{"t":"TEX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-19",3.2948,3.9885,3.2948,3.2948,250.0],["1980-03-20",3.2948,3.2948,3.2948,3.2948,0.0],["1980-03-21",3.2948,3.2948,3.2948,3.2948,0.0],["1980-03-24",3.2948,3.9885,3.2948,3.2948,1500.0],["1980-03-25",3.2948,3.9885,3.2948,3.2948,500.0],["1980-03-26",3.2948,3.9885,3.2948,3.2948,750.0],["1980-03-27",3.2948,3.9885,3.2948,3.2948,4250.0],["1980-03-28",3.2948,3.9885,3.2948,3.2948,5000.0],["1980-03-31",3.2948,3.2948,3.2948,3.2948,0.0],["1980-04-01",3.2948,3.2948,3.2948,3.2948,0.0],["1980-04-02",3.2948,3.2948,3.2948,3.2948,0.0],["1980-04-03",3.2948,3.2948,3.2948,3.2948,0.0],["1980-04-07",3.2948,3.2948,3.2948,3.2948,0.0],["1980-04-08",3.2948,3.2948,3.2948,3.2948,0.0],["1980-04-09",3.2948,3.2948,3.2948,3.2948,0.0],["1980-04-10",3.2948,3.2948,3.2948,3.2948,0.0],["1980-04-11",3.2948,3.2948,3.2948,3.2948,0.0],["1980-04-14",3.2948,3.2948,3.2948,3.2948,0.0],["1980-04-15",3.2948,3.2948,3.2948,3.2948,0.0],["1980-04-16",3.2948,3.2948,3.2948,3.2948,0.0],["1980-04-17",3.2948,3.2948,3.2948,3.2948,0.0],["1980-04-18",3.2948,3.9885,3.2948,3.2948,500.0],["1980-04-21",3.2948,3.9885,3.2948,3.2948,500.0],["1980-04-22",3.2948,3.2948,3.2948,3.2948,0.0],["1980-04-23",3.2948,3.2948,3.2948,3.2948,0.0],["1980-04-24",3.2948,3.2948,3.2948,3.2948,0.0],["1980-04-25",3.2948,3.815,3.1214,3.1214,750.0],["1980-04-28",3.1214,3.1214,3.1214,3.1214,0.0],["1980-04-29",3.1214,3.1214,3.1214,3.1214,0.0],["1980-04-30",3.1214,3.1214,3.1214,3.1214,0.0],["1980-05-01",3.1214,3.1214,3.1214,3.1214,0.0],["1980-05-02",3.1214,3.1214,3.1214,3.1214,0.0],["1980-05-05",3.1214,3.1214,3.1214,3.1214,0.0],["1980-05-06",3.1214,3.1214,3.1214,3.1214,0.0],["1980-05-07",3.1214,3.1214,3.1214,3.1214,0.0],["1980-05-08",3.1214,3.815,3.1214,3.1214,250.0],["1980-05-09",3.1214,3.815,3.1214,3.1214,1500.0],["1980-05-12",3.1214,3.1214,3.1214,3.1214,0.0],["1980-05-13",3.1214,3.1214,3.1214,3.1214,0.0],["1980-05-14",3.1214,3.1214,3.1214,3.1214,0.0],["1980-05-15",3.1214,3.815,3.1214,3.1214,1250.0],["1980-05-16",3.1214,3.1214,3.1214,3.1214,0.0],["1980-05-19",3.1214,3.1214,3.1214,3.1214,0.0],["1980-05-20",3.1214,3.6416,2.948,2.948,500.0],["1980-05-21",2.948,2.948,2.948,2.948,0.0],["1980-05-22",2.948,2.948,2.948,2.948,0.0],["1980-05-23",2.948,2.948,2.948,2.948,0.0],["1980-05-27",2.948,2.948,2.948,2.948,0.0],["1980-05-28",2.948,3.6416,2.948,2.948,250.0],["1980-05-29",2.948,2.948,2.948,2.948,0.0],["1980-05-30",2.948,3.6416,2.948,2.948,500.0],["1980-06-02",2.948,2.948,2.948,2.948,0.0],["1980-06-03",2.948,2.948,2.948,2.948,0.0],["1980-06-04",2.948,2.948,2.948,2.948,0.0],["1980-06-05",2.948,2.948,2.948,2.948,0.0],["1980-06-06",2.948,2.948,2.948,2.948,0.0],["1980-06-09",2.948,2.948,2.948,2.948,0.0],["1980-06-10",2.948,2.948,2.948,2.948,0.0],["1980-06-11",2.948,2.948,2.948,2.948,0.0],["1980-06-12",2.948,3.6416,2.948,2.948,250.0],["1980-06-13",2.948,2.948,2.948,2.948,0.0],["1980-06-16",2.948,2.948,2.948,2.948,0.0],["1980-06-17",2.948,3.2948,2.6012,2.6012,1000.0],["1980-06-18",2.6012,2.6012,2.6012,2.6012,0.0],["1980-06-19",2.6012,3.2948,2.6012,2.6012,250.0],["1980-06-20",2.6012,2.6012,2.6012,2.6012,0.0],["1980-06-23",2.6012,2.6012,2.6012,2.6012,0.0],["1980-06-24",2.6012,3.2948,2.2543,2.2543,1250.0],["1980-06-25",2.2543,2.2543,2.2543,2.2543,0.0],["1980-06-26",2.2543,3.2948,2.2543,2.2543,250.0],["1980-06-27",2.2543,2.2543,2.2543,2.2543,0.0],["1980-06-30",2.2543,3.2948,2.2543,2.2543,2500.0],["1980-07-01",2.2543,2.2543,2.2543,2.2543,0.0],["1980-07-02",2.2543,2.2543,2.2543,2.2543,0.0],["1980-07-03",2.2543,2.2543,2.2543,2.2543,0.0],["1980-07-07",2.2543,2.2543,2.2543,2.2543,0.0],["1980-07-08",2.2543,2.2543,2.2543,2.2543,0.0],["1980-07-09",2.2543,2.2543,2.2543,2.2543,0.0],["1980-07-10",2.2543,2.2543,2.2543,2.2543,0.0],["1980-07-11",2.2543,2.2543,2.2543,2.2543,0.0],["1980-07-14",2.2543,2.2543,2.2543,2.2543,0.0],["1980-07-15",2.2543,2.2543,2.2543,2.2543,0.0],["1980-07-16",2.2543,3.1214,2.2543,2.2543,1250.0],["1980-07-17",2.2543,2.2543,2.2543,2.2543,0.0],["1980-07-18",2.4278,3.2948,2.4278,2.4278,1000.0],["1980-07-21",2.4278,2.4278,2.4278,2.4278,0.0],["1980-07-22",2.4278,2.4278,2.4278,2.4278,0.0],["1980-07-23",2.4278,3.1214,2.2543,2.2543,750.0],["1980-07-24",2.2543,2.2543,2.2543,2.2543,0.0],["1980-07-25",2.2543,2.2543,2.2543,2.2543,0.0],["1980-07-28",2.2543,2.2543,2.2543,2.2543,0.0],["1980-07-29",2.2543,2.2543,2.2543,2.2543,0.0],["1980-07-30",2.2543,2.2543,2.2543,2.2543,0.0],["1980-07-31",2.2543,2.2543,2.2543,2.2543,0.0],["1980-08-01",2.2543,2.2543,2.2543,2.2543,0.0],["1980-08-04",2.2543,2.2543,2.2543,2.2543,0.0],["1980-08-05",2.2543,2.2543,2.2543,2.2543,0.0],["1980-08-06",2.2543,2.2543,2.2543,2.2543,0.0],["1980-08-07",2.2543,2.2543,2.2543,2.2543,0.0],["1980-08-08",2.2543,3.2948,2.2543,2.2543,250.0],["1980-08-11",2.2543,3.2948,2.2543,2.2543,1500.0],["1980-08-12",2.2543,2.2543,2.2543,2.2543,0.0],["1980-08-13",2.2543,2.2543,2.2543,2.2543,0.0],["1980-08-14",2.2543,2.2543,2.2543,2.2543,0.0],["1980-08-15",2.2543,2.2543,2.2543,2.2543,0.0],["1980-08-18",2.2543,2.2543,2.2543,2.2543,0.0],["1980-08-19",2.2543,2.2543,2.2543,2.2543,0.0],["1980-08-20",2.2543,2.2543,2.2543,2.2543,0.0],["1980-08-21",2.2543,2.2543,2.2543,2.2543,0.0],["1980-08-22",2.2543,2.2543,2.2543,2.2543,0.0],["1980-08-25",2.2543,2.2543,2.2543,2.2543,0.0],["1980-08-26",2.2543,3.2948,2.2543,2.2543,250.0],["1980-08-27",2.2543,3.2948,2.2543,2.2543,500.0],["1980-08-28",2.2543,2.2543,2.2543,2.2543,0.0],["1980-08-29",2.2543,2.2543,2.2543,2.2543,0.0],["1980-09-02",2.2543,2.2543,2.2543,2.2543,0.0],["1980-09-03",2.6012,3.2948,2.6012,2.6012,500.0],["1980-09-04",2.7746,3.4682,2.7746,2.7746,750.0],["1980-09-05",2.7746,2.7746,2.7746,2.7746,0.0],["1980-09-08",2.7746,2.7746,2.7746,2.7746,0.0],["1980-09-09",2.7746,2.7746,2.7746,2.7746,0.0],["1980-09-10",2.7746,2.7746,2.7746,2.7746,0.0],["1980-09-11",2.7746,3.4682,2.7746,2.7746,250.0],["1980-09-12",2.7746,2.7746,2.7746,2.7746,0.0],["1980-09-15",2.7746,2.7746,2.7746,2.7746,0.0],["1980-09-16",2.7746,2.7746,2.7746,2.7746,0.0],["1980-09-17",2.7746,2.7746,2.7746,2.7746,0.0],["1980-09-18",2.7746,3.4682,2.7746,2.7746,1750.0],["1980-09-19",2.7746,3.4682,2.7746,2.7746,500.0],["1980-09-22",2.7746,3.2948,2.7746,2.7746,750.0],["1980-09-23",2.7746,2.7746,2.7746,2.7746,0.0],["1980-09-24",2.7746,3.4682,2.7746,2.7746,750.0],["1980-09-25",2.7746,2.7746,2.7746,2.7746,0.0],["1980-09-26",2.7746,2.7746,2.7746,2.7746,0.0],["1980-09-29",2.7746,2.7746,2.7746,2.7746,0.0],["1980-09-30",2.7746,2.7746,2.7746,2.7746,0.0],["1980-10-01",2.7746,2.7746,2.7746,2.7746,0.0],["1980-10-02",2.7746,2.7746,2.7746,2.7746,0.0],["1980-10-03",2.7746,2.7746,2.7746,2.7746,0.0],["1980-10-06",2.7746,2.7746,2.7746,2.7746,0.0],["1980-10-07",2.7746,2.7746,2.7746,2.7746,0.0],["1980-10-08",2.7746,2.7746,2.7746,2.7746,0.0],["1980-10-09",2.7746,2.7746,2.7746,2.7746,0.0],["1980-10-10",2.948,3.4682,2.948,2.948,750.0],["1980-10-13",2.948,2.948,2.948,2.948,0.0],["1980-10-14",2.948,2.948,2.948,2.948,0.0],["1980-10-15",2.948,2.948,2.948,2.948,0.0],["1980-10-16",2.948,3.4682,2.948,2.948,750.0],["1980-10-17",2.948,2.948,2.948,2.948,0.0],["1980-10-20",2.948,2.948,2.948,2.948,0.0],["1980-10-21",2.948,2.948,2.948,2.948,0.0],["1980-10-22",2.948,2.948,2.948,2.948,0.0],["1980-10-23",2.948,2.948,2.948,2.948,0.0],["1980-10-24",2.948,2.948,2.948,2.948,0.0],["1980-10-27",2.948,2.948,2.948,2.948,0.0],["1980-10-28",2.948,2.948,2.948,2.948,0.0],["1980-10-29",2.948,3.4682,2.948,2.948,2500.0],["1980-10-30",2.948,2.948,2.948,2.948,0.0],["1980-10-31",2.948,3.4682,2.948,2.948,2500.0],["1980-11-03",2.948,3.4682,2.948,2.948,2500.0],["1980-11-05",2.948,3.4682,2.948,2.948,5250.0],["1980-11-06",2.948,2.948,2.948,2.948,0.0],["1980-11-07",2.948,2.948,2.948,2.948,0.0],["1980-11-10",2.948,2.948,2.948,2.948,0.0],["1980-11-11",2.948,3.4682,2.7746,2.7746,750.0],["1980-11-12",2.7746,2.7746,2.7746,2.7746,0.0],["1980-11-13",2.7746,3.2948,2.6012,2.6012,1750.0],["1980-11-14",2.6012,2.7746,1.9075,1.9075,500.0],["1980-11-17",1.9075,1.9075,1.9075,1.9075,0.0],["1980-11-18",1.9075,2.0809,1.3873,1.3873,4000.0],["1980-11-19",1.3873,1.3873,1.3873,1.3873,0.0],["1980-11-20",1.3873,2.0809,1.3873,1.3873,1000.0],["1980-11-21",1.3873,1.3873,1.3873,1.3873,0.0],["1980-11-24",1.5607,2.0809,1.5607,1.5607,500.0],["1980-11-25",1.5607,1.5607,1.5607,1.5607,0.0],["1980-11-26",1.9075,2.2543,1.9075,1.9075,5000.0],["1980-11-28",2.0809,2.7746,2.0809,2.0809,1250.0],["1980-12-01",2.0809,2.7746,2.0809,2.0809,250.0],["1980-12-02",2.0809,2.7746,2.0809,2.0809,2250.0],["1980-12-03",2.0809,2.7746,2.0809,2.0809,1250.0],["1980-12-04",2.0809,2.0809,2.0809,2.0809,0.0],["1980-12-05",2.0809,2.0809,2.0809,2.0809,0.0],["1980-12-08",2.0809,2.0809,2.0809,2.0809,0.0],["1980-12-09",2.0809,2.7746,2.0809,2.0809,250.0],["1980-12-10",2.0809,2.0809,2.0809,2.0809,0.0],["1980-12-11",2.0809,2.0809,2.0809,2.0809,0.0],["1980-12-12",2.0809,2.0809,2.0809,2.0809,0.0],["1980-12-15",2.0809,2.0809,2.0809,2.0809,0.0],["1980-12-16",2.0809,2.0809,2.0809,2.0809,0.0],["1980-12-17",2.0809,2.0809,2.0809,2.0809,0.0],["1980-12-18",2.0809,2.4278,1.7341,1.7341,250.0],["1980-12-19",1.7341,2.4278,1.7341,1.7341,5250.0],["1980-12-22",1.7341,2.4278,1.7341,1.7341,6000.0],["1980-12-23",1.7341,1.7341,1.7341,1.7341,0.0],["1980-12-24",1.7341,1.7341,1.7341,1.7341,0.0],["1980-12-26",1.7341,1.7341,1.7341,1.7341,0.0],["1980-12-29",1.7341,1.7341,1.7341,1.7341,0.0],["1980-12-30",1.7341,1.7341,1.7341,1.7341,0.0],["1980-12-31",1.7341,2.2543,1.5607,1.5607,8250.0],["1981-01-02",1.5607,1.5607,1.5607,1.5607,0.0],["1981-01-05",1.5607,1.5607,1.5607,1.5607,0.0],["1981-01-06",1.5607,2.2543,1.5607,1.5607,250.0],["1981-01-07",1.5607,1.5607,1.5607,1.5607,0.0],["1981-01-08",1.5607,1.5607,1.5607,1.5607,0.0],["1981-01-09",1.5607,1.5607,1.5607,1.5607,0.0],["1981-01-12",1.5607,2.2543,1.5607,1.5607,500.0],["1981-01-13",1.5607,2.2543,1.5607,1.5607,1250.0],["1981-01-14",1.5607,1.5607,1.5607,1.5607,0.0],["1981-01-15",1.5607,1.5607,1.5607,1.5607,0.0],["1981-01-16",1.5607,1.5607,1.5607,1.5607,0.0],["1981-01-19",1.5607,2.2543,1.5607,1.5607,5000.0],["1981-01-20",1.5607,1.5607,1.5607,1.5607,0.0],["1981-01-21",1.5607,1.5607,1.5607,1.5607,0.0],["1981-01-22",1.5607,1.5607,1.5607,1.5607,0.0],["1981-01-23",1.5607,1.5607,1.5607,1.5607,0.0],["1981-01-26",1.5607,1.5607,1.5607,1.5607,0.0],["1981-01-27",1.5607,1.5607,1.5607,1.5607,0.0],["1981-01-28",1.5607,1.5607,1.5607,1.5607,0.0],["1981-01-29",1.5607,1.5607,1.5607,1.5607,0.0],["1981-01-30",1.5607,1.5607,1.5607,1.5607,0.0],["1981-02-02",1.5607,2.2543,1.5607,1.5607,7500.0],["1981-02-03",1.5607,1.5607,1.5607,1.5607,0.0],["1981-02-04",1.5607,1.5607,1.5607,1.5607,0.0],["1981-02-05",1.5607,1.5607,1.5607,1.5607,0.0],["1981-02-06",1.5607,1.5607,1.5607,1.5607,0.0],["1981-02-09",1.5607,1.5607,1.5607,1.5607,0.0],["1981-02-10",1.5607,2.2543,1.5607,1.5607,250.0],["1981-02-11",1.5607,1.5607,1.5607,1.5607,0.0],["1981-02-12",1.5607,2.2543,1.5607,1.5607,500.0],["1981-02-13",1.5607,1.5607,1.5607,1.5607,0.0],["1981-02-17",1.5607,1.5607,1.5607,1.5607,0.0],["1981-02-18",1.5607,1.5607,1.5607,1.5607,0.0],["1981-02-19",1.5607,1.5607,1.5607,1.5607,0.0],["1981-02-20",1.5607,1.5607,1.5607,1.5607,0.0],["1981-02-23",1.5607,1.5607,1.5607,1.5607,0.0],["1981-02-24",1.5607,1.5607,1.5607,1.5607,0.0],["1981-02-25",1.5607,1.5607,1.5607,1.5607,0.0],["1981-02-26",1.5607,1.5607,1.5607,1.5607,0.0],["1981-02-27",1.5607,1.5607,1.5607,1.5607,0.0],["1981-03-02",1.5607,1.5607,1.5607,1.5607,0.0],["1981-03-03",1.5607,1.5607,1.5607,1.5607,0.0],["1981-03-04",1.5607,1.5607,1.5607,1.5607,0.0],["1981-03-05",1.5607,1.5607,1.5607,1.5607,0.0],["1981-03-06",1.5607,1.5607,1.5607,1.5607,0.0],["1981-03-09",1.7341,2.4278,1.7341,1.7341,750.0],["1981-03-10",1.7341,1.7341,1.7341,1.7341,0.0],["1981-03-11",1.7341,1.7341,1.7341,1.7341,0.0],["1981-03-12",1.7341,1.7341,1.7341,1.7341,0.0],["1981-03-13",1.7341,1.7341,1.7341,1.7341,0.0],["1981-03-16",1.7341,1.7341,1.7341,1.7341,0.0],["1981-03-17",1.7341,1.7341,1.7341,1.7341,0.0],["1981-03-18",1.7341,1.7341,1.7341,1.7341,0.0],["1981-03-19",1.7341,2.4278,1.7341,1.7341,3500.0],["1981-03-20",1.7341,2.4278,1.7341,1.7341,1250.0],["1981-03-23",1.7341,1.7341,1.7341,1.7341,0.0],["1981-03-24",1.7341,1.7341,1.7341,1.7341,0.0],["1981-03-25",1.7341,1.7341,1.7341,1.7341,0.0],["1981-03-26",1.7341,2.2543,1.7341,1.7341,2250.0],["1981-03-27",1.7341,1.7341,1.7341,1.7341,0.0],["1981-03-30",1.7341,1.7341,1.7341,1.7341,0.0],["1981-03-31",1.7341,1.7341,1.7341,1.7341,0.0],["1981-04-01",1.7341,1.7341,1.7341,1.7341,0.0],["1981-04-02",1.7341,2.2543,1.7341,1.7341,3500.0],["1981-04-03",1.7341,1.7341,1.7341,1.7341,0.0],["1981-04-06",1.7341,1.7341,1.7341,1.7341,0.0],["1981-04-07",1.7341,1.7341,1.7341,1.7341,0.0],["1981-04-08",1.7341,1.7341,1.7341,1.7341,0.0],["1981-04-09",1.7341,1.7341,1.7341,1.7341,0.0],["1981-04-10",1.9075,2.4278,1.9075,1.9075,1000.0],["1981-04-13",1.9075,1.9075,1.9075,1.9075,0.0],["1981-04-14",1.9075,1.9075,1.9075,1.9075,0.0],["1981-04-15",1.9075,2.4278,1.9075,1.9075,3000.0],["1981-04-16",1.9075,1.9075,1.9075,1.9075,0.0],["1981-04-20",1.9075,1.9075,1.9075,1.9075,0.0],["1981-04-21",1.9075,1.9075,1.9075,1.9075,0.0],["1981-04-22",1.9075,1.9075,1.9075,1.9075,0.0],["1981-04-23",1.9075,1.9075,1.9075,1.9075,0.0],["1981-04-24",1.9075,1.9075,1.9075,1.9075,0.0],["1981-04-27",1.9075,1.9075,1.9075,1.9075,0.0],["1981-04-28",1.9075,1.9075,1.9075,1.9075,0.0],["1981-04-29",1.9075,1.9075,1.9075,1.9075,0.0],["1981-04-30",1.9075,1.9075,1.9075,1.9075,0.0],["1981-05-01",1.9075,1.9075,1.9075,1.9075,0.0],["1981-05-04",1.9075,1.9075,1.9075,1.9075,0.0],["1981-05-05",1.9075,1.9075,1.9075,1.9075,0.0],["1981-05-06",1.9075,1.9075,1.9075,1.9075,0.0],["1981-05-07",1.9075,1.9075,1.9075,1.9075,0.0],["1981-05-08",1.9075,1.9075,1.9075,1.9075,0.0],["1981-05-11",1.9075,1.9075,1.9075,1.9075,0.0],["