0],["2016-08-02",36.674,37.0674,35.8593,36.4586,2621100.0],["2016-08-03",36.674,38.0601,36.1777,38.0601,3009900.0],["2016-08-04",37.7979,38.4722,37.3577,37.5637,2592500.0],["2016-08-05",37.6199,37.7323,36.8239,37.4701,2302600.0],["2016-08-08",37.5544,39.1558,37.4888,38.1069,2398800.0],["2016-08-09",38.0601,38.4066,36.365,36.3744,3491700.0],["2016-08-10",36.5055,36.7209,35.6345,35.7375,4315400.0],["2016-08-11",35.8874,36.646,35.5128,36.0653,3095300.0],["2016-08-12",36.4212,36.6647,36.0185,36.2901,2443400.0],["2016-08-15",36.3369,37.0393,36.084,36.6553,2337700.0],["2016-08-16",36.7396,37.0299,35.775,36.7021,2512300.0],["2016-08-17",36.6647,37.0486,36.0185,36.3744,2147900.0],["2016-08-18",36.7021,38.2287,36.4399,38.2006,3044000.0],["2016-08-19",37.9571,38.2568,37.1048,37.8353,3036500.0],["2016-08-22",37.4607,37.7136,36.7583,36.9269,2239000.0],["2016-08-23",36.7864,38.8655,36.7583,38.6407,3088900.0],["2016-08-24",38.3691,38.5471,37.7604,37.854,2727200.0],["2016-08-25",37.8447,38.2755,37.4982,37.5731,1767700.0],["2016-08-26",37.8634,38.416,36.9831,37.1329,2123900.0],["2016-08-29",37.0206,37.545,36.7864,37.2547,1767500.0],["2016-08-30",37.5075,38.4441,36.9925,37.1985,2518600.0],["2016-08-31",36.9737,37.1236,35.9342,36.1215,2210200.0],["2016-09-01",35.5877,36.7958,35.5877,36.5898,2397100.0],["2016-09-02",37.0112,38.2099,36.9644,37.9009,2733300.0],["2016-09-06",37.8822,39.0715,37.7323,38.9404,2481500.0],["2016-09-07",39.802,39.802,38.7157,39.1558,2333300.0],["2016-09-08",38.8187,40.5419,38.7437,40.3358,3941200.0],["2016-09-09",39.9238,40.8322,39.5585,39.5585,2908000.0],["2016-09-12",39.3244,40.3077,38.8842,40.1953,3292800.0],["2016-09-13",39.8207,40.083,38.6688,38.7906,5078300.0],["2016-09-14",38.5657,39.3809,36.5981,36.8136,5737200.0],["2016-09-15",36.8136,37.535,36.1296,36.8885,4558400.0],["2016-09-16",35.4831,35.9703,34.6211,35.024,15399100.0],["2016-09-19",35.6049,35.6049,34.6585,34.8084,5598200.0],["2016-09-20",35.1645,35.3519,34.2744,34.2744,7109500.0],["2016-09-21",34.8928,35.9141,34.6211,35.8485,8387400.0],["2016-09-22",36.2139,36.5793,35.4362,35.9141,4600300.0],["2016-09-23",35.9141,36.6355,35.0614,35.7548,4609500.0],["2016-09-26",36.0734,36.8417,35.9047,36.1015,3464500.0],["2016-09-27",35.5674,35.5674,34.4337,34.6398,4375100.0],["2016-09-28",35.0895,36.5418,34.443,36.1858,6160400.0],["2016-09-29",35.8953,36.2327,34.8178,35.1926,4262600.0],["2016-09-30",35.4924,36.3357,35.0614,36.3076,4425000.0],["2016-10-03",36.3451,36.7761,36.0359,36.6449,3610000.0],["2016-10-04",36.7667,36.7667,36.0827,36.5887,3266600.0],["2016-10-05",36.7948,36.9447,35.7829,36.5418,4624900.0],["2016-10-06",36.6636,36.8698,35.6611,36.0265,3702500.0],["2016-10-07",36.6824,36.9635,36.1952,36.7855,7107500.0],["2016-10-10",37.0759,37.6662,36.7105,36.7667,5124900.0],["2016-10-11",36.6168,36.8042,36.0171,36.3357,3792900.0],["2016-10-12",35.8766,36.0546,35.4362,35.6424,3621700.0],["2016-10-13",35.4924,37.4039,35.4269,36.926,6724600.0],["2016-10-14",36.9447,37.0103,35.558,35.5861,4181900.0],["2016-10-17",35.4643,35.8766,34.696,35.3706,3981500.0],["2016-10-18",36.1015,36.1015,35.0895,35.6705,2580800.0],["2016-10-19",35.6236,36.3732,35.4456,35.811,3816900.0],["2016-10-20",35.455,36.2889,35.1645,36.1577,2747600.0],["2016-10-21",35.811,35.8297,34.7429,34.8553,3913200.0],["2016-10-24",34.6679,34.8366,33.403,33.8715,3372000.0],["2016-10-25",33.5529,34.0308,33.403,33.6279,4286600.0],["2016-10-26",34.4805,34.5274,31.2761,32.7471,11222700.0],["2016-10-27",32.8221,33.9464,32.5129,33.403,5323200.0],["2016-10-28",33.2437,33.6653,32.2786,32.3348,4035200.0],["2016-10-31",32.8221,32.897,31.3698,31.6602,4495100.0],["2016-11-01",31.5946,31.8195,30.0018,30.5265,6785200.0],["2016-11-02",30.0486,30.4984,29.2335,29.9081,4665000.0],["2016-11-03",30.0018,30.4515,29.8144,29.9456,2942200.0],["2016-11-04",29.8425,30.4703,29.627,30.0018,3071300.0],["2016-11-07",30.6389,31.6321,30.2829,31.5009,4733700.0],["2016-11-08",30.9669,31.2948,29.7488,29.8331,5809100.0],["2016-11-09",30.0299,31.5009,29.8331,31.2573,4435100.0],["2016-11-10",30.6015,31.1917,30.3766,30.4047,3303600.0],["2016-11-11",30.1892,30.2829,29.6645,29.9737,4264600.0],["2016-11-14",30.0205,31.5103,29.8519,31.4916,5128000.0],["2016-11-15",31.9319,33.1687,31.9319,32.5035,4327900.0],["2016-11-16",32.3817,32.9251,31.9413,32.2224,3253300.0],["2016-11-17",32.7003,33.1219,31.8008,31.8851,3390200.0],["2016-11-18",32.3723,32.9252,31.7821,31.8757,3318500.0],["2016-11-21",32.6628,34.3025,32.6628,34.1057,6186600.0],["2016-11-22",34.1994,34.1994,32.6722,33.3936,3885300.0],["2016-11-23",32.9814,34.4712,32.8502,34.4618,3035400.0],["2016-11-25",34.1807,34.3868,33.6185,33.9933,1766200.0],["2016-11-28",34.4618,35.0989,34.1901,34.2088,4513800.0],["2016-11-29",33.4217,34.4992,32.9251,34.0776,4623900.0],["2016-11-30",36.0921,36.1671,32.6628,32.9626,8806900.0],["2016-12-01",34.1057,35.1458,33.8434,34.2838,7329000.0],["2016-12-02",34.0495,34.3493,33.3843,34.0682,3669000.0],["2016-12-05",34.8553,36.5418,34.8272,35.9984,5939200.0],["2016-12-06",35.5393,36.2795,35.3331,35.9703,2886100.0],["2016-12-07",36.3263,37.1415,35.4456,35.811,3541200.0],["2016-12-08",36.1108,36.3076,34.9771,35.9422,3413000.0],["2016-12-09",36.3451,36.7386,35.6611,36.3357,4043000.0],["2016-12-12",37.0665,37.1415,33.4311,33.7028,6334500.0],["2016-12-13",34.1151,34.5648,33.5061,34.0027,4687500.0],["2016-12-14",33.8527,34.3683,32.6058,32.6714,4209000.0],["2016-12-15",32.3996,33.7683,31.9308,32.4933,6392700.0],["2016-12-16",32.1652,32.362,31.6402,32.1464,8813300.0],["2016-12-19",32.2308,32.5308,31.5089,31.8464,4900100.0],["2016-12-20",31.6589,31.8652,30.9464,31.1621,4092800.0],["2016-12-21",32.0996,32.4277,31.5933,32.0714,4223600.0],["2016-12-22",32.0339,32.1652,31.5277,32.0808,3538500.0],["2016-12-23",32.1089,32.737,31.9402,32.5308,2140600.0],["2016-12-27",32.6902,32.9433,32.3433,32.5964,2798900.0],["2016-12-28",32.587,32.8589,31.8652,32.1746,4115300.0],["2016-12-29",32.0902,32.5964,31.7527,32.1183,3034000.0],["2016-12-30",32.1183,32.6339,31.9589,32.2121,2965800.0],["2017-01-03",31.5089,32.2683,29.5683,30.5621,10678300.0],["2017-01-04",30.4121,31.5464,30.4121,31.4527,4448600.0],["2017-01-05",31.6777,32.2777,31.3496,32.0621,5195800.0],["2017-01-06",32.137,32.362,31.6214,32.0902,2500400.0],["2017-01-09",31.6871,31.7621,30.5715,30.7121,4131100.0],["2017-01-10",31.1996,31.4058,30.6652,31.2746,3359900.0],["2017-01-11",31.4527,31.7058,30.9839,31.4339,2583100.0],["2017-01-12",31.7621,32.4277,31.4714,31.8652,3769600.0],["2017-01-13",31.7058,32.0339,31.3308,31.5371,2922300.0],["2017-01-17",31.8089,31.8089,30.9933,31.6496,4122000.0],["2017-01-18",31.0308,32.5777,30.9839,32.2027,3135900.0],["2017-01-19",32.1839,32.6808,31.9683,32.3152,3719600.0],["2017-01-20",32.7089,32.7277,32.1558,32.3808,3334400.0],["2017-01-23",32.3433,32.6245,31.8839,32.0058,2566600.0],["2017-01-24",32.2027,32.6152,31.8839,31.9308,5581100.0],["2017-01-25",32.1652,32.1745,31.6121,31.7152,3511500.0],["2017-01-26",31.9871,32.2964,31.5652,32.2871,4387700.0],["2017-01-27",32.7652,34.1245,32.7652,33.4777,6948300.0],["2017-01-30",33.412,33.412,30.834,31.2558,5939400.0],["2017-01-31",30.9558,31.1058,29.8121,30.3183,5044600.0],["2017-02-01",30.6183,30.6933,29.6715,29.8215,4763000.0],["2017-02-02",29.7465,30.8621,29.1746,30.7308,4969400.0],["2017-02-03",30.5527,31.4058,30.3465,31.3777,4602100.0],["2017-02-06",31.8839,32.7464,31.6871,31.7902,3961800.0],["2017-02-07",31.8464,32.0339,30.7308,31.0777,3213500.0],["2017-02-08",30.8246,31.2652,30.1027,30.834,2414300.0],["2017-02-09",31.2371,31.8183,31.0215,31.6964,2343300.0],["2017-02-10",31.7058,31.9589,31.0121,31.0683,3025900.0],["2017-02-13",31.0121,31.0683,30.4777,30.4965,2906000.0],["2017-02-14",30.5715,30.7871,30.2996,30.759,3763600.0],["2017-02-15",30.6558,31.4714,30.5902,30.9371,2831200.0],["2017-02-16",30.9183,31.0027,29.0621,29.2871,6373200.0],["2017-02-17",29.0621,29.6527,28.8559,29.3152,6475200.0],["2017-02-21",28.8652,29.259,28.4059,28.5184,6027700.0],["2017-02-22",28.2934,28.7059,28.0027,28.059,4833900.0],["2017-02-23",28.734,28.734,26.1746,27.1309,9226900.0],["2017-02-24",26.9434,26.9996,25.5465,25.9121,6974600.0],["2017-02-27",25.8559,26.4465,25.5559,25.9871,4424200.0],["2017-02-28",25.9215,26.0153,25.3778,25.8934,3751600.0],["2017-03-01",26.0996,26.4746,25.8184,26.184,3850100.0],["2017-03-02",25.9871,26.184,25.5371,25.7528,3829700.0],["2017-03-03",25.9309,26.1559,25.5559,25.6309,2985600.0],["2017-03-06",27.1496,27.1496,26.0528,26.6903,5742600.0],["2017-03-07",26.6059,26.6996,25.9215,26.1653,5950500.0],["2017-03-08",26.184,26.5871,25.7809,25.8184,6630400.0],["2017-03-09",25.7809,26.2121,25.0309,26.0621,7608500.0],["2017-03-10",26.3621,26.6153,25.7059,25.809,5972300.0],["2017-03-13",25.9028,26.447,25.6401,26.3438,5311800.0],["2017-03-14",26.0154,26.0436,25.4056,25.7527,3953000.0],["2017-03-15",25.9967,26.5033,25.5932,26.3625,3707400.0],["2017-03-16",26.3063,26.4376,25.7996,25.9779,4205100.0],["2017-03-17",26.1374,26.2312,25.6871,25.809,4841100.0],["2017-03-20",25.6964,26.0811,25.4056,26.006,4970900.0],["2017-03-21",26.1374,26.3625,25.6401,25.7246,4646700.0],["2017-03-22",25.5182,25.6871,24.9647,25.1429,4102900.0],["2017-03-23",25.2836,25.7152,25.0585,25.5463,3771300.0],["2017-03-24",25.5463,26.128,25.3305,25.9685,4379800.0],["2017-03-27",25.612,26.1843,25.5276,26.0999,3410200.0],["2017-03-28",26.2124,26.4939,25.7527,26.0717,5676400.0],["2017-03-29",26.2687,27.1694,26.1937,27.16,6163300.0],["2017-03-30",27.432,27.6572,26.8316,26.841,8423100.0],["2017-03-31",27.0943,27.8636,26.8785,27.3007,5958900.0],["2017-04-03",27.3007,27.4133,26.4563,26.8035,4862800.0],["2017-04-04",27.1787,27.948,26.9254,27.9199,5869600.0],["2017-04-05",28.2858,28.4265,27.3476,27.5822,6735000.0],["2017-04-06",27.751,28.07,27.6103,28.0512,4323900.0],["2017-04-07",28.0231,28.1451,27.6197,27.6478,3442800.0],["2017-04-10",27.7229,28.0981,27.5822,28.0325,2659200.0],["2017-04-11",28.0137,28.0981,27.2069,27.5822,3312000.0],["2017-04-12",27.5352,27.9105,26.7378,26.7753,5038800.0],["2017-04-13",26.8504,26.9067,25.9497,26.0529,5942100.0],["2017-04-17",26.0248,26.3062,25.7246,26.1468,5868300.0],["2017-04-18",25.8653,26.2406,25.6026,25.7246,4302000.0],["2017-04-19",26.0154,26.4001,25.537,25.6495,5307000.0],["2017-04-20",25.7152,26.1937,25.5182,25.9028,3418500.0],["2017-04-21",25.7996,26.0623,25.5557,25.7715,3771900.0],["2017-04-24",25.8935,25.9779,25.5088,25.5463,5516200.0],["2017-04-25",25.4713,25.9685,24.6175,25.8559,12785700.0],["2017-04-26",25.9028,26.9817,25.7246,25.9028,6799000.0],["2017-04-27",25.5932,25.9404,25.1992,25.6589,6693400.0],["2017-04-28",26.0623,26.203,24.7958,24.8521,7576200.0],["2017-05-01",24.8052,25.0491,24.58,24.8896,3828800.0],["2017-05-02",24.8615,25.3118,24.6832,24.8896,4085200.0],["2017-05-03",24.8239,24.8427,24.2986,24.4111,4610300.0],["2017-05-04",24.1485,24.186,23.1446,23.8952,8411600.0],["2017-05-05",23.9984,24.6551,23.7544,24.5988,6311400.0],["2017-05-08",24.4581,24.5988,23.8858,24.2235,3433000.0],["2017-05-09",24.3173,24.3642,23.548,23.5762,5905200.0],["2017-05-10",23.8764,24.4018,23.67,23.9139,4722900.0],["2017-05-11",24.2892,24.2892,23.5293,23.867,4831200.0],["2017-05-12",23.8201,24.0922,23.7169,24.0265,3379600.0],["2017-05-15",24.4862,24.5706,23.6888,23.7544,4359900.0],["2017-05-16",23.7544,23.9327,23.473,23.6043,4136500.0],["2017-05-17",23.6043,23.745,23.2384,23.4636,4067200.0],["2017-05-18",23.3229,23.7075,23.2009,23.2103,4480900.0],["2017-05-19",23.3604,24.1297,23.1728,23.9702,7563400.0],["2017-05-22",24.1954,24.3549,23.7263,23.745,3107900.0],["2017-05-23",23.7357,23.8576,23.4355,23.5387,5634600.0],["2017-05-24",23.351,23.4636,22.4598,22.6474,7625000.0],["2017-05-25",22.6568,23.1259,22.0751,22.319,5302400.0],["2017-05-26",22.319,22.7975,22.1783,22.7037,5477900.0],["2017-05-30",22.4128,22.5067,21.9438,21.9531,4722600.0],["2017-05-31",21.6529,21.9719,21.5591,21.6342,10312500.0],["2017-06-01",21.7374,22.0094,21.4372,21.7092,5963400.0],["2017-06-02",21.4841,21.606,20.4896,20.8649,8830400.0],["2017-06-05",20.6303,21.0619,20.5834,20.5834,4595000.0],["2017-06-06",20.6397,21.2026,20.4896,21.1369,5418600.0],["2017-06-07",20.9681,21.334,20.6209,20.9118,6434700.0],["2017-06-08",20.9118,21.1182,20.574,20.818,5301400.0],["2017-06-09",20.8367,22.0188,20.7241,21.7374,6462500.0],["2017-06-12",22.0188,22.3284,21.7468,21.7468,5158700.0],["2017-06-13",21.8125,22.4979,21.6059,22.4792,4444800.0],["2017-06-14",22.3477,22.3665,21.3242,21.7655,6277400.0],["2017-06-15",21.4838,21.9815,21.296,21.6904,5140500.0],["2017-06-16",21.8313,22.1223,21.5777,21.9533,6216200.0],["2017-06-19",21.7843,21.9439,20.7608,20.8359,7678400.0],["2017-06-20",20.5636,20.8547,20.1035,20.7514,6004800.0],["2017-06-21",20.6951,20.9486,19.6716,19.9251,7217900.0],["2017-06-22",19.9909,20.2913,19.8218,20.1223,6802300.0],["2017-06-23",20.2068,20.9768,20.2068,20.9017,7471500.0],["2017-06-26",20.9392,22.0097,20.8078,21.512,7058900.0],["2017-06-27",21.6153,21.8125,21.1834,21.2679,5886600.0],["2017-06-28",21.343,21.7749,21.127,21.4557,4180600.0],["2017-06-29",21.6341,22.3665,21.6247,22.1505,6927300.0],["2017-06-30",22.1317,22.3852,21.6998,21.7561,5110200.0],["2017-07-03",21.8313,22.1505,21.7937,22.0566,2745500.0],["2017-07-05",21.8782,21.8782,20.7514,20.8172,5997000.0],["2017-07-06",20.8641,20.9956,20.2444,20.3665,5365000.0],["2017-07-07",20.2725,20.3946,19.7373,20.0284,4423300.0],["2017-07-10",19.9909,20.5073,19.9533,20.4416,3980100.0],["2017-07-11",20.5449,21.0707,20.2725,20.789,5538200.0],["2017-07-12",20.9111,21.0613,20.2444,20.451,5247300.0],["2017-07-13",20.4228,20.8735,20.2162,20.8735,4568800.0],["2017-07-14",20.9111,21.1834,20.8735,20.9486,3841100.0],["2017-07-17",20.958,21.4651,20.958,21.1176,3341700.0],["2017-07-18",21.3336,21.5214,20.742,20.789,4455800.0],["2017-07-19",20.7984,21.2397,20.6763,21.2021,6626700.0],["2017-07-20",21.4087,21.512,20.2913,20.3195,6533100.0],["2017-07-21",20.2819,20.451,19.6247,19.7279,5818100.0],["2017-07-24",19.6059,19.7186,19.0988,19.1739,6940400.0],["2017-07-25",19.6153,20.6951,19.5777,20.4885,8514400.0],["2017-07-26",20.6857,21.0895,20.2819,20.5261,5171900.0],["2017-07-27",20.4885,20.9111,20.2819,20.8641,4630200.0],["2017-07-28",20.7984,21.3242,20.3195,20.5355,4994600.0],["2017-07-31",20.3195,20.4416,19.634,19.8218,5529100.0],["2017-08-01",19.7467,19.8125,18.9955,19.0613,8604800.0],["2017-08-02",18.5448,18.6012,16.6011,16.8077,25379000.0],["2017-08-03",16.8359,17.08,16.4133,16.695,11229600.0],["2017-08-04",16.6763,16.9861,16.4133,16.7889,7403000.0],["2017-08-07",16.6481,16.8171,16.1692,16.2913,9761800.0],["2017-08-08",16.2162,16.4791,15.8594,15.9345,8421400.0],["2017-08-09",15.9439,16.2443,15.6528,15.803,10424900.0],["2017-08-10",15.8969,16.1786,15.6903,15.8875,6870300.0],["2017-08-11",15.7279,15.972,15.4932,15.7842,6461300.0],["2017-08-14",15.7655,16.4321,15.7467,15.8875,8508800.0],["2017-08-15",15.803,16.6575,15.7279,16.5354,9248400.0],["2017-08-16",16.5072,16.7326,16.3101,16.4603,7003900.0],["2017-08-17",16.404,16.8641,16.3758,16.3946,6269000.0],["2017-08-18",16.3758,16.9955,16.357,16.8453,6681700.0],["2017-08-21",16.7608,16.7983,16.3758,16.526,5596900.0],["2017-08-22",16.6669,16.9016,16.6575,16.8641,6119200.0],["2017-08-23",16.7983,17.3148,16.6011,17.2584,6297200.0],["2017-08-24",17.2303,17.7561,17.1833,17.465,7219500.0],["2017-08-25",17.5119,17.5401,17.0049,17.0612,5547700.0],["2017-08-28",16.9955,17.0894,16.4321,16.5166,7521300.0],["2017-08-29",16.3476,16.4603,15.9157,16.3382,7529300.0],["2017-08-30",16.2537,16.4603,15.9626,16.3007,5036000.0],["2017-08-31",16.4227,16.6481,16.2443,16.3007,5289800.0],["2017-09-01",16.3476,16.9673,16.2349,16.7608,5403100.0],["2017-09-05",16.9016,17.3335,16.7232,16.8547,6129200.0],["2017-09-06",17.0706,17.3617,17.0143,17.2021,6680100.0],["2017-09-07",17.1551,17.2584,16.7702,16.8171,4325900.0],["2017-09-08",16.5072,16.5354,15.0237,15.5683,14350400.0],["2017-09-11",15.5777,16.141,15.5401,15.9345,8769100.0],["2017-09-12",16.0659,17.2397,15.972,16.8265,9158900.0],["2017-09-13",17.0143,17.418,16.9392,17.1364,6753500.0],["2017-09-14",17.2586,17.7192,17.1458,17.6534,9914300.0],["2017-09-15",17.6064,17.6722,17.268,17.4278,13173700.0],["2017-09-18",17.409,18.1516,17.409,17.9918,6670100.0],["2017-09-19",18.0388,18.0858,17.7098,17.8978,5240100.0],["2017-09-20",17.9636,18.537,17.7944,18.1046,10247300.0],["2017-09-21",17.8884,17.973,17.4748,17.6722,5132300.0],["2017-09-22",17.644,17.879,17.5406,17.785,4162000.0],["2017-09-25",17.8696,18.1422,17.8508,18.0764,7339800.0],["2017-09-26",18.0106,18.6216,17.8978,18.5934,5029800.0],["2017-09-27",18.631,19.195,18.5746,19.1856,7703000.0],["2017-09-28",19.1574,19.195,18.2832,18.537,8807500.0],["2017-09-29",18.4994,18.5464,18.1986,18.396,5236900.0],["2017-10-02",18.1046,19.2138,17.9354,19.195,6103800.0],["2017-10-03",19.1198,19.3454,18.6874,18.8002,6730100.0],["2017-10-04",18.9224,19.3078,18.8566,18.9976,3950200.0],["2017-10-05",19.0728,19.4112,18.9412,19.3454,6309600.0],["2017-10-06",19.1668,19.3266,18.6968,18.7908,5996300.0],["2017-10-09",18.7908,18.8284,18.4712,18.5464,2832600.0],["2017-10-10",18.8566,19.0446,18.4054,18.4336,4131400.0],["2017-10-11",19.007,19.0634,18.4242,18.7344,6352300.0],["2017-10-12",18.584,18.7344,18.1704,18.6122,4632300.0],["2017-10-13",18.866,18.866,18.2174,18.2738,3995300.0],["2017-10-16",18.3396,18.6404,18.02,18.3396,5263500.0],["2017-10-17",18.3396,18.678,18.2362,18.2832,4404500.0],["2017-10-18",18.255,18.5464,17.8132,17.8602,5791000.0],["2017-10-19",17.6722,17.9636,17.4936,17.8602,5163700.0],["2017-10-20",17.7662,17.926,17.6346,17.7286,3679300.0],["2017-10-23",17