1981-05-12",1.9075,1.9075,1.9075,1.9075,0.0],["1981-05-13",1.9075,1.9075,1.9075,1.9075,0.0],["1981-05-14",1.9075,1.9075,1.9075,1.9075,0.0],["1981-05-15",1.9075,1.9075,1.9075,1.9075,0.0],["1981-05-18",1.9075,1.9075,1.9075,1.9075,0.0],["1981-05-19",1.9075,1.9075,1.9075,1.9075,0.0],["1981-05-20",1.9075,1.9075,1.9075,1.9075,0.0],["1981-05-21",1.9075,2.2543,1.5607,1.5607,2500.0],["1981-05-22",1.5607,2.2543,1.5607,1.5607,1250.0],["1981-05-26",1.5607,1.5607,1.5607,1.5607,0.0],["1981-05-27",1.5607,1.5607,1.5607,1.5607,0.0],["1981-05-28",1.5607,2.2543,1.5607,1.5607,500.0],["1981-05-29",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-01",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-02",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-03",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-04",1.5607,2.2543,1.5607,1.5607,250.0],["1981-06-05",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-08",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-09",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-10",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-11",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-12",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-15",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-16",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-17",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-18",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-19",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-22",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-23",1.5607,2.2543,1.5607,1.5607,1000.0],["1981-06-24",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-25",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-26",1.5607,1.5607,1.5607,1.5607,0.0],["1981-06-29",1.5607,2.2543,1.5607,1.5607,250.0],["1981-06-30",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-01",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-02",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-06",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-07",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-08",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-09",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-10",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-13",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-14",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-15",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-16",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-17",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-20",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-21",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-22",1.5607,2.2543,1.5607,1.5607,750.0],["1981-07-23",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-24",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-27",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-28",1.5607,2.0809,1.5607,1.5607,250.0],["1981-07-29",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-30",1.5607,1.5607,1.5607,1.5607,0.0],["1981-07-31",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-03",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-04",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-05",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-06",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-07",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-10",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-11",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-12",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-13",1.5607,2.0809,1.5607,1.5607,500.0],["1981-08-14",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-17",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-18",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-19",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-20",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-21",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-24",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-25",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-26",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-27",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-28",1.5607,1.5607,1.5607,1.5607,0.0],["1981-08-31",1.5607,1.5607,1.5607,1.5607,0.0],["1981-09-01",1.5607,1.5607,1.5607,1.5607,0.0],["1981-09-02",1.5607,1.5607,1.5607,1.5607,0.0],["1981-09-03",1.5607,1.5607,1.5607,1.5607,0.0],["1981-09-04",1.5607,1.5607,1.5607,1.5607,0.0],["1981-09-08",1.5607,1.7341,1.3873,1.3873,10750.0],["1981-09-09",1.3873,1.3873,1.3873,1.3873,0.0],["1981-09-10",1.3873,1.3873,1.3873,1.3873,0.0],["1981-09-11",1.3873,1.3873,1.3873,1.3873,0.0],["1981-09-14",1.3873,1.3873,1.3873,1.3873,0.0],["1981-09-15",1.3873,1.3873,1.3873,1.3873,0.0],["1981-09-16",1.3873,1.7341,1.2139,1.2139,6250.0],["1981-09-17",1.2139,1.2139,1.2139,1.2139,0.0],["1981-09-18",1.2139,1.2139,1.2139,1.2139,0.0],["1981-09-21",1.2139,1.2139,1.2139,1.2139,0.0],["1981-09-22",1.2139,1.2139,1.2139,1.2139,0.0],["1981-09-23",1.2139,1.2139,1.2139,1.2139,0.0],["1981-09-24",1.2139,1.2139,1.2139,1.2139,0.0],["1981-09-25",1.2139,1.2139,1.2139,1.2139,0.0],["1981-09-28",1.2139,1.2139,1.2139,1.2139,0.0],["1981-09-29",1.2139,1.2139,1.2139,1.2139,0.0],["1981-09-30",1.2139,1.2139,1.2139,1.2139,0.0],["1981-10-01",1.2139,1.2139,1.2139,1.2139,0.0],["1981-10-02",1.2139,1.2139,1.2139,1.2139,0.0],["1981-10-05",1.2139,1.7341,1.2139,1.2139,500.0],["1981-10-06",1.2139,1.2139,1.2139,1.2139,0.0],["1981-10-07",1.2139,1.2139,1.2139,1.2139,0.0],["1981-10-08",1.2139,1.2139,1.2139,1.2139,0.0],["1981-10-09",1.2139,1.2139,1.2139,1.2139,0.0],["1981-10-12",1.2139,1.2139,1.2139,1.2139,0.0],["1981-10-13",1.2139,1.2139,1.2139,1.2139,0.0],["1981-10-14",1.2139,1.2139,1.2139,1.2139,0.0],["1981-10-15",1.2139,1.2139,1.2139,1.2139,0.0],["1981-10-16",1.2139,1.2139,1.2139,1.2139,0.0],["1981-10-19",1.2139,1.2139,1.2139,1.2139,0.0],["1981-10-20",1.2139,1.5607,1.0405,1.0405,500.0],["1981-10-21",1.0405,1.0405,1.0405,1.0405,0.0],["1981-10-22",1.0405,1.0405,1.0405,1.0405,0.0],["1981-10-23",1.0405,1.0405,1.0405,1.0405,0.0],["1981-10-26",1.0405,1.0405,1.0405,1.0405,0.0],["1981-10-27",1.0405,1.0405,1.0405,1.0405,0.0],["1981-10-28",1.0405,1.0405,1.0405,1.0405,0.0],["1981-10-29",1.0405,1.0405,1.0405,1.0405,0.0],["1981-10-30",1.0405,1.0405,1.0405,1.0405,0.0],["1981-11-02",1.0405,1.0405,1.0405,1.0405,0.0],["1981-11-03",1.0405,1.0405,1.0405,1.0405,0.0],["1981-11-04",1.0405,1.0405,1.0405,1.0405,0.0],["1981-11-05",1.0405,1.0405,1.0405,1.0405,0.0],["1981-11-06",1.0405,1.0405,1.0405,1.0405,0.0],["1981-11-09",1.0405,1.0405,1.0405,1.0405,0.0],["1981-11-10",1.0405,1.0405,1.0405,1.0405,0.0],["1981-11-11",1.0405,1.0405,1.0405,1.0405,0.0],["1981-11-12",1.0405,1.0405,1.0405,1.0405,0.0],["1981-11-13",1.0405,1.474,1.0405,1.0405,500.0],["1981-11-16",1.0405,1.0405,1.0405,1.0405,0.0],["1981-11-17",1.0405,1.0405,1.0405,1.0405,0.0],["1981-11-18",1.0405,1.0405,1.0405,1.0405,0.0],["1981-11-19",1.0405,1.0405,1.0405,1.0405,0.0],["1981-11-20",1.0405,1.474,1.0405,1.0405,151500.0],["1981-11-23",1.0405,1.0405,1.0405,1.0405,0.0],["1981-11-24",1.0405,1.0405,1.0405,1.0405,0.0],["1981-11-25",1.0405,1.0405,1.0405,1.0405,0.0],["1981-11-27",1.0405,1.474,1.0405,1.0405,250.0],["1981-11-30",1.0405,1.0405,1.0405,1.0405,0.0],["1981-12-01",1.0405,1.0405,1.0405,1.0405,0.0],["1981-12-02",1.0405,1.3873,0.9538,0.9538,1500.0],["1981-12-03",0.9538,1.3006,0.8671,0.8671,250.0],["1981-12-04",0.8671,0.8671,0.8671,0.8671,0.0],["1981-12-07",0.8671,1.3006,0.8671,0.8671,1000.0],["1981-12-08",0.8671,0.8671,0.8671,0.8671,0.0],["1981-12-09",0.8671,1.3006,0.8671,0.8671,2000.0],["1981-12-10",0.8671,1.3006,0.8671,0.8671,250.0],["1981-12-11",0.8671,0.8671,0.8671,0.8671,0.0],["1981-12-14",0.8671,0.8671,0.8671,0.8671,0.0],["1981-12-15",0.8671,1.3006,0.8671,0.8671,750.0],["1981-12-16",0.8671,0.8671,0.8671,0.8671,0.0],["1981-12-17",0.8671,1.3006,0.8671,0.8671,250.0],["1981-12-18",0.8671,0.8671,0.8671,0.8671,0.0],["1981-12-21",0.8671,1.3006,0.8671,0.8671,151500.0],["1981-12-22",0.8671,0.8671,0.8671,0.8671,0.0],["1981-12-23",0.8671,1.3873,0.8671,0.8671,1750.0],["1981-12-24",0.9538,1.3873,0.9538,0.9538,14750.0],["1981-12-28",0.9538,0.9538,0.9538,0.9538,0.0],["1981-12-29",0.9538,1.3873,0.8671,0.8671,1250.0],["1981-12-30",0.8671,1.3873,0.8671,0.8671,500.0],["1981-12-31",0.8671,1.3873,0.8671,0.8671,1000.0],["1982-01-04",0.8671,0.8671,0.8671,0.8671,0.0],["1982-01-05",0.8671,0.8671,0.8671,0.8671,0.0],["1982-01-06",0.8671,1.3873,0.8671,0.8671,750.0],["1982-01-07",0.8671,0.8671,0.8671,0.8671,0.0],["1982-01-08",0.8671,0.8671,0.8671,0.8671,0.0],["1982-01-11",0.8671,0.8671,0.8671,0.8671,0.0],["1982-01-12",0.8671,0.8671,0.8671,0.8671,0.0],["1982-01-13",0.8671,0.8671,0.8671,0.8671,0.0],["1982-01-14",0.8671,0.8671,0.8671,0.8671,0.0],["1982-01-15",0.8671,0.8671,0.8671,0.8671,0.0],["1982-01-18",0.8671,0.8671,0.8671,0.8671,0.0],["1982-01-19",0.8671,0.8671,0.8671,0.8671,0.0],["1982-01-20",0.8671,0.8671,0.8671,0.8671,0.0],["1982-01-21",0.8671,1.3873,0.8671,0.8671,250.0],["1982-01-22",0.8671,0.8671,0.8671,0.8671,0.0],["1982-01-25",0.8671,0.8671,0.8671,0.8671,0.0],["1982-01-26",0.8671,0.8671,0.8671,0.8671,0.0],["1982-01-27",0.8671,0.8671,0.8671,0.8671,0.0],["1982-01-28",0.8671,0.8671,0.8671,0.8671,0.0],["1982-01-29",0.8671,0.8671,0.8671,0.8671,0.0],["1982-02-01",0.8671,0.8671,0.8671,0.8671,0.0],["1982-02-02",0.8671,0.8671,0.8671,0.8671,0.0],["1982-02-03",0.8671,0.8671,0.8671,0.8671,0.0],["1982-02-04",0.8671,0.8671,0.8671,0.8671,0.0],["1982-02-05",0.8671,0.8671,0.8671,0.8671,0.0],["1982-02-08",0.8671,0.8671,0.8671,0.8671,0.0],["1982-02-09",0.8671,0.8671,0.8671,0.8671,0.0],["1982-02-10",0.8671,0.8671,0.8671,0.8671,0.0],["1982-02-11",0.9538,1.3006,0.9538,0.9538,500.0],["1982-02-12",0.9538,0.9538,0.9538,0.9538,0.0],["1982-02-16",0.9538,0.9538,0.9538,0.9538,0.0],["1982-02-17",0.9538,0.9538,0.9538,0.9538,0.0],["1982-02-18",0.9538,0.9538,0.9538,0.9538,0.0],["1982-02-19",0.9538,0.9538,0.9538,0.9538,0.0],["1982-02-22",0.9538,0.9538,0.9538,0.9538,0.0],["1982-02-23",0.9538,0.9538,0.9538,0.9538,0.0],["1982-02-24",0.9538,0.9538,0.9538,0.9538,0.0],["1982-02-25",0.9538,0.9538,0.9538,0.9538,0.0],["1982-02-26",0.9538,0.9538,0.9538,0.9538,0.0],["1982-03-01",0.9538,0.9538,0.9538,0.9538,0.0],["1982-03-02",1.0405,1.3873,1.0405,1.0405,12500.0],["1982-03-03",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-04",1.0405,1.3873,1.0405,1.0405,3500.0],["1982-03-05",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-08",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-09",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-10",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-11",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-12",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-15",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-16",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-17",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-18",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-19",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-22",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-23",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-24",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-25",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-26",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-29",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-30",1.0405,1.0405,1.0405,1.0405,0.0],["1982-03-31",1.0405,1.3873,1.0405,1.0405,250.0],["1982-04-01",1.0405,1.0405,1.0405,1.0405,0.0],["1982-04-02",1.0405,1.0405,1.0405,1.0405,0.0],["1982-04-05",1.0405,1.3873,1.0405,1.0405,500.0],["1982-04-06",1.0405,1.3873,1.0405,1.0405,3000.0],["1982-04-07",1.0405,1.0405,1.0405,1.0405,0.0],["1982-04-08",1.0405,1.0405,1.0405,1.0405,0.0],["1982-04-12",1.0405,1.0405,1.0405,1.0405,0.0],["1982-04-13",1.0405,1.0405,1.0405,1.0405,0.0],["1982-04-14",1.0405,1.0405,1.0405,1.0405,0.0],["1982-04-15",1.0405,1.0405,1.0405,1.0405,0.0],["1982-04-16",1.0405,1.0405,1.0405,1.0405,0.0],["1982-04-19",1.0405,1.3006,1.0405,1.0405,500.0],["1982-04-20",1.0405,1.0405,1.0405,1.0405,0.0],["1982-04-21",1.0405,1.0405,1.0405,1.0405,0.0],["1982-04-22",1.0405,1.0405,1.0405,1.0405,0.0],["1982-04-23",1.0405,1.3006,1.0405,1.0405,750.0],["1982-04-26",1.0405,1.0405,1.0405,1.0405,0.0],["1982-04-27",1.0405,1.0405,1.0405,1.0405,0.0],["1982-04-28",1.0405,1.0405,1.0405,1.0405,0.0],["1982-04-29",1.0405,1.0405,1.0405,1.0405,0.0],["1982-04-30",1.0405,1.3006,1.0405,1.0405,1250.0],["1982-05-03",1.0405,1.0405,1.0405,1.0405,0.0],["1982-05-04",1.0405,1.0405,1.0405,1.0405,0.0],["1982-05-05",1.0405,1.0405,1.0405,1.0405,0.0],["1982-05-06",1.0405,1.0405,1.0405,1.0405,0.0],["1982-05-07",1.0405,1.0405,1.0405,1.0405,0.0],["1982-05-10",1.0405,1.0405,1.0405,1.0405,0.0],["1982-05-11",1.0405,1.0405,1.0405,1.0405,0.0],["1982-05-12",1.0405,1.0405,1.0405,1.0405,0.0],["1982-05-13",1.0405,1.0405,1.0405,1.0405,0.0],["1982-05-14",1.0405,1.0405,1.0405,1.0405,0.0],["1982-05-17",1.0405,1.0405,1.0405,1.0405,0.0],["1982-05-18",1.0405,1.0405,1.0405,1.0405,0.0],["1982-05-19",1.0405,1.0405,1.0405,1.0405,0.0],["1982-05-20",1.0405,1.3006,1.0405,1.0405,4500.0],["1982-05-21",1.0405,1.0405,1.0405,1.0405,0.0],["1982-05-24",1.0405,1.0405,1.0405,1.0405,0.0],["1982-05-25",1.0405,1.0405,1.0405,1.0405,0.0],["1982-05-26",1.0405,1.0405,1.0405,1.0405,0.0],["1982-05-27",1.0405,1.0405,1.0405,1.0405,0.0],["1982-05-28",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-01",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-02",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-03",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-04",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-07",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-08",1.0405,1.3006,1.0405,1.0405,5000.0],["1982-06-09",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-10",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-11",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-14",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-15",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-16",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-17",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-18",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-21",1.0405,1.3006,1.0405,1.0405,4500.0],["1982-06-22",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-23",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-24",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-25",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-28",1.0405,1.0405,1.0405,1.0405,0.0],["1982-06-29",1.0405,1.1272,0.9538,0.9538,2500.0],["1982-06-30",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-01",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-02",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-06",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-07",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-08",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-09",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-12",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-13",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-14",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-15",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-16",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-19",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-20",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-21",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-22",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-23",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-26",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-27",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-28",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-29",0.9538,0.9538,0.9538,0.9538,0.0],["1982-07-30",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-02",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-03",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-04",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-05",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-06",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-09",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-10",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-11",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-12",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-13",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-16",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-17",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-18",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-19",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-20",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-23",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-24",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-25",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-26",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-27",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-30",0.9538,0.9538,0.9538,0.9538,0.0],["1982-08-31",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-01",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-02",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-03",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-07",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-08",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-09",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-10",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-13",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-14",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-15",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-16",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-17",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-20",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-21",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-22",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-23",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-24",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-27",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-28",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-29",0.9538,0.9538,0.9538,0.9538,0.0],["1982-09-30",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-01",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-04",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-05",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-06",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-07",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-08",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-11",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-12",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-13",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-14",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-15",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-18",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-19",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-20",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-21",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-22",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-25",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-26",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-27",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-28",0.9538,0.9538,0.9538,0.9538,0.0],["1982-10-29",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-01",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-02",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-03",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-04",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-05",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-08",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-09",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-10",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-11",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-12",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-15",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-16",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-17",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-18",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-19",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-22",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-23",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-24",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-26",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-29",0.9538,0.9538,0.9538,0.9538,0.0],["1982-11-30",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-01",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-02",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-03",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-06",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-07",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-08",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-09",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-10",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-13",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-14",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-15",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-16",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-17",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-20",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-21",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-22",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-23",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-27",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-28",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-29",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-30",0.9538,0.9538,0.9538,0.9538,0.0],["1982-12-31",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-03",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-04",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-05",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-06",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-07",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-10",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-11",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-12",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-13",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-14",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-17",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-18",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-19",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-20",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-21",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-24",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-25",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-26",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-27",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-28",0.9538,0.9538,0.9538,0.9538,0.0],["1983-01-31",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-01",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-02",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-03",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-04",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-07",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-08",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-09",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-10",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-11",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-14",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-15",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-16",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-17",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-18",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-22",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-23",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-24",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-25",0.9538,0.9538,0.9538,0.9538,0.0],["1983-02-28",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-01",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-02",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-03",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-04",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-07",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-08",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-09",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-10",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-11",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-14",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-15",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-16",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-17",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-18",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-21",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-22",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-23",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-24",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-25",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-28",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-29",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-30",0.9538,0.9538,0.9538,0.9538,0.0],["1983-03-31",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-04",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-05",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-06",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-07",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-08",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-11",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-12",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-13",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-14",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-15",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-18",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-19",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-20",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-21",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-22",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-25",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-26",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-27",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-28",0.9538,0.9538,0.9538,0.9538,0.0],["1983-04-29",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-02",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-03",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-04",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-05",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-06",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-09",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-10",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-11",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-12",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