.6534,17.879,17.3338,17.3432,5217300.0],["2017-10-24",17.4936,17.691,17.2116,17.4748,5313400.0],["2017-10-25",17.0048,17.456,16.7134,16.9954,10355600.0],["2017-10-26",16.9484,16.9484,16.3938,16.657,8772600.0],["2017-10-27",16.5348,17.0518,16.3656,16.9766,8712400.0],["2017-10-30",17.127,17.1646,16.7604,16.8732,7590900.0],["2017-10-31",16.7792,17.1176,16.563,17.0236,7146600.0],["2017-11-01",17.2774,17.4748,17.0988,17.3244,7584400.0],["2017-11-02",17.4278,17.4278,16.6476,16.798,8991000.0],["2017-11-03",16.8074,17.1834,16.61,17.0424,5417700.0],["2017-11-06",17.0518,18.0952,16.892,18.0294,11545600.0],["2017-11-07",18.0576,18.1328,17.6252,17.832,10224500.0],["2017-11-08",17.8508,17.8508,17.2022,17.503,9038100.0],["2017-11-09",17.4842,17.9072,17.3432,17.7662,6088500.0],["2017-11-10",17.7098,18.2174,17.6628,18.0764,6383900.0],["2017-11-13",18.0012,18.02,17.4184,17.4654,5595700.0],["2017-11-14",17.2868,17.3432,16.2433,16.3091,8683300.0],["2017-11-15",16.1588,16.187,15.8674,16.0554,6269000.0],["2017-11-16",16.093,16.469,16.0836,16.1682,4620600.0],["2017-11-17",16.281,16.9766,16.2528,16.9484,7819900.0],["2017-11-20",16.7698,16.7792,16.1964,16.2622,4071700.0],["2017-11-21",16.4032,16.6382,16.093,16.1494,3728800.0],["2017-11-22",16.3374,16.7604,16.281,16.6288,4366000.0],["2017-11-24",16.704,16.7228,16.2998,16.328,2394500.0],["2017-11-27",16.3468,16.6476,16.0554,16.5912,4931500.0],["2017-11-28",16.563,16.9672,16.4126,16.9014,7569500.0],["2017-11-29",16.9766,17.268,16.6946,16.9202,6068100.0],["2017-11-30",17.0236,17.2868,16.6288,16.939,6933700.0],["2017-12-01",17.2774,17.7944,17.1552,17.3902,6942200.0],["2017-12-04",17.3338,17.6628,16.7416,16.798,5242600.0],["2017-12-05",16.6664,16.845,16.2246,16.2434,5337000.0],["2017-12-06",16.2622,16.2622,15.3879,15.5101,8984200.0],["2017-12-07",15.4349,15.4349,14.9837,14.9931,9538500.0],["2017-12-08",15.1341,15.3127,14.9555,15.1153,6503400.0],["2017-12-11",15.1435,15.8015,15.1435,15.6981,7447400.0],["2017-12-12",15.811,15.9144,15.2845,15.3691,7860700.0],["2017-12-13",15.4255,15.5007,15.1811,15.2657,6709500.0],["2017-12-14",15.1999,15.3316,15.0399,15.0493,6072300.0],["2017-12-15",15.134,15.1528,14.4281,14.7105,15361900.0],["2017-12-18",14.8893,15.3975,14.7952,14.974,9008900.0],["2017-12-19",15.0681,15.1999,14.7669,14.7763,5126600.0],["2017-12-20",14.8705,15.0587,14.6916,14.8799,7294000.0],["2017-12-21",14.8046,15.5952,14.541,15.5293,9115800.0],["2017-12-22",15.614,15.8587,15.4728,15.4916,4669500.0],["2017-12-26",15.6234,16.1128,15.6234,15.9904,3570500.0],["2017-12-27",16.0751,16.1881,15.8775,15.9622,3683500.0],["2017-12-28",16.1599,16.621,16.1316,16.574,6258400.0],["2017-12-29",16.6116,16.8187,16.0469,16.0563,5618900.0],["2018-01-02",16.621,16.9975,16.3481,16.8657,8548500.0],["2018-01-03",17.2422,17.3081,16.6963,16.7622,11343100.0],["2018-01-04",16.5457,16.8469,16.094,16.3763,9625100.0],["2018-01-05",16.0469,16.1881,15.7552,15.774,8272500.0],["2018-01-08",15.8116,15.8869,15.4916,15.8587,8164700.0],["2018-01-09",15.9152,16.1599,15.8022,16.0563,7044500.0],["2018-01-10",16.1222,16.4516,15.7834,15.7928,5577700.0],["2018-01-11",16.0281,16.4893,15.8399,16.254,7367300.0],["2018-01-12",16.2069,16.6022,16.1316,16.5457,6656100.0],["2018-01-16",16.4234,16.4422,15.6893,15.7928,8756400.0],["2018-01-17",15.8775,15.9716,15.5104,15.7928,8965100.0],["2018-01-18",15.6987,15.821,15.4916,15.501,5960600.0],["2018-01-19",15.4728,15.4728,14.8799,15.134,11213100.0],["2018-01-22",15.134,15.5952,15.1246,15.5763,6881900.0],["2018-01-23",15.8587,16.4328,15.8116,16.3104,8813200.0],["2018-01-24",16.2822,16.4516,15.9152,15.9999,8500800.0],["2018-01-25",14.974,15.1528,14.2116,14.4187,33161100.0],["2018-01-26",14.3716,14.7387,14.2775,14.3999,9475900.0],["2018-01-29",14.1081,14.3622,13.9011,14.2022,11859600.0],["2018-01-30",14.0234,14.1928,13.5811,13.7693,19163100.0],["2018-01-31",13.7599,13.8069,13.2611,13.4116,13373700.0],["2018-02-01",13.3552,13.4964,12.9787,13.1105,11451400.0],["2018-02-02",12.9411,12.9693,12.4799,12.7528,12546000.0],["2018-02-05",12.5552,12.9505,12.2164,12.3293,13362400.0],["2018-02-06",12.1034,13.0446,11.9528,12.9787,13161600.0],["2018-02-07",12.9881,13.214,12.3293,12.3481,10740200.0],["2018-02-08",12.4328,12.8187,12.0658,12.0658,10770400.0],["2018-02-09",12.1599,12.2069,11.2281,11.9622,12940100.0],["2018-02-12",12.1599,12.414,12.0187,12.2822,8504700.0],["2018-02-13",12.1411,12.3575,11.9717,11.9811,5099600.0],["2018-02-14",11.8211,12.414,11.727,12.3669,9274100.0],["2018-02-15",12.3952,12.9317,12.1975,12.8281,11773300.0],["2018-02-16",12.734,12.9128,12.4611,12.4987,7499300.0],["2018-02-20",12.5834,12.7434,12.207,12.3105,8508200.0],["2018-02-21",12.3105,12.414,12.0658,12.1599,10019700.0],["2018-02-22",12.2917,12.7622,12.1693,12.2352,9426600.0],["2018-02-23",12.3858,12.6775,12.2917,12.6587,6424900.0],["2018-02-26",12.7246,12.9787,12.6116,12.7528,5273800.0],["2018-02-27",12.7058,12.9411,12.3858,12.3858,7301700.0],["2018-02-28",13.2328,13.5528,12.4046,12.5081,15919600.0],["2018-03-01",12.5834,13.3646,12.4611,12.9599,12073200.0],["2018-03-02",12.8564,13.8258,12.8093,13.7881,8730800.0],["2018-03-05",13.7787,14.4658,13.7599,14.2211,10946000.0],["2018-03-06",14.3434,14.4658,14.1552,14.3246,9352600.0],["2018-03-07",14.1175,14.6258,14.0799,14.3622,8588900.0],["2018-03-08",14.3716,14.5128,14.0516,14.174,5935600.0],["2018-03-09",14.2681,14.8799,14.1834,14.814,10375500.0],["2018-03-12",14.814,14.9269,14.4093,14.6822,5822800.0],["2018-03-13",14.7763,14.9081,14.5975,14.6728,5290000.0],["2018-03-14",14.6258,14.654,14.061,14.1552,8091500.0],["2018-03-15",14.306,14.485,13.7782,13.8913,6984600.0],["2018-03-16",13.9007,14.3813,13.797,14.24,8140300.0],["2018-03-19",13.9855,14.0609,13.7405,13.8159,4971500.0],["2018-03-20",13.8724,13.995,13.4578,13.486,7241900.0],["2018-03-21",13.5897,14.5604,13.5709,14.5133,10035700.0],["2018-03-22",14.2023,14.5793,14.2023,14.2588,6659000.0],["2018-03-23",14.3625,14.485,13.7499,13.8065,5731300.0],["2018-03-26",14.0138,14.2777,13.6651,14.2494,5606200.0],["2018-03-27",14.108,14.1269,13.4107,13.4766,6523700.0],["2018-03-28",13.4389,13.7122,13.2316,13.5143,7139900.0],["2018-03-29",13.5991,13.8065,13.5237,13.7028,7081500.0],["2018-04-02",13.4012,13.4578,12.6944,12.9489,7856500.0],["2018-04-03",12.9112,13.1845,12.685,13.1468,5153000.0],["2018-04-04",12.9206,12.996,12.6473,12.9866,7545900.0],["2018-04-05",13.0431,13.8065,13.0243,13.684,9321500.0],["2018-04-06",13.5709,13.7311,12.8923,13.1656,6188000.0],["2018-04-09",13.2127,13.5426,13.1091,13.1279,5137600.0],["2018-04-10",13.3918,14.0515,13.2599,13.929,8652600.0],["2018-04-11",13.9478,14.2023,13.7122,14.1269,6885200.0],["2018-04-12",14.1363,14.1363,13.7876,13.8253,4230900.0],["2018-04-13",13.8536,13.9761,13.5991,13.797,5676900.0],["2018-04-16",13.8442,13.8724,13.6086,13.6651,7373800.0],["2018-04-17",13.5426,13.5803,13.2693,13.3447,6537100.0],["2018-04-18",13.4955,13.9667,13.486,13.6934,7666800.0],["2018-04-19",13.6557,13.9667,13.3541,13.4201,7965600.0],["2018-04-20",13.3353,13.3541,12.7698,12.9017,7419300.0],["2018-04-23",12.7698,12.93,12.4965,12.9017,5776100.0],["2018-04-24",13.0431,13.1656,12.5625,12.6567,6644800.0],["2018-04-25",12.5342,12.864,12.4211,12.7604,8160700.0],["2018-04-26",12.9866,13.3918,12.7227,13.3353,12519300.0],["2018-04-27",13.2127,13.4955,13.0431,13.0997,6996100.0],["2018-04-30",12.9677,13.1468,12.6661,13.0525,8188200.0],["2018-05-01",13.0148,13.2316,12.9394,13.0997,6448200.0],["2018-05-02",13.0714,13.241,12.8452,12.9771,5307800.0],["2018-05-03",12.93,13.3353,12.6284,12.6473,7054100.0],["2018-05-04",12.6473,12.9583,12.5342,12.8358,5431700.0],["2018-05-07",13.0337,13.7688,13.0148,13.307,8691800.0],["2018-05-08",13.3258,13.5426,12.9112,13.5332,6210600.0],["2018-05-09",13.7499,14.3625,13.7028,13.9384,8204000.0],["2018-05-10",14.0232,14.0232,13.618,13.9101,4639600.0],["2018-05-11",13.9384,13.9384,13.4484,13.4672,4912700.0],["2018-05-14",13.5332,13.995,13.4955,13.9101,4548900.0],["2018-05-15",13.9101,14.0044,13.618,13.9384,5498100.0],["2018-05-16",13.9384,14.6358,13.7876,14.5698,6999000.0],["2018-05-17",14.5981,14.8337,14.4379,14.7677,8358000.0],["2018-05-18",14.7677,14.8808,14.1552,14.2965,9120500.0],["2018-05-21",14.3908,15.2107,14.3531,15.1541,9095700.0],["2018-05-22",15.3332,15.5876,14.5039,14.5604,9516600.0],["2018-05-23",14.4002,14.7395,14.2211,14.5793,6869200.0],["2018-05-24",14.4096,14.5416,14.0704,14.2494,8013100.0],["2018-05-25",13.995,14.3719,13.6368,14.3248,7570300.0],["2018-05-29",14.1175,14.485,13.8913,14.2306,6019400.0],["2018-05-30",14.3531,14.8054,14.1929,14.7866,6386600.0],["2018-05-31",14.6829,15.1636,14.5793,14.928,20335300.0],["2018-06-01",14.928,15.5405,14.8808,15.4369,10602800.0],["2018-06-04",15.4369,15.6253,14.6547,14.7206,7505300.0],["2018-06-05",14.7018,14.9939,14.4944,14.9185,4524000.0],["2018-06-06",15.0505,15.1353,14.7206,14.8714,4710500.0],["2018-06-07",15.0033,15.3615,14.9562,15.3143,5984400.0],["2018-06-08",15.2201,15.2861,14.7866,15.1353,4883800.0],["2018-06-11",15.1918,15.3426,14.8903,15.2578,5123600.0],["2018-06-12",15.2484,15.5688,15.2295,15.4463,7420800.0],["2018-06-13",15.3897,15.7102,15.3332,15.663,7478400.0],["2018-06-14",15.8046,15.8989,15.2101,15.2384,7026900.0],["2018-06-15",15.1252,15.4838,14.9365,15.078,54865700.0],["2018-06-18",15.0592,15.8234,15.0214,15.446,9342200.0],["2018-06-19",15.163,15.7102,14.9742,15.6819,5480000.0],["2018-06-20",15.9461,16.1726,15.7291,16.0782,4754700.0],["2018-06-21",16.0122,16.3518,15.8518,15.8895,6488800.0],["2018-06-22",16.3235,16.4084,15.8046,15.9272,8374100.0],["2018-06-25",15.7951,15.9744,15.38,15.663,6812700.0],["2018-06-26",15.7385,16.0876,15.4366,16.031,8480300.0],["2018-06-27",16.333,16.4462,15.7008,15.7102,6050400.0],["2018-06-28",15.7668,16.0876,15.5592,16.031,7521700.0],["2018-06-29",15.748,16.3141,15.7385,15.7857,5334600.0],["2018-07-02",15.5026,15.8706,15.3988,15.7857,4712400.0],["2018-07-03",16.0593,16.1254,15.7857,15.8895,2065800.0],["2018-07-05",15.9367,16.0216,15.6725,15.7008,3691000.0],["2018-07-06",15.6253,16.1443,15.5687,16.1065,4463500.0],["2018-07-09",16.2764,16.616,16.182,16.55,4742600.0],["2018-07-10",16.6821,16.8236,15.965,16.0405,5807800.0],["2018-07-11",15.8801,16.0405,15.5781,15.663,7480600.0],["2018-07-12",15.7951,15.814,15.229,15.3611,4921500.0],["2018-07-13",15.3422,15.6819,15.229,15.4743,3502000.0],["2018-07-16",15.2196,15.3517,15.0497,15.229,3603200.0],["2018-07-17",15.2007,15.5876,15.1347,15.38,4015500.0],["2018-07-18",15.3328,15.3517,14.9837,15.2384,4814700.0],["2018-07-19",15.1818,15.6536,15.1818,15.5215,3834600.0],["2018-07-20",15.4838,15.4932,15.1913,15.3988,3363800.0],["2018-07-23",15.597,15.7102,15.1441,15.163,3281700.0],["2018-07-24",15.2384,15.3705,15.0592,15.078,3968800.0],["2018-07-25",15.0592,15.1535,14.8327,15.0026,4599900.0],["2018-07-26",15.0025,15.2479,14.9271,14.9931,5323500.0],["2018-07-27",14.8893,14.9742,13.5117,13.6533,12796800.0],["2018-07-30",13.7571,14.0967,13.7004,13.7476,9514300.0],["2018-07-31",14.2194,14.6534,13.691,14.5591,11783500.0],["2018-08-01",14.3704,14.6629,14.0213,14.5119,5975300.0],["2018-08-02",14.3232,14.6157,14.21,14.3987,5551200.0],["2018-08-03",14.4459,14.8044,14.3232,14.6912,4626200.0],["2018-08-06",14.7478,15.0686,14.71,14.9365,5950400.0],["2018-08-07",15.0969,15.2479,14.9648,15.1441,6181100.0],["2018-08-08",15.0497,15.2479,14.9271,15.0214,3095800.0],["2018-08-09",15.0686,15.4743,15.0026,15.2007,4738900.0],["2018-08-10",15.1252,15.1252,14.7855,14.8138,5284500.0],["2018-08-13",14.795,15.0875,14.3798,14.3892,6620700.0],["2018-08-14",14.6629,14.7384,14.4836,14.5213,3622700.0],["2018-08-15",14.2666,14.3515,13.5212,13.8514,6412000.0],["2018-08-16",13.9269,14.0307,13.7099,13.8042,3899800.0],["2018-08-17",13.842,14.1345,13.8325,14.0213,3379900.0],["2018-08-20",13.9835,14.3043,13.9458,14.1156,6004500.0],["2018-08-21",14.3232,14.8893,14.2854,14.8705,8624400.0],["2018-08-22",15.0969,15.5121,14.9837,15.4743,6381800.0],["2018-08-23",15.3894,15.6347,15.2007,15.597,5308000.0],["2018-08-24",15.7197,15.9933,15.7008,15.7197,5149400.0],["2018-08-27",15.7574,16.0971,15.3894,15.5498,4944600.0],["2018-08-28",15.4932,15.7197,15.163,15.229,5279600.0],["2018-08-29",15.2762,15.7291,15.0214,15.6347,3889100.0],["2018-08-30",15.748,15.748,15.4083,15.5404,4079600.0],["2018-08-31",15.4743,15.5309,15.2667,15.4932,3733300.0],["2018-09-04",15.5876,15.6442,14.9554,14.9648,4520800.0],["2018-09-05",14.8421,14.8705,14.4175,14.7478,5454000.0],["2018-09-06",14.7195,14.7289,13.9552,14.1062,7087100.0],["2018-09-07",13.9269,14.059,13.7476,13.8231,4303400.0],["2018-09-10",13.8231,13.9646,13.6816,13.7382,4179600.0],["2018-09-11",13.6816,14.1439,13.6155,14.1345,5559500.0],["2018-09-12",14.3704,14.8705,14.3232,14.5685,8004800.0],["2018-09-13",14.5024,15.0031,14.4079,14.748,5551500.0],["2018-09-14",14.7291,15.0504,14.7008,14.8519,4315900.0],["2018-09-17",14.9275,15.2488,14.9275,15.1637,5281800.0],["2018-09-18",15.3621,15.5227,15.2582,15.4566,4418400.0],["2018-09-19",15.4944,16.3541,15.4755,16.2408,7230400.0],["2018-09-20",16.6754,16.8927,16.477,16.836,10256600.0],["2018-09-21",16.9305,17.0438,16.4959,16.5242,14467000.0],["2018-09-24",16.8076,16.8832,16.1274,16.4675,6185300.0],["2018-09-25",16.5242,16.6754,16.118,16.4014,5932200.0],["2018-09-26",16.3919,16.3919,15.5511,15.6172,8353900.0],["2018-09-27",15.7873,16.3447,15.6834,16.0707,5795100.0],["2018-09-28",15.8723,16.4297,15.8723,16.0518,7174400.0],["2018-10-01",16.2124,16.2313,15.8912,16.0991,4487800.0],["2018-10-02",16.1746,16.5053,16.0329,16.3353,4192700.0],["2018-10-03",16.4392,16.8927,16.2597,16.5242,5743800.0],["2018-10-04",16.4581,16.9116,16.2975,16.4392,5487500.0],["2018-10-05",16.4959,16.6659,16.2975,16.4581,4015500.0],["2018-10-08",16.3636,17.5257,16.3636,16.921,10215200.0],["2018-10-09",16.921,17.5257,16.8738,17.4595,7569000.0],["2018-10-10",17.554,17.5729,16.2786,16.3541,8736600.0],["2018-10-11",16.0613,16.2502,15.6645,15.6834,6754200.0],["2018-10-12",16.0707,16.1463,15.381,15.8345,6629600.0],["2018-10-15",16.1652,16.7415,16.0046,16.6754,6186400.0],["2018-10-16",16.7037,17.0438,16.2975,16.5714,5865900.0],["2018-10-17",16.3825,16.7604,16.1463,16.2975,4986200.0],["2018-10-18",16.0802,16.4864,15.9479,16.2124,6805500.0],["2018-10-19",16.203,16.647,16.203,16.4297,4491700.0],["2018-10-22",16.2975,16.4392,15.7117,15.7778,8377800.0],["2018-10-23",15.4283,15.7778,14.9748,15.5605,8955800.0],["2018-10-24",16.3447,16.3919,14.7953,14.8519,10900200.0],["2018-10-25",15.1448,15.4094,14.7669,15.0881,11900400.0],["2018-10-26",14.8142,15.2488,14.4646,14.9653,6632500.0],["2018-10-29",14.9748,15.3621,14.1812,14.4362,9198000.0],["2018-10-30",14.3607,14.9653,14.2662,14.7008,7205700.0],["2018-10-31",14.9086,15.2865,14.7953,14.9748,6840200.0],["2018-11-01",15.1259,15.6172,14.9653,15.6078,7254700.0],["2018-11-02",15.5983,15.6928,15.1732,15.485,5723000.0],["2018-11-05",16.0896,16.6659,16.0896,16.5998,9065900.0],["2018-11-06",16.5998,16.7604,16.2597,16.4297,5034300.0],["2018-11-07",16.4675,16.6848,16.0235,16.4959,6187800.0],["2018-11-08",16.4581,16.5714,16.0613,16.118,4303900.0],["2018-11-09",15.9101,16.8454,15.8534,16.7226,10623600.0],["2018-11-12",17.006,17.2328,16.5526,16.6281,10551900.0],["2018-11-13",16.7982,17.3462,16.7132,16.836,15275200.0],["2018-11-14",17.1005,17.2139,16.0518,16.477,13261800.0],["2018-11-15",16.2502,16.4108,16.0235,16.1085,6864900.0],["2018-11-16",16.2124,16.3447,15.4283,15.9857,6345200.0],["2018-11-19",15.7778,16.4203,15.7022,15.9479,6547100.0],["2018-11-20",15.5983,15.6078,14.663,14.8519,7324900.0],["2018-11-21",14.9842,15.4188,14.9275,15.2015,5506800.0],["2018-11-23",14.5118,14.9559,14.5118,14.7386,4097500.0],["2018-11-26",14.7953,14.9842,14.3796,14.5024,4895400.0],["2018-11-27",14.4457,14.4457,13.7371,14.0205,7413100.0],["2018-11-28",13.8977,14.4646,13.7938,14.1623,8150400.0],["2018-11-29",14.1717,14.2567,13.7843,14.0111,8000400.0],["2018-11-30",13.9261,14.0583,13.7371,13.7466,6894300.0],["2018-12-03",14.1717,14.1717,13.5482,14.0111,7271600.0],["2018-12-04",14.0867,14.2473,13.7182,13.756,6106100.0],["2018-12-06",13.2553,13.4631,12.6034,13.123,8845000.0],["2018-12-07",13.4348,13.5293,13.0285,13.0758,6985800.0],["2018-12-10",12.8396,13.2647,12.405,12.4805,9618300.0],["2018-12-11",12.6128,13.0663,12.4522,12.5089,6574300.0],["2018-12-12",12.6884,12.934,12.301,12.3294,6430000.0],["2018-12-13",12.301,12.4524,12.0361,12.1307,6370600.0],["2018-12-14",11.9698,11.9698,11.0425,11.1087,11884200.0],["2018-12-17",10.8343,11.2507,10.5883,10.6451,11607000.0],["2018-12-18",10.7303,10.787,10.2004,10.5221,13966100.0],["2018-12-19",10.5599,10.787,10.1057,10.2288,11198300.0],["2018-12-20",10.0774,10.3139,9.6232,9.7083,10313400.0],["2018-12-21",9.6516,9.7083,9.3298,9.4434,10586800.0],["2018-12-24",9.3204,9.3488,8.8473,8.9135,4939800.0],["2018-12-26",8.9987,9.8786,8.7337,9.8597,10251100.0],["2018-12-27",9.6232,9.6516,9.2068,9.6421,6908900.0],["2018-12-28",9.6516,9.7556,9.0554,9.1217,10353600.0],["2018-12-31",9.1879,9.3109,8.8851,9.0554,7861900.0],["2019-01-02",8.8567,9.6137,8.7242,9.4245,8919600.0],["2019-01-03",9.3771,9.6989,9.1784,9.415,5857200.0],["2019-01-04",9.6042,10.1814,9.4907,10.1152,9966600.0],["2019-01-07",10.2571,10.7208,10.1436,10.5315,9200800.0],["2019-01-08",10.5978,10.7681,10.3234,10.4085,7219400.0],["2019-01-09",10.5126,11.0141,10.4558,10.9763,11722100.0],["2019-01-10",10.787,10.9479,10.5599,10.8249,6105800.0],["2019-01-11",10.6735,10.9763,10.5315,10.8817,5347900.0],["2019-01-14",10.806,11.2696,10.806,11.2318,9408600.0],["2019-01-15",11.2601,11.4872,11.0236,11.1087,7172800.0],["2019-01-16",11.1087,11.3832,11.052,11.0804,6014800.0],["2019-01-17",10.9952,11.1087,10.8249,10.9006,6660100.0],["2019-01-18",11.0141,11.1466,10.7492,10.929,9087900.0],["2019-01-22",10.7492,10.7492,10.2288,10.295,10339300.0],["2019-01-23",10.3991,10.418,9.8124,10.0206,7918400.0],["2019-01-24",9.9922,10.3234,9.8881,10.2288,9121000.0],["2019-01-25",10.2666,10.7397,10.2477,10.664,6255700.0],["2019-01-28",10.4558,10.7586,10.3707,10.664,5992500.0],["2019-01-29",10.7303,10.7965,10.5221,10.7208,4756800.0],["2019-01-30",10.7776,11.175,10.7586,11.1277,7099900.0],["2019-01-31",11.1561,11.1561,10.3423,10.4369,7346400.0],["2019-02-01",10.4085,10.5978,10.2761,10.3612,5327800.0],["2019-02-04",10.2855,10.4653,10.0584,10.3045,4617000.0],["2019-02-05",10.2761,10.3707,10.1436,10.1436,4979800.0],["2019-02-06",10.1247,10.1247,9.5569,9.5948,10640700.0],["2019-02-07",9.5191,9.5569,9.0365,9.1406,10331900.0],["2019-02-08",9.0649,9.169,8.7337,8.9324,14926000.0],["2019-02-11",9.0081,9.8597,8.9608,9.7935,13239500.0],["2019-02-12",9.9733,10.2382,9.7935,9.8503,9275200.0],["2019-02-13",9.8313,10.0963,9.8124,9.8313,5564100.0],["2019-02-14",9.7935,9.9638,9.7178,9.8219,4748900.0],["2019-02-15",9.9449,10.3045,9.907,10.2855,6034900.0],["2019-02-19",10.2761,10.4558,10.1814,10.3045,4622000.0],["2019-02-20",10.3328,10.664,10.295,10.4842,6844400.0],["2019-02-21",10.4558,10.4937,10.1814,10.2477,5132700.0],["2019-02-22",10.295,10.3896,10.0017,10.0395,5148400.0],["2019-02-25",9.9922,10.5505,9.9354,10.418,9275200.0],["2019-02-26",10.6072,11.0236,9.7935,10.03,14883400.0],["2019-02-27",10.03,10.4464,9.7746,9.803,9655600.0],["2019-02-28",9.8313,10.1531,9.5759,10.1247,12692500.0],["2019-03-01",10.2098,10.4748,10.1247,10.3518,10014400.0],["2019-03-04",10.3139,10.6924,10.295,10.5315,8728000.0],["2019-03-05",10.541,10.541,10.2571,10.3612,7025900.0],["2019-03-06",10.2761,10.3139,9.9827,10.03,5262500.0],["2019-03-07",10.0774,10.0774,9.6989,9.7651,5821900.0],["2019-03-08",9.6232,9.6516,9.2541,9.2636,6145700.0],["2019-03-11",9.3014,9.4245,9.1784,9.3204,5614600.0],["2019-03-12",9.3961,9.8692,9.3677,9.8313,5991400.0],["2019-03-13",9.9449,10.2761,9.9165,10.2288,7740300.0],["2019-03-14",10.2193,10.3899,10.2193,10.3236,5428000.0],["2019-03-15",10.1719,10.2667,9.878,9.9728,10486900.0],["2019-03-18",10.0107,10.333,10.0012,10.3141,4318500.0],["2019-03-19",10.4942,10.5226,10.1434,10.2003,4388200.0],["2019-03-20",10.1434,10.8734,10.1055,10.7217,6056200.0],["2019-03-21",10.7407,10.9397,10.6838,10.8734,5626600.0],["2019-03-22",10.6838,10.7027,10.1434,10.3046,4906400.0],["2019-03-25",10.2477,10.5131,10.0297,10.3994,5219200.0],["2019-03-26",10.5416,10.7027,10.3046,10.4847,5889500.0],["2019-03-27",10.4278,10.4752,10.115,10.2098,4944600.0],["2019-03-28",10.2003,10.6838,10.0202,10.6269,5714300.0],["2019-03-29",10.7312,10.7881,10.5416,10.6553,5186300.0],["2019-04-01",10.7786,10.826,10.4847,10.5605,4834600.0],["2019-04-02",10.57,10.5985,10.2762,10.3141,4107500.0],["2019-04-03",10.3425,10.3615,9.6505,9.7074,9407600.0],["2019-04-04",9.7358,10.0012,9.6031,10.0012,7181600.0],["2019-04-05",10.0012,10.3046,10.0012,10.2572,4825200.0],["2019-04-08",10.3615,10.5321,10.2382,10.3425,5467500.0],["2019-04-09",10.3615,10.3899,9.9918,10.0392,5961100.0],["2019-04-10",10.0771,10.2572,9.9538,10.0012,5661100.0],["2019-04-11",9.9064,9.9918,9.66,9.8022,5534700.0],["2019-04-12",10.1624,10.2193,9.7263,9.7832,8495700.0],["2019-04-15",9.7074,9.8685,9.4514,9.6315,8621200.0],["2019-04-16",9.6789,9.9064,9.3945,9.8211,8637600.0],["2019-04-17",9.878,9.9728,9.5178,9.622,7118700.0],["2019-04-18",9.622,9.6694,9.1765,9.2429,12196500.0],["2019-04-22",9.3376,9.423,9.0722,9.3187,12879300.0],["2019-04-23",9.4893,9.9444,9.1291,9.1765,17216400.0],["2019-04-24",9.2713,9.4988,9.1765,9.2523,8639800.0],["2019-04-25",9.1196,9.186,8.7404,8.9205,11082000.0],["2019-04-26",8.8826,9.1101,8.7025,8.7594,9462200.0],["2019-04-29",8.7215,9.0438,8.6646,8.9016,7067900.0],["2019-04-30",9.0248,9.0343,8.4939,8.5698,14478200.0],["2019-05-01",8.5698,8.7878,8.5129,8.5603,6924700.0],["2019-05-02",8.4371,8.4845,8.0484,8.2854,12081700.0],["2019-05-03",8.3802,8.7783,8.2854,8.6551,8436400.0],["2019-05-06",8.4845,8.8352,8.4181,8.7783,8546900.0],["2019-05-07",8.6646,9.0343,8.4655,8.9205,11154800.0],["2019-05-08",8.9016,9.2334,8.8826,9.0722,6256000.0],["2019-05-09",9.0059,9.1575,8.7215,9.0817,7128000.0],["2019-05-10",9.0248,9.1481,8.7878,9.0912,5427600.0],["2019-05-13",9.0153,9.0153,8.5603,8.6172,5545700.0],["2019-05-14",8.693,9.0153,8.6551,8.8731,4869100.0],["2019-05-15",8.7689,9.0343,8.7215,9.0059,3447300.0],["2019-05-16",9.0722,9.148,8.7973,8.8257,4139500.0],["2019-05-17",8.7215,8.9585,8.3043,8.3043,5608400.0],["2019-05-20",8.3138,8.3423,7.8683,7.8778,7941300.0],["2019-05-21",7.8778,8.1527,7.8493,8.1527,7591600.0],["2019-05-22",8.0199,8.1147,7.6313,7.6502,7797200.0],["2019-05-23",7.5175,7.5365,7.2142,7.3658,13701000.0],["2019-05-24",7.4322,7.6976,7.3943,7.546,6530600.0],["2019-05-28",7.5175,7.5649,7.2995,7.4227,5359400.0],["2019-05-29",7.3279,7.7545,7.2805,7.7356,5693300.0],["2019-05-30",7.6028,7.7924,7.3753,7.4038,5745400.0],["2019-05-31",7.2426,7.4512,7.2142,7.4132,6750800.0],["2019-06-03",7.4606,7.7071,7.3184,7.6882,8868200.0],["2019-06-04",7.7735,7.9441,7.5744,7.8778,6419300.0],["2019-06-05",7.8209,7.8209,7.2521,7.3374,6127800.0],["2019-06-06",7.309,7.4606,6.8918,7.1004,9133800.0],["2019-06-07",7.034,7.1194,6.7212,6.9108,11526600.0],["2019-06-10",6.9108,7.1004,6.6643,6.7212,9542400.0],["2019-06-11",6.7781,6.7876,6.4653,6.4937,11597900.0],["2019-06-12",6.4273,6.4463,6.1903,6.2377,10487100.0],["2019-06-13",6.4184,6.4564,6.2663,6.4089,7084900.0],["2019-06-14",6.3614,6.4564,6.1902,6.2092,9075600.0],["2019-06-17",6.1807,6.485,6.1141,6.3614,7208800.0],["2019-06-18",6.3804,6.6276,6.3804,6.4945,5441100.0],["2019-06-19",6.4945,6.6656,6.3614,6.4659,11639100.0],["2019-06-20",6.6276,6.9414,6.4755,6.523,12896400.0],["2019-06-21",6.542,6.7037,6.485,6.6846,10565700.0],["2019-06-24",6.6846,6.8748,6.6466,6.7417,8525900.0],["2019-06-25",6.6942,6.7322,6.4089,6.4279,8571700.0],["2019-06-26",6.4469,6.6847,6.3994,6.5705,5274600.0],["2019-06-27",6.5515,6.7227,6.4469,6.5515,5322100.0],["2019-06-28",6.5801,6.7512,6.5325,6.6371,6689600.0],["2019-07-01",6.7417,6.7892,6.3423,6.4184,8574600.0],["2019-07-02",6.4184,6.4184,5.8669,5.8764,10938700.0],["2019-07-03",5.9144,5.943,5.7338,5.8003,5873800.0],["2019-07-05",5.8289,6.0856,5.8098,5.981,11876100.0],["2019-07-08",5.943,6.0476,5.8098,5.8289,7045900.0],["2019-07-09",5.8003,5.943,5.6862,5.9144,10063500.0],["2019-07-10",5.981,6.1522,5.8859,6.1046,8248900.0],["2019-07-11",6.0951,6.2092,5.7908,5.8098,7711100.0],["2019-07-12",5.8194,6.019,5.7528,5.9715,7308200.0],["2019-07-15",5.8859,5.9715,5.6957,5.7148,8685400.0],["2019-07-16",5.6577,5.6767,5.1728,5.3154,18828700.0],["2019-07-17",5.3059,5.3344,4.935,4.9731,16588900.0],["2019-07-18",4.935,5.0206,4.7163,4.8875,16657000.0],["2019-07-19",5.3154,5.3724,4.935,5.0301,23033200.0],["2019-07-22",5.0682,5.2298,4.9921,5.1918,10212800.0],["2019-07-23",5.1918,5.3059,5.0587,5.2108,10334400.0],["2019-07-24",5.1442,5.4485,5.1442,5.2869,10731900.0],["2019-07-25",5.3534,5.3915,4.8685,4.878,11490800.0],["2019-07-26",4.9731,5.0682,4.6783,4.916,15529400.0],["2019-07-29",4.897,4.9065,4.4311,4.5452,21228100.0],["2019-07-30",4.4976,5.3154,4.3455,5.2964,26460100.0],["2019-07-31",5.3249,5.6482,5.2583,5.4105,18257800.0],["2019-08-01",5.3154,5.3439,4.7924,4.897,14340000.0],["2019-08-02",4.8495,4.9731,4.6593,4.7544,8473000.0],["2019-08-05",4.5927,4.5927,4.3455,4.4121,16714000.0],["2019-08-06",4.4406,4.5071,4.0317,4.0983,13534400.0],["2019-08-07",4.0127,4.298,3.8891,4.2029,13102900.0],["2019-08-08",4.2884,4.3835,4.0507,4.2314,10809000.0],["2019-08-09",4.2504,4.4025,4.0793,4.1268,9088600.0],["2019-08-12",4.1363,4.2314,3.9842,4.2219,7016800.0],["2019-08-13",4.1363,4.336,4.0602,4.1268,9389600.0],["2019-08-14",4.0602,4.0697,3.7655,3.9461,10631900.0],["2019-08-15",3.9556,4.0222,3.8035,3.832,9733200.0],["2019-08-16",3.832,4.0222,3.5753,3.8986,10994100.0],["2019-08-19",3.9842,4.317,3.9842,4.3075,12232100.0],["2019-08-20",4.2884,4.4121,3.9651,4.0697,8542000.0],["2019-08-21",4.0983,4.1648,3.9081,3.9081,7565600.0],["2019-08-22",3.9271,4.0888,3.7369,3.7464,10445500.0],["2019-08-23",3.6799,3.7369,3.5468,3.5753,14135600.0],["2019-08-26",3.5943,3.6609,3.3946,3.4422,14270300.0],["2019-08-27",3.4231,3.4517,3.2235,3.2235,12506500.0],["2019-08-28",3.252,3.4612,3.2425,3.3471,12060800.0],["2019-08-29",3.3756,3.6704,3.3471,3.5848,13119000.0],["2019-08-30",3.5563,3.5943,3.2235,3.3851,8504600.0],["2019-09-03",3.3566,3.5468,3.1949,3.5087,8409600.0],["2019-09-04",3.5943,3.8035,3.5182,3.7655,12137800.0],["2019-09-05",3.8035,4.1458,3.7845,3.9651,11204600.0],["2019-09-06",3.8986,3.9461,3.6133,3.7369,16308200.0],["2019-09-09",3.813,4.393,3.8035,4.355,22531200.0],["2019-09-10",4.5547,4.935,4.2504,4.2884,20921900.0],["2019-09-11",4.3265,4.8304,4.2884,4.4881,17649000.0],["2019-09-12",4.3353,4.5263,4.1635,4.1826,13359900.0],["2019-09-13",4.2208,4.4881,4.068,4.4213,12824600.0],["2019-09-16",5.0229,5.5003,4.5359,4.9369,28607400.0],["2019-09-17",4.8224,5.3571,4.66,4.9465,25060200.0],["2019-09-18",4.8605,5.0324,4.7364,4.7746,16588600.0],["2019-09-19",4.8224,4.9369,4.4022,4.4499,17869500.0],["2019-09-20",4.4881,4.6409,4.364,4.5263,47868600.0],["2019-09-23",4.4786,4.5741,4.2208,4.4404,14666800.0],["2019-09-24",4.4117,4.4404,4.0966,4.2017,12761800.0],["2019-09-25",4.0966,4.2685,4.0202,4.2398,7165400.0],["2019-09-26",4.1539,4.2208,3.8197,3.9152,11008000.0],["2019-09-27",3.8388,3.9534,3.6573,3.8388,13304300.0],["2019-09-30",3.7433,3.8483,3.5714,3.6478,11748100.0],["2019-10-01",3.6478,3.8197,3.304,3.3613,15611600.0],["2019-10-02",3.3613,3.5523,3.2467,3.2658,14789000.0],["2019-10-03",3.2658,3.5046,3.1799,3.4568,14534700.0],["2019-10-04",3.3613,3.5332,3.2658,3.495,11544700.0],["2019-10-07",3.4759,3.5714,3.3613,3.4664,8644600.0],["2019-10-08",3.4091,3.4091,3.1703,3.1894,12926200.0],["2019-10-09",3.2372,3.304,3.113,3.1799,8691300.0],["2019-10-10",3.2372,3.3327,3.1321,3.2658,7627600.0],["2019-10-11",3.3422,3.5046,3.3422,3.4282,8692600.0],["2019-10-14",3.4377,3.4377,3.1703,3.3136,7671200.0],["2019-10-15",3.2754,3.5141,3.1799,3.3422,8121900.0],["2019-10-16",3.3613,3.581,3.3613,3.4282,13558600.0],["2019-10-17",3.4377,3.6382,3.3327,3.6287,7979900.0],["2019-10-18",3.6096,3.7242,3.4759,3.5141,8912800.0],["2019-10-21",3.6001,3.6669,3.4282,3.6382,9161100.0],["2019-10-22",3.6287,3.686,3.4473,3.581,9983100.0],["2019-10-23",3.5619,3.8197,3.4759,3.6669,11664300.0],["2019-10-24",3.7719,3.7815,3.3327,3.6382,18459600.0],["2019-10-25",3.581,4.068,3.581,4.0298,20275600.0],["2019-10-28",4.0775,4.2589,3.982,3.9916,12933900.0],["2019-10-29",4.0202,4.3926,3.9438,4.278,12400400.0],["2019-10-30",4.3449,4.3926,3.8197,3.8579,14568300.0],["2019-10-31",3.9247,4.0107,3.7242,3.8483,9529900.0],["2019-11-01",3.877,4.1157,3.791,4.0584,11067700.0],["2019-11-04",4.2208,4.6027,4.2017,4.469,16086700.0],["2019-11-05",4.5359,4.7842,4.3258,4.3353,14161200.0],["2019-11-06",4.2971,4.5645,4.2208,4.3353,12148500.0],["2019-11-07",4.3735,4.5168,4.2303,4.3067,9054200.0],["2019-11-08",4.2494,4.5168,4.1826,4.4595,8689600.0],["2019-11-11",4.3067,4.4213,4.0871,4.0966,11519600.0],["2019-11-12",4.1539,4.2208,4.0489,4.1253,8218300.0],["2019-11-13",4.1157,4.173,3.9438,4.0202,8533000.0],["2019-11-14",4.0584,4.1157,3.791,3.8579,10026700.0],["2019-11-15",3.8579,4.0489,3.8101,4.0393,8446500.0],["2019-11-18",3.982,3.982,3.5714,3.6096,15258500.0],["2019-11-19",3.5523,3.5905,3.4282,3.4664,8125000.0],["2019-11-20",3.4664,3.5332,3.3136,3.3518,11621100.0],["2019-11-21",3.3613,3.3995,3.2181,3.2849,12879000.0],["2019-11-22",3.304,3.7815,3.2849,3.6669,17136800.0],["2019-11-25",3.5714,3.7337,3.5237,3.7051,10517300.0],["2019-11-26",3.6955,3.6955,3.3327,3.4282,12003700.0],["2019-11-27",3.3804,3.5332,3.3709,3.4759,5227300.0],["2019-11-29",3.4091,3.4186,3.2945,3.3327,5303200.0],["2019-12-02",3.4091,3.4855,3.199,3.2085,11432500.0],["2019-12-03",3.1894,3.3136,3.1512,3.2467,10125900.0],["2019-12-04",3.2563,3.4664,3.199,3.4282,8428200.0],["2019-12-05",3.495,3.6096,3.3995,3.4473,12239200.0],["2019-12-06",3.3613,3.7337,3.3327,3.6764,11352800.0],["2019-12-09",3.6287,3.9725,3.5905,3.877,15380300.0],["2019-12-10",3.9056,4.0202,3.8006,3.9534,8903700.0],["2019-12-11",3.9534,3.982,3.8101,3.8961,8457000.0],["2019-12-12",3.9441,4.4239,3.8961,4.4239,14407100.0],["2019-12-13",4.4719,4.539,4.0304,4.04,13618400.0],["2019-12-16",4.136,4.4719,4.1264,4.3471,12936400.0],["2019-12-17",4.3279,4.587,4.2703,4.5486,11265000.0],["2019-12-18",4.491,4.7885,4.4814,4.7214,11948200.0],["2019-12-19",4.7214,4.9133,4.6542,4.7981,11118500.0],["2019-12-20",4.8461,4.8461,4.4431,4.5774,16797500.0],["2019-12-23",4.5102,4.7022,4.4814,4.6446,10572700.0],["2019-12-24",4.6542,4.7789,4.5966,4.6062,2996800.0],["2019-12-26",4.683,4.731,4.587,4.6158,6215900.0],["2019-12-27",4.587,4.6254,4.3759,4.3759,8739300.0],["2019-12-30",4.3663,4.5198,4.2799,4.4431,8031800.0],["2019-12-31",4.3759,4.731,4.3375,4.6542,8136700.0],["2020-01-02",4.6926,4.7501,4.184,4.2319,9990200.0],["2020-01-03",4.3855,4.4143,4.1936,4.3087,11041000.0],["2020-01-06",4.3759,4.4047,4.1936,4.2799,8415700.0],["2020-01-07",4.3951,4.6254,4.3183,4.5294,13907300.0],["2020-01-08",4.4719,4.6926,4.2703,4.3759,16233800.0],["2020-01-09",4.3279,4.4335,4.0592,4.3855,17158800.0],["2020-01-10",4.3951,4.6542,4.3663,4.635,11381000.0],["2020-01-13",4.5102,4.5486,4.2511,4.3663,11660200.0],["2020-01-14",4.3855,4.5486,4.2895,4.4143,11434800.0],["2020-01-15",4.3183,4.3855,4.1936,4.2895,8609100.0],["2020-01-16",4.3279,4.4719,4.1648,4.184,10167900.0],["2020-01-17",4.2032,4.2032,3.8001,3.8001,16256300.0],["2020-01-21",3.7329,3.7425,3.4355,3.4834,15188600.0],["2020-01-22",3.4834,3.5026,3.2915,3.3683,13137600.0],["2020-01-23",3.3203,3.3971,3.2339,3.2819,14113400.0],["2020-01-24",3.2339,3.3011,3.0324,3.1284,19404900.0],["2020-01-27",3.0036,3.0708,2.9173,2.9269,14481600.0],["2020-01-28",2.9748,3.1188,2.8789,3.0324,17412700.0],["2020-01-29",3.0612,3.0996,2.8885,2.8885,12601300.0],["2020-01-30",2.8309,2.8981,2.7349,2.8885,12262300.0],["2020-01-31",2.8405,2.9556,2.7925,2.8789,10086700.0],["2020-02-03",2.8885,3.0036,2.8309,2.8885,8420300.0],["2020-02-04",2.9748,3.0324,2.8789,2.8981,8480600.0],["2020-02-05",2.9556,3.2339,2.9556,3.2051,13752100.0],["2020-02-06",3.1956,3.2339,3.0228,3.1284,8327100.0],["2020-02-07",3.0612,3.1572,2.9556,3.0708,7534400.0],["2020-02-10",2.9748,3.0132,2.8693,2.8789,9263500.0],["2020-02-11",2.8693,2.9077,2.7829,2.7925,10721900.0],["2020-02-12",2.8885,3.186,2.8789,2.9173,12966000.0],["2020-02-13",2.9269,3.1284,2.9173,2.9748,10128500.0],["2020-02-14",2.9844,3.186,2.8981,2.9652,8943100.0],["2020-02-18",3.0036,3.09,2.9173,3.0132,9184400.0],["2020-02-19",3.0708,3.1092,2.9844,3.09,8701100.0],["2020-02-20",3.0708,3.2819,3.0708,3.138,11584200.0],["2020-02-21",3.0804,3.09,2.9269,3.0132,8860300.0],["2020-02-24",2.8693,2.9652,2.8117,2.8405,12930600.0],["2020-02-25",2.8693,2.9173,2.5334,2.7445,15285600.0],["2020-02-26",2.7349,2.8405,2.5526,2.6869,10167600.0],["2020-02-27",2.495,2.687,2.3031,2.639,19653000.0],["2020-02-28",2.3415,2.7061,2.0536,2.6582,25239000.0],["2020-03-02",2.7061,2.7253,2.4662,2.5238,12560300.0],["2020-03-03",2.5814,2.6102,2.3511,2.495,11433800.0],["2020-03-04",2.5334,2.6774,2.4087,2.5622,14108000.0],["2020-03-05",2.447,2.5526,2.3415,2.4279,12429200.0],["2020-03-06",2.2743,2.543,2.14,2.5142,17889600.0],["2020-03-09",2.2263,3.3971,2.1016,2.2551,37735700.0],["2020-03-10",2.5526,2.5526,1.8713,2.1688,27209800.0],["2020-03-11",2.0536,2.1783,1.7753,1.8617,19111500.0],["2020-03-12",1.5642,2.2455,1.545,1.9864,27011100.0],["2020-03-13",2.1592,2.9269,1.8905,2.7061,31865600.0],["2020-03-16",2.1112,3.2627,2.1016,2.6294,28393700.0],["2020-03-17",2.6678,3.0228,2.639,2.9652,24807800.0],["2020-03-18",2.7637,3.0996,2.5526,2.7445,17515800.0],["2020-03-19",2.8021,2.9748,2.639,2.9077,16320700.0],["2020-03-20",2.9365,3.1188,2.687,2.9269,21162100.0],["2020-03-23",2.8789,2.9748,2.5046,2.6006,13292500.0],["2020-03-24",2.7253,2.9748,2.3607,2.9269,15071800.0],["2020-03-25",2.8021,2.9365,2.3991,2.4183,16945200.0],["2020-03-26",2.5142,2.543,2.0056,2.2167,12701600.0],["2020-03-27",2.14,2.2647,1.9768,2.0824,16681500.0],["2020-03-30",2.0248,2.3223,2.0248,2.2359,12116900.0],["2020-03-31",2.2071,2.2839,2.0632,2.1879,14630100.0],["2020-04-01",2.1783,2.3895,2.0824,2.1783,12112200.0],["2020-04-02",2.2551,2.6102,2.1112,2.3031,14539000.0],["2020-04-03",2.3703,2.591,2.2359,2.5334,12946900.0],["2020-04-06",2.5334,2.7925,2.4566,2.7925,9014500.0],["2020-04-07",2.8789,3.1476,2.8021,2.9269,11883800.0],["2020-04-08",2.994,3.589,2.9365,3.5794,10039400.0],["2020-04-09",3.6082,4.1264,3.2819,3.5986,16353700.0],["2020-04-13",3.7521,3.9633,3.637,3.8961,12077700.0],["2020-04-14",3.8961,4.2415,3.7713,4.2032,19212000.0],["2020-04-15",3.9824,4.4335,3.8097,4.4047,15816400.0],["2020-04-16",4.4143,4.5678,4.1456,4.2511,8023400.0],["2020-04-17",4.3663,4.4814,4.1168,4.4623,11830200.0],["2020-04-20",4.3279,5.086,4.2991,4.9325,14585800.0],["2020-04-21",4.9421,5.2396,4.8557,5.0572,15191400.0],["2020-04-22",5.2396,5.2587,4.7214,4.9133,10687300.0],["2020-04-23",4.8941,5.1436,4.7885,4.9325,12079000.0],["2020-04-24",5.134,5.134,4.731,5.038,12415200.0],["2020-04-27",5.0668,5.4123,4.7789,5.2683,11837500.0],["2020-04-28",5.3739,5.4603,4.9229,5.3931,10659900.0],["2020-04-29",5.4411,5.9881,5.3163,5.9017,8019100.0],["2020-04-30",5.9785,6.2184,5.5466,5.5946,15995000.0],["2020-05-01",5.5178,6.1512,5.3739,5.8153,9500200.0],["2020-05-04",5.6618,6.0552,5.5274,5.9497,9799600.0],["2020-05-05",6.1512,6.18,5.6234,5.6714