-13",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-16",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-17",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-18",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-19",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-20",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-23",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-24",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-25",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-26",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-27",0.9538,0.9538,0.9538,0.9538,0.0],["1983-05-31",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-01",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-02",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-03",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-06",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-07",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-08",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-09",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-10",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-13",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-14",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-15",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-16",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-17",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-20",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-21",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-22",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-23",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-24",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-27",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-28",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-29",0.9538,0.9538,0.9538,0.9538,0.0],["1983-06-30",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-01",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-05",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-06",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-07",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-08",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-11",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-12",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-13",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-14",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-15",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-18",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-19",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-20",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-21",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-22",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-25",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-26",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-27",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-28",0.9538,0.9538,0.9538,0.9538,0.0],["1983-07-29",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-01",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-02",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-03",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-04",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-05",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-08",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-09",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-10",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-11",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-12",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-15",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-16",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-17",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-18",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-19",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-22",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-23",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-24",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-25",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-26",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-29",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-30",0.9538,0.9538,0.9538,0.9538,0.0],["1983-08-31",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-01",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-02",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-06",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-07",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-08",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-09",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-12",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-13",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-14",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-15",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-16",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-19",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-20",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-21",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-22",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-23",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-26",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-27",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-28",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-29",0.9538,0.9538,0.9538,0.9538,0.0],["1983-09-30",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-03",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-04",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-05",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-06",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-07",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-10",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-11",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-12",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-13",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-14",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-17",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-18",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-19",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-20",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-21",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-24",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-25",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-26",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-27",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-28",0.9538,0.9538,0.9538,0.9538,0.0],["1983-10-31",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-01",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-02",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-03",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-04",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-07",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-08",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-09",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-10",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-11",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-14",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-15",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-16",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-17",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-18",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-21",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-22",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-23",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-25",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-28",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-29",0.9538,0.9538,0.9538,0.9538,0.0],["1983-11-30",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-01",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-02",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-05",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-06",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-07",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-08",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-09",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-12",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-13",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-14",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-15",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-16",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-19",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-20",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-21",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-22",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-23",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-27",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-28",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-29",0.9538,0.9538,0.9538,0.9538,0.0],["1983-12-30",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-03",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-04",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-05",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-06",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-09",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-10",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-11",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-12",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-13",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-16",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-17",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-18",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-19",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-20",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-23",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-24",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-25",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-26",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-27",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-30",0.9538,0.9538,0.9538,0.9538,0.0],["1984-01-31",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-01",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-02",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-03",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-06",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-07",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-08",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-09",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-10",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-13",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-14",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-15",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-16",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-17",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-21",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-22",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-23",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-24",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-27",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-28",0.9538,0.9538,0.9538,0.9538,0.0],["1984-02-29",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-01",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-02",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-05",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-06",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-07",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-08",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-09",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-12",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-13",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-14",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-15",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-16",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-19",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-20",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-21",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-22",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-23",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-26",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-27",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-28",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-29",0.9538,0.9538,0.9538,0.9538,0.0],["1984-03-30",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-02",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-03",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-04",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-05",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-06",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-09",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-10",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-11",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-12",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-13",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-16",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-17",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-18",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-19",