,10560800.0],["2020-05-06",5.7386,5.8441,5.5178,5.6042,6253200.0],["2020-05-07",5.6522,5.8345,5.4603,5.4891,6403400.0],["2020-05-08",5.5658,5.9401,5.4603,5.9305,7144900.0],["2020-05-11",5.9497,6.2855,5.8825,5.9977,9405600.0],["2020-05-12",6.0168,6.4775,5.9977,6.0744,10403400.0],["2020-05-13",6.1704,6.1704,5.0476,5.1628,9375200.0],["2020-05-14",5.0188,5.0764,4.731,4.8653,8581900.0],["2020-05-15",4.8845,5.038,4.6926,4.7118,8977100.0],["2020-05-18",4.9229,5.4987,4.8749,5.4603,10632300.0],["2020-05-19",5.5178,5.9689,5.4027,5.6522,8587100.0],["2020-05-20",5.7865,5.9113,5.5178,5.6042,9008700.0],["2020-05-21",5.585,5.7482,5.4795,5.537,6093100.0],["2020-05-22",5.4315,5.7865,5.3643,5.7673,5769000.0],["2020-05-26",5.9113,6.2951,5.8537,6.2184,7942100.0],["2020-05-27",6.3047,6.3047,5.8057,6.0264,6545300.0],["2020-05-28",5.9689,6.2759,5.681,5.729,6756200.0],["2020-05-29",5.8153,6.0073,5.6714,5.7482,10529300.0],["2020-06-01",5.681,6.1416,5.6522,5.9785,7858600.0],["2020-06-02",5.9881,6.2664,5.9497,6.1512,5319900.0],["2020-06-03",6.2376,6.2376,5.8537,5.9497,7380600.0],["2020-06-04",5.9017,6.2376,5.8921,6.2088,6402200.0],["2020-06-05",6.3335,6.4967,5.8825,6.3239,12503200.0],["2020-06-08",6.4295,7.9169,6.4295,7.7058,20191100.0],["2020-06-09",7.3699,7.5139,6.9381,7.2452,8575300.0],["2020-06-10",7.2644,7.3795,6.6022,6.6214,8938300.0],["2020-06-11",6.2184,6.5255,5.9977,6.0073,9357500.0],["2020-06-12",6.3815,6.4679,6.0744,6.2088,7246000.0],["2020-06-15",5.8729,6.6022,5.7386,6.4775,9341400.0],["2020-06-16",6.727,6.7654,6.3719,6.6022,7810600.0],["2020-06-17",6.6022,6.6214,6.2184,6.4391,9508600.0],["2020-06-18",6.2759,6.8517,6.1608,6.4295,9692200.0],["2020-06-19",6.5542,6.5638,5.9593,6.0073,29855400.0],["2020-06-22",6.0744,6.1608,5.6522,5.7961,7631400.0],["2020-06-23",5.8537,5.8537,5.5274,5.6042,10748800.0],["2020-06-24",5.5754,5.7194,5.3355,5.3643,7544400.0],["2020-06-25",5.3067,5.6714,5.1724,5.4123,8233500.0],["2020-06-26",5.3739,5.3931,4.8749,4.9421,30602900.0],["2020-06-29",5.086,5.3067,5.0284,5.3067,7952900.0],["2020-06-30",5.3163,5.4123,5.0572,5.4027,6569500.0],["2020-07-01",5.2875,5.4795,5.2491,5.3931,5413300.0],["2020-07-02",5.4699,5.9209,5.4603,5.8729,7334600.0],["2020-07-06",6.0744,6.2472,5.9881,6.1608,9109300.0],["2020-07-07",6.1416,6.6982,6.0744,6.4295,10918100.0],["2020-07-08",6.4487,6.679,6.2855,6.3623,7533900.0],["2020-07-09",6.5446,6.727,6.2472,6.2568,10004100.0],["2020-07-10",6.3719,6.4583,6.1704,6.4487,5341300.0],["2020-07-13",6.5159,6.6022,5.9977,5.9977,5911900.0],["2020-07-14",6.1032,6.3143,5.8921,6.3143,6570300.0],["2020-07-15",6.3911,6.6022,6.2759,6.5734,6848700.0],["2020-07-16",6.5255,6.7366,6.4103,6.4679,4705600.0],["2020-07-17",6.5255,6.5734,6.2376,6.2472,4680500.0],["2020-07-20",6.2376,6.4487,6.18,6.1992,3915300.0],["2020-07-21",6.2759,6.3239,5.9977,6.0648,8571800.0],["2020-07-22",6.0168,6.0552,5.7961,5.9593,5150000.0],["2020-07-23",5.9689,6.3047,5.7194,6.2951,6528700.0],["2020-07-24",6.2951,6.6694,6.2664,6.4583,6145600.0],["2020-07-27",6.2088,6.2568,5.6138,5.7386,11270700.0],["2020-07-28",5.8153,6.084,5.7961,5.9497,4506100.0],["2020-07-29",5.9497,6.3335,5.7769,6.2951,5308800.0],["2020-07-30",6.2184,6.3623,6.1416,6.2568,4400900.0],["2020-07-31",6.2376,6.2472,5.9785,6.1992,5127800.0],["2020-08-03",6.4103,7.0341,6.3719,6.9189,10011700.0],["2020-08-04",6.9381,7.4371,6.7845,7.3699,8545600.0],["2020-08-05",7.4371,7.5714,7.1492,7.4755,7218300.0],["2020-08-06",7.5235,7.6674,7.4179,7.4563,5009400.0],["2020-08-07",7.4755,7.9841,7.4275,7.9265,8208900.0],["2020-08-10",7.9361,8.0992,7.6866,8.08,6779800.0],["2020-08-11",8.1568,8.3679,7.7634,7.7826,7059100.0],["2020-08-12",7.8881,8.0992,7.6674,7.9361,5407800.0],["2020-08-13",7.9169,8.0321,7.725,7.7442,5801200.0],["2020-08-14",7.8113,8.6846,7.773,8.4255,9210600.0],["2020-08-17",8.3967,8.5407,8.1184,8.5215,5403200.0],["2020-08-18",8.6366,8.9917,8.3199,8.3583,6441400.0],["2020-08-19",8.3679,8.9245,8.3104,8.4831,6306600.0],["2020-08-20",8.3487,8.3967,7.8305,7.8881,6320700.0],["2020-08-21",7.8209,7.9169,7.5714,7.6482,6231000.0],["2020-08-24",7.725,7.9265,7.4851,7.8977,4031900.0],["2020-08-25",7.9265,8.1376,7.7922,7.9553,3836200.0],["2020-08-26",7.8689,7.9073,7.274,7.2932,6840700.0],["2020-08-27",7.4275,7.6674,7.3507,7.5714,5213900.0],["2020-08-28",7.6194,7.6866,7.3507,7.4755,3375600.0],["2020-08-31",7.3891,7.3987,6.9381,7.1588,5804200.0],["2020-09-01",7.13,7.4275,7.0532,7.1684,4660000.0],["2020-09-02",7.082,7.1684,6.6694,6.6694,6021900.0],["2020-09-03",6.6694,6.9861,6.6694,6.8037,5546600.0],["2020-09-04",6.8517,6.9381,6.4199,6.8517,4270200.0],["2020-09-08",6.6886,6.7366,6.3143,6.5255,5870700.0],["2020-09-09",6.679,6.8037,6.5446,6.775,3435400.0],["2020-09-10",6.727,6.8901,6.5063,6.535,5242000.0],["2020-09-11",6.5734,6.7654,6.5255,6.6022,3499100.0],["2020-09-14",6.7366,7.1972,6.6214,7.0053,6174700.0],["2020-09-15",7.0628,7.1492,6.7462,7.082,4029500.0],["2020-09-16",7.1588,7.6866,7.0916,7.5139,6362700.0],["2020-09-17",7.2836,7.4275,7.13,7.3699,4644900.0],["2020-09-18",7.4467,7.725,7.3027,7.4659,12520100.0],["2020-09-21",7.2932,7.4467,6.9957,7.3891,4547900.0],["2020-09-22",7.3795,7.4371,7.0724,7.082,4299600.0],["2020-09-23",7.2164,7.6194,7.1588,7.1876,5788400.0],["2020-09-24",7.0053,7.2452,6.727,7.0149,5766200.0],["2020-09-25",6.9285,6.9957,6.7078,6.7845,3642100.0],["2020-09-28",6.8805,7.0916,6.679,7.0053,5492700.0],["2020-09-29",6.9285,6.9573,6.5159,6.5734,5238900.0],["2020-09-30",6.5542,6.6022,6.2472,6.3527,5190500.0],["2020-10-01",6.2951,6.4775,6.0552,6.228,4000300.0],["2020-10-02",6.036,6.3719,5.9785,6.2376,4165500.0],["2020-10-05",6.3911,6.8229,6.3911,6.775,4188100.0],["2020-10-06",6.8709,7.2356,6.7078,6.7462,6828200.0],["2020-10-07",6.9093,7.629,6.9093,7.5618,5866400.0],["2020-10-08",7.581,7.773,7.4179,7.7634,5089000.0],["2020-10-09",7.9937,8.176,7.6098,7.7346,4003000.0],["2020-10-12",7.9649,8.1664,7.7154,8.0896,4228200.0],["2020-10-13",8.0704,8.224,7.8018,7.8113,3076300.0],["2020-10-14",7.7634,8.128,7.725,7.8977,3617600.0],["2020-10-15",7.9265,8.2912,7.7922,8.2912,3297100.0],["2020-10-16",8.2912,8.4351,7.9169,7.9361,4049700.0],["2020-10-19",8.0225,8.1664,7.7826,8.0129,4036300.0],["2020-10-20",8.1376,8.5215,8.0608,8.3391,4875700.0],["2020-10-21",8.6366,8.9053,8.2624,8.3104,6898200.0],["2020-10-22",8.3679,9.0301,8.2432,9.0109,6867300.0],["2020-10-23",8.8957,8.9821,8.6366,8.723,3682300.0],["2020-10-26",8.7998,8.8765,8.3199,8.3871,5260500.0],["2020-10-27",8.3775,8.4351,8.1856,8.272,5135600.0],["2020-10-28",8.0608,8.2144,7.581,7.6002,7832400.0],["2020-10-29",7.5139,7.6386,7.2644,7.4467,7102500.0],["2020-10-30",7.082,7.1108,6.0936,6.3143,17399800.0],["2020-11-02",6.1992,6.4007,5.8729,6.3239,7488800.0],["2020-11-03",6.4103,6.4679,6.036,6.1032,6231900.0],["2020-11-04",6.0456,6.084,5.6906,5.7961,8158200.0],["2020-11-05",5.8057,6.084,5.7673,5.7961,5999400.0],["2020-11-06",5.8345,6.0744,5.7961,5.8153,5577000.0],["2020-11-09",6.0552,6.3047,5.8249,6.1704,8962100.0],["2020-11-10",6.2568,6.6982,6.1224,6.6886,6199400.0],["2020-11-11",6.6982,7.0436,6.4679,6.631,6562700.0],["2020-11-12",6.4487,6.775,6.3815,6.4775,5054300.0],["2020-11-13",6.5926,6.9765,6.5734,6.8901,3590800.0],["2020-11-16",7.0916,7.1108,6.3527,6.7845,7940400.0],["2020-11-17",6.6502,7.0341,6.631,7.0149,4139900.0],["2020-11-18",7.1204,7.2356,6.8229,6.8421,5059300.0],["2020-11-19",6.6982,6.9477,6.4199,6.9285,6180600.0],["2020-11-20",6.9093,7.1972,6.7174,6.8709,4094700.0],["2020-11-23",7.0149,7.3315,6.9573,7.3315,6303800.0],["2020-11-24",7.4563,7.7634,7.3411,7.6674,4701200.0],["2020-11-25",7.6194,7.6674,7.3123,7.6098,3472300.0],["2020-11-27",7.4851,7.6386,7.2932,7.4659,2152400.0],["2020-11-30",7.5714,7.6482,6.9957,7.0053,4236300.0],["2020-12-01",7.1396,7.3795,6.9093,6.9765,3853500.0],["2020-12-02",6.9189,7.3123,6.8133,6.8229,4987100.0],["2020-12-03",6.7078,6.775,6.2951,6.631,8244200.0],["2020-12-04",6.7078,7.1204,6.7078,7.1204,6229700.0],["2020-12-07",6.8709,6.9285,6.4871,6.5063,7870500.0],["2020-12-08",6.4871,6.8325,6.4007,6.5734,5965900.0],["2020-12-09",6.7174,6.9765,6.6214,6.7941,6185400.0],["2020-12-10",6.8133,7.4467,6.8133,7.4083,9811600.0],["2020-12-11",7.5235,7.5427,6.8421,6.9573,7598100.0],["2020-12-14",7.1012,7.1396,6.7174,6.7845,6618800.0],["2020-12-15",6.7845,6.9573,6.7078,6.9189,4910800.0],["2020-12-16",7.082,7.082,6.535,6.6022,7675900.0],["2020-12-17",6.7174,6.7558,6.4295,6.727,4133500.0],["2020-12-18",6.679,6.7078,6.4967,6.5734,11348500.0],["2020-12-21",6.3623,6.7174,6.2568,6.6694,5582900.0],["2020-12-22",6.6694,6.775,6.5063,6.583,3347600.0],["2020-12-23",6.5446,7.2452,6.535,7.0628,5935900.0],["2020-12-24",7.082,7.1012,6.7174,6.7462,1875500.0],["2020-12-28",6.5542,6.6118,6.1992,6.2376,7519800.0],["2020-12-29",6.3239,6.3719,5.9593,5.9881,5517900.0],["2020-12-30",5.9785,6.4967,5.9401,6.4295,4495400.0],["2020-12-31",6.4007,6.535,6.3143,6.4295,3562400.0],["2021-01-04",6.6022,6.8901,6.5063,6.8421,4948400.0],["2021-01-05",6.9477,7.4947,6.9381,7.13,6759600.0],["2021-01-06",6.8421,7.4563,6.8421,7.3987,6207300.0],["2021-01-07",7.4371,7.5522,7.3027,7.4275,4555100.0],["2021-01-08",7.5139,7.5331,7.1492,7.2164,4510600.0],["2021-01-11",7.0149,7.6674,6.9189,7.6482,4461100.0],["2021-01-12",7.9841,8.9149,7.9649,8.7902,10551500.0],["2021-01-13",8.7518,9.0972,8.4735,8.8957,10437600.0],["2021-01-14",9.1068,9.5579,9.0301,9.5579,9241100.0],["2021-01-15",9.4523,9.8937,9.3947,9.7882,11305300.0],["2021-01-19",9.673,9.769,8.8669,9.1452,10572800.0],["2021-01-20",9.2124,9.4235,8.2432,8.4927,8883800.0],["2021-01-21",8.4447,8.6366,7.8497,8.272,6871700.0],["2021-01-22",8.0417,8.3583,7.8785,8.3487,4885400.0],["2021-01-25",8.4063,8.6558,8.0321,8.6078,5156000.0],["2021-01-26",8.7806,9.0109,8.2912,8.3583,6142800.0],["2021-01-27",8.2528,9.4523,8.1088,9.0685,9379200.0],["2021-01-28",9.2316,9.6922,8.627,8.9629,6569000.0],["2021-01-29",8.8381,9.5195,8.6942,8.8381,7003000.0],["2021-02-01",9.2796,9.5675,8.9629,9.2316,5014500.0],["2021-02-02",9.5387,9.5483,8.8381,8.9053,6084200.0],["2021-02-03",9.0205,9.3276,8.6078,9.0781,6528100.0],["2021-02-04",9.0685,9.0972,8.819,8.9341,3199000.0],["2021-02-05",9.1644,9.2124,8.8477,8.8861,5525200.0],["2021-02-08",9.0397,9.5771,8.9917,9.4907,6098400.0],["2021-02-09",9.3372,9.7018,9.174,9.3755,4707900.0],["2021-02-10",9.5291,9.8458,9.2988,9.7786,5488500.0],["2021-02-11",9.7978,10.0857,8.9341,9.1836,6606200.0],["2021-02-12",9.0781,9.9129,8.9629,9.7498,5476700.0],["2021-02-16",10.5079,10.7286,9.9513,10.4983,9391200.0],["2021-02-17",10.6518,11.1317,10.2584,11.0069,11384300.0],["2021-02-18",10.9973,10.9973,9.8553,9.9321,5805500.0],["2021-02-19",9.9993,10.2392,9.5387,9.7594,4632100.0],["2021-02-22",9.7498,10.4311,9.6346,9.8841,6884800.0],["2021-02-23",9.8649,10.0665,9.1356,10.0089,5798800.0],["2021-02-24",10.0377,10.4119,9.5291,10.2584,7609100.0],["2021-02-25",10.2008,10.5079,9.6538,9.8362,5748500.0],["2021-02-26",9.6346,9.9129,9.1836,9.2508,6255900.0],["2021-03-01",9.4715,9.8074,9.2796,9.625,5481100.0],["2021-03-02",9.721,10.0665,9.3563,9.4139,3978100.0],["2021-03-03",9.5291,9.7402,9.4235,9.4523,3878600.0],["2021-03-04",9.3947,10.1816,9.3851,9.9225,7621400.0],["2021-03-05",10.124,10.1816,9.4139,10.1336,6348000.0],["2021-03-08",10.1816,10.316,9.7498,9.769,4326000.0],["2021-03-09",9.6154,9.8074,9.1452,9.4331,4869300.0],["2021-03-10",9.4715,10.6422,9.3659,10.2872,8089000.0],["2021-03-11",10.3448,10.7286,10.0761,10.6326,4436900.0],["2021-03-12",10.6039,10.6326,10.0665,10.1432,4872000.0],["2021-03-15",10.124,10.2776,9.9513,10.1049,3222500.0],["2021-03-16",10.1336,10.1336,9.7882,9.9129,3261300.0],["2021-03-17",9.8745,10.22,9.7882,9.9897,3070700.0],["2021-03-18",9.8841,9.9897,9.174,9.2412,4470000.0],["2021-03-19",9.2316,10.0953,9.2124,10.0665,11538500.0],["2021-03-22",9.9417,10.1816,9.7402,9.9801,4479100.0],["2021-03-23",9.6826,9.6826,8.9821,9.1932,5152600.0],["2021-03-24",9.3372,9.4907,9.1548,9.2316,3053800.0],["2021-03-25",9.0972,9.7882,8.9245,9.769,4404300.0],["2021-03-26",9.8937,10.6135,9.8074,10.4311,6175900.0],["2021-03-29",10.3256,10.5559,10.0569,10.0857,3469800.0],["2021-03-30",9.9801,10.1144,9.6922,9.8937,2634800.0],["2021-03-31",9.8266,10.1432,9.7306,9.9129,3067100.0],["2021-04-01",10.0857,10.7766,10.0185,10.6135,4166200.0],["2021-04-05",10.5079,10.5079,9.6346,9.7018,4498900.0],["2021-04-06",9.7786,10.1624,9.7498,9.8362,3176600.0],["2021-04-07",9.8458,9.9033,9.5963,9.7306,2801000.0],["2021-04-08",9.5963,9.6346,8.9821,9.3084,6140500.0],["2021-04-09",9.222,9.27,8.5982,8.6366,5373100.0],["2021-04-12",8.8285,9.0397,8.4447,8.4927,4445500.0],["2021-04-13",8.5886,8.8094,8.4639,8.7134,3819100.0],["2021-04-14",8.8765,9.4811,8.8094,9.1356,4755300.0],["2021-04-15",9.0876,9.2028,8.8477,9.0876,3003800.0],["2021-04-16",9.2028,9.222,8.8669,8.9725,3043600.0],["2021-04-19",8.9437,9.1836,8.8094,8.9149,3305200.0],["2021-04-20",8.771,8.8477,8.2432,8.4063,4292800.0],["2021-04-21",8.1664,8.5982,8.128,8.4831,3136900.0],["2021-04-22",8.4831,8.8765,8.3679,8.7038,3417500.0],["2021-04-23",8.4351,8.6942,8.3583,8.4735,3683000.0],["2021-04-26",8.3871,9.0493,8.3583,8.9725,4707300.0],["2021-04-27",9.2796,9.5387,9.0013,9.3467,6345400.0],["2021-04-28",9.4331,10.0185,9.3947,9.9225,4371700.0],["2021-04-29",10.0761,10.0761,9.1644,9.3563,6097100.0],["2021-04-30",9.2028,9.5387,9.1164,9.4235,6172100.0],["2021-05-03",9.5387,10.4311,9.5387,10.4023,7129300.0],["2021-05-04",10.4599,10.767,10.1528,10.6902,6106300.0],["2021-05-05",10.7478,11.0453,10.4119,10.8438,5594200.0],["2021-05-06",10.8438,10.8438,10.5079,10.719,3838500.0],["2021-05-07",10.6518,10.9877,10.4407,10.9397,5505800.0],["2021-05-10",11.0837,11.218,10.671,10.8342,5332000.0],["2021-05-11",10.6518,11.3236,10.4599,11.2564,5604900.0],["2021-05-12",11.362,12.1201,11.3236,11.5059,7445000.0],["2021-05-13",11.3236,11.6019,10.8726,11.0549,4934600.0],["2021-05-14",11.2948,12.715,11.2948,12.5135,6833500.0],["2021-05-17",12.5711,13.761,12.4175,13.7322,6904200.0],["2021-05-18",13.4731,13.6651,13.0797,13.31,5807000.0],["2021-05-19",13.0413,13.6459,12.859,13.4635,8219100.0],["2021-05-20",13.4347,13.5499,13.0029,13.4443,6136600.0],["2021-05-21",13.6747,13.905,13.5115,13.5115,5249300.0],["2021-05-24",13.4923,13.6747,12.9933,13.4347,5339500.0],["2021-05-25",13.3004,13.4252,12.8782,12.9357,5874500.0],["2021-05-26",12.9357,13.214,12.7342,13.1565,4959300.0],["2021-05-27",13.0989,13.2716,12.8878,12.9549,3793400.0],["2021-05-28",13.0701,13.1085,12.667,13.0125,4318200.0],["2021-06-01",13.4347,14.6343,13.406,14.1641,9742100.0],["2021-06-02",14.1545,14.5863,13.7418,14.3752,7483800.0],["2021-06-03",14.26,14.2792,13.713,13.8282,4366900.0],["2021-06-04",13.9338,13.9721,13.3964,13.6555,4862600.0],["2021-06-07",13.6555,14.2024,13.6555,13.9529,3822600.0],["2021-06-08",14.2408,14.7302,13.9146,14.5575,5612600.0],["2021-06-09",14.6055,15.0757,14.5383,14.6439,5418200.0],["2021-06-10",14.9318,15.0469,14.26,14.7686,4210300.0],["2021-06-11",15.0469,15.6611,14.9702,15.3732,4575500.0],["2021-06-14",15.1621,15.4308,14.7494,14.7782,5356900.0],["2021-06-15",14.8838,15.0181,14.4903,14.9222,4091000.0],["2021-06-16",14.7494,14.9797,14.2888,14.6439,3903300.0],["2021-06-17",14.6823,14.7111,13.2908,13.5595,7540400.0],["2021-06-18",13.3388,13.9146,13.1948,13.5691,10882300.0],["2021-06-21",13.5307,14.1545,13.1085,14.0681,5310400.0],["2021-06-22",14.0489,14.2504,13.8186,14.1929,2909200.0],["2021-06-23",14.5287,15.6035,14.452,15.1333,4833900.0],["2021-06-24",15.0373,15.7379,15.0181,15.4212,4797400.0],["2021-06-25",15.6035,16.1889,15.4787,15.9778,9307100.0],["2021-06-28",16.0257,16.0257,15.2676,15.5843,6853300.0],["2021-06-29",15.9874,16.0545,15.2964,15.4788,2986700.0],["2021-06-30",15.8338,16.2273,15.6227,16.0833,3985300.0],["2021-07-01",16.5535,16.7646,15.9298,16.1409,2983500.0],["2021-07-02",16.0161,16.0641,15.6131,15.6419,2405800.0],["2021-07-06",15.8146,15.8146,14.8166,14.9797,3613700.0],["2021-07-07",14.951,15.5555,14.5479,15.2005,3978900.0],["2021-07-08",15.2484,16.352,14.9893,15.7858,6680400.0],["2021-07-09",15.7858,16.304,15.6611,16.256,3259400.0],["2021-07-12",16.1601,16.3232,15.6995,15.9874,3260600.0],["2021-07-13",16.1025,16.6591,15.997,16.0545,3292800.0],["2021-07-14",16.0545,16.1985,15.1429,15.2197,3720900.0],["2021-07-15",15.2388,15.4212,14.6727,14.8646,3926000.0],["2021-07-16",15.0277,15.0565,14.1449,14.2696,3935000.0],["2021-07-19",13.8954,14.4903,13.5787,13.8282,6247800.0],["2021-07-20",13.9913,14.3464,13.6843,14.1833,3792200.0],["2021-07-21",14.4807,15.2292,14.356,14.9318,4915600.0],["2021-07-22",14.8838,14.9126,14.2216,14.6727,3500200.0],["2021-07-23",14.6439,14.7111,13.9338,14.6823,4267600.0],["2021-07-26",14.807,15.5651,14.807,15.3444,5669700.0],["2021-07-27",14.2696,14.8358,13.8186,14.2984,9336500.0],["2021-07-28",14.6631,14.903,14.1257,14.5671,4236000.0],["2021-07-29",14.5863,14.7974,13.8954,14.5383,5632700.0],["2021-07-30",14.4328,14.855,14.0873,14.6151,5662400.0],["2021-08-02",14.5479,15.0373,14.0393,14.1161,4523000.0],["2021-08-03",13.9625,14.5383,13.6939,14.3368,4049400.0],["2021-08-04",14.0009,14.6151,13.8282,13.9913,4598700.0],["2021-08-05",14.1257,14.5767,14.0201,14.1641,2560000.0],["2021-08-06",14.3752,14.5575,14.0873,14.2024,2548900.0],["2021-08-09",13.9338,14.1833,13.761,13.9146,2487600.0],["2021-08-10",14.1353,14.3176,13.8954,14.1929,2134100.0],["2021-08-11",13.9913,14.1065,13.6363,14.0681,2520100.0],["2021-08-12",14.0681,14.2984,13.6459,13.9338,1953500.0],["2021-08-13",13.8474,13.8954,13.1373,13.214,2822500.0],["2021-08-16",13.1181,13.3868,12.8206,13.1948,2898800.0],["2021-08-17",13.0701,13.5019,12.8686,12.9645,2360700.0],["2021-08-18",13.0413,13.2044,12.5327,12.5999,4798100.0],["2021-08-19",12.3792,12.4847,11.8706,12.216,5241900.0],["2021-08-20",12.1872,12.3984,12.0817,12.2064,6815200.0],["2021-08-23",12.5903,12.7246,12.1776,12.216,4475000.0],["2021-08-24",12.3312,12.6095,12.2064,12.5999,5288100.0],["2021-08-25",12.5999,13.5787,12.2352,13.3772,3970300.0],["2021-08-26",13.262,13.5979,13.0413,13.2428,4103600.0],["2021-08-27",13.5019,14.9606,13.5019,14.5287,8410400.0],["2021-08-30",14.3944,14.5575,13.9913,14.1065,3377300.0],["2021-08-31",14.1065,14.356,13.8954,14.0297,4825500.0],["2021-09-01",13.9434,14.9702,13.7898,14.8838,5409800.0],["2021-09-02",15.1813,16.1793,15.0373,15.9394,5902500.0],["2021-09-03",16.0449,16.7934,15.853,16.5439,6788900.0],["2021-09-07",16.3904,16.6783,15.8914,16.0545,6186000.0],["2021-09-08",16.5247,16.9374,16.3136,16.5631,6972900.0],["2021-09-09",16.4096,16.8318,16.1985,16.5919,4374300.0],["2021-09-10",16.7551,17.0142,16.5247,16.6207,4939500.0],["2021-09-13",16.9854,18.0314,16.9374,17.7243,6618500.0],["2021-09-14",17.8874,18.0601,17.4268,17.6475,4657200.0],["2021-09-15",18.54,19.6819,18.2137,19.3652,9771900.0],["2021-09-16",18.7799,18.943,18.2809,18.7895,7104400.0],["2021-09-17",18.8374,18.9526,18.0505,18.1849,9593800.0],["2021-09-20",17.7531,18.396,17.5995,18.0314,5727900.0],["2021-09-21",18.2617,18.3288,17.2157,17.5611,4197100.0],["2021-09-22",18.0122,18.3,17.849,18.0601,3364800.0],["2021-09-23",18.3384,19.1349,18.0505,19.0198,4023900.0],["2021-09-24",18.7511,19.8163,18.7127,19.5572,5032900.0],["2021-09-27",20.2865,21.4764,20.2193,21.3133,8316100.0],["2021-09-28",21.5052,21.6491,20.6415,20.6799,7883500.0],["2021-09-29",20.488,21.438,20.3057,21.1885,6119700.0],["2021-09-30",21.1789,21.8891,20.7087,21.7163,6108200.0],["2021-10-01",21.7067,22.5032,21.4476,22.1194,4901800.0],["2021-10-04",22.7815,24.3553,22.6088,23.3189,9081700.0],["2021-10-05",23.7795,24.077,22.5032,23.4532,7314400.0],["2021-10-06",22.6663,22.8199,21.4284,21.534,7540400.0],["2021-10-07",21.6395,22.5416,21.4668,22.2249,4308700.0],["2021-10-08",22.532,22.983,22.1385,22.436,4197000.0],["2021-10-11",22.5512,23.0886,21.9658,22.2057,4568300.0],["2021-10-12",21.8986,22.3689,21.4956,22.0906,3980400.0],["2021-10-13",21.889,22.1865,21.3517,22.129,4627200.0],["2021-10-14",23.5012,23.7027,22.4456,23.0118,4733200.0],["2021-10-15",23.8467,24.0866,22.484,22.5032,5292900.0],["2021-10-18",22.9063,23.7699,22.4168,22.7143,4778900.0],["2021-10-19",22.5512,23.434,22.2249,23.0982,3239900.0],["2021-10-20",22.628,23.6835,22.5896,23.4724,3281600.0],["2021-10-21",23.2133,23.2421,22.2729,22.5896,4752000.0],["2021-10-22",22.9158,23.6931,22.9158,23.6548,4347900.0],["2021-10-25",24.4704,25.4109,24.2593,25.1518,7244600.0],["2021-10-26",24.8735,25.2861,24.3937,25.0366,3614700.0],["2021-10-27",23.9906,25.3917,23.2709,23.5108,8813400.0],["2021-10-28",23.3381,24.2401,22.7719,23.0022,5724300.0],["2021-10-29",22.6759,22.7431,21.8411,22.3785,8175900.0],["2021-11-01",22.6855,23.4724,22.1386,22.2441,4197400.0],["2021-11-02",22.2249,22.6951,21.889,22.58,3818300.0],["2021-11-03",22.1385,23.0214,21.9178,22.4936,3414500.0],["2021-11-04",23.1653,23.4436,21.8794,21.9658,3172800.0],["2021-11-05",21.937,23.0982,21.6971,23.0502,3544800.0],["2021-11-08",23.1845,23.8275,23.0982,23.3765,3564700.0],["2021-11-09",23.1749,23.2997,22.2729,23.2997,3011900.0],["2021-11-10",22.8679,23.0598,21.035,21.6875,5595400.0],["2021-11-11",22.081,22.9158,21.9466,22.5128,3157200.0],["2021-11-12",22.2153,22.8391,22.033,22.081,3425600.0],["2021-11-15",22.2057,22.7431,21.8507,22.1865,3118800.0],["2021-11-16",22.5608,22.6376,21.5052,21.8315,4231000.0],["2021-11-17",21.5148,22.0714,20.939,21.1789,4115000.0],["2021-11-18",21.6779,21.7835,20.6799,21.1118,2985200.0],["2021-11-19",19.989,20.3824,19.6339,19.7779,5709600.0],["2021-11-22",19.7875,20.4976,19.6051,20.1137,4994900.0],["2021-11-23",20.6415,20.987,20.1809,20.5264,2877000.0],["2021-11-24",20.0274,20.5935,20.0274,20.4496,2256400.0],["2021-11-26",19.2789,20.3345,19.2021,20.2769,3229800.0],["2021-11-29",20.0562,20.4304,19.5572,19.7011,4371300.0],["2021-11-30",19.1925,19.6243,18.2329,18.7703,6155900.0],["2021-12-01",19.1829,19.2501,17.35,17.3596,6309500.0],["2021-12-02",17.3308,17.897,16.947,17.7243,4910700.0],["2021-12-03",18.1753,18.6551,17.3212,17.7339,3876600.0],["2021-12-06",17.5324,17.7531,16.7934,17.5707,5567600.0],["2021-12-07",17.993,18.5304,17.8586,17.9354,3507000.0],["2021-12-08",18.2329,18.4152,17.7243,18.0889,4351400.0],["2021-12-09",18.0026,18.3576,17.7627,18.2233,4730400.0],["2021-12-10",18.492,18.6167,17.5419,18.5112,4874200.0],["2021-12-13",18.3192,18.5591,17.6955,17.7147,3351200.0],["2021-12-14",17.5803,17.8202,17.2061,17.2828,3111800.0],["2021-12-15",17.5036,17.8394,16.851,17.6667,4789900.0],["2021-12-16",17.9066,18.4632,17.4652,17.5611,3310600.0],["2021-12-17",17.446,17.9066,17.2253,17.4748,8673900.0],["2021-12-20",17.1869,17.2924,16.5535,17.1773,3667200.0],["2021-12-21",17.4076,17.9738,17.3116,17.9066,2865900.0],["2021-12-22",18.0793,18.2233,17.6475,17.9066,2935000.0],["2021-12-23",17.6859,18.0889,17.4652,17.5803,2690500.0],["2021-12-27",17.7531,18.5112,17.5132,18.4728,2436900.0],["2021-12-28",18.4248,18.7319,18.0793,18.2809,2190300.0],["2021-12-29",18.3768,18.6167,18.0505,18.2425,1904000.0],["2021-12-30",18.2521,18.4344,17.5132,17.5324,2056300.0],["2021-12-31",17.5995,17.6667,16.803,17.1101,3473400.0],["2022-01-03",16.9758,17.6571,16.9566,17.6187,3343900.0],["2022-01-04",17.6763,18.3864,17.6091,17.897,3708800.0],["2022-01-05",18.5112,18.9622,17.5324,17.5515,5274500.0],["2022-01-06",17.897,18.2809,17.4556,17.9642,3698900.0],["2022-01-07",18.0314,18.3672,17.7339,17.9546,3235900.0],["2022-01-10",18.2329,18.991,17.849,18.8854,6118900.0],["2022-01-11",18.9142,20.0945,18.3672,19.8163,7428700.0],["2022-01-12",20.1425,21.5916,19.9314,21.5148,9934100.0],["2022-01-13",21.083,21.5244,20.2961,20.4688,7221700.0],["2022-01-14",20.2961,20.9294,20.2961,20.9102,4947500.0],["2022-01-18",21.4668,21.5916,19.6435,19.6627,6102900.0],["2022-01-19",19.6915,19.845,18.9718,19.1445,5782600.0],["2022-01-20",18.6839,18.9622,17.7147,17.7243,6698700.0],["2022-01-21",17.5228,17.7914,16.6975,16.9086,6494400.0],["2022-01-24",16.3712,17.398,16.0353,17.3788,5820100.0],["2022-01-25",17.1773,17.7147,16.6495,17.494,5101100.0],["2022-01-26",18.1273,18.3864,17.2157,17.4364,5570000.0],["2022-01-27",17.9258,17.9258,16.6975,17.6283,5883300.0],["2022-01-28",18.1273,18.7415,17.9738,18.6455,5247900.0],["2022-01-31",18.5783,18.9526,18.0026,18.4728,6589600.0],["2022-02-01",18.1753,19.9602,17.993,19.5572,4464600.0],["2022-02-02",20.0082,20.5168,19.5092,20.2865,5755800.0],["2022-02-03",19.3173,20.085,19.2117,19.6243,4055800.0],["2022-02-04",19.6723,20.3632,19.3268,19.5572,3950000.0],["2022-02-07",19.2309,19.4708,18.7415,19.1541,4075300.0],["2022-02-08",19.1253,19.1253,18.041,18.2905,3646400.0],["2022-02-09",17.993,18.5591,17.8682,18.4632,4119400.0],["2022-02-10",18.2713,20.2193,18.2521,19.5188,5615900.0],["2022-02-11",19.6531,20.2481,19.5955,20.1425,3828000.0],["2022-02-14",20.2289,20.2289,19.2405,19.6531,4398300.0],["2022-02-15",19.3556,19.5284,18.8374,19.4324,3027800.0],["2022-02-16",19.9122,20.2481,19.2021,19.3652,3278300.0],["2022-02-17",19.3077,20.4304,19.3077,19.5955,6282900.0],["2022-02-18",19.3077,20.1137,19.2117,19.6051,4758500.0],["2022-02-22",20.4496,20.6415,18.9334,19.1733,5240900.0],["2022-02-23",19.7011,22.0522,19.7011,21.7355,13437000.0],["2022-02-24",22.2633,23.3765,21.486,22.9063,6890100.0],["2022-02-25",22.6472,23.3381,22.0906,22.4648,6699400.0],["2022-02-28",21.9562,22.1002,21.1693,22.0234,16466500.0],["2022-03-01",22.5608,23.1366,22.033,22.8103,65167500.0],["2022-03-02",23.4628,24.8063,23.1941,24.173,7331000.0],["2022-03-03",23.6068,23.9618,22.7431,23.8851,6801100.0],["2022-03-04",24.2401,25.6508,24.2401,25.4109,6480800.0],["2022-03-07",25.5644,26.3129,24.8159,25.6508,8633100.0],["2022-03-08",26.2074,26.8407,24.7871,25.0846,7135000.0],["2022-03-09",24.3361,25.6316,23.7987,25.6028,6397400.0],["2022-03-10",25.8523,27.215,25.8331,26.9943,7688900.0],["2022-03-11",26.3513,27.0902,26.2553,26.4185,4447100.0],["2022-03-14",25.6604,25.8139,24.0194,24.528,5358300.0],["2022-03-15",23.3957,24.6624,23.2805,24.4608,4491900.0],["2022-03-16",24.2881,24.6912,23.8275,24.4704,4515200.0],["2022-03-17",25.4685,26.1882,25.3437,25.8331,3975100.0],["2022-03-18",26.0442,26.0826,25.2957,25.478,6079200.0],["2022-03-21",26.2266,26.7256,25.6796,25.7947,3498100.0],["2022-03-22",25.9675,26.4089,25.171,25.6796,3546900.0],["2022-03-23",26.1018,27.2917,25.9962,27.2533,3820400.0],["2022-03-24",27.1958,28.3089,26.7927,27.9251,5326300.0],["2022-03-25",27.7715,30.7656,27.7044,30.2378,10174500.0],["2022-03-28",29.3261,30.2666,28.9807,29.9403,7049200.0],["2022-03-29",28.7887,29.7388,28.0594,29.662,4440000.0],["2022-03-30",30.305,30.7464,29.3069,29.4509,3265100.0],["2022-03-31",29.8539,31.0247,29.0095,29.1534,6786800.0],["2022-04-01",28.8367,30.4681,28.8367,30.2762,3462900.0],["2022-04-04",30.5832,30.7944,29.3837,29.8731,3338600.0],["2022-04-05",30.3146,31.7348,29.8155,29.8443,4789900.0],["2022-04-06",30.2762,31.1494,29.6908,30.2474,6098600.0],["2022-04-07",30.708,31.1878,29.3261,30.1034,5860000.0],["2022-04-08",30.5257,31.5909,30.2954,31.2838,3249600.0],["2022-04-11",31.0823,31.1494,30.1898,30.6408,3697500.0],["2022-04-12",31.4565,32.2146,30.4201,30.4681,3741400.0],["2022-04-13",31.2166,31.6388,30.2474,31.3605,3457200.0],["2022-04-14",31.3701,31.4661,30.7176,31.0823,3856300.0],["2022-04-18",31.6772,33.2126,31.159,32.5889,4903200.0],["2022-04-19",31.8116,32.157,31.0055,31.3222,4244100.0],["2022-04-20",31.6005,31.9651,30.7176,31.6388,3426700.0],["2022-04-21",32.4833,32.5601,29.8155,30.3817,4576500.0],["2022-04-22",30.1322,30.8999,28.9711,29.1246,4087400.0],["2022-04-25",28.117,29.163,27.2054,29.0479,5480200.0],["2022-04-26",29.1726,29.8347,28.2322,28.3089,5254500.0],["2022-04-27",28.6448,30.1802,27.6948,29.5852,6017900.0],["2022-04-28",29.5469,30.1514,28.213,29.7388,6177300.0],["2022-04-29",30.161,30.3529,28.2897,28.7312,5289200.0],["2022-05-02",28.0882,29.259,27.7716,28.6448,3641600.0],["2022-05-03",28.9039,30.5641,28.6544,29.7676,4393100.0],["2022-05-04",31.0727,31.0727,29.5373,30.7464,4656200.0],["2022-05-05",31.1878,31.2742,28.1746,29.4605,4175400.0],["2022-05-06",29.8156,29.9787,28.6352,29.307,4779300.0],["2022-05-09",28.2034,28.4433,25.2094,25.622,6606400.0],["2022-05-10",25.9099,26.5144,24.5856,25.5932,5532300.0],["2022-05-11",26.073,27.3013,25.8523,26.4089,4119600.0],["2022-05-12",25.9579,26.5144,25.1806,25.9771,3324900.0],["2022-05-13",26.4377,26.8791,25.5836,25.9866,4729200.0],["2022-05-16",26.2937,27.4261,26.1882,26.4952,2754800.0],["2022-05-17",27.0806,28.3761,26.8311,27.8963,3417200.0],["2022-05-18",27.9059,28.0882,26.2841,26.6584,3071900.0],["2022-05-19",25.9579,27.6756,25.5932,26.9847,4423100.0],["2022-05-20",27.1766,27.4645,26.3033,27.0422,3269900.0],["2022-05-23",27.2629,28.5296,27.071,28.0594,6367800.0],["2022-05-24",27.5796,28.3089,27.1958,27.8195,6351800.0],["2022-05-25",28.6544,31.5813,28.4145,31.4085,9958000.0],["2022-05-26",31.4277,35.1607,31.4277,33.3086,8215900.0],["2022-05-27",32.5985,35.0167,32.2434,34.7096,4596200.0],["2022-05-31",35.1223,35.6213,32.0323,32.5793,5210100.0],["2022-06-01",33.0015,34.3546,32.2434,33.8172,6222900.0],["2022-06-02",33.6828,34.1243,33.0783,33.5869,2960000.0],["2022-06-03",33.6061,33.7692,32.704,33.4525,2692000.0],["2022-06-06",34.1243,34.6617,33.4621,34.2682,4122100.0],["2022-06-07",33.75,35.6981,33.4621,35.5253,4451700.0],["2022-06-08",35.8804,35.9284,33.6924,34.5465,4599500.0],["2022-06-09",34.0667,34.4889,33.0399,33.9132,3817100.0],["2022-06-10",33.203,33.9515,32.1474,33.0495,3669200.0],["2022-06-13",32.2626,32.4353,30.209,31.0919,4388400.0],["2022-06-14",31.0151,31.7156,28.0115,28.76,7778700.0],["2022-06-15",29.1246,30.0746,28.5776,29.4509,4869800.0],["2022-06-16",29.115,29.8251,27.6276,28.0019,5042300.0],["2022-06-17",28.0019,28.0019,24.6912,25.2285,9192700.0],["2022-06-21",25.7371,25.9866,24.7679,25.8331,5322000.0],["2022-06-22",24.2977,25.4397,23.9331,25.1518,4678200.0],["2022-06-23",25.3821,25.4493,22.6567,23.3573,6868600.0],["2022-06-24",23.5972,25.4109,23.3765,25.2285,35465200.0],["2022-06-27",25.6124,26.4569,24.7487,26.0154,6546300.0],["2022-06-28",26.7448,27.023,26.025,26.5336,4358300.0],["2022-06-29",26.9943,27.2438,25.4876,25.6124,3396900.0],["2022-06-30",24.8639,25.5164,23.482,23.7507,5774300.0],["2022-07-01",24.1346,24.5088,23.482,24.3553,4095500.0],["2022-07-05",23.8371,23.8755,22.4264,23.2037,5131900.0],["2022-07-06",23.2805,24.0482,22.436,23.0598,8644800.0],["2022-07-07",23.8659,25.3917,23.8083,25.1518,4684400.0],["2022-07-08",25.3821,25.7467,24.2497,24.5856,3410300.0],["2022-07-11",26.3033,26.4377,24.48,25.2669,5002900.0],["2022-07-12",24.6048,25.6124,24.2881,25.3149,4089200.0],["2022-07-13",24.5664,26.5048,24.5184,26.025,4226600.0],["2022-07-14",24.8639,25.7563,24.4512,25.478,2822600.0],["2022-07-15",25.7851,26.0346,25.0366,25.9195,2326100.0],["2022-07-18",26.4569,27.2246,26.3225,26.7064,3220300.0],["2022-07-19",26.4953,27.3877,26.3609,27.2438,3659300.0],["2022-07-20",26.9175,29.3645,26.7256,29.0958,5489300.0],["2022-07-21",28.2706,29.3261,27.9827,29.1918,5659200.0],["2022-07-22",29.2782,30.0459,28.3953,28.5201,3621100.0],["2022-07-25",28.9615,30.5928,28.3761,30.5449,4794600.0],["2022-07-26",31.3605,32.5505,31.1014,31.7636,6263400.0],["2022-07-27",32.0803,32.4161,31.1014,32.3298,3772100.0],["2022-07-28",32.3394,32.6272,30.5928,30.9767,4445100.0],["2022-07-29",31.7732,32.2146,31.4469,31.7348,2741100.0],["2022-08-01",30.6024,31.3797,30.0171,30.9191,3225300.0],["2022-08-02",30.6216,31.0535,29.6812,30.4009,3272000.0],["2022-08-03",30.5353,30.8615,29.1342,30.4873,3343200.0],["2022-08-04",30.1418,30.5545,28.6832,28.7888,3266500.0],["2022-08-05",28.0978,30.1802,28.0211,29.4989,2596800.0],["2022-08-08",29.2206,29.758,28.6736,28.8847,2443300.0],["2022-08-09",29.6716,31.2742,29.6236,30.8711,5511500.0],["2022-08-10",30.8999,31.5621,30.2378,31.3797,2828600.0],["2022-08-11",32.1378,33.1934,31.9555,32.6177,6364300.0],["2022-08-12",32.3681,32.7616,31.9555,32.7328,1747900.0],["2022-08-15",31.1398,31.9075,30.2474,31.4565,2746200.0],["2022-08-16",32.8384,33.299,31.5909,32.1187,3574000.0],["2022-08-17",32.3682,33.1071,31.4085,32.0323,3869200.0],["2022-08-18",32.5217,33.1359,32.1954,32.9247,3497900.0],["2022-08-19",32.5409,32.9439,31.9555,32.0419,3031300.0],["2022-08-22",32.3969,34.1531,32.0803,33.6445,4511500.0],["2022-08-23",34.2394,34.9112,32.3106,32.6081,5360300.0],["2022-08-24",32.7712,33.8076,32.3778,33.347,3028200.0],["2022-08-25",33.3662,33.4429,32.2818,33.0591,2601500.0],["2022-08-26",33.1167,33.9036,32.8768,33.0975,2860000.0],["2022-08-29",32.6465,34.0187,32.5793,32.7808,2738800.0],["2022-08-30",31.8883,32.0227,30.0651,30.4105,4716900.0],["2022-08-31",29.6428,31.9843,29.4605,31.5333,3609000.0],["2022-09-01",30.9767,31.4853,30.3721,30.6696,3178400.0],["2022-09-02",31.5045,31.7924,30.257,30.8711,2953700.0],["2022-09-06",30.3913,30.7848,29.566,29.614,3843300.0],["2022-09-07",28.9903,29.4221,28.5201,28.9519,4437400.0],["2022-09-08",29.259,29.4989,28.5105,29.2878,2729200.0],["2022-09-09",29.8731,30.3913,29.6044,29.8539,3038300.0],["2022-09-12",30.257,30.9383,29.9595,30.708,2783900.0],["2022-09-13",30.209,31.0631,30.0651,30.1994,3007000.0],["2022-09-14",31.0941,32.441,30.8055,31.7099,3411300.0],["2022-09-15",30.6804,31.0172,29.9396,30.2186,3238300.0],["2022-09-16",30.0358,30.1032,27.8808,28.5639,10076500.0],["2022-09-19",27.5826,29.3047,27.4864,29.17,2621100.0],["2022-09-20",29.1796,29.2181,28.256,28.7371,2709500.0],["2022-09-21",29.6414,29.6991,27.9289,27.9482,2600200.0],["2022-09-22",28.4965,28.6793,26.3319,26.3896,4658900.0],["2022-09-23",25.2063,25.3987,23.6188,24.0518,8645700.0],["2022-09-26",24.071,24.1576,22.6279,22.8396,9360100.0],["2022-09-27",23.1859,23.5996,22.5028,22.7915,6349900.0],["2022-09-28",22.8299,24.0518,22.8299,23.8978,3673100.0],["2022-09-29",23.5707,23.8978,22.955,23.6381,5019100.0],["2022-09-30",23.2821,24.5424,23.1955,24.3019,4569200.0],["2022-10-03",24.4751,25.6199,24.4751,25.3409,4994000.0],["2022-10-04",25.9182,27.1496,25.6392,27.0919,3830900.0],["2022-10-05",27.1015,28.2272,26.3415,27.9097,4793700.0],["2022-10-06",27.9001,28.1694,26.6301,26.6975,6740200.0],["2022-10-07",26.5532,27.4864,26.024,26.0625,3949800.0],["2022-10-10",26.2645,26.8803,25.5526,25.9278,3131100.0],["2022-10-11",25.3698,26.7359,25.264,26.0625,2802900.0],["2022-10-12",26.1106,26.861,25.5141,26.7359,2926800.0],["2022-10-13",26.4954,27.8038,26.1587,27.6884,4055700.0],["2022-10-14",27.2843,27.6692,25.5526,25.8893,3999300.0],["2022-10-17",25.7258,26.659,25.4083,26.3223,4163600.0],["2022-10-18",26.7456,27.5826,26.6878,27.0053,5004300.0],["2022-10-19",26.5147,27.3324,26.3319,27.1977,4140000.0],["2022-10-20",27.5345,27.7076,25.9374,26.024,3991700.0],["2022-10-21",25.7354,25.9086,24.0999,24.8695,5675800.0],["2022-10-24",25.0138,25.8027,24.7445,25.5141,5163000.0],["2022-10-25",24.9946,27.8712,24.6386,27.5152,8046200.0],["2022-10-26",27.4767,27.7076,26.3607,26.938,5231800.0],["2022-10-27",27.063,28.0732,26.4762,26.5435,5779700.0],["2022-10-28",26.8129,27.217,25.264,26.101,3495600.0],["2022-10-31",26.7937,27.8038,26.4473,27.3998,4858300.0],["2022-11-01",27.9001,28.0059,27.0246,27.1689,3526100.0],["2022-11-02",27.5826,27.7942,26.3992,26.4954,3490400.0],["2022-11-03",26.1106,26.7071,25.6584,26.101,3134100.0],["2022-11-04",26.8706,27.1785,26.1491,26.9572,4242000.0],["2022-11-07",28.0251,29.1315,27.698,28.6986,3573000.0],["2022-11-08",28.0155,28.2079,26.6975,27.9963,3451900.0],["2022-11-09",27.1689,27.4671,25.5045