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-23",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-24",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-25",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-26",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-27",0.9538,0.9538,0.9538,0.9538,0.0],["1984-04-30",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-01",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-02",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-03",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-04",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-07",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-08",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-09",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-10",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-11",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-14",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-15",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-16",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-17",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-18",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-21",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-22",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-23",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-24",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-25",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-29",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-30",0.9538,0.9538,0.9538,0.9538,0.0],["1984-05-31",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-01",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-04",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-05",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-06",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-07",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-08",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-11",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-12",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-13",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-14",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-15",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-18",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-19",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-20",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-21",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-22",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-25",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-26",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-27",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-28",0.9538,0.9538,0.9538,0.9538,0.0],["1984-06-29",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-02",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-03",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-05",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-06",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-09",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-10",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-11",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-12",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-13",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-16",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-17",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-18",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-19",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-20",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-23",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-24",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-25",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-26",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-27",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-30",0.9538,0.9538,0.9538,0.9538,0.0],["1984-07-31",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-01",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-02",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-03",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-06",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-07",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-08",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-09",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-10",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-13",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-14",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-15",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-16",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-17",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-20",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-21",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-22",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-23",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-24",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-27",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-28",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-29",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-30",0.9538,0.9538,0.9538,0.9538,0.0],["1984-08-31",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-04",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-05",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-06",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-07",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-10",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-11",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-12",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-13",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-14",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-17",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-18",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-19",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-20",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-21",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-24",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-25",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-26",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-27",0.9538,0.9538,0.9538,0.9538,0.0],["1984-09-28",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-01",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-02",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-03",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-04",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-05",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-08",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-09",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-10",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-11",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-12",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-15",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-16",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-17",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-18",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-19",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-22",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-23",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-24",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-25",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-26",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-29",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-30",0.9538,0.9538,0.9538,0.9538,0.0],["1984-10-31",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-01",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-02",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-05",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-06",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-07",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-08",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-09",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-12",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-13",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-14",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-15",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-16",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-19",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-20",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-21",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-23",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-26",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-27",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-28",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-29",0.9538,0.9538,0.9538,0.9538,0.0],["1984-11-30",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-03",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-04",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-05",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-06",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-07",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-10",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-11",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-12",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-13",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-14",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-17",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-18",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-19",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-20",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-21",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-24",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-26",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-27",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-28",0.9538,0.9538,0.9538,0.9538,0.0],["1984-12-31",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-02",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-03",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-04",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-07",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-08",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-09",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-10",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-11",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-14",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-15",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-16",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-17",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-18",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-21",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-22",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-23",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-24",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-25",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-28",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-29",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-30",0.9538,0.9538,0.9538,0.9538,0.0],["1985-01-31",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-01",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-04",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-05",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-06",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-07",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-08",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-11",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-12",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-13",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-14",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-15",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-19",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-20",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-21",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-22",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-25",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-26",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-27",0.9538,0.9538,0.9538,0.9538,0.0],["1985-02-28",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-01",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-04",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-05",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-06",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-07",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-08",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-11",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-12",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-13",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-14",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-15",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-18",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-19",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-20",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-21",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-22",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-25",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-26",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-27",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-28",0.9538,0.9538,0.9538,0.9538,0.0],["1985-03-29",0.9538