,25.5622,3901600.0],["2022-11-10",26.4377,27.7173,25.9759,27.6499,3116300.0],["2022-11-11",28.3522,28.8333,27.3902,27.9193,4533700.0],["2022-11-14",28.612,28.6986,27.3902,27.419,3203000.0],["2022-11-15",27.6114,28.256,27.0149,28.2464,3475200.0],["2022-11-16",27.5152,27.5922,26.5339,27.0438,3696000.0],["2022-11-17",26.8995,27.3613,26.5147,27.3517,2699000.0],["2022-11-18",26.4666,27.2266,26.1491,27.1304,3265700.0],["2022-11-21",26.6301,27.1496,26.2357,27.14,3718700.0],["2022-11-22",27.5152,29.1604,27.4383,29.0738,5806400.0],["2022-11-23",29.6606,30.286,28.2079,28.6408,3966900.0],["2022-11-25",28.4292,29.1604,28.4292,28.4965,969900.0],["2022-11-28",27.3805,27.7846,27.1015,27.2555,3583000.0],["2022-11-29",27.6499,27.9001,27.1977,27.5152,2074200.0],["2022-11-30",27.8616,27.977,27.0438,27.775,3461800.0],["2022-12-01",28.2945,28.3811,26.8995,26.9284,2595300.0],["2022-12-02",26.3607,26.6975,25.7739,25.822,3355400.0],["2022-12-05",25.5911,25.9278,24.1768,24.2634,5215900.0],["2022-12-06",24.071,24.6098,24.0037,24.5424,4838600.0],["2022-12-07",24.6194,24.7156,23.8593,24.3115,4332200.0],["2022-12-08",24.6483,24.8118,23.6381,23.7728,3235500.0],["2022-12-09",23.9556,24.8599,23.8978,24.2634,3519500.0],["2022-12-12",25.3217,25.8605,24.706,25.5237,4948000.0],["2022-12-13",26.505,26.6686,25.5045,25.8893,3642800.0],["2022-12-14",25.8314,26.1402,25.1656,25.5226,3839400.0],["2022-12-15",25.2525,26.2946,24.9919,25.899,4390300.0],["2022-12-16",25.1656,25.6963,24.7507,25.6191,7945200.0],["2022-12-19",25.1656,25.513,24.7121,24.8954,3274900.0],["2022-12-20",24.606,25.1656,24.3165,24.9051,2647100.0],["2022-12-21",25.5419,25.8121,25.0305,25.8025,2791100.0],["2022-12-22",25.5709,25.7253,24.0559,24.4998,3424000.0],["2022-12-23",24.606,25.5226,24.413,25.4648,2215000.0],["2022-12-27",25.7156,25.87,25.3007,25.6095,1437900.0],["2022-12-28",25.1367,25.1463,23.6989,23.7858,4209800.0],["2022-12-29",23.5638,24.3454,23.3226,24.1717,2581400.0],["2022-12-30",23.834,24.1524,23.67,24.1428,3212200.0],["2023-01-03",23.4577,23.8919,22.2129,22.4927,4231100.0],["2023-01-04",22.184,23.6893,22.0875,23.5156,4635300.0],["2023-01-05",23.1489,23.5349,22.0489,22.2419,5483500.0],["2023-01-06",22.4541,23.1199,22.2129,23.0235,3101300.0],["2023-01-09",23.7954,24.4805,23.6893,23.7375,3128100.0],["2023-01-10",23.3515,23.6314,23.062,23.5638,3657300.0],["2023-01-11",23.9401,24.027,23.4191,23.7665,3604600.0],["2023-01-12",24.2779,24.9533,24.1138,24.7121,3349900.0],["2023-01-13",24.3551,24.5384,23.8533,24.2972,3299000.0],["2023-01-17",24.8665,25.0884,24.5384,24.9244,4127300.0],["2023-01-18",24.6542,25.4069,24.4516,24.5095,5301800.0],["2023-01-19",24.3551,25.6384,24.2875,25.2814,4612300.0],["2023-01-20",25.4262,25.899,25.0498,25.5998,4360600.0],["2023-01-23",25.6867,26.063,25.349,25.9376,3441000.0],["2023-01-24",25.7542,25.8604,24.7507,25.1656,3652400.0],["2023-01-25",24.6928,24.741,23.8051,24.2875,5306600.0],["2023-01-26",24.0656,24.5095,23.2261,24.3744,5619400.0],["2023-01-27",24.4805,24.7507,24.1428,24.4033,2608900.0],["2023-01-30",23.7086,24.1621,23.5735,23.7086,2535800.0],["2023-01-31",23.8147,24.1621,23.5156,24.1428,3028600.0],["2023-02-01",23.6603,23.9112,22.9752,23.477,3252700.0],["2023-02-02",23.6507,24.5191,23.2357,23.5735,4800200.0],["2023-02-03",23.4287,24.1235,23.1489,23.1585,5241200.0],["2023-02-06",23.3129,23.5059,22.2419,22.4734,4664300.0],["2023-02-07",22.7147,23.0428,22.3383,23.0138,6329100.0],["2023-02-08",22.898,23.1682,22.2997,22.7726,2933900.0],["2023-02-09",22.6182,23.9691,22.6085,23.641,7820100.0],["2023-02-10",24.1331,24.6253,23.8919,24.6156,6549100.0],["2023-02-13",24.2779,24.963,24.2682,24.7989,5285900.0],["2023-02-14",24.9919,25.7832,24.7121,25.1463,7492500.0],["2023-02-15",24.7025,25.3876,24.413,25.2621,6556500.0],["2023-02-16",25.127,25.5419,24.4419,24.4516,7730200.0],["2023-02-17",23.9016,23.9016,22.3094,22.5796,7513000.0],["2023-02-21",22.3576,22.898,21.8173,22.4831,7624500.0],["2023-02-22",22.5892,24.1235,22.512,23.6893,8218000.0],["2023-02-23",24.22,24.6156,23.6989,24.3744,7226100.0],["2023-02-24",24.5095,28.7262,24.0752,27.2692,21487000.0],["2023-02-27",25.3104,25.8797,24.1524,24.9051,17943200.0],["2023-02-28",25.0981,26.5841,24.9823,25.9955,9222000.0],["2023-03-01",25.7253,26.4972,25.2911,25.9762,7336300.0],["2023-03-02",25.8604,26.4007,25.7253,26.3332,3470800.0],["2023-03-03",26.0148,27.2595,25.8411,26.9411,4113400.0],["2023-03-06",26.0341,26.3332,25.484,26.1981,5054600.0],["2023-03-07",26.0534,26.8446,25.9858,26.3332,3389300.0],["2023-03-08",26.1402,26.4876,25.3683,25.8507,2980500.0],["2023-03-09",26.4104,26.5262,25.0498,25.4069,3880300.0],["2023-03-10",25.1174,25.7253,24.6831,24.7796,3461100.0],["2023-03-13",24.1621,25.156,23.7568,24.4516,3478900.0],["2023-03-14",24.558,25.4776,24.287,24.8678,3034300.0],["2023-03-15",24.1031,24.3548,22.8253,23.3093,4370500.0],["2023-03-16",22.9125,24.3257,22.7189,24.3064,3080800.0],["2023-03-17",24.1418,24.2386,21.9929,22.1477,10423900.0],["2023-03-20",22.1574,23.077,22.1574,22.5833,4960200.0],["2023-03-21",23.1448,23.7836,23.077,23.6288,4312900.0],["2023-03-22",23.7353,23.9869,23.1157,23.3093,5326900.0],["2023-03-23",23.3964,24.2676,23.1835,23.1932,4106300.0],["2023-03-24",22.9415,23.8804,22.8253,23.6868,2624500.0],["2023-03-27",23.5223,24.1128,23.1738,23.8901,3638300.0],["2023-03-28",23.7546,24.4516,23.561,24.258,3391600.0],["2023-03-29",24.5677,24.6452,24.1999,24.4612,2064300.0],["2023-03-30",24.6742,24.7807,24.0063,24.3451,2241700.0],["2023-03-31",24.8291,25.8745,24.6936,25.6228,4331500.0],["2023-04-03",26.5231,26.6876,25.5454,25.9326,4262400.0],["2023-04-04",26.0391,26.1262,25.3905,25.981,5191800.0],["2023-04-05",26.1843,26.436,25.4583,26.1552,2103900.0],["2023-04-06",25.739,25.9132,25.1969,25.5164,2383000.0],["2023-04-10",26.0875,26.7457,25.8455,26.2327,4178600.0],["2023-04-11",26.6005,26.6005,25.8068,26.465,3888100.0],["2023-04-12",26.5037,26.9393,26.1456,26.1552,1835900.0],["2023-04-13",26.1649,26.6489,26.0004,26.2714,1537700.0],["2023-04-14",26.3779,26.4747,26.01,26.3876,1866300.0],["2023-04-17",26.7941,27.0168,25.8648,25.9616,2253200.0],["2023-04-18",25.8842,26.1649,25.4099,25.7584,2699400.0],["2023-04-19",25.0324,25.5067,24.8388,25.4873,2542800.0],["2023-04-20",25.0227,25.3905,24.7516,24.8291,2438700.0],["2023-04-21",24.742,24.984,24.4128,24.6839,5865500.0],["2023-04-24",24.6742,25.042,24.4419,24.8678,5979500.0],["2023-04-25",25.2647,25.5551,24.0644,24.2967,6162100.0],["2023-04-26",24.287,24.287,23.5707,23.9579,4330500.0],["2023-04-27",24.1805,24.6645,24.0837,24.2483,4436400.0],["2023-04-28",24.4322,25.9036,24.2096,25.6035,7583400.0],["2023-05-01",25.1776,25.5841,24.771,25.2744,2994800.0],["2023-05-02",24.6258,24.8775,24.016,24.3354,3728800.0],["2023-05-03",23.8611,24.2483,23.3965,23.4933,4606100.0],["2023-05-04",23.4449,23.8417,23.1545,23.4933,3171600.0],["2023-05-05",24.2967,24.8968,24.2192,24.4903,4183500.0],["2023-05-08",25.2453,25.255,24.529,24.6839,2590700.0],["2023-05-09",24.4419,25.0614,24.3064,24.7226,3725100.0],["2023-05-10",24.7226,24.8388,24.074,24.2676,2780200.0],["2023-05-11",23.9579,24.3548,23.8224,24.2676,2410700.0],["2023-05-12",24.558,25.6712,24.2096,25.5357,4877300.0],["2023-05-15",25.9036,26.5231,25.8164,26.5134,5613500.0],["2023-05-16",26.4456,26.949,26.2811,26.3198,5304400.0],["2023-05-17",26.5908,26.7941,26.223,26.6392,3605800.0],["2023-05-18",26.5908,28.6043,26.3779,28.5462,7514500.0],["2023-05-19",29.1173,29.3012,28.0138,28.3913,8392800.0],["2023-05-22",27.9073,28.7204,27.8589,28.672,4294800.0],["2023-05-23",28.914,28.9624,28.2461,28.3042,4290200.0],["2023-05-24",28.5752,28.8947,28.0428,28.8463,5065500.0],["2023-05-25",28.3429,28.8559,28.2171,28.4494,6863900.0],["2023-05-26",28.4591,28.5946,27.4136,28.0815,4732800.0],["2023-05-30",27.4717,27.5298,25.9132,26.6683,7009700.0],["2023-05-31",26.3392,26.7167,26.2424,26.494,4733900.0],["2023-06-01",26.5231,26.678,26.2036,26.223,3524500.0],["2023-06-02",26.8425,27.5104,26.5037,27.1813,3292600.0],["2023-06-05",27.675,27.8299,26.2036,26.2036,3258000.0],["2023-06-06",25.7971,26.8328,25.7487,26.678,4711600.0],["2023-06-07",27.0845,28.0525,26.9587,27.8202,5099100.0],["2023-06-08",27.6847,27.8686,27.1136,27.7621,2756200.0],["2023-06-09",27.5008,27.8686,27.3749,27.5685,3265100.0],["2023-06-12",27.1039,27.22,26.3101,26.4747,4264900.0],["2023-06-13",26.9103,27.1232,26.194,26.2714,3858600.0],["2023-06-14",26.4069,26.4166,25.0614,25.2937,4705800.0],["2023-06-15",25.653,27.022,25.5268,26.9249,5780500.0],["2023-06-16",27.1191,27.9736,26.9929,27.6629,6673200.0],["2023-06-20",27.6629,27.9348,27.2648,27.76,4062300.0],["2023-06-21",27.7988,28.294,27.3716,28.1581,5851000.0],["2023-06-22",27.8474,28.1192,27.4687,27.9348,2933700.0],["2023-06-23",27.391,27.5075,26.9832,27.2842,5733600.0],["2023-06-26",27.391,27.9736,27.3036,27.4396,2941300.0],["2023-06-27",27.323,27.993,26.7307,27.7017,2893900.0],["2023-06-28",27.8377,27.9445,27.3328,27.7891,3029600.0],["2023-06-29",27.76,28.5368,27.4978,28.4882,2343800.0],["2023-06-30",28.828,28.964,28.3717,28.5465,2126200.0],["2023-07-03",28.3814,28.7212,28.2066,28.4785,1013900.0],["2023-07-05",28.7989,28.7989,28.2649,28.4785,1921500.0],["2023-07-06",28.226,28.4008,26.8376,27.2454,2765600.0],["2023-07-07",26.9735,28.4591,26.9735,27.6629,3986700.0],["2023-07-10",27.624,28.1678,27.4687,28.1581,1985500.0],["2023-07-11",28.3329,28.9931,28.1387,28.8183,3113100.0],["2023-07-12",28.7504,29.2261,28.5076,28.7115,3512000.0],["2023-07-13",28.7018,29.1193,28.2746,28.2843,2617500.0],["2023-07-14",28.294,28.4688,27.459,27.5075,3197800.0],["2023-07-17",27.4007,28.4008,27.0997,28.0416,2608200.0],["2023-07-18",28.3328,29.5951,28.1095,28.9931,4971200.0],["2023-07-19",29.1388,29.4689,28.7115,28.9543,2311700.0],["2023-07-20",29.5271,29.799,29.1679,29.3232,2988000.0],["2023-07-21",29.498,29.5369,29.032,29.129,2384900.0],["2023-07-24",29.1096,29.4203,28.8086,29.3135,3037800.0],["2023-07-25",29.4883,29.9738,28.4688,29.4106,5429600.0],["2023-07-26",29.0902,30.5952,28.9154,30.1971,3965200.0],["2023-07-27",30.2651,30.4884,29.5951,29.7019,3493400.0],["2023-07-28",30.0903,30.77,30.0612,30.3622,2948300.0],["2023-07-31",30.3622,30.5661,29.7505,30.5175,3564100.0],["2023-08-01",30.0126,30.7117,29.9349,30.5661,3411200.0],["2023-08-02",30.1,30.3816,29.4689,30.333,2468200.0],["2023-08-03",30.5661,31.7992,30.4398,31.5565,2675600.0],["2023-08-04",31.5565,32.2361,31.537,31.8186,3114700.0],["2023-08-07",32.1293,32.5371,31.906,32.3915,2527500.0],["2023-08-08",31.7798,32.5469,31.5565,32.4498,1949500.0],["2023-08-09",33.0712,33.5372,32.5566,32.5663,2288300.0],["2023-08-10",32.2361,32.6245,31.3526,31.5953,2462100.0],["2023-08-11",31.4982,31.9254,31.4011,31.5079,2044700.0],["2023-08-14",31.2263,31.4788,30.6826,31.3526,2180400.0],["2023-08-15",30.8768,31.0613,30.6049,31.003,1997200.0],["2023-08-16",31.0807,31.3817,30.6049,30.7409,1915500.0],["2023-08-17",31.2458,31.838,30.9739,31.3817,2380800.0],["2023-08-18",30.9545,31.2458,30.6826,31.1875,1478600.0],["2023-08-21",31.5565,31.6439,30.935,31.4108,1508200.0],["2023-08-22",31.5176,31.5565,30.6923,30.7991,1456500.0],["2023-08-23",30.3913,30.401,29.867,29.9932,1719300.0],["2023-08-24",29.7116,30.5078,29.5271,30.2457,2291800.0],["2023-08-25",30.5078,30.6535,30.1,30.3039,1624600.0],["2023-08-28",30.7894,31.2166,30.4981,30.6632,1363600.0],["2023-08-29",30.634,30.8768,30.2748,30.8671,1112500.0],["2023-08-30",30.9253,31.3331,30.8088,30.9448,1061500.0],["2023-08-31",30.9448,31.7992,30.8185,31.4399,2897700.0],["2023-09-01",31.8866,32.7313,31.6633,32.3915,2722600.0],["2023-09-05",32.0419,32.5468,31.3331,31.3526,2118500.0],["2023-09-06",31.071,31.5856,30.7506,31.2458,2294900.0],["2023-09-07",31.2846,31.6438,31.0224,31.2166,2160800.0],["2023-09-08",31.5565,32.0225,31.4399,31.5468,1868300.0],["2023-09-11",31.8575,31.9351,30.7894,30.9933,1786400.0],["2023-09-12",31.372,32.1099,31.372,32.042,1838100.0],["2023-09-13",31.7021,32.0128,31.4108,31.8575,1995600.0],["2023-09-14",32.7043,32.9768,32.0424,32.3733,2264900.0],["2023-09-15",31.9645,32.1203,30.9912,31.1761,5386100.0],["2023-09-18",31.4779,31.4779,30.4753,30.6311,2218900.0],["2023-09-19",31.0107,31.0301,30.4461,30.5629,1840400.0],["2023-09-20",29.9497,30.5045,29.5798,29.5896,1950800.0],["2023-09-21",29.7064,29.8232,29.0542,29.1808,2059800.0],["2023-09-22",29.3949,29.5701,28.8012,29.3073,2117500.0],["2023-09-25",29.1516,29.9886,29.0445,29.9692,2397100.0],["2023-09-26",29.6577,30.4072,29.6285,30.0471,2948300.0],["2023-09-27",30.6603,31.6531,30.5337,31.2735,3008100.0],["2023-09-28",31.2053,31.9743,31.0788,31.9159,2439000.0],["2023-09-29",31.8575,31.9937,31.4292,31.546,1846800.0],["2023-10-02",31.5557,31.7796,29.3949,29.6285,3409700.0],["2023-10-03",29.609,30.2515,29.171,30.1931,2766600.0],["2023-10-04",30.0763,30.1249,28.9082,29.3657,3131200.0],["2023-10-05",29.2684,30.6603,29.21,30.4948,2857100.0],["2023-10-06",30.8744,32.4999,30.5921,32.1495,4153500.0],["2023-10-09",32.5777,33.7555,32.5777,33.6289,3802200.0],["2023-10-10",33.9307,34.0475,33.2104,33.2396,3835600.0],["2023-10-11",32.7043,33.5511,32.5291,33.4829,2647600.0],["2023-10-12",33.5803,33.9307,33.3369,33.9209,2824500.0],["2023-10-13",34.0669,34.4271,33.8917,34.0572,2707100.0],["2023-10-16",34.0864,34.2227,33.6387,34.1253,1998500.0],["2023-10-17",34.1448,34.8359,34.1059,34.4855,4190600.0],["2023-10-18",34.7191,34.8456,33.9501,34.1545,2462700.0],["2023-10-19",33.9891,34.505,33.6873,33.8139,2579000.0],["2023-10-20",33.6776,33.8139,33.1033,33.4829,2421200.0],["2023-10-23",33.2493,33.7944,32.6167,33.7555,2868000.0],["2023-10-24",34.028,34.0962,33.3953,33.5608,2311200.0],["2023-10-25",34.1546,34.1546,32.9671,33.3175,3708800.0],["2023-10-26",32.6653,34.3881,32.2468,34.0475,3845200.0],["2023-10-27",34.3687,34.3687,33.2591,33.7847,2219900.0],["2023-10-30",33.4635,34.0183,33.2007,33.6776,2071500.0],["2023-10-31",34.0378,34.9916,33.4927,34.8846,3969000.0],["2023-11-01",34.6412,35.9066,34.5439,35.7119,3232300.0],["2023-11-02",35.4296,36.4711,35.2544,36.3543,2109700.0],["2023-11-03",36.2472,36.8702,36.0526,36.2375,2716500.0],["2023-11-06",35.8384,36.0039,34.0086,34.3882,3212000.0],["2023-11-07",33.8236,33.921,33.0644,33.1131,3729800.0],["2023-11-08",32.8308,33.2201,32.1495,32.2079,2343200.0],["2023-11-09",32.276,32.5485,31.8672,32.2273,2140900.0],["2023-11-10",32.6069,32.8405,31.7504,32.0424,2164900.0],["2023-11-13",32.4804,32.7724,31.9256,32.4123,3139200.0],["2023-11-14",32.4317,33.2201,32.2468,32.9768,2331500.0],["2023-11-15",33.0936,33.9891,32.9476,33.5705,1745900.0],["2023-11-16",33.0255,33.2688,31.838,32.5777,3716300.0],["2023-11-17",32.6069,33.0644,32.3441,32.8211,2116400.0],["2023-11-20",32.8211,33.0741,32.4512,32.5777,2686200.0],["2023-11-21",32.3052,32.4707,31.6433,32.0911,3734400.0],["2023-11-22",31.4779,32.7821,31.2929,32.5485,3310200.0],["2023-11-24",32.1397,32.9573,32.1397,32.568,635100.0],["2023-11-27",32.1105,32.3149,31.7212,32.276,2675500.0],["2023-11-28",32.3247,32.3441,31.4876,31.5752,1838000.0],["2023-11-29",31.7504,31.8477,31.2053,31.254,3798700.0],["2023-11-30",31.546,32.0132,30.9815,31.6336,3955200.0],["2023-12-01",31.4876,32.3247,31.3805,31.8575,1572900.0],["2023-12-04",31.2735,31.6823,30.6992,30.8841,2741200.0],["2023-12-05",31.1567,31.2832,30.3683,30.4948,2308600.0],["2023-12-06",30.1736,30.1736,28.7622,28.7914,4946200.0],["2023-12-07",28.8693,29.1613,28.3437,28.626,2724000.0],["2023-12-08",28.879,29.2392,28.5676,28.9082,2658600.0],["2023-12-11",27.896,29.1516,27.6721,29.0056,3931800.0],["2023-12-12",28.2464,28.733,27.9641,28.3048,3080500.0],["2023-12-13",28.5189,28.8888,28.0614,28.879,3079300.0],["2023-12-14",28.9376,29.6793,28.8693,29.6696,3838200.0],["2023-12-15",29.5915,29.6598,29.0352,29.2011,5819700.0],["2023-12-18",29.8648,29.9428,29.3377,29.6403,3219600.0],["2023-12-19",29.3573,29.8062,28.8888,29.7477,1990200.0],["2023-12-20",29.7379,30.0795,28.8986,28.9376,1825900.0],["2023-12-21",29.2792,29.8355,29.2011,29.7672,1419600.0],["2023-12-22",29.855,30.1185,29.572,29.9038,1853000.0],["2023-12-26",30.0209,30.3137,29.9526,30.1283,1519800.0],["2023-12-27",30.3723,30.4992,30.0112,30.2064,1892500.0],["2023-12-28",30.2649,30.6553,30.06,30.0892,1432200.0],["2023-12-29",30.1088,30.304,29.6989,29.7086,1600500.0],["2024-01-02",30.1283,30.343,29.7769,30.06,1738400.0],["2024-01-03",29.9526,30.2649,29.3865,30.2454,2842000.0],["2024-01-04",30.7431,30.831,29.4939,29.5622,2651300.0],["2024-01-05",29.5134,30.2064,29.4256,30.099,2352200.0],["2024-01-08",29.4549,30.1088,28.8498,30.099,2501200.0],["2024-01-09",30.4016,30.4113,29.6013,30.06,2601500.0],["2024-01-10",29.9136,29.9136,29.4451,29.7867,2624600.0],["2024-01-11",29.5525,30.2259,29.084,29.3182,3277800.0],["2024-01-12",30.0697,30.3235,29.6891,30.1185,1695700.0],["2024-01-16",29.6989,29.9038,28.7814,28.9864,3070600.0],["2024-01-17",28.6643,29.123,28.4398,28.7912,2465000.0],["2024-01-18",28.9669,28.9864,28.4691,28.6448,1843500.0],["2024-01-19",28.4594,29.045,28.0299,28.9864,3241700.0],["2024-01-22",28.635,28.9962,28.4008,28.6838,1823200.0],["2024-01-23",28.635,29.0645,28.4106,28.6936,2481300.0],["2024-01-24",29.0645,29.367,28.9376,29.0645,1792600.0],["2024-01-25",29.5134,29.5622,28.8205,29.0645,1410800.0],["2024-01-26",28.8888,29.2011,28.4789,29.1718,2338700.0],["2024-01-29",29.0645,29.0938,28.2056,28.8693,2338700.0],["2024-01-30",28.6546,29.5525,28.5179,29.3573,2366900.0],["2024-01-31",29.3085,29.4744,28.3423,28.3423,2278100.0],["2024-02-01",28.6155,28.6936,28.0007,28.3032,2460800.0],["2024-02-02",28.2154,28.2739,27.786,28.108,2637000.0],["2024-02-05",27.8933,28.0104,27.2492,27.4932,2017300.0],["2024-02-06",27.4834,28.069,27.2589,27.4053,2625700.0],["2024-02-07",27.5517,27.7372,26.9369,27.2296,3712600.0],["2024-02-08",27.1125,27.9616,27.0149,27.7762,3895800.0],["2024-02-09",27.6591,27.7762,27.0637,27.3175,3550500.0],["2024-02-12",27.4248,28.2154,27.4151,28.0397,2138500.0],["2024-02-13",27.6103,28.0299,27.2687,27.786,3274900.0],["2024-02-14",27.7274,28.1763,27.0247,28.1568,4473100.0],["2024-02-15",28.4203,30.0405,28.4203,29.4061,4182800.0],["2024-02-16",29.3085,30.4016,29.1621,30.0112,3506000.0],["2024-02-20",29.855,30.1673,29.5329,29.7867,2675100.0],["2024-02-21",30.8407,32.3633,30.8407,32.09,5478200.0],["2024-02-22",29.2792,31.6118,29.2792,31.0164,6462400.0],["2024-02-23",30.4406,30.6943,29.8453,30.4113,3220500.0],["2024-02-26",30.8407,31.0067,30.2649,30.6553,2729300.0],["2024-02-27",30.9481,31.0067,30.4894,30.587,1844700.0],["2024-02-28",30.6065,30.8603,30.3625,30.6358,1896100.0],["2024-02-29",30.7139,31.2214,30.5577,30.8603,2530900.0],["2024-03-01",30.9871,31.6313,30.7724,31.3678,2441700.0],["2024-03-04",31.9436,32.1193,31.5044,31.563,2101700.0],["2024-03-05",31.4166,32.4023,31.4166,32.0412,2179000.0],["2024-03-06",32.0705,32.1681,31.6606,31.9826,1965900.0],["2024-03-07",32.0217,32.2852,31.7972,32.0705,2533600.0],["2024-03-08",32.4413,32.5877,32.0217,32.3145,1404500.0],["2024-03-11",32.0705,32.2266,31.5142,31.8948,3133100.0],["2024-03-12",32.1388,32.1388,31.5434,31.7679,1597800.0],["2024-03-13",31.9338,32.3535,31.5922,31.6703,2241700.0],["2024-03-14",31.8562,32.003,30.8583,31.4551,2479100.0],["2024-03-15",31.3279,31.7388,31.0539,31.3475,6854300.0],["2024-03-18",31.6214,31.6214,31.2398,31.4453,1866400.0],["2024-03-19",31.3475,32.091,31.3475,32.003,1536600.0],["2024-03-20",31.8073,32.6878,31.6899,32.1693,2210200.0],["2024-03-21",32.1987,32.5802,32.0812,32.3356,3141500.0],["2024-03-22",32.1986,32.5215,32.1008,32.4922,1585000.0],["2024-03-25",32.5802,33.0107,32.5606,32.7172,1960600.0],["2024-03-26",32.7661,32.9911,32.365,32.3845,1558900.0],["2024-03-27",32.1889,33.6858,32.1204,33.6075,2206400.0],["2024-03-28",33.7641,34.0087,33.5488,33.6858,2383000.0],["2024-04-01",33.9597,34.1946,33.4412,34.0576,1847200.0],["2024-04-02",34.0282,34.2924,33.8032,34.2435,2360500.0],["2024-04-03",34.4294,34.6348,34.0576,34.3805,1825900.0],["2024-04-04",34.5468,34.6935,34.2141,34.3805,2286000.0],["2024-04-05",33.9989,34.4587,33.5488,34.2728,2752800.0],["2024-04-08",34.4098,35.1632,34.312,35.0751,1592900.0],["2024-04-09",35.3001,35.5349,35.0653,35.4175,2223300.0],["2024-04-10",35.0751,35.6621,35.0751,35.5447,1677700.0],["2024-04-11",35.3393,35.5839,34.6544,35.2512,1923300.0],["2024-04-12",35.4469,36.3079,35.0947,35.2316,2322900.0],["2024-04-15",35.3882,35.4371,34.2043,34.2924,1866700.0],["2024-04-16",34.1261,34.2533,33.451,34.1946,1912700.0],["2024-04-17",34.2924,34.674,33.9695,33.9695,1817400.0],["2024-04-18",33.9891,34.3315,33.9206,34.0282,1459700.0],["2024-04-19",34.0282,34.5859,34.0184,34.5076,2046300.0],["2024-04-22",34.4881,35.6132,34.2239,35.3295,3169300.0],["2024-04-23",35.2414,36.1611,34.987,35.7893,2935500.0],["2024-04-24",36.4644,37.071,35.8187,36.9536,4697400.0],["2024-04-25",36.9536,37.4232,36.5427,36.8362,4254400.0],["2024-04-26",36.4057,36.7384,35.9459,36.5035,2583200.0],["2024-04-29",36.5622,36.7873,36.2687,36.5622,2375500.0],["2024-04-30",36.5133,36.5133,35.0849,35.1338,2298600.0],["2024-05-01",35.036,35.036,33.451,33.8032,2484700.0],["2024-05-02",34.2043,34.6642,33.8423,34.2337,1622700.0],["2024-05-03",34.4196,35.0458,34.3315,34.9381,1379700.0],["2024-05-06",35.3393,36.5818,35.2708,36.347,2629600.0],["2024-05-07",36.572,37.1004,36.3372,36.6112,2868900.0],["2024-05-08",36.2981,36.5622,36.1611,36.1709,1552200.0],["2024-05-09",36.3568,36.484,36.0144,36.1122,2961100.0],["2024-05-10",36.2492,36.3372,34.4489,34.762,2527900.0],["2024-05-13",34.9479,35.2121,34.4881,34.7229,2481500.0],["2024-05-14",34.8305,35.76,34.8305,35.7404,2072000.0],["2024-05-15",35.7306,35.9752,34.9773,35.9752,2155300.0],["2024-05-16",36.1415,36.3861,35.8969,36.1122,1795800.0],["2024-05-17",36.3176,37.1297,36.1905,36.9634,2528900.0],["2024-05-20",36.9732,38.4799,36.9438,38.0103,3460400.0],["2024-05-21",37.5211,37.9418,36.6797,36.7481,3505800.0],["2024-05-22",36.3959,36.6797,35.8187,36.4155,2165300.0],["2024-05-23",36.7384,37.071,35.0457,35.1632,2666400.0],["2024-05-24",35.2708,35.486,34.8599,35.0066,2099000.0],["2024-05-28",35.2414,36.1611,35.2414,36.0731,2197900.0],["2024-05-29",35.8285,35.985,35.0457,35.349,2008800.0],["2024-05-30",35.398,36.347,35.3393,35.848,1793200.0],["2024-05-31",36.0535,36.4351,35.7208,36.1122,2211300.0],["2024-06-03",36.5427,36.6503,35.2904,36.0241,2404500.0],["2024-06-04",35.4078,35.5741,34.5468,34.9088,2663900.0],["2024-06-05",34.9577,36.0731,34.8109,35.7893,2238300.0],["2024-06-06",36.0144,36.2981,35.2806,35.5937,1522200.0],["2024-06-07",35.261,35.9556,35.2121,35.5154,1535400.0],["2024-06-10",35.6817,36.7188,35.623,36.6405,2473600.0],["2024-06-11",36.4057,36.9536,36.1415,36.9047,1612800.0],["2024-06-12",37.3254,37.3352,36.0535,36.2394,3134700.0],["2024-06-13",36.0633,36.2394,35.0849,35.5545,1545000.0],["2024-06-14",35.4761,35.78,34.3779,34.5642,1501800.0],["2024-06-17",34.5838,34.5936,33.4365,33.6228,2365800.0],["2024-06-18",33.6523,33.9072,33.3679,33.5738,2040700.0],["2024-06-20",33.4659,33.6719,33.1228,33.3973,2484200.0],["2024-06-21",33.3385,33.5738,32.5835,32.8188,6354400.0],["2024-06-24",33.0737,34.3975,32.8384,34.1425,3616100.0],["2024-06-25",33.9856,34.0935,33.5542,33.7895,2291200.0],["2024-06-26",33.6719,33.6719,32.7207,32.8972,2932900.0],["2024-06-27",33.2208,33.26,32.5344,32.8678,2880400.0],["2024-06-28",33.1326,33.1816,32.4854,32.8776,3266800.0],["2024-07-01",32.9757,33.1914,32.3089,32.7698,1675300.0],["2024-07-02",33.0149,33.5346,32.7502,33.4856,1753700.0],["2024-07-03",33.6523,34.0445,33.5346,33.7601,992600.0],["2024-07-05",33.564,33.8091,32.8972,32.9953,2790200.0],["2024-07-08",33.2502,33.5444,32.9953,33.2993,1719500.0],["2024-07-09",33.1032,33.211,32.7305,32.76,1133300.0],["2024-07-10",32.8776,33.1032,32.505,32.8384,1008100.0],["2024-07-11",33.0051,33.5248,32.7502,33.4267,1307200.0],["2024-07-12",33.7209,34.221,33.5248,34.1425,2516800.0],["2024-07-15",34.319,34.5249,33.9758,34.1621,2154400.0],["2024-07-16",34.0151,34.3975,33.6719,33.8876,2243000.0],["2024-07-17",33.8091,34.4073,32.7992,32.8678,2733200.0],["2024-07-18",33.0247,33.1228,32.0344,32.1226,2138400.0],["2024-07-19",31.8873,32.2403,31.6421,32.1814,1955300.0],["2024-07-22",32.4364,32.9757,32.3383,32.9659,2468300.0],["2024-07-23",32.7796,33.0149,32.3775,32.4462,2908200.0],["2024-07-24",33.3385,33.6621,31.1323,31.1715,4844500.0],["2024-07-25",31.2597,31.4264,30.5733,30.9656,2742200.0],["2024-07-26",31.0538,31.2891,30.6518,31.1617,2286700.0],["2024-07-29",30.9361,31.1519,30.3576,30.7793,1821500.0],["2024-07-30",30.6616,31.1421,30.5537,30.7793,1523600.0],["2024-07-31",31.2499,31.5637,30.6224,30.6224,1988600.0],["2024-08-01",30.7204,30.9263,30.034,30.4361,2395500.0],["2024-08-02",30.0144,30.2596,28.2887,28.3671,2484900.0],["2024-08-05",27.4552,28.0141,26.759,27.7886,4488900.0],["2024-08-06",27.9063,28.3279,27.5141,27.9063,2738400.0],["2024-08-07",28.524,28.926,28.0534,28.1416,2142900.0],["2024-08-08",28.3671,29.1614,28.3083,29.0535,1364200.0],["2024-08-09",28.9653,29.3183,28.779,29.2398,1532200.0],["2024-08-12",29.4163,29.8968,29.4163,29.5732,1319100.0],["2024-08-13",29.3379,29.5634,28.9358,29.3183,2024600.0],["2024-08-14",29.5046,29.5928,29.0045,29.3771,1603500.0],["2024-08-15",29.1221,30.0242,29.1221,29.936,2193900.0],["2024-08-16",29.7301,30.1223,29.6516,29.9164,1201200.0],["2024-08-19",30.0439,30.8087,30.0144,30.6322,1147200.0],["2024-08-20",30.642,30.7498,29.9066,30.2302,1632600.0],["2024-08-21",30.5047,30.5537,29.8183,30.0635,1141500.0],["2024-08-22",30.1419,30.2204,29.4555,29.5732,1815000.0],["2024-08-23",29.8183,30.2792,29.7203,29.9654,1751200.0],["2024-08-26",30.24,30.5341,29.6909,29.7007,1091300.0],["2024-08-27",29.5144,29.632,29.1025,29.1712,1364600.0],["2024-08-28",29.0045,29.1712,28.8084,29.0535,1985900.0],["2024-08-29",29.1516,29.583,28.8574,29.4163,1172000.0],["2024-08-30",29.3575,29.5438,29.0241,29.2986,1597000.0],["2024-09-03",28.8574,28.9358,27.9455,28.3475,1730000.0],["2024-09-04",28.2397,28.573,27.5925,27.6023,2002600.0],["2024-09-05",27.8867,27.9259,27.465,27.7886,1874300.0],["2024-09-06",27.7298,28.0239,27.4552,27.6415,2257800.0],["2024-09-09",27.5533,27.8376,27.3376,27.3572,1989200.0],["2024-09-10",27.4748,27.6023,27.014,27.5631,1819800.0],["2024-09-11",27.6807,28.8182,27.4552,28.5632,2260000.0],["2024-09-12",28.4554,28.7201,27.8671,28.426,1637000.0],["2024-09-13",28.7996,29.1929,28.426,28.544,1617600.0],["2024-09-16",28.6128,29.1044,28.5636,29.0257,1768900.0],["2024-09-17",29.1732,29.6059,29.0257,29.0356,1745600.0],["2024-09-18",28.9471,29.8222,28.9471,29.4879,1507100.0],["2024-09-19",30.0778,30.3728,29.4485,29.9992,2085700.0],["2024-09-20",29.9008,30.3335,29.4977,30.0975,3204300.0],["2024-09-23",30.3236,31.4544,30.245,30.9923,2208100.0],["2024-09-24",31.1398,31.2971,30.5596,30.5793,1481200.0],["2024-09-25",30.6186,30.8054,29.8517,29.9697,1758400.0],["2024-09-26",29.655,30.2647,29.3896,29.6649,3021300.0],["2024-09-27",30.2155,30.599,29.891,30.2253,2893600.0],["2024-09-30",30.0188,30.658,29.8615,30.245,1844700.0],["2024-10-01",30.245,30.6481,29.8222,30.363,2533700.0],["2024-10-02",30.9923,31.3266,30.6186,30.8349,1797000.0],["2024-10-03",30.8939,32.2508,30.6776,32.1623,2583000.0],["2024-10-04",32.4868,32.654,31.71,31.769,2293300.0],["2024-10-07",31.8575,31.9853,31.5724,31.592,1925200.0],["2024-10-08",31.1594,31.1987,30.7366,31.0906,1932300.0],["2024-10-09",30.6285,30.8251,30.1762,30.2646,1853000.0],["2024-10-10",30.422,30.8153,30.127,30.658,1752000.0],["2024-10-11",30.422,31.1397,30.4023,30.8939,2344300.0],["2024-10-14",30.6186,30.6678,29.8517,30.068,1777300.0],["2024-10-15",29.4977,29.7927,29.1044,29.3994,4128700.0],["2024-10-16",29.478,29.7337,29.2617,29.2716,1530600.0],["2024-10-17",29.714,29.7927,29.2224,29.3699,2896400.0],["2024-10-18",29.1634,29.3404,28.5046,29.2912,1972700.0],["2024-10-21",29.5272,29.8419,29.3011,29.4485,2231100.0],["2024-10-22",29.5075,29.8124,29.3306,29.3994,2588000.0],["2024-10-23",30.8644,30.8644,29.1929,30.4318,5924500.0],["2024-10-24",30.6973,31.0316,29.8222,30.9136,3717300.0],["2024-10-25",31.0414,31.3266,30.422,30.8054,2973800.0],["2024-10-28",30.1368,30.6088,29.8615,30.4613,2095200.0],["2024-10-29",30.6678,30.7759,30.2745,30.481,2383700.0],["2024-10-30",30.6186,31.2479,30.5301,30.9628,2141500.0],["2024-10-31",30.8448,30.9824,29.5174,29.5272,2606700.0],["2024-11-01",29.8124,30.127,28.9864,29.3207,2567900.0],["2024-11-04",29.4584,30.3826,29.3109,30.0483,1928300.0],["2024-11-05",30.0778,30.4613,30.0385,30.2646,1350400.0],["2024-11-06",31.2381,32.4082,30.9234,32.2705,2523800.0],["2024-11-07",32.2508,32.536,31.9558,32.2017,1157900.0],["2024-11-08",32.1722,32.5556,32.0542,32.477,1407300.0],["2024-11-11",33.0276,33.9814,32.8408,33.883,3014400.0],["2024-11-12",33.6864,33.9617,33.4209,33.5192,2528300.0],["2024-11-13",33.5487,33.6962,33.0669,33.3422,1883800.0],["2024-11-14",33.4602,33.5291,32.6638,33.0669,1833700.0],["2024-11-15",33.0571,33.4799,32.8015,32.8801,1889700.0],["2024-11-18",33.1849,33.9519,33.0178,33.6766,1315700.0],["2024-11-19",33.2243,33.8339,33.1161,33.765,1742200.0],["2024-11-20",33.8437,35.2793,33.8437,34.5713,3164000.0],["2024-11-21",35.2891,35.8692,34.6303,34.9744,3594000.0],["2024-11-22",34.6205,35.3383,34.4042,35.1219,1855900.0],["2024-11-25",35.7021,36.1249,35.2301,35.2301,3999000.0],["2024-11-26",35.2203,35.8397,35.0039,35.6726,1903100.0],["2024-11-27",35.3973,35.7807,34.7581,34.9941,1952200.0],["2024-11-29",35.3973,35.3973,35.1121,35.1416,858200.0],["2024-12-02",34.9056,35.0335,33.7749,34.3255,1480400.0],["2024-12-03",34.5222,34.827,33.9617,34.5615,1436500.0],["2024-12-04",34.473,34.532,33.7847,34.2075,1308700.0],["2024-12-05",34.4927,34.768,33.883,33.9224,2895800.0],["2024-12-06",33.8634,33.9322,32.9489,33.1849,2005300.0],["2024-12-09",33.8339,34.0797,33.4602,33.5586,2160200.0],["2024-12-10",33.7945,34.3353,33.2243,33.4111,1820800.0],["2024-12-11",33.7356,35.4268,33.6176,35.3776,2653100.0],["2024-12-12",35.3186,35.8004,34.7483,35.4661,1685500.0],["2024-12-13",35.4168,35.6435,34.3919,34.8354,1404100.0],["2024-12-16",34.8847,35.0226,33.9288,34.047,1348400.0],["2024-12-17",33.6627,33.781,33.1109,33.6529,1803600.0],["2024-12-18",33.7317,34.0273,32.3718,32.4408,1518900.0],["2024-12-19",33.1404,33.1799,32.3718,32.6576,2422700.0],["2024-12-20",32.4703,33.4459,32.4703,32.697,6287300.0],["2024-12-23",32.7955,33.8697,32.5196,33.7021,2072800.0],["2024-12-24",33.9288,34.4314,33.7514,34.1949,839000.0],["2024-12-26",33.9189,34.3131,33.6726,34.0667,1032700.0],["2024-12-27",34.0273,34.4806,33.9879,34.2835,1074400.0],["2024-12-30",35.3971,36.5895,34.8551,35.88,3378600.0],["2024-12-31",35.5449,36.0081,35.2296,35.4562,1665900.0],["2025-01-02",36.0672,36.3037,35.1606,35.5252,3215200.0],["2025-01-03",35.7519,36.1953,35.062,35.3872,3511000.0],["2025-01-06",36.0278,36.4614,35.8701,36.2741,2535200.0],["2025-01-07",36.1953,36.5895,35.8504,36.2446,2158500.0],["2025-01-08",36.3431,36.9935,36.2544,36.9738,3493300.0],["2025-01-10",37.5158,38.1662,37.0034,37.6143,3158900.0],["2025-01-13",38.2746,38.383,37.4173,37.9297,2364900.0],["2025-01-14",37.8213,39.1812,37.8213,39.0432,3099100.0],["2025-01-15",39.4177,40.009,39.26,39.7429,3386700.0],["2025-01-16",39.6049,41.0437,39.4965,40.6889,2396000.0],["2025-01-17",39.9006,40.5608,39.6739,40.4721,2676200.0],["2025-01-21",40.0977,40.4426,39.8316,40.3736,2346800.0],["2025-01-22",40.4031,41.3393,40.1765,40.4031,2338400.0],["2025-01-23",40.7086,40.7086,39.733,39.9696,3130700.0],["2025-01-24",39.9695,40.009,39.4177,39.5852,1947600.0],["2025-01-27",38.925,38.925,36.5304,36.7274,4773200.0],["2025-01-28",37.0034,37.23,36.5501,36.8556,2524500.0],["2025-01-29",36.9442,37.3778,36.5993,37.0428,2051600.0],["2025-01-30",37.2694,38.0479,36.8063,37.0231,2236200.0],["2025-01-31",37.0231,37.0723,36.284,36.5008,2396700.0],["2025-02-03",37.0034,37.5946,36.7669,36.895,2571300.0],["2025-02-04",36.3628,37.3089,36.3234,37.1906,2084600.0],["2025-02-05",37.1019,38.5505,36.8063,38.3731,2518800.0],["2025-02-06",38.4323,38.4323,36.5599,37.0822,2912600.0],["2025-02-07",37.2202,37.4173,36.6388,36.7077,1349900.0],["2025-02-10",37.23,39.2403,37.1906,39.1319,2728000.0],["2025-02-11",39.1812,39.5162,38.8264,38.994,2000700.0],["2025-02-12",38.6491,38.9841,37.5059,37.9198,2369400.0],["2025-02-13",37.9691,38.3041,37.7227,38.2352,2280600.0],["2025-02-14",38.4618,39.0432,38.0085,38.1071,2199800.0],["2025-02-18",38.1169,38.7772,37.4567,38.3534,2047300.0],["2025-02-19",38.994,39.9006,38.787,39.3192,2027100.0],["2025-02-20",38.8264,39.2206,38.2056,39.0925,2293900.0],["2025-02-21",39.1024,39.1024,37.6735,37.9198,2130700.0],["2025-02-24",37.5355,37.9691,37.1413,37.437,2484400.0],["2025-02-25",37.3778,37.6833,36.4417,36.9541,3749600.0],["2025-02-26",37.6833,38.4323,36.6289,37.9888,5955800.0],["2025-02-27",38.1958,38.3436,35.5351,35.8701,5998700.0],["2025-02-28",35.269,36.5796,35.0325,36.5796,4328800.0],["2025-03-03",36.9738,37.1019,35.8603,36.2643,4897000.0],["2025-03-04",36.1756,38.1465,35.6533,37.3089,4621700.0],["2025-03-05",36.688,37.1512,35.9292,36.9837,4166800.0],["2025-03-06",36.2643,36.5501,34.6777,34.865,2867200.0],["2025-03-07",34.9832,35.2788,33.8204,34.7073,3040300.0],["2025-03-10",35.1507,36.3431,35.0522,35.9292,2878500.0],["2025-03-11",36.3136,37.437,36.3136,36.9048,3040900.0],["2025-03-12",37.0822,37.6143,36.4712,37.0526,2629000.0],["2025-03-13",37.0724,37.4764,36.4909,36.9147,2220100.0],["2025-03-14",37.1518,38.0605,36.6381,37.8531,1770800.0],["2025-03-17",37.5765,38.594,37.5765,38.4952,1966700.0],["2025-03-18",39.078,39.5917,38.6631,39.157,2278000.0],["2025-03-19",38.9792,40.1646,38.8212,40.0164,1874800.0],["2025-03-20",39.6608,40.2831,39.5028,39.7793,1492000.0],["2025-03-21",39.4435,39.7991,39.1867,39.3941,3212200.0],["2025-03-24",39.7596,40.5005,39.4336,40.1745,2701300.0],["2025-03-25",40.1843,40.4807,39.6213,39.6509,2914400.0],["2025-03-26",40.3128,40.7474,39.236,39.3546,3051500.0],["2025-03-27",39.5423,39.562,38.021,38.3174,2023600.0],["2025-03-28",38.1001,38.831,38.0605,38.7125,1982200.0],["2025-03-31",38.8409,39.8781,38.5643,39.4435,2964300.0],["2025-04-01",39.3941,39.9176,38.9792,39.73,2403900.0],["2025-04-02",39.2558,40.4313,39.236,40.1152,1657400.0],["2025-04-03",37.9321,39.3645,37.5568,37.6061,3506200.0],["2025-04-04",35.7293,35.8775,32.2226,33.0424,5938400.0],["2025-04-07",32.1139,35.107,31.7879,33.1017,4868600.0],["2025-04-08",34.9193,34.9193,31.0866,31.7089,5887100.0],["2025-04-09",30.7211,34.455,29.9506,34.1389,5182200.0],["2025-04-10",33.1017,33.24,30.889,31.8571,3785900.0],["2025-04-11",32.0941,33.3289,31.4323,32.9832,3499800.0],["2025-04-14",33.6055,33.971,32.8548,33.0523,1898700.0],["2025-04-15",32.6868,33.5067,32.6868,32.9338,2274300.0],["2025-04-16",32.8844,34.455,32.8844,33.6845,3067900.0],["2025-04-17",33.7734,34.4945,33.6746,33.7635,3726100.0],["2025-04-21",33.1511,33.3882,31.6891,32.2226,3528700.0],["2025-04-22",32.6671,33.3684,32.4399,32.8844,4469900.0],["2025-04-23",32.6276,34.7711,32.6276,33.6351,5001500.0],["2025-04-24",33.0227,34.1093,32.9634,33.4474,3870200.0],["2025-04-25",32.9041,34.4155,32.9041,34.3661,2827200.0],["2025-04-28",34.534,34.939,34.3562,34.8205,2377800.0],["2025-04-29",34.3859,34.9687,33.7142,34.6723,2606500.0],["2025-04-30",33.9216,33.9611,33.0128,33.5166,2959500.0],["2025-05-01",33.1412,34.2772,33.1412,33.8031,2378000.0],["2025-05-02",34.2377,34.8798,33