,0.9538,0.9538,0.9538,0.0],["1985-04-01",0.9538,0.9538,0.9538,0.9538,0.0],["1985-04-02",0.9538,0.9538,0.9538,0.9538,0.0],["1985-04-03",0.9538,0.9538,0.9538,0.9538,0.0],["1985-04-04",0.9538,0.9538,0.9538,0.9538,0.0],["1985-04-08",0.9538,0.9538,0.9538,0.9538,0.0],["1985-04-09",0.9538,0.9538,0.9538,0.9538,0.0],["1985-04-10",0.9538,0.9538,0.9538,0.9538,0.0],["1985-04-11",0.9538,0.9538,0.9538,0.9538,0.0],["1985-04-12",0.9538,0.9538,0.9538,0.9538,0.0],["1985-04-15",0.9538,0.9538,0.9538,0.9538,0.0],["1985-04-16",0.9538,0.9538,0.9538,0.9538,0.0],["1985-04-17",0.9538,0.9538,0.9538,0.9538,0.0],["1985-04-18",0.9538,0.9538,0.9538,0.9538,0.0],["1985-04-19",0.9538,0.9538,0.9538,0.9538,0.0],["1985-04-22",0.9538,0.9538,0.9538,0.9538,0.0],["1985-04-23",0.9538,0.9538,0.9538,0.9538,0.0],["1985-04-24",0.9538,0.9538,0.9538,0.9538,0.0],["1985-04-25",0.9538,1.0405,0.6936,0.6936,5000.0],["1985-04-26",0.6936,0.6936,0.6936,0.6936,0.0],["1985-04-29",0.6936,0.6936,0.6936,0.6936,0.0],["1985-04-30",0.6936,0.6936,0.6936,0.6936,0.0],["1985-05-01",0.6936,0.9538,0.6936,0.6936,3750.0],["1985-05-02",0.6936,0.6936,0.6936,0.6936,0.0],["1985-05-03",0.6936,0.6936,0.6936,0.6936,0.0],["1985-05-06",0.6936,0.6936,0.6936,0.6936,0.0],["1985-05-07",0.7803,1.0405,0.7803,0.7803,9750.0],["1985-05-08",0.9538,1.1272,0.9538,0.9538,1250.0],["1985-05-09",1.1272,1.3873,1.1272,1.1272,9000.0],["1985-05-10",1.474,1.7341,1.474,1.474,9000.0],["1985-05-13",1.474,1.5607,1.2139,1.2139,7750.0],["1985-05-14",1.3006,1.5607,1.3006,1.3006,2500.0],["1985-05-15",1.3006,1.5607,1.3006,1.3006,2500.0],["1985-05-16",1.474,1.6474,1.474,1.474,750.0],["1985-05-17",1.474,1.6474,1.474,1.474,0.0],["1985-05-20",1.474,1.474,1.474,1.474,0.0],["1985-05-21",1.474,1.474,1.474,1.474,0.0],["1985-05-22",1.474,1.474,1.474,1.474,0.0],["1985-05-23",1.6474,1.8208,1.6474,1.6474,5000.0],["1985-05-24",1.6474,1.6474,1.5607,1.5607,12500.0],["1985-05-28",1.5607,1.6474,1.5607,1.5607,750.0],["1985-05-29",1.5607,1.6474,1.5607,1.5607,250.0],["1985-05-30",1.5607,1.5607,1.3873,1.3873,15000.0],["1985-05-31",1.3873,1.3873,1.3873,1.3873,0.0],["1985-06-03",1.3873,1.3873,1.3873,1.3873,0.0],["1985-06-04",1.3873,1.3873,1.3873,1.3873,0.0],["1985-06-05",1.3873,1.474,1.3873,1.3873,5500.0],["1985-06-06",1.3873,1.474,1.3006,1.3006,750.0],["1985-06-07",1.3006,1.3006,1.3006,1.3006,0.0],["1985-06-10",1.3006,1.3873,1.3006,1.3006,1250.0],["1985-06-11",1.3006,1.3006,1.3006,1.3006,0.0],["1985-06-12",1.3006,1.3873,1.3006,1.3006,250.0],["1985-06-13",1.3006,1.3006,1.3006,1.3006,0.0],["1985-06-14",1.3006,1.3006,1.3006,1.3006,0.0],["1985-06-17",1.3006,1.474,1.3006,1.3006,1250.0],["1985-06-18",1.3006,1.3006,1.3006,1.3006,0.0],["1985-06-19",1.3006,1.3006,1.3006,1.3006,0.0],["1985-06-20",1.3006,1.3006,1.3006,1.3006,0.0],["1985-06-21",1.3006,1.3006,1.3006,1.3006,0.0],["1985-06-24",1.3006,1.3006,1.3006,1.3006,0.0],["1985-06-25",1.3006,1.5607,1.3006,1.3006,500.0],["1985-06-26",1.3006,1.3006,1.3006,1.3006,0.0],["1985-06-27",1.3006,1.3006,1.3006,1.3006,0.0],["1985-06-28",1.3006,1.3006,1.3006,1.3006,0.0],["1985-07-01",1.3006,1.3006,1.3006,1.3006,0.0],["1985-07-02",1.3873,1.5607,1.3873,1.3873,0.0],["1985-07-03",1.3873,1.5607,1.3873,1.3873,2500.0],["1985-07-05",1.3873,1.3873,1.3873,1.3873,0.0],["1985-07-08",1.3873,1.3873,1.3873,1.3873,0.0],["1985-07-09",1.3873,1.3873,1.3873,1.3873,0.0],["1985-07-10",1.3873,1.3873,1.3873,1.3873,0.0],["1985-07-11",1.3873,1.3873,1.3873,1.3873,0.0],["1985-07-12",1.3873,1.3873,1.3873,1.3873,0.0],["1985-07-15",1.3873,1.3873,1.3873,1.3873,0.0],["1985-07-16",1.3873,1.5607,1.3873,1.3873,1250.0],["1985-07-17",1.3873,1.3873,1.3873,1.3873,0.0],["1985-07-18",1.3873,1.3873,1.3873,1.3873,0.0],["1985-07-19",1.3873,1.3873,1.3873,1.3873,0.0],["1985-07-22",1.3873,1.5607,1.3873,1.3873,1500.0],["1985-07-23",1.3873,1.474,1.2139,1.2139,3250.0],["1985-07-24",1.2139,1.474,1.2139,1.2139,1250.0],["1985-07-25",1.2139,1.2139,1.2139,1.2139,0.0],["1985-07-26",1.2139,1.2139,1.2139,1.2139,0.0],["1985-07-29",1.2139,1.2139,1.2139,1.2139,0.0],["1985-07-30",1.3006,1.474,1.3006,1.3006,1250.0],["1985-07-31",1.3006,1.5607,1.3006,1.3006,1000.0],["1985-08-01",1.3006,1.3006,1.3006,1.3006,0.0],["1985-08-02",1.3006,1.3006,1.3006,1.3006,0.0],["1985-08-05",1.3006,1.3006,1.3006,1.3006,0.0],["1985-08-06",1.3006,1.3006,1.3006,1.3006,0.0],["1985-08-07",1.3006,1.3006,1.3006,1.3006,0.0],["1985-08-08",1.3006,1.3006,1.3006,1.3006,0.0],["1985-08-09",1.3006,1.3006,1.3006,1.3006,0.0],["1985-08-12",1.3006,1.474,1.3006,1.3006,2500.0],["1985-08-13",1.3006,1.5607,1.3006,1.3006,1250.0],["1985-08-14",1.3006,1.3006,1.3006,1.3006,0.0],["1985-08-15",1.3006,1.3006,1.3006,1.3006,0.0],["1985-08-16",1.3006,1.3006,1.3006,1.3006,0.0],["1985-08-19",1.3006,1.474,1.3006,1.3006,1250.0],["1985-08-20",1.3006,1.5607,1.3006,1.3006,1250.0],["1985-08-21",1.3006,1.3006,1.3006,1.3006,0.0],["1985-08-22",1.3006,1.3006,1.3006,1.3006,0.0],["1985-08-23",1.3006,1.5607,1.3006,1.3006,3000.0],["1985-08-26",1.3006,1.5607,1.3006,1.3006,250.0],["1985-08-27",1.3006,1.5607,1.3006,1.3006,500.0],["1985-08-28",1.3006,1.3006,1.3006,1.3006,0.0],["1985-08-29",1.3006,1.3006,1.3006,1.3006,0.0],["1985-08-30",1.3006,1.3006,1.3006,1.3006,0.0],["1985-09-03",1.3006,1.3006,1.3006,1.3006,0.0],["1985-09-04",1.3006,1.3006,1.3006,1.3006,0.0],["1985-09-05",1.3006,1.3006,1.3006,1.3006,0.0],["1985-09-06",1.3006,1.3006,1.3006,1.3006,0.0],["1985-09-09",1.3006,1.3006,1.3006,1.3006,0.0],["1985-09-10",1.3006,1.5607,1.3006,1.3006,500.0],["1985-09-11",1.3006,1.474,1.3006,1.3006,500.0],["1985-09-12",1.3006,1.3006,1.3006,1.3006,0.0],["1985-09-13",1.3006,1.474,1.3006,1.3006,250.0],["1985-09-16",1.3006,1.3006,1.3006,1.3006,0.0],["1985-09-17",1.3006,1.3006,1.3006,1.3006,0.0],["1985-09-18",1.3006,1.3006,1.3006,1.3006,0.0],["1985-09-19",1.3006,1.3006,1.3006,1.3006,0.0],["1985-09-20",1.3006,1.3006,1.3006,1.3006,0.0],["1985-09-23",1.3006,1.3006,1.3006,1.3006,0.0],["1985-09-24",1.3006,1.3873,1.3006,1.3006,5000.0],["1985-09-25",1.3006,1.3006,1.3006,1.3006,0.0],["1985-09-26",1.3006,1.3006,1.3006,1.3006,0.0],["1985-09-30",1.3006,1.3873,1.3006,1.3006,1250.0],["1985-10-01",1.3006,1.3006,1.3006,1.3006,0.0],["1985-10-02",1.3006,1.3006,1.3006,1.3006,0.0],["1985-10-03",1.3006,1.3006,1.3006,1.3006,0.0],["1985-10-04",1.3006,1.3006,1.3006,1.3006,0.0],["1985-10-07",1.3006,1.474,1.3006,1.3006,1250.0],["1985-10-08",1.3006,1.3006,1.3006,1.3006,0.0],["1985-10-09",1.3006,1.3006,1.3006,1.3006,0.0],["1985-10-10",1.3006,1.3006,1.3006,1.3006,0.0],["1985-10-11",1.3873,1.474,1.3873,1.3873,500.0],["1985-10-14",1.3873,1.3873,1.3873,1.3873,0.0],["1985-10-15",1.3873,1.3873,1.3873,1.3873,0.0],["1985-10-16",1.3873,1.3873,1.3873,1.3873,0.0],["1985-10-17",1.3873,1.3873,1.3873,1.3873,0.0],["1985-10-18",1.3873,1.3873,1.3873,1.3873,0.0],["1985-10-21",1.3873,1.474,1.3006,1.3006,2500.0],["1985-10-22",1.3006,1.5607,1.3006,1.3006,1000.0],["1985-10-23",1.3006,1.3006,1.3006,1.3006,0.0],["1985-10-24",1.3006,1.3006,1.3006,1.3006,0.0],["1985-10-25",1.3006,1.3006,1.3006,1.3006,0.0],["1985-10-28",1.3006,1.3006,1.3006,1.3006,0.0],["1985-10-29",1.3006,1.3006,1.3006,1.3006,0.0],["1985-10-30",1.3006,1.3006,1.3006,1.3006,0.0],["1985-10-31",1.3006,1.3006,1.3006,1.3006,0.0],["1985-11-01",1.3006,1.3873,1.3006,1.3006,1000.0],["1985-11-04",1.3006,1.3006,1.3006,1.3006,0.0],["1985-11-05",1.3006,1.3873,1.3006,1.3006,3000.0],["1985-11-06",1.3006,1.3873,1.3006,1.3006,250.0],["1985-11-07",1.3006,1.3006,1.3006,1.3006,0.0],["1985-11-08",1.3006,1.3873,1.2139,1.2139,4750.0],["1985-11-11",1.2139,1.2139,1.2139,1.2139,0.0],["1985-11-12",1.2139,1.2139,1.2139,1.2139,0.0],["1985-11-13",1.2139,1.2139,1.2139,1.2139,0.0],["1985-11-14",1.2139,1.2139,1.2139,1.2139,0.0],["1985-11-15",1.2139,1.2139,1.2139,1.2139,0.0],["1985-11-18",1.2139,1.2139,1.2139,1.2139,0.0],["1985-11-19",1.2139,1.2139,1.2139,1.2139,0.0],["1985-11-20",1.474,1.6474,1.474,1.474,3000.0],["1985-11-21",1.6474,1.8208,1.6474,1.6474,3750.0],["1985-11-22",1.6474,1.8208,1.5607,1.5607,10750.0],["1985-11-25",1.5607,1.5607,1.5607,1.5607,0.0],["1985-11-26",1.5607,1.5607,1.5607,1.5607,0.0],["1985-11-27",1.7341,1.9942,1.7341,1.7341,500.0],["1985-11-29",1.7341,1.9942,1.7341,1.7341,2250.0],["1985-12-02",1.7341,1.9942,1.7341,1.7341,1250.0],["1985-12-03",1.7341,1.9942,1.7341,1.7341,750.0],["1985-12-04",1.7341,1.9942,1.7341,1.7341,3750.0],["1985-12-05",1.7341,1.9942,1.7341,1.7341,500.0],["1985-12-06",1.7341,1.7341,1.7341,1.7341,0.0],["1985-12-09",1.7341,1.7341,1.7341,1.7341,0.0],["1985-12-10",1.7341,1.9942,1.7341,1.7341,1750.0],["1985-12-11",1.7341,1.9942,1.7341,1.7341,250.0],["1985-12-12",1.7341,1.7341,1.7341,1.7341,0.0],["1985-12-13",1.7341,1.9942,1.7341,1.7341,1500.0],["1985-12-16",1.7341,1.9942,1.7341,1.7341,1250.0],["1985-12-17",1.7341,1.9075,1.6474,1.6474,2500.0],["1985-12-18",1.6474,1.8208,1.5607,1.5607,1000.0],["1985-12-19",1.5607,1.8208,1.5607,1.5607,500.0],["1985-12-20",1.5607,1.8208,1.5607,1.5607,250.0],["1985-12-23",1.5607,1.8208,1.5607,1.5607,250.0],["1985-12-24",1.5607,1.5607,1.5607,1.5607,0.0],["1985-12-26",1.5607,1.8208,1.5607,1.5607,250.0],["1985-12-27",1.5607,1.5607,1.5607,1.5607,0.0],["1985-12-30",1.5607,1.8208,1.5607,1.5607,1250.0],["1985-12-31",1.5607,1.7341,1.474,1.474,2750.0],["1986-01-02",1.474,1.474,1.474,1.474,0.0],["1986-01-03",1.474,1.7341,1.474,1.474,0.0],["1986-01-06",1.474,1.7341,1.474,1.474,1250.0],["1986-01-07",1.474,1.474,1.474,1.474,0.0],["1986-01-08",1.474,1.8208,1.474,1.474,750.0],["1986-01-09",1.474,1.6474,1.474,1.474,1250.0],["1986-01-10",1.474,1.474,1.474,1.474,0.0],["1986-01-13",1.474,1.474,1.474,1.474,0.0],["1986-01-14",1.474,1.474,1.474,1.474,0.0],["1986-01-15",1.474,1.6474,1.474,1.474,750.0],["1986-01-16",1.474,1.474,1.474,1.474,0.0],["1986-01-17",1.474,1.6474,1.474,1.474,500.0],["1986-01-20",1.474,1.6474,1.474,1.474,250.0],["1986-01-21",1.474,1.474,1.474,1.474,0.0],["1986-01-22",1.474,1.6474,1.474,1.474,0.0],["1986-01-23",1.474,1.474,1.474,1.474,0.0],["1986-01-24",1.474,1.6474,1.474,1.474,0.0],["1986-01-27",1.474,1.474,1.474,1.474,0.0],["1986-01-28",1.474,1.474,1.474,1.474,0.0],["1986-01-29",1.474,1.6474,1.474,1.474,5000.0],["1986-01-30",1.474,1.5607,1.474,1.474,10000.0],["1986-01-31",1.474,1.5607,1.3006,1.3006,500.0],["1986-02-03",1.3006,1.5607,1.3006,1.3006,500.0],["1986-02-04",1.3006,1.3006,1.3006,1.3006,0.0],["1986-02-05",1.3006,1.5607,1.3006,1.3006,2500.0],["1986-02-06",1.3006,1.5607,1.3006,1.3006,250.0],["1986-02-07",1.3006,1.3006,1.3006,1.3006,0.0],["1986-02-10",1.3006,1.3006,1.3006,1.3006,0.0],["1986-02-11",1.3006,1.3006,1.3006,1.3006,0.0],["1986-02-12",1.3006,1.3006,1.3006,1.3006,0.0],["1986-02-13",1.3873,1.5607,1.3873,1.3873,2500.0],["1986-02-14",1.3873,1.5607,1.3873,1.3873,500.0],["1986-02-18",1.3873,1.5607,1.3873,1.3873,250.0],["1986-02-19",1.3873,1.3873,1.3873,1.3873,0.0],["1986-02-20",1.474,1.6474,1.474,1.474,2000.0],["1986-02-21",1.474,1.474,1.474,1.474,0.0],["1986-02-24",1.474,1.7341,1.474,1.474,250.0],["1986-02-25",1.474,1.474,1.474,1.474,0.0],["1986-02-26",1.474,1.7341,1.474,1.474,750.0],["1986-02-27",1.474,1.474,1.474,1.474,0.0],["1986-02-28",1.474,1.7341,1.474,1.474,2500.0],["1986-03-03",1.5607,1.8208,1.5607,1.5607,2500.0],["1986-03-04",1.5607,1.5607,1.5607,1.5607,0.0],["1986-03-05",1.5607,1.5607,1.5607,1.5607,0.0],["1986-03-06",1.6474,1.9075,1.6474,1.6474,3000.0],["1986-03-07",1.8642,2.1676,1.8642,1.8642,11250.0],["1986-03-10",1.9075,2.1676,1.9075,1.9075,6000.0],["1986-03-11",1.9075,1.9075,1.9075,1.9075,0.0],["1986-03-12",1.9075,1.9075,1.9075,1.9075,0.0],["1986-03-13",1.9075,2.1676,1.9075,1.9075,5000.0],["1986-03-14",1.9075,2.0809,1.9075,1.9075,4000.0],["1986-03-17",1.9075,1.9075,1.9075,1.9075,0.0],["1986-03-18",1.9075,2.0809,1.9075,1.9075,1250.0],["1986-03-19",1.9075,2.0809,1.9075,1.9075,250.0],["1986-03-20",1.9075,2.0809,1.9075,1.9075,2750.0],["1986-03-21",1.9075,2.0809,1.9075,1.9075,3250.0],["1986-03-24",1.9075,1.9075,1.9075,1.9075,0.0],["1986-03-25",1.9075,1.9075,1.9075,1.9075,0.0],["1986-03-26",1.9075,1.9075,1.9075,1.9075,0.0],["1986-03-27",1.9942,2.2543,1.9942,1.9942,11750.0],["1986-03-31",2.0809,2.2543,2.0809,2.0809,7000.0],["1986-04-01",2.0809,2.2543,1.9075,1.9075,500.0],["1986-04-02",1.9942,2.2543,1.9942,1.9942,1750.0],["1986-04-03",1.9942,1.9942,1.9942,1.9942,0.0],["1986-04-04",2.0809,2.2543,2.0809,2.0809,250.0],["1986-04-07",2.0809,2.0809,2.0809,2.0809,0.0],["1986-04-08",2.0809,2.0809,2.0809,2.0809,0.0],["1986-04-09",2.0809,2.2543,2.0809,2.0809,1250.0],["1986-04-10",2.1676,2.4278,2.1676,2.1676,5500.0],["1986-04-11",2.1676,2.1676,2.1676,2.1676,0.0],["1986-04-14",2.6012,2.948,2.6012,2.6012,5000.0],["1986-04-15",3.1214,3.4682,3.1214,3.1214,5250.0],["1986-04-16",3.1214,3.2081,2.7746,2.7746,11750.0],["1986-04-17",2.7746,3.1214,2.7746,2.7746,6750.0],["1986-04-18",2.7746,3.2081,2.7746,2.7746,250.0],["1986-04-21",2.7746,3.2081,2.7746,2.7746,1250.0],["1986-04-22",2.7746,2.7746,2.7746,2.7746,0.0],["1986-04-23",2.7746,3.2081,2.6012,2.6012,1250.0],["1986-04-24",2.6012,3.2081,2.6012,2.6012,500.0],["1986-04-25",2.6012,2.6012,2.6012,2.6012,0.0],["1986-04-28",2.6012,3.2081,2.6012,2.6012,0.0],["1986-04-29",2.7746,3.2948,2.7746,2.7746,1500.0],["1986-04-30",2.7746,3.2948,2.7746,2.7746,250.0],["1986-05-01",2.7746,3.2948,2.7746,2.7746,0.0],["1986-05-02",2.7746,3.2948,2.7746,2.7746,0.0],["1986-05-05",2.7746,2.7746,2.7746,2.7746,0.0],["1986-05-06",2.7746,2.7746,2.7746,2.7746,0.0],["1986-05-07",2.7746,2.7746,2.7746,2.7746,0.0],["1986-05-08",2.7746,2.7746,2.7746,2.7746,0.0],["1986-05-09",2.7746,3.2948,2.7746,2.7746,250.0],["1986-05-12",2.7746,3.2948,2.7746,2.7746,0.0],["1986-05-13",2.7746,3.2948,2.7746,2.7746,250.0],["1986-05-14",2.7746,2.7746,2.7746,2.7746,0.0],["1986-05-15",2.7746,2.7746,2.7746,2.7746,0.0],["1986-05-16",3.0347,3.4682,3.0347,3.0347,250.0],["1986-05-19",3.0347,3.4682,3.0347,3.0347,0.0],["1986-05