.892,34.5834,2646000.0],["2025-05-05",34.3167,34.7612,34.05,34.6328,1905700.0],["2025-05-06",34.7909,35.0576,34.1784,34.6032,2327200.0],["2025-05-07",35.0675,35.4626,34.7415,35.3836,1848500.0],["2025-05-08",35.5811,36.4306,35.5614,36.2825,3386500.0],["2025-05-09",36.5492,37.4481,36.5492,37.3987,1921500.0],["2025-05-12",38.5446,39.157,38.268,38.5248,5190600.0],["2025-05-13",39.2756,40.4906,38.9199,40.1251,3470900.0],["2025-05-14",39.5324,40.2041,39.2756,39.9275,3444400.0],["2025-05-15",39.2163,39.8386,39.157,39.809,3195700.0],["2025-05-16",40.0065,40.1448,39.2756,39.6312,1777400.0],["2025-05-19",39.1669,39.562,38.8804,38.9496,2775500.0],["2025-05-20",39.236,40.0461,38.7026,39.236,2200500.0],["2025-05-21",39.1076,39.2657,38.6137,38.8409,2034100.0],["2025-05-22",38.6434,39.2064,38.268,38.9298,2206000.0],["2025-05-23",38.8212,39.3645,38.4853,39.0681,1366900.0],["2025-05-27",39.3546,39.7201,38.8113,39.325,2252200.0],["2025-05-28",39.404,39.6015,38.6927,38.8607,2692000.0],["2025-05-29",39.1373,39.1373,38.6038,38.7323,1668700.0],["2025-05-30",38.3174,38.5544,37.1913,37.5765,4436000.0],["2025-06-02",38.7619,38.8212,37.9519,38.4458,2695800.0],["2025-06-03",38.5051,38.8804,38.1198,38.5643,1810100.0],["2025-06-04",38.4853,38.4853,36.8752,37.2505,4972300.0],["2025-06-05",37.4382,37.5469,36.5591,36.9443,2926600.0],["2025-06-06",37.3296,38.189,37.0233,37.9223,2078000.0],["2025-06-09",37.8235,38.8014,37.5963,38.3371,3538600.0],["2025-06-10",38.7323,39.1965,38.2383,38.2581,2995100.0],["2025-06-11",38.5446,39.2657,38.3174,38.8508,2615600.0],["2025-06-12",38.8607,39.6707,38.3865,39.6312,2594800.0],["2025-06-13",40.0767,41.0469,38.8787,40.9776,4663500.0],["2025-06-16",40.6707,42.0766,40.5618,41.3241,3791900.0],["2025-06-17",41.6508,42.1063,40.9083,41.839,2785300.0],["2025-06-18",42.1558,42.8389,41.4627,42.1459,2689200.0],["2025-06-20",42.1954,42.8983,41.7994,42.7993,3029000.0],["2025-06-23",42.829,43.0666,40.7796,40.9677,2896600.0],["2025-06-24",40.1658,41.7796,40.047,41.5122,2017200.0],["2025-06-25",41.3934,41.5617,40.5816,40.6509,1977300.0],["2025-06-26",40.5618,40.9974,40.3143,40.5024,1383500.0],["2025-06-27",40.7994,40.8291,40.1955,40.7994,2275400.0],["2025-06-30",39.8589,40.8291,39.8193,40.2648,2110900.0],["2025-07-01",39.9975,40.1064,38.4629,38.5718,3815900.0],["2025-07-02",38.948,38.9975,38.0372,38.4233,3878600.0],["2025-07-03",38.5223,38.8292,37.9184,38.2352,1217800.0],["2025-07-07",38.057,38.6411,37.9283,38.3738,3154400.0],["2025-07-08",38.5025,38.7599,38.0273,38.057,2594100.0],["2025-07-09",37.6808,38.0471,37.0373,37.0967,3159300.0],["2025-07-10",37.0274,37.3145,36.4829,37.2848,2647600.0],["2025-07-11",37.4531,37.9679,37.3343,37.8788,2537000.0],["2025-07-14",37.9283,39.0767,37.8887,38.9381,2509200.0],["2025-07-15",39.0174,39.0174,37.7006,37.7006,2610100.0],["2025-07-16",37.9679,38.1659,37.3838,37.463,2812600.0],["2025-07-17",37.3442,37.859,37.1759,37.7996,2464600.0],["2025-07-18",38.0768,38.3045,37.6115,37.8986,2286500.0],["2025-07-21",37.1165,37.5422,34.9087,34.9483,6107100.0],["2025-07-22",34.9483,35.671,34.8691,35.2948,3465500.0],["2025-07-23",34.6612,36.067,34.4632,35.3641,7566000.0],["2025-07-24",35.869,36.1264,35.1958,35.8888,3392200.0],["2025-07-25",35.8789,36.0571,34.879,35.0473,2170000.0],["2025-07-28",35.473,35.6314,34.681,35.2057,1954700.0],["2025-07-29",35.6611,36.3937,35.4334,36.1264,2644700.0],["2025-07-30",35.7106,36.3443,35.7106,36.3245,2333200.0],["2025-07-31",36.0472,36.7799,35.9383,36.3542,2059300.0],["2025-08-01",35.9284,36.2551,34.9285,35.2552,2578800.0],["2025-08-04",35.0473,35.5324,34.2355,34.5622,2951100.0],["2025-08-05",34.6216,34.9879,34.3642,34.8889,1879600.0],["2025-08-06",35.2057,35.4037,34.4434,34.7008,1579300.0],["2025-08-07",34.8988,35.2255,34.4236,34.5226,1626600.0],["2025-08-08",34.7305,35.0572,34.0474,34.2355,1868800.0],["2025-08-11",34.3246,34.5127,33.7504,33.8296,2240600.0],["2025-08-12",33.7009,34.0573,33.5127,33.8395,2106500.0],["2025-08-13",34.1464,34.3246,33.5919,34.0375,2127000.0],["2025-08-14",33.7702,34.4335,33.6217,33.8989,2480100.0],["2025-08-15",34.1761,34.4434,33.8692,34.0375,2454700.0],["2025-08-18",32.8791,33.2949,32.4831,32.79,4404900.0],["2025-08-19",32.4633,32.8494,32.394,32.4633,2117900.0],["2025-08-20",32.4336,32.9286,32.2752,32.7504,2349600.0],["2025-08-21",32.7405,33.087,32.493,32.8593,1818600.0],["2025-08-22",32.9484,33.4137,32.7801,33.0177,2148100.0],["2025-08-25",32.9286,33.3642,32.7504,33.0672,2373400.0],["2025-08-26",33.087,33.9088,32.7306,33.6315,2586300.0],["2025-08-27",33.889,34.5226,33.4731,33.4929,3568700.0],["2025-08-28",33.4038,34.1464,33.1365,34.0969,2119200.0],["2025-08-29",34.0177,34.2454,33.7504,33.9286,1928700.0],["2025-09-02",33.6612,34.4038,33.4434,34.2949,1820700.0],["2025-09-03",34.4434,34.8394,33.7207,34.0078,2823900.0],["2025-09-04",34.0474,34.6216,33.9187,34.5919,3275700.0],["2025-09-05",34.3642,34.6711,33.8098,34.3543,2998700.0],["2025-09-08",34.8394,34.9186,33.6018,33.7207,4135600.0],["2025-09-09",33.8593,34.3642,33.6514,33.9583,2627800.0],["2025-09-10",33.691,34.7008,33.691,34.4929,2472000.0],["2025-09-11",34.1464,34.8394,33.9979,34.8295,3576000.0],["2025-09-12",35.1173,35.4945,34.9486,35.0379,3566200.0],["2025-09-15",34.7402,35.0181,34.5615,34.8394,3875900.0],["2025-09-16",35.1372,35.7526,34.4325,35.6236,4231000.0],["2025-09-17",35.5839,36.0901,35.157,35.2762,2768200.0],["2025-09-18",35.3556,35.5144,34.7203,35.028,2462100.0],["2025-09-19",34.6806,34.889,33.7178,34.2439,5784500.0],["2025-09-22",34.1645,34.8394,33.966,34.6707,2487400.0],["2025-09-23",34.7402,35.8916,34.7402,35.4747,3820900.0],["2025-09-24",35.693,36.8841,35.5342,36.5566,3267900.0],["2025-09-25",36.7551,37.4896,36.6459,37.0429,3524900.0],["2025-09-26",36.8941,37.6881,36.765,37.3705,2360200.0],["2025-09-29",37.162,37.4499,36.7352,37.1025,3002800.0],["2025-09-30",36.7849,37.6782,36.5864,37.3606,2976500.0],["2025-10-01",37.2613,39.4648,37.2613,39.435,4217800.0],["2025-10-02",39.3755,39.6633,38.0951,38.2837,3160600.0],["2025-10-03",38.3134,38.641,37.6087,37.9363,2866800.0],["2025-10-06",38.1348,38.5616,37.6186,38.502,2225600.0],["2025-10-07",38.4623,39.1273,38.1943,39.0678,2547300.0],["2025-10-08",38.7303,39.5939,37.966,39.2564,3707400.0],["2025-10-09",39.3656,39.6534,37.9263,38.2837,2547600.0],["2025-10-10",37.9859,38.502,36.0801,36.0901,3437300.0],["2025-10-13",36.3878,36.9536,35.9412,36.6955,2554300.0],["2025-10-14",35.435,36.2985,35.2563,35.8618,2399600.0],["2025-10-15",36.1595,37.1323,36.0801,36.8841,2780000.0],["2025-10-16",37.0628,37.3606,35.1173,35.435,3031000.0],["2025-10-17",35.296,35.8518,35.1471,35.703,2737500.0],["2025-10-20",36.4077,37.3606,36.229,36.8444,3364500.0],["2025-10-21",36.6658,37.2117,36.4275,36.5169,2781500.0],["2025-10-22",36.8345,37.1323,35.6236,35.9809,2375200.0],["2025-10-23",36.9735,37.3308,36.0702,37.2216,4242000.0],["2025-10-24",37.569,37.6186,36.9735,37.3407,2676100.0],["2025-10-27",37.5789,37.7278,36.894,37.0826,2662700.0],["2025-10-28",36.6955,37.0429,36.3978,36.6955,2553500.0],["2025-10-29",34.7402,36.2588,34.1545,34.7302,5864500.0],["2025-10-30",34.8593,35.2365,34.1446,34.3431,5215800.0],["2025-10-31",34.6707,35.5739,34.4424,35.2861,2795700.0],["2025-11-03",35.4052,36.7849,35.1372,36.6459,2407100.0],["2025-11-04",36.1,36.9735,35.7327,36.7551,2224700.0],["2025-11-05",36.636,37.2812,36.4474,36.7948,2583100.0],["2025-11-06",37.1124,37.5492,36.2787,36.4573,2534800.0],["2025-11-07",36.3779,37.3407,35.9412,37.301,2350200.0],["2025-11-10",38.0951,38.1943,37.2117,37.43,2292700.0],["2025-11-11",37.6186,38.7005,37.6186,38.5914,2759500.0],["2025-11-12",38.2043,38.9288,37.8966,38.1546,3063100.0],["2025-11-13",38.1248,38.5219,37.5293,37.7377,3429600.0],["2025-11-14",37.2018,38.0256,36.6658,37.9462,1953400.0],["2025-11-17",37.7377,38.234,37.4697,37.8668,2921200.0],["2025-11-18",37.0231,38.8792,37.0231,38.7402,2781500.0],["2025-11-19",38.373,39.1075,38.1248,39.0281,3528000.0],["2025-11-20",39.0182,40.239,37.9065,37.9065,3615600.0],["2025-11-21",37.7874,38.2737,37.162,37.7973,2424100.0],["2025-11-24",37.5293,38.3531,36.7948,37.966,2254300.0],["2025-11-25",37.6286,37.6683,36.8047,37.5194,3164800.0],["2025-11-26",37.6782,38.6906,37.6782,38.1745,2745900.0],["2025-11-28",38.4325,39.5045,38.2638,39.1968,1547200.0],["2025-12-01",39.0976,39.2762,38.6211,38.9685,2291700.0],["2025-12-02",38.8693,38.8693,37.7874,37.7874,2815400.0],["2025-12-03",38.1645,39.6236,38.1348,39.5939,3030800.0],["2025-12-04",39.6832,40.1497,39.2862,39.3854,2315700.0],["2025-12-05",39.7527,40.5765,39.2663,39.306,4951400.0],["2025-12-08",38.502,38.502,37.2712,37.4003,4653500.0],["2025-12-09",37.3903,37.8469,37.033,37.2613,2981700.0],["2025-12-10",37.3705,37.3705,36.0901,37.0132,4557100.0],["2025-12-11",36.5864,36.6161,35.6533,36.0404,4174400.0],["2025-12-12",36.2494,36.329,35.5927,36.2295,4667300.0],["2025-12-15",36.13,36.1797,35.0354,35.5529,3917200.0],["2025-12-16",35.2245,35.2544,33.6324,34.2792,4255600.0],["2025-12-17",34.6872,35.4633,34.3688,35.2444,2833300.0],["2025-12-18",35.0752,35.4633,34.13,34.1897,4697000.0],["2025-12-19",34.1797,34.6573,34.1001,34.3389,4439800.0],["2025-12-22",34.3389,34.8265,34.1598,34.6573,2370600.0],["2025-12-23",35.0255,35.8713,34.916,35.7519,2198600.0],["2025-12-24",35.3539,35.3837,34.9658,35.0752,1273200.0],["2025-12-26",35.3141,35.3539,34.9061,35.1449,1379100.0],["2025-12-29",35.4335,35.8215,35.2643,35.6822,2433200.0],["2025-12-30",36.1101,36.4285,35.8613,35.9011,2262900.0],["2025-12-31",35.4534,35.6325,34.7668,35.0852,2166900.0],["2026-01-02",34.7469,35.2544,34.1698,35.125,2153600.0],["2026-01-05",34.717,34.8762,33.4036,34.528,4446700.0],["2026-01-06",34.1001,34.4882,33.7319,33.9906,3657800.0],["2026-01-07",34.2096,34.7767,33.9608,34.4981,2232800.0],["2026-01-08",34.3986,34.8066,33.4732,33.7319,2970500.0],["2026-01-09",33.5926,33.7717,32.7468,33.2842,4411400.0],["2026-01-12",33.2842,33.7319,33.115,33.4832,3551000.0],["2026-01-13",33.8215,34.0802,33.2742,33.5727,2835500.0],["2026-01-14",32.9956,33.7319,32.9956,33.2643,3728400.0],["2026-01-15",33.0354,34.0205,32.518,33.4334,3143600.0],["2026-01-16",33.1648,34.2693,33.0553,34.2394,2808000.0],["2026-01-20",36.0902,36.4086,34.4185,34.7369,4068500.0],["2026-01-21",35.6922,36.926,35.6922,36.0603,3790800.0],["2026-01-22",36.3489,36.5081,35.523,35.9409,2630400.0],["2026-01-23",36.4982,37.0653,35.9111,36.1598,3292200.0],["2026-01-26",36.6375,36.7967,35.732,36.5081,2683600.0],["2026-01-27",36.329,36.3489,35.1946,35.5728,2810700.0],["2026-01-28",35.8514,36.6076,35.3041,36.5579,3988800.0],["2026-01-29",37.5629,37.9211,36.8663,37.2643,3434500.0],["2026-01-30",37.6126,38.2196,36.9957,37.6624,3328500.0],["2026-02-02",35.7718,36.2593,35.1648,35.2345,3143200.0],["2026-02-03",35.125,35.9907,34.7469,35.9807,4122600.0],["2026-02-04",36.3987,37.334,36.0006,36.339,3697000.0],["2026-02-05",36.2394,36.4882,35.4136,35.8116,2414000.0],["2026-02-06",36.0305,37.125,36.0305,36.3887,3280600.0],["2026-02-09",35.2942,36.5778,35.125,35.8514,3289900.0],["2026-02-10",35.9708,36.2593,35.4335,35.6325,2162100.0],["2026-02-11",36.2593,36.6972,35.8016,36.1996,2607600.0],["2026-02-12",36.5579,36.9161,35.533,36.3987,3926500.0],["2026-02-13",36.1996,38.0206,36.1996,37.3837,4318200.0],["2026-02-17",36.8763,37.543,35.9011,36.5181,2496500.0],["2026-02-18",36.727,37.6723,36.6176,37.3439,3005200.0],["2026-02-19",37.9211,39.0952,37.8713,38.946,3230300.0],["2026-02-20",38.9062,39.6624,38.2096,39.5131,2482000.0],["2026-02-23",39.5131,40.0107,38.1002,38.3887,2290700.0],["2026-02-24",38.2992,38.5579,37.4832,38.339,3325400.0],["2026-02-25",39.5529,39.8017,37.6425,38.936,5826900.0],["2026-02-26",38.3887,39.2047,38.0007,38.8962,3439100.0],["2026-02-27",39.543,41.3938,39.4236,41.0754,4205700.0],["2026-03-02",41.941,42.8863,40.7271,41.6724,4134300.0],["2026-03-03",42.0405,42.2197,40.7072,41.3142,3530800.0],["2026-03-04",40.6574,41.5032,40.1699,41.344,4199700.0],["2026-03-05",42.0007,42.2196,41.2744,41.6226,4124700.0],["2026-03-06",42.2296,43.1152,41.2545,41.2843,4770100.0],["2026-03-09",41.7122,42.0903,40.9858,41.4137,4162700.0],["2026-03-10",40.9559,41.1749,40.1102,40.4385,2803100.0],["2026-03-11",40.5181,41.8216,40.4982,41.742,3400300.0],["2026-03-12",41.9808,43.3341,41.6923,42.6674,4490500.0],["2026-03-13",42.5278,43.5351,42.2784,43.3955,3150700.0],["2026-03-16",43.1362,44.4427,42.9068,43.4753,3464000.0],["2026-03-17",43.8443,44.1834,43.1262,43.2459,2748800.0],["2026-03-18",43.3357,43.7246,41.9792,43.3656,3184800.0],["2026-03-19",44.3131,46.0684,44.1336,45.1608,5341200.0],["2026-03-20",44.9913,45.9188,44.353,44.353,5636400.0],["2026-03-23",43.585,45.1708,43.3257,44.5824,4101700.0],["2026-03-24",44.8417,46.0585,44.8018,45.8191,3303000.0],["2026-03-25",45.2406,46.5671,45.1908,46.4674,3140800.0],["2026-03-26",46.8763,47.6243,46.5472,46.7068,3872900.0],["2026-03-27",47.1356,48.1829,46.8763,47.5246,3517500.0],["2026-03-30",47.8737,48.0432,45.7094,46.0884,3594400.0],["2026-03-31",46.5472,46.8863,44.2931,45.0611,3314800.0],["2026-04-01",44.2333,45.1309,43.1063,43.3855,4064000.0],["2026-04-02",44.732,44.7818,42.9367,43.3357,2794200.0],["2026-04-06",43.3855,44.1834,43.2658,43.5551,2020500.0],["2026-04-07",43.9939,44.7519,43.9441,44.1336,3167100.0],["2026-04-08",41.7698,43.2758,41.1215,43.216,4879800.0],["2026-04-09",43.216,43.7545,42.4779,42.817,3843800.0],["2026-04-10",42.448,43.0364,42.0092,42.7273,4162100.0],["2026-04-13",43.1761,43.4454,41.7099,41.7897,2975200.0],["2026-04-14",41.3808,41.7399,40.2638,40.5829,3643300.0],["2026-04-15",40.4333,41.3509,40.4134,41.1115,2460200.0],["2026-04-16",41.2412,42.2585,41.1414,42.1588,2906900.0],["2026-04-17",40.7624,41.7897,40.164,41.6002,4771600.0],["2026-04-20",41.3409,41.7798,40.8622,41.0317,4083800.0],["2026-04-21",41.0317,41.8396,40.6827,41.5603,4017900.0],["2026-04-22",42.9567,44.1236,41.4706,43.1362,10304700.0],["2026-04-23",42.9467,43.2259,42.0889,42.5278,3931400.0],["2026-04-24",42.2585,42.5677,41.7598,42.2485,3888600.0],["2026-04-27",42.9567,43.8244,42.069,42.1089,3680700.0],["2026-04-28",42.8569,43.0963,42.5777,42.827,2019100.0],["2026-04-29",43.1861,43.8044,43.0963,43.1462,3526500.0],["2026-04-30",42.6375,43.7246,42.2884,43.3855,2803400.0],["2026-05-01",43.3756,43.3756,41.8994,42.5178,1959400.0],["2026-05-04",42.6973,43.1462,42.2685,42.8868,2953600.0],["2026-05-05",42.7073,43.2858,42.2784,42.9267,2024400.0],["2026-05-06",41.4606,42.1288,40.9121,41.0617,3311500.0],["2026-05-07",40.4134,40.8223,39.805,40.7525,2881000.0],["2026-05-08",40.8622,41.0417,40.3436,40.4134,2061600.0],["2026-05-11",41.3409,41.3808,40.6128,40.8622,2267200.0],["2026-05-12",41.0916,41.0916,40.3037,40.7924,1938600.0],["2026-05-13",40.942,41.2312,40.3136,41.1514,2110000.0],["2026-05-14",40.9121,41.8994,40.6627,41.3808,2024000.0],["2026-05-15",41.7997,42.3582,41.5204,42.3483,2112600.0],["2026-05-18",42.2784,42.7572,41.8097,42.2485,1814400.0],["2026-05-19",42.5477,43.196,41.8994,43.0065,2170900.0],["2026-05-20",42.6874,43.0664,41.7498,41.9693,2049600.0],["2026-05-21",42.2784,42.4281,40.8622,41.0317,2078400.0],["2026-05-22",40.543,41.1813,40.4832,40.942,2528300.0],["2026-05-26",40.7924,41.1614,39.8748,39.9446,2753000.0],["2026-05-27",39.3262,39.805,38.8575,39.1068,2768900.0],["2026-05-28",39.4359,39.9646,38.9373,39.3063,3042700.0],["2026-05-29",39.2863,39.406,38.7178,38.8475,3097000.0],["2026-06-01",38.9871,40.0842,38.9073,39.6753,3796200.0],["2026-06-02",39.2564,40.0144,39.1168,39.5556,2964600.0],["2026-06-03",39.795,39.9945,39.4958,39.7152,2694500.0],["2026-06-04",39.8249,40.5331,39.7252,40.3834,2832700.0],["2026-06-05",40.0743,40.1939,38.9373,38.9971,1992400.0],["2026-06-08",39.1068,39.5357,38.9273,39.0071,2824600.0],["2026-06-09",38.7079,38.7677,38.0197,38.3488,3009400.0],["2026-06-10",38.7278,39.5656,38.6381,39.037,2550100.0],["2026-06-11",39.3462,39.3761,37.8402,37.9,2944400.0],["2026-06-12",37.55,38.81,37.32,38.59,1813500.0],["2026-06-15",37.6,38.67,37.44,37.46,3949100.0],["2026-06-16",37.0,37.96,36.8,37.51,3498600.0],["2026-06-17",37.16,37.48,36.45,36.66,4155900.0],["2026-06-18",36.57,36.71,36.14,36.39,6110400.0],["2026-06-22",36.44,36.97,36.06,36.78,3485100.0],["2026-06-23",36.25,36.89,36.19,36.72,3527500.0],["2026-06-24",36.09,36.73,35.93,36.32,3852800.0],["2026-06-25",36.17,36.43,36.05,36.31,2492100.0],["2026-06-26",36.49,37.76,36.49,37.57,6615700.0],["2026-06-29",37.0,37.49,36.28,36.35,3357600.0],["2026-06-30",36.62,37.56,36.57,37.19,3819200.0],["2026-07-01",37.23,37.52,36.82,36.97,3039800.0],["2026-07-02",37.52,38.04,37.28,37.81,2790300.0],["2026-07-06",37.91,38.02,37.28,37.3,2546530.758716],["2026-07-07",37.32,38.18,37.32,37.85,2288324.749854],["2026-07-08",38.19,38.245,37.145,37.24,3020276.486519],["2026-07-09",36.77,37.085,36.64,36.73,2331045.097351],["2026-07-10",36.28,36.45,34.87,35.49,2869135.481557],["2026-07-13",35.84,36.52,35.7501,36.24,2356269.262311],["2026-07-14",36.09,36.48,35.71,36.46,3222109.523265],["2026-07-15",36.24,36.88,35.59,36.05,2798959.436252],["2026-07-16",36.3,36.57,35.99,36.23,2495467.691742],["2026-07-17",36.75,37.09,36.25,36.76,2752687.560934],["2026-07-20",36.44,36.89,36.37,36.67,3002986.33623],["2026-07-21",36.67,37.96,36.67,37.75,4613840.056983],["2026-07-22",38.805,39.24,37.9,38.75,7793195.231438],["2026-07-23",39.3,39.605,38.63,38.87,3740408.245226],["2026-07-24",39.22,40.09,38.88,38.97,3602298.575997],["2026-07-27",38.33,38.94,37.79,37.88,3452147.060644],["2026-07-28",38.1,38.925,37.78,38.26,4557514.214689],["2026-07-29",39.02,40.07,38.73,39.91,3563786.060213],["2026-07-30",39.32,39.7563,38.985,39.55,2105006.645869],["2026-07-31",39.52,40.315,39.35,40.14,2292599.870336]]}