-20",3.0347,3.4682,3.0347,3.0347,250.0],["1986-05-21",3.0347,3.4682,3.0347,3.0347,250.0],["1986-05-22",3.0347,3.2948,2.7746,2.7746,4750.0],["1986-05-23",2.7746,2.7746,2.7746,2.7746,0.0],["1986-05-27",2.7746,3.1214,2.7746,2.7746,2750.0],["1986-05-28",2.7746,2.948,2.7746,2.7746,16500.0],["1986-05-29",2.7746,2.7746,2.7746,2.7746,0.0],["1986-05-30",2.7746,2.948,2.7746,2.7746,250.0],["1986-06-02",2.7746,3.1214,2.7746,2.7746,1250.0],["1986-06-03",2.7746,2.948,2.7746,2.7746,6500.0],["1986-06-04",2.7746,2.948,2.4278,2.4278,3750.0],["1986-06-05",2.4278,2.4278,2.4278,2.4278,0.0],["1986-06-06",2.4278,2.7746,2.4278,2.4278,2500.0],["1986-06-09",2.4278,2.7746,2.4278,2.4278,13500.0],["1986-06-10",2.4278,2.5145,2.2543,2.2543,23250.0],["1986-06-11",2.2543,2.2543,2.2543,2.2543,0.0],["1986-06-12",2.2543,2.2543,2.2543,2.2543,0.0],["1986-06-13",2.2543,2.2543,2.2543,2.2543,0.0],["1986-06-16",2.2543,2.2543,2.2543,2.2543,0.0],["1986-06-17",2.2543,2.2543,2.2543,2.2543,0.0],["1986-06-18",2.2543,2.4278,2.0809,2.0809,500.0],["1986-06-19",2.0809,2.4278,2.0809,2.0809,1250.0],["1986-06-20",2.0809,2.2543,1.8208,1.8208,4500.0],["1986-06-23",1.8208,2.2543,1.7341,1.7341,3750.0],["1986-06-24",1.7341,1.7341,1.7341,1.7341,0.0],["1986-06-25",2.0809,2.4278,2.0809,2.0809,7000.0],["1986-06-26",2.0809,2.0809,2.0809,2.0809,0.0],["1986-06-27",2.2543,2.7746,2.2543,2.2543,8750.0],["1986-06-30",2.2543,2.2543,2.2543,2.2543,0.0],["1986-07-01",2.5145,3.0347,2.5145,2.5145,1250.0],["1986-07-02",2.6012,3.0347,2.6012,2.6012,1250.0],["1986-07-03",2.6012,2.6012,2.6012,2.6012,0.0],["1986-07-07",2.6012,2.7746,2.4278,2.4278,250.0],["1986-07-08",2.4278,2.4278,2.4278,2.4278,0.0],["1986-07-09",2.4278,2.4278,2.4278,2.4278,0.0],["1986-07-10",2.5145,3.1214,2.5145,2.5145,5000.0],["1986-07-11",2.5145,2.5145,2.5145,2.5145,0.0],["1986-07-14",2.5145,2.5145,2.5145,2.5145,0.0],["1986-07-15",2.5145,2.7746,2.5145,2.5145,2500.0],["1986-07-16",2.5145,2.5145,2.5145,2.5145,0.0],["1986-07-17",2.5145,2.7746,2.4278,2.4278,500.0],["1986-07-18",2.5145,2.7746,2.5145,2.5145,3000.0],["1986-07-21",2.5145,2.5145,2.5145,2.5145,0.0],["1986-07-22",2.6879,2.8613,2.6879,2.6879,7250.0],["1986-07-23",2.7746,3.0347,2.7746,2.7746,1750.0],["1986-07-24",2.7746,2.7746,2.6012,2.6012,6250.0],["1986-07-25",2.6012,2.7746,2.6012,2.6012,7000.0],["1986-07-28",2.6012,2.6879,2.4278,2.4278,11250.0],["1986-07-29",2.4278,2.6879,2.4278,2.4278,500.0],["1986-07-30",2.4278,2.4278,2.4278,2.4278,0.0],["1986-07-31",2.4278,2.6879,2.4278,2.4278,0.0],["1986-08-01",2.4278,2.6879,2.4278,2.4278,250.0],["1986-08-04",2.5145,2.6879,2.5145,2.5145,2750.0],["1986-08-05",2.5145,2.6012,2.4278,2.4278,3000.0],["1986-08-06",2.4278,2.4278,2.4278,2.4278,0.0],["1986-08-07",2.4278,2.6012,2.3411,2.3411,1250.0],["1986-08-08",2.3411,2.3411,2.0809,2.0809,3250.0],["1986-08-11",2.0809,2.0809,2.0809,2.0809,0.0],["1986-08-12",2.0809,2.3411,2.0809,2.0809,250.0],["1986-08-13",2.0809,2.0809,2.0809,2.0809,0.0],["1986-08-14",2.0809,2.0809,2.0809,2.0809,0.0],["1986-08-15",2.0809,2.3411,2.0809,2.0809,250.0],["1986-08-18",2.0809,2.0809,2.0809,2.0809,0.0],["1986-08-19",2.0809,2.0809,2.0809,2.0809,0.0],["1986-08-20",2.0809,2.0809,2.0809,2.0809,0.0],["1986-08-21",2.2543,2.4278,2.2543,2.2543,3000.0],["1986-08-22",2.2543,2.2543,2.2543,2.2543,0.0],["1986-08-25",2.2543,2.2543,2.2543,2.2543,0.0],["1986-08-26",2.2543,2.4278,2.1676,2.1676,250.0],["1986-08-27",2.1676,2.1676,2.1676,2.1676,0.0],["1986-08-28",2.1676,2.1676,2.1676,2.1676,0.0],["1986-08-29",2.1676,2.1676,2.1676,2.1676,0.0],["1986-09-02",2.1676,2.1676,2.1676,2.1676,0.0],["1986-09-03",2.1676,2.1676,2.1676,2.1676,0.0],["1986-09-04",2.1676,2.1676,2.1676,2.1676,0.0],["1986-09-05",2.1676,2.1676,2.1676,2.1676,0.0],["1986-09-08",2.1676,2.341,2.1676,2.1676,250.0],["1986-09-09",2.1676,2.1676,2.1676,2.1676,0.0],["1986-09-10",2.1676,2.341,2.1676,2.1676,250.0],["1986-09-11",2.1676,2.1676,2.1676,2.1676,0.0],["1986-09-12",2.1676,2.1676,2.1676,2.1676,0.0],["1986-09-15",2.1676,2.341,2.1676,2.1676,750.0],["1986-09-16",2.1676,2.341,2.1676,2.1676,1000.0],["1986-09-17",2.1676,2.4278,2.1676,2.1676,7000.0],["1986-09-18",2.3411,2.6012,2.3411,2.3411,5000.0],["1986-09-19",2.3411,2.3411,2.3411,2.3411,0.0],["1986-09-22",2.3411,2.3411,2.3411,2.3411,0.0],["1986-09-23",2.4278,2.6879,2.4278,2.4278,1750.0],["1986-09-24",2.4278,2.6879,2.4278,2.4278,2500.0],["1986-09-25",2.4278,2.4278,2.4278,2.4278,0.0],["1986-09-26",2.4278,2.4278,2.4278,2.4278,0.0],["1986-09-29",2.4278,2.4278,2.4278,2.4278,0.0],["1986-09-30",2.4278,2.6879,2.4278,2.4278,250.0],["1986-10-01",2.4278,2.6879,2.4278,2.4278,1250.0],["1986-10-02",2.4278,2.4278,2.4278,2.4278,0.0],["1986-10-03",2.4278,2.4278,2.4278,2.4278,0.0],["1986-10-06",2.4278,2.4278,2.4278,2.4278,0.0],["1986-10-07",2.4278,2.4278,2.4278,2.4278,0.0],["1986-10-08",2.4278,2.4278,2.4278,2.4278,0.0],["1986-10-09",2.4278,2.4278,2.4278,2.4278,0.0],["1986-10-10",2.4278,2.4278,2.4278,2.4278,0.0],["1986-10-13",2.4278,2.4278,2.4278,2.4278,0.0],["1986-10-14",2.4278,2.4278,2.4278,2.4278,0.0],["1986-10-15",2.4278,2.4278,2.4278,2.4278,0.0],["1986-10-16",2.4278,2.4278,2.4278,2.4278,0.0],["1986-10-17",2.4278,2.7746,2.4278,2.4278,2500.0],["1986-10-20",2.4278,2.4278,2.4278,2.4278,0.0],["1986-10-21",2.4278,2.4278,2.4278,2.4278,0.0],["1986-10-22",2.4278,2.7746,2.4278,2.4278,250.0],["1986-10-23",2.4278,2.7746,2.4278,2.4278,12500.0],["1986-10-24",2.4278,2.4278,2.4278,2.4278,0.0],["1986-10-27",2.4278,2.4278,2.4278,2.4278,0.0],["1986-10-28",2.4278,2.7746,2.4278,2.4278,1000.0],["1986-10-29",2.4278,2.7746,2.4278,2.4278,0.0],["1986-10-30",2.5145,2.7746,2.5145,2.5145,250.0],["1986-10-31",2.5145,2.7746,2.5145,2.5145,250.0],["1986-11-03",2.5145,2.5145,2.5145,2.5145,0.0],["1986-11-04",2.5145,2.7746,2.5145,2.5145,3000.0],["1986-11-05",2.5145,2.7746,2.5145,2.5145,500.0],["1986-11-06",2.5145,2.7746,2.5145,2.5145,0.0],["1986-11-07",2.5145,2.5145,2.5145,2.5145,0.0],["1986-11-10",2.5145,2.5145,2.5145,2.5145,0.0],["1986-11-11",2.5145,2.7746,2.5145,2.5145,250.0],["1986-11-12",2.5145,2.7746,2.5145,2.5145,0.0],["1986-11-13",2.5145,2.5145,2.5145,2.5145,0.0],["1986-11-14",2.5145,2.7746,2.5145,2.5145,500.0],["1986-11-17",2.5145,2.5145,2.5145,2.5145,0.0],["1986-11-18",2.5145,2.7746,2.5145,2.5145,5250.0],["1986-11-19",2.5145,2.5145,2.5145,2.5145,0.0],["1986-11-20",2.5145,2.6879,2.5145,2.5145,6500.0],["1986-11-21",2.5145,2.6879,2.5145,2.5145,500.0],["1986-11-24",2.5145,2.6879,2.4278,2.4278,750.0],["1986-11-25",2.4278,2.6879,2.4278,2.4278,4750.0],["1986-11-26",2.4278,2.6012,2.4278,2.4278,3500.0],["1986-11-28",2.4278,2.4278,2.4278,2.4278,0.0],["1986-12-01",2.4278,2.4278,2.4278,2.4278,0.0],["1986-12-02",2.4278,2.5145,2.2543,2.2543,250.0],["1986-12-03",2.2543,2.2543,2.2543,2.2543,0.0],["1986-12-04",2.2543,2.4278,2.1676,2.1676,4000.0],["1986-12-05",2.1676,2.1676,2.1676,2.1676,0.0],["1986-12-08",2.1676,2.3411,2.0809,2.0809,1500.0],["1986-12-09",2.0809,2.3411,1.9942,1.9942,3000.0],["1986-12-10",1.9942,2.2543,1.9942,1.9942,0.0],["1986-12-11",1.9942,2.2543,1.9942,1.9942,250.0],["1986-12-12",1.9942,1.9942,1.9942,1.9942,0.0],["1986-12-15",1.9942,2.1676,1.8208,1.8208,3750.0],["1986-12-16",1.8208,2.1676,1.8208,1.8208,0.0],["1986-12-17",1.8208,2.1676,1.8208,1.8208,2750.0],["1986-12-18",1.8208,2.1676,1.8208,1.8208,1750.0],["1986-12-19",1.8208,2.1676,1.8208,1.8208,250.0],["1986-12-22",1.8208,1.8208,1.8208,1.8208,0.0],["1986-12-23",1.8208,2.1676,1.8208,1.8208,7500.0],["1986-12-24",1.8208,2.1676,1.8208,1.8208,250.0],["1986-12-26",1.8208,1.8208,1.8208,1.8208,0.0],["1986-12-29",1.8208,1.8208,1.8208,1.8208,0.0],["1986-12-30",1.8208,1.8208,1.8208,1.8208,0.0],["1986-12-31",1.8208,2.0809,1.8208,1.8208,7750.0],["1987-01-02",1.8208,1.9942,1.8208,1.8208,1500.0],["1987-01-05",1.8208,2.0809,1.8208,1.8208,3500.0],["1987-01-06",1.9075,2.1676,1.9075,1.9075,4500.0],["1987-01-07",2.0809,2.4278,2.0809,2.0809,9000.0],["1987-01-08",2.0809,2.0809,2.0809,2.0809,0.0],["1987-01-09",2.1676,2.4278,2.1676,2.1676,1500.0],["1987-01-12",2.2543,2.4278,2.2543,2.2543,1750.0],["1987-01-13",2.6012,2.948,2.6012,2.6012,4750.0],["1987-01-14",2.6012,2.6012,2.6012,2.6012,0.0],["1987-01-15",2.6879,2.948,2.6879,2.6879,2250.0],["1987-01-16",2.6879,2.948,2.6879,2.6879,250.0],["1987-01-19",2.6879,3.0347,2.6879,2.6879,250.0],["1987-01-20",2.7746,3.0347,2.7746,2.7746,10250.0],["1987-01-21",2.7746,2.948,2.6879,2.6879,5000.0],["1987-01-22",2.6879,2.6879,2.6879,2.6879,0.0],["1987-01-23",2.6879,2.948,2.6879,2.6879,250.0],["1987-01-26",2.6879,2.6879,2.6879,2.6879,0.0],["1987-01-27",2.6879,2.948,2.6879,2.6879,0.0],["1987-01-28",2.6879,2.6879,2.6879,2.6879,0.0],["1987-01-29",2.8613,3.0347,2.8613,2.8613,250.0],["1987-01-30",2.8613,3.0347,2.8613,2.8613,750.0],["1987-02-02",2.8613,3.0347,2.8613,2.8613,7250.0],["1987-02-03",2.948,3.0347,2.948,2.948,4750.0],["1987-02-04",2.948,3.0347,2.8613,2.8613,2500.0],["1987-02-05",2.7746,2.7746,2.5145,2.5145,7500.0],["1987-02-06",2.6012,2.7746,2.6012,2.6012,1500.0],["1987-02-09",2.6012,2.6012,2.6012,2.6012,0.0],["1987-02-10",2.6012,2.7746,2.6012,2.6012,11000.0],["1987-02-11",2.6012,2.6012,2.6012,2.6012,0.0],["1987-02-12",2.6012,2.7746,2.6012,2.6012,4750.0],["1987-02-13",2.6012,2.7746,2.6012,2.6012,250.0],["1987-02-17",2.6012,2.7746,2.6012,2.6012,250.0],["1987-02-18",2.6012,2.7746,2.6012,2.6012,250.0],["1987-02-19",2.6012,2.6012,2.6012,2.6012,0.0],["1987-02-20",2.6012,2.7746,2.6012,2.6012,0.0],["1987-02-23",2.6012,2.6012,2.6012,2.6012,0.0],["1987-02-24",2.6012,2.7746,2.6012,2.6012,4000.0],["1987-02-25",2.6012,2.7746,2.6012,2.6012,250.0],["1987-02-26",2.6879,2.8613,2.6879,2.6879,63750.0],["1987-02-27",2.7746,2.948,2.7746,2.7746,66250.0],["1987-03-02",2.7746,2.948,2.7746,2.7746,500.0],["1987-03-03",2.7746,2.7746,2.7746,2.7746,0.0],["1987-03-04",2.7746,2.948,2.7746,2.7746,7250.0],["1987-03-05",2.7746,2.7746,2.7746,2.7746,0.0],["1987-03-06",3.0347,3.3815,3.0347,3.0347,315500.0],["1987-03-09",3.0347,3.3815,3.0347,3.0347,292000.0],["1987-03-10",3.0347,3.3815,3.0347,3.0347,197000.0],["1987-03-11",3.0347,3.3815,3.0347,3.0347,18750.0],["1987-03-12",3.0347,3.3815,3.0347,3.0347,68000.0],["1987-03-13",3.0347,3.3815,3.0347,3.0347,1000.0],["1987-03-16",3.1214,3.4682,3.1214,3.1214,3500.0],["1987-03-17",3.1214,3.5549,3.0347,3.0347,6500.0],["1987-03-18",3.4682,3.9885,3.4682,3.4682,18250.0],["1987-03-19",3.9017,4.5087,3.9017,3.9017,5500.0],["1987-03-20",3.9017,4.5087,3.9017,3.9017,8500.0],["1987-03-23",4.0752,4.5087,4.0752,4.0752,2750.0],["1987-03-24",4.0752,4.0752,4.0752,4.0752,0.0],["1987-03-25",4.0752,4.5954,4.0752,4.0752,1000.0],["1987-03-26",4.0752,4.0752,4.0752,4.0752,0.0],["1987-03-27",4.0752,4.5954,4.0752,4.0752,2500.0],["1987-03-30",4.0752,4.5954,4.0752,4.0752,2000.0],["1987-03-31",4.0752,4.5954,3.9885,3.9885,500.0],["1987-04-01",3.9885,4.5087,3.9885,3.9885,750.0],["1987-04-02",3.9885,3.9885,3.9885,3.9885,0.0],["1987-04-03",3.9885,4.5087,3.9885,3.9885,0.0],["1987-04-06",3.9885,4.5087,3.9017,3.9017,2250.0],["1987-04-07",3.9017,4.422,3.815,3.815,2500.0],["1987-04-08",3.815,4.422,3.815,3.815,250.0],["1987-04-09",3.815,4.3353,3.6416,3.6416,250.0],["1987-04-10",3.6416,3.6416,3.6416,3.6416,0.0],["1987-04-13",3.6416,4.1619,3.5549,3.5549,250.0],["1987-04-14",3.5549,4.1619,3.5549,3.5549,250.0],["1987-04-15",3.5549,3.5549,3.5549,3.5549,0.0],["1987-04-16",3.5549,3.5549,3.5549,3.5549,0.0],["1987-04-20",3.5549,3.9885,3.4682,3.4682,250.0],["1987-04-21",3.4682,3.4682,3.4682,3.4682,0.0],["1987-04-22",3.4682,3.9885,3.4682,3.4682,250.0],["1987-04-23",3.4682,3.4682,3.4682,3.4682,0.0],["1987-04-24",3.4682,3.4682,3.4682,3.4682,0.0],["1987-04-27",3.4682,3.4682,3.4682,3.4682,0.0],["1987-04-28",3.5549,3.9885,3.5549,3.5549,250.0],["1987-04-29",3.5549,3.5549,3.5549,3.5549,0.0],["1987-04-30",3.5549,3.9885,3.5549,3.5549,250.0],["1987-05-01",3.5549,3.9885,3.5549,3.5549,2500.0],["1987-05-04",3.5549,3.5549,3.5549,3.5549,0.0],["1987-05-05",3.5549,3.9885,3.5549,3.5549,5000.0],["1987-05-06",3.5549,3.9885,3.5549,3.5549,2750.0],["1987-05-07",3.5549,3.9885,3.4682,3.4682,3250.0],["1987-05-08",3.4682,3.9018,3.2948,3.2948,1000.0],["1987-05-11",3.2948,3.2948,3.2948,3.2948,0.0],["1987-05-12",3.2948,3.815,3.2948,3.2948,250.0],["1987-05-13",3.2948,3.2948,3.2948,3.2948,0.0],["1987-05-14",3.2948,3.2948,3.2948,3.2948,0.0],["1987-05-15",3.2948,3.2948,3.2948,3.2948,0.0],["1987-05-18",3.2948,3.2948,3.2948,3.2948,0.0],["1987-05-19",3.4682,3.9885,3.4682,3.4682,250.0],["1987-05-20",3.4682,3.4682,3.4682,3.4682,0.0],["1987-05-21",3.7283,4.1619,3.7283,3.7283,57500.0],["1987-05-22",3.7283,3.9885,3.6416,3.6416,4000.0],["1987-05-26",3.6416,3.6416,3.6416,3.6416,0.0],["1987-05-27",3.6416,4.1619,3.6416,3.6416,750.0],["1987-05-28",3.6416,3.6416,3.6416,3.6416,0.0],["1987-05-29",3.7283,4.1619,3.7283,3.7283,5250.0],["1987-06-01",3.7283,4.2486,3.7283,3.7283,3500.0],["1987-06-02",3.7283,4.2486,3.7283,3.7283,0.0],["1987-06-03",3.7283,4.2486,3.7283,3.7283,12500.0],["1987-06-04",3.7283,4.2486,3.7283,3.7283,12500.0],["1987-06-05",3.7283,3.7283,3.7283,3.7283,0.0],["1987-06-08",3.7283,3.7283,3.7283,3.7283,0.0],["1987-06-09",3.7283,4.2486,3.7283,3.7283,13750.0],["1987-06-10",3.7283,4.2486,3.7283,3.7283,750.0],["1987-06-11",3.7283,4.2486,3.7283,3.7283,1750.0],["1987-06-12",3.7283,4.1619,3.7283,3.7283,16000.0],["1987-06-15",3.7283,4.1619,3.7283,3.7283,1000.0],["1987-06-16",3.7283,4.1619,3.7283,3.7283,750.0],["1987-06-17",3.7283,3.7283,3.7283,3.7283,0.0],["1987-06-18",3.7283,3.7283,3.7283,3.7283,0.0],["1987-06-19",3.7283,4.1619,3.7283,3.7283,750.0],["1987-06-22",3.7283,3.7283,3.7283,3.7283,0.0],["1987-06-23",3.7283,4.1619,3.7283,3.7283,250.0],["1987-06-24",3.7283,4.1619,3.7283,3.7283,0.0],["1987-06-25",3.7283,3.7283,3.7283,3.7283,0.0],["1987-06-26",3.7283,3.7283,3.7283,3.7283,0.0],["1987-06-29",3.7283,4.0752,3.5549,3.5549,3000.0],["1987-06-30",3.3815,3.3815,3.1214,3.1214,5000.0],["1987-07-01",3.1214,3.5549,3.1214,3.1214,2000.0],["1987-07-02",3.1214,3.6416,3.1214,3.1214,500.0],["1987-07-06",3.1214,3.6416,3.1214,3.1214,250.0],["1987-07-07",3.1214,3.1214,3.1214,3.1214,0.0],["1987-07-08",3.1214,3.4682,3.1214,3.1214,1250.0],["1987-07-09",3.1214,3.4682,3.1214,3.1214,250.0],["1987-07-10",3.1214,3.1214,3.1214,3.1214,0.0],["1987-07-13",3.1214,3.4682,3.1214,3.1214,3000.0],["1987-07-14",3.1214,3.4682,3.1214,3.1214,250.0],["1987-07-15",3.1214,3.1214,3.1214,3.1214,0.0],["1987-07-16",3.1214,3.3815,3.1214,3.1214,1250.0],["1987-07-17",3.1214,3.1214,3.1214,3.1214,0.0],["1987-07-20",3.1214,3.6416,3.1214,3.1214,3000.0],["1987-07-21",3.2081,3.815,3.2081,3.2081,750.0],["1987-07-22",3.2081,3.2081,3.2081,3.2081,0.0],["1987-07-23",3.2081,3.2081,3.2081,3.2081,0.0],["1987-07-24",3.2081,3.2081,3.2081,3.2081,0.0],["1987-07-27",3.2081,3.815,3.2081,3.2081,250.0],["1987-07-28",3.2081,3.2081,3.2081,3.2081,0.0],["1987-07-29",3.2081,3.2081,3.2081,3.2081,0.0],["1987-07-30",3.2081,3.815,3.2081,3.2081,1750.0],["1987-07-31",3.2081,3.2081,3.2081,3.2081,0.0],["1987-08-03",3.2081,3.815,3.2081,3.2081,1000.0],["1987-08-04",3.2081,3.815,3.2081,3.2081,2000.0],["1987-08-05",3.2081,3.2081,3.2081,3.2081,0.0],["1987-08-06",3.2081,3.815,3.2081,3.2081,2000.0],["1987-08-07",3.6416,4.1619,3.6416,3.6416,144250.0],["1987-08-10",3.9017,4.1619,3.9017,3.9017,39000.0],["1987-08-11",3.9017,4.3353,3.9017,3.9017,11250.0],["1987-08-12",3.9017,4.3353,3.9017,3.9017,6250.0],["1987-08-13",3.9017,4.3353,3.9017,3.9017,500.0],["1987-08-14",3.9017,4.3353,3.9017,3.9017,5250.0],["1987-08-17",3.9017,3.9017,3.9017,3.9017,0.0],["1987-08-18",3.9017,3.9017,3.9017,3.9017,0.0],["1987-08-19",3.9885,4.5087,3.9885,3.9885,78500.0],["1987-08-20",4.3353,4.7688,4.3353,4.3353,14500.0],["1987-08-21",4.5087,5.0289,4.5087,4.5087,8250.0],["1987-08-24",4.5087,5.0289,4.5087,4.5087,1250.0],["1987-08-25",4.5087,5.0289,4.5087,4.5087,3000.0],["1987-08-26",4.5087,4.5087,4.5087,4.5087,0.0],["1987-08-27",4.5087,5.0289,4.5087,4.5087,250.0],["1987-08-28",4.5087,5.0289,4.5087,4.5087,1250.0],["1987-08-31",4.5087,4.5087,4.5087,4.5087,0.0],["1987-09-01",4.5087,4.8555,4.5087,4.5087,250.0],["1987-09-02",4.5087,4.8555,4.5087,4.5087,3750.0],["1987-09-03",4.5087,4.8555,4.5087,4.5087,0.0],["1987-09-04",4.5087,4.5087,4.5087,4.5087,0.0],["1987-09-08",4.5087,4.5087,4.5087,4.5087,0.0],["1987-09-09",4.5087,4.8555,4.1619,4.1619,3250.0],["1987-09-10",4.3353,4.6821,4.3353,4.3353,7500.0],["1987-09-11",4.3353,4.3353,4.3353,4.3353,0.0],["1987-09-14",4.3353,4.3353,4.3353,4.3353,0.0],["1987-09-15",4.3353,4.6821,4.3353,4.3353,500.0],["1987-09-16",4.3353,4.8555,4.3353,4.3353,1250.0],["1987-09-17",4.3353,4.8555,4.3353,4.3353,750.0],["1987-09-18",4.3353,4.8555,4.3353,4.3353,1000.0],["1987-09-21",4.3353,5.0289,4.3353,4.3353,33000.0],["1987-09-22",4.3353,4.3353,4.3353,4.3353,0.0],["1987-09-23",4.5087,5.0289,4.5087,4.5087,1250.0],["1987-09-24",4.5087,4.5087,4.5087,4.5087,0.0],["1987-09-25",4.5087,4.5087,4.5087,4.5087,0.0],["1987-09-28",4.5087,4.5087,4.5087,4.5087,0.0],["1987-09-29",4.5087,5.0289,4.5087,4.5087,500.0],["1987-09-30",4.5087,4.5087,4.5087,4.5087,0.0],["1987-10-01",4.5087,4.5087,4.5087,4.5087,0.0],["1987-10-02",4.5087,4.5087,4.5087,4.5087,0.0],["1987-10-05",4.5087,4.5087,4.5087,4.5087,0.0],["1987-10-06",4.5087,4.5087,4.5087,4.5087,0.0],["1987-10-07",4.5087,4.5087,4.5087,4.5087,0.0],["1987-10-08",4.5087,5.0289,4.5087,4.5087,137500.0],["1987-10-09",4.5087,4.5087,4.5087,4.5087,0.0],["1987-10-12",4.5087,5.2023,4.5087,4.5087,2500.0],["1987-10-13",4.5087,5.2023,4.5087,4.5087,750.0],["1987-10-14",4.5087,4.5087,4.5087,4.5087,0.0],["1987-10-15",4.5087,4.8555,4.5087,4.5087,2750.0],["1987-10-16",4.5087,4.8555,4.5087,4.5087,250.0],["1987-10-19",4.5087,4.8555,4.1619,4.1619,1750.0],["1987-10-20",4.1619,4.5087,4.1619,4.1619,5500.0],["1987-10-21",4.1619,4.5087,4.1619,4.1619,750.0],["1987-10-22",4.1619,4.8555,4.1619,4.1619,3500.0],["1987-10-23",4.1619,4.8555,4.1619,4.1619,3250.0],["1987-10-26",4.1619,4.8555,3.815,3.815,2500.0],["1987-10-27",3.815,3.815,3.815,3.815,0.0],["1987-10-28",3.815,4.8555,3.815,3.815,750.0],["1987-10-29",3.815,3.815,3.815,3.815,0.0],["1987-10-30",3.815,4.8555,3.815,3.815,3750.0],["1987-11-02",3.815,3.815,3.815,3.815,0.0],["1987-11-03",3.815,3.815,3.815,3.815,0.0],["1987-11-04",3.815,3.815,3.815,3.815,0.0],["1987-11-05",4.1619,4.8555,4.1619,4.1619,0.0],["1987-11-06",4.1619,4.1619,4.1619,4.1619,0.0],["1987-11-09",4.1619,4.1619,4.1619,4.1619,0.0],["1987-11-10",4.1619,4.1619,4.1619,4.1619,0.0],["1987-11-11",4.1619,4.8555,4.1619,4.1619,2000.0],["1987-11-12",4.1619,4.1619,4.1619,4.1619,0.0],["1987-11-13",4.1619,4.8555,4.1619,4.1619,500.0],["1987-11-16",4.1619,4.1619,4.1619,4.1619,0.0],["1987-11-17",4.1619,4.1619,4.1619,4.1619,0.0],["1987-11-18",4.1619,4.1619,4.1619,4.1619,0.0],["1987-11-19",4.1619,4.8555,4.1619,4.1619,1250.0],["1987-11-20",4.1619,4.8555,4.1619,4.1619,250.0],["1987-11-23",4.1619,4.8555,4.1619,4.1619,250.0],["1987-11-24",4.1619,4.8555,4.1619,4.1619,250.0],["1987-11-25",4.1619,4.1619,4.1619,4.1619,0.0],["1987-11-27",4.1619,4.1619,4.1619,4.1619,0.0],["1987-11-30",4.1619,4.1619,4.1619,4.1619,0.0],["1987-12-01",4.1619,4.1619,4.1619,4.1619,0.0],["1987-12-02",4.1619,4.8555,4.1619,4.1619,750.0],["1987-12-03",4.1619,4.6821,4.1619,4.1619,1250.0],["1987-12-04",4.1619,4.1619,4.1619,4.1619,0.0],["1987-12-07",4.1619,4.1619,4.1619,4.1619,0.0],["1987-12-08",4.1619,4.1619,4.1619,4.1619,0.0],["1987-12-09",4.1619,4.1619,4.1619,4.1619,0.0],["1987-12-10",4.1619,4.6821,4.1619,4.1619,1000.0],["1987-12-11",4.1619,4.1619,4.1619,4.1619,0.0],["1987-12-14",4.1619,4.6821,4.1619,4.1619,250.0],["1987-12-15",4.1619,4.1619,4.1619,4.1619,0.0],["1987-12-16",4.1619,4.1619,4.1619,4.1619,0.0],["1987-12-17",4.1619,4.6821,4.1619,4.1619,500.0],["1987-12-18",4.1619,4.6821,4.1619,4.1619,250.0],["1987-12-21",4.1619,4.6821,4.1619,4.1619,250.0],["1987-12-22",4.1619,4.1619,4.1619,4.1619,0.0],["1987-12-23",4.1619,4.6821,4.1619,4.1619,250.0],["1987-12-24",4.1619,4.1619,4.1619,4.1619,0.0],["1987-12-28",4.1619,4.1619,4.1619,4.1619,0.0],["1987-12-29",4.1619,4.1619,4.1619,4.1619,0.0],["1987-12-30",4.1619,4.6821,4.1619,4.1619,17000.0],["1987-12-31",4.1619,4.6821,4.1619,4.1619,12500.0],["1988-01-04",4.1619,4.1619,4.1619,4.1619,0.0],["1988-01-05",4.1619,4.1619,4.1619,4.1619,0.0],["1988-01-06",4.1619,4.6821,4.1619,4.1619,750.0],["1988-01-07",4.1619,4.6821,4.1619,4.1619,42500.0],["1988-01-08",4.1619,4.1619,4.1619,4.1619,0.0],["1988-01-11",4.1619,4.6821,4.1619,4.1619,250.0],["1988-01-12",4.1619,4.1619,4.1619,4.1619,0.0],["1988-01-13",4.1619,4.1619,4.1619,4.1619,0.0],["1988-01-14",4.1619,4.6821,4.1619,4.1619,2500.0],["1988-01-15",4.1619,4.1619,4.1619,4.1619,0.0],["1988-01-18",4.1619,4.1619,4.1619,4.1619,0.0],["1988-01-19",4.1619,4.1619,4.1619,4.1619,0.0],["1988-01-20",4.1619,4.6821,4.1619,4.1619,18750.0],["1988-01-21",4.1619,4.1619,4.1619,4.1619,0.0],["1988-01-22",4.1619,4.1619,4.1619,4.1619,0.0],["1988-01-25",4.1619,4.1619,4.1619,4.1619,0.0],["1988-01-26",4.1619,4.1619,4.1619,4.1619,0.0],["1988-01-27",4.1619,4.1619,4.1619,4.1619,0.0],["1988-01-28",4.1619,4.1619,4.1619,4.1619,0.0],["1988-01-29",4.1619,4.1619,4.1619,4.1619,0.0],["1988-02-01",4.1619,4.6821,3.815,3.815,1500.0],["1988-02-02",3.815,3.815,3.815,3.815,0.0],["1988-02-03",3.815,3.815,3.815,3.815,0.0],["1988-02-04",3.815,3.815,3.815,3.815,0.0],["1988-02-05",3.815,3.815,3.815,3.815,0.0],["1988-02-08",3.815,3.815,3.815,3.815,0.0],["1988-02-09",3.815,4.6821,3.815,3.815,250.0],["1988-02-10",3.815,3.815,3.815,3.815,0.0],["1988-02-11",4.1619,4.5087,4.1619,4.1619,4250.0],["1988-02-12",4.1619,4.5087,4.1619,4.1619,750.0],["1988-02-16",4.2486,4.5087,4.2486,4.2486,5000.0],["1988-02-17",4.2486,4.2486,4.2486,4.2486,0.0],["1988-02-18",4.2486,4.2486,4.2486,4.2486,0.0],["1988-02-19",4.2486,4.2486,4.2486,4.2486,0.0],["1988-02-22",4.422,4.8555,4.422,4.422,10000.0],["1988-02-23",4.5954,4.8555,4.5954,4.5954,750.0],["1988-02-24",4.6821,4.8555,4.6821,4.6821,500.0],["1988-02-25",4.6821,4.6821,4.6821,4.6821,0.0],["1988-02-26",4.6821,4.8555,4.6821,4.6821,1250.0],["1988-02-29",4.7688,4.8555,4.7688,4.7688,500.0],["1988-03-01",4.7688,4.7688,4.7688,4.7688,0.0],["1988-03-02",4.7688,4.7688,4.7688,4.7688,0.0],["1988-03-03",4.7688,4.7688,4.7688,4.7688,0.0],["1988-03-04",4.7688,4.7688,4.7688,4.7688,0.0],["1988-03-07",4.7688,4.8555,4.7688,4.7688,500.0],["1988-03-08",4.7688,4.8555,4.7688,4.7688,2500.0],["1988-03-09",4.7688,4.8555,4.6821,4.6821,250.0],["1988-03-10",4.6821,4.6821,4.6821,4.6821,0.0],["1988-03-11",4.6821,4.8555,4.6821,4.6821,250.0],["1988-03-14",4.6821,4.8555,4.6821,4.6821,750.0],["1988-03-15",4.6821,4.6821,4.6821,4.6821,0.0],["1988-03-16",4.6821,4.6821,4.6821,4.6821,0.0],["1988-03-17",4.6821,5.0289,4.6821,4.6821,750.0],["1988-03-18",5.0289,5.2023,5.0289,5.0289,420500.0],["1988-03-21",5.0289,5.3757,5.0289,5.0289,1750.0],["1988-03-22",5.2023,5.896,5.2023,5.2023,4500.0],["1988-03-23",5.3757,6.0694,5.3757,5.3757,4000.0],["1988-03-24",5.3757,6.0694,5.3757,5.3757,1500.0],["1988-03-25",5.3757,6.0694,5.3757,5.3757,1500.0],["1988-03-28",5.3757,6.2428,5.3757,5.3757,500.0],["1988-03-29",5.3757,6.0694,5.3757,5.3757,4750.0],["1988-03-30",5.3757,5.896,5.0289,5.0289,9000.0],["1988-03-31",5.0289,5.7226,4.8555,4.8555,5000.0],["1988-04-04",4.8555,5.7226,4.8555,4.8555,750.0],["1988-04-05",5.2023,5.7226,5.2023,5.2457,41750.0],["1988-04-06",5.2457,5.2457,5.2457,5.2457,0.0],["1988-04-07",5.2457,5.2457,5.2457,5.2457,0.0],["1988-04-08",5.2457,5.2457,5.2457,5.2457,0.0],["1988-04-11",5.7226,5.7226,5.7226,5.7226,1000.0],["1988-04-12",5.7226,5.7226,5.0289,5.0723,3750.0],["1988-04-13",5.0723,5.0723,5.0723,5.0723,0.0],["1988-04-14",5.0723,5.0723,5.0723,5.0723,0.0],["1988-04-15",5.2023,5.7226,5.2023,5.289,7750.0],["1988-04-18",5.289,5.5492,4.9856,5.4625,114000.0],["1988-04-19",5.5492,5.5492,5.5492,5.5492,2750.0],["1988-04-20",5.5492,5.5492,4.9856,4.9856,4250.0],["1988-04-21",4.9856,4.9856,4.9856,4.9856,0.0],["1988-04-22",4.9856,5.3757,4.8555,4.9422,2500.0],["1988-04-25",4.9422,4.9422,4.9422,4.9422,0.0],["1988-04-26",4.9422,4.9422,4.9422,4.9422,0.0],["1988-04-27",4.9422,4.9422,4.9422,4.9422,0.0],["1988-04-28",4.9422,4.9422,4.9422,4.9422,0.0],["1988-04-29",4.9422,4.9422,4.9422,4.9422,0.0],["1988-05-02",4.8555,4.8555,4.8555,4.8555,2500.0],["1988-05-03",5.3757,5.3757,5.3757,5.3757,1000.0],["1988-05-04",5.3757,5.3757,5.3757,5.3757,0.0],["1988-05-05",5.2457,5.2457,5.0723,5.2457,50000.0],["1988-05-06",5.2457,5.2457,5.2457,5.2457,0.0],["1988-05-09",5.2457,5.2457,5.2457,5.2457,0.0],["1988-05-10",5.2457,5.2457,5.2457,5.2457,0.0],["1988-05-11",5.2457,5.2457,5.2457,5.2457,0.0],["1988-05-12",5.2457,5.7226,5.0723,5.0723,5000.0],["1988-05-13",5.0723,5.4625,5.0723,5.0723,5000.0],["1988-05-16",5.0723,5.0723,5.0723,5.0723,0.0],["1988-05-17",5.0723,5.0723,5.0723,5.0723,0.0],["1988-05-18",5.0723,5.0723,5.0723,5.0723,0.0],["1988-05-19",5.0723,5.0723,5.0723,5.0723,0.0],["1988-05-20",5.0723,5.2023,4.8555,4.9856,5500.0],["1988-05-23",4.9856,4.9856,4.9856,4.9856,0.0],["1988-05-24",4.8555,4.8555,4.8555,4.8555,1500.0],["1988-05-25",5.3757,5.3757,5.3757,5.3757,750.0],["1988-05-26",5.3757,5.3757,4.8555,5.3757,7750.0],["1988-05-27",4.9422,4.9422,4.9422,4.9422,3000.0],["1988-05-31",4.9422,4.9422,4.9422,4.9422,2500.0],["1988-06-01",5.0289,5.289,5.0289,5.0289,90750.0],["1988-06-02",5.2023,5.2023,5.2023,5.2023,14000.0],["1988-06-03",5.2023,5.5492,5.2023,5.5492,16250.0],["1988-06-06",5.896,5.896,5.896,5.896,2500.0],["1988-06-07",5.7226,5.7226,5.2023,5.2023,4750.0],["1988-06-08",5.2023,5.6359,5.2023,5.2023,76250.0],["1988-06-09",5.2023,5.2023,5.2023,5.2023,0.0],["1988-06-10",5.5492,5.896,5.5492,5.896,4250.0],["1988-06-13",5.7226,5.7226,5.7226,5.7226,1500.0],["1988-06-14",5.2023,5.2023,5.2023,5.2023,2500.0],["1988-06-15",5.2023,5.2023,5.2023,5.2023,5000.0],["1988-06-16",5.2023,5.2023,5.2023,5.2023,250.0],["1988-06-17",5.2023,5.2023,5.2023,5.2023,0.0],["1988-06-20",5.289,5.3324,5.289,5.3324,6250.0],["1988-06-21",5.3324,5.3324,5.3324,5.3324,0.0],["1988-06-22",5.5492,5.5492,5.5492,5.5492,1250.0],["1988-06-23",5.5492,5.5492,5.289,5.289,1000.0],["1988-06-24",5.289,5.289,5.289,5.289,0.0],["1988-06-27",5.289,5.289,5.289,5.289,7500.0],["1988-06-28",5.2023,5.2023,5.2023,5.2023,1250.0],["1988-06-29",5.2023,5.2023,5.2023,5.2023,0.0],["1988-06-30",5.5492,5.5492,5.5492,5.5492,7750.0],["1988-07-01",5.5492,5.5492,5.5492,5.5492,2000.0],["1988-07-05",5.5492,5.5492,5.5492,5.5492,250.0],["1988-07-06",5.5492,5.6359,5.4625,5.4625,23250.0],["1988-07-07",5.3757,5.3757,5.3757,5.3757,250.0],["1988-07-08",5.3757,5.3757,5.3757,5.3757,0.0],["1988-07-11",5.3757,5.3757,5.3757,5.3757,1000.0],["1988-07-12",5.896,5.896,5.896,5.896,750.0],["1988-07-13",5.896,5.896,5.3757,5.3757,14750.0],["1988-07-14",5.3757,5.6359,5.3757,5.6359,2750.0],["1988-07-15",5.6359,5.896,5.3757,5.3757,16500.0],["1988-07-18",5.3757,5.5492,5.3757,5.5492,9750.0],["1988-07-19",5.5492,5.5925,5.3757,5.5925,120000.0],["1988-07-20",5.3757,5.3757,5.2023,5.2023,10250.0],["1988-07-21",5.3757,5.3757,5.3757,5.3757,2250.0],["1988-07-22",4.9422,4.9422,4.9422,4.9422,250.0],["1988-07-25",4.9422,4.9422,4.9422,4.9422,0.0],["1988-07-26",4.9422,5.2023,4.6821,4.6821,5250.0],["1988-07-27",4.6821,5.0289,4.6821,5.0289,2500.0],["1988-07-28",5.0289,5.0289,5.0289,5.0289,0.0],["1988-07-29",5.3757,5.3757,5.3757,5.3757,8750.0],["1988-08-01",5.3757,5.3757,5.3757,5.3757,0.0],["1988-08-02",5.3757,5.3757,5.3757,5.3757,0.0],["1988-08-03",5.3757,5.3757,4.9422,4.9422,750.0],["1988-08-04",4.9422,4.9422,4.9422,4.9422,500.0],["1988-08-05",4.9422,5.289,4.9422,4.9422,10250.0],["1988-08-08",4.9422,5.3757,4.9422,4.9422,5500.0],["1988-08-09",4.9856,5.159,4.9856,4.9856,21250.0],["1988-08-10",4.9422,4.9422,4.9422,4.9422,500.0],["1988-08-11",5.1156,5.1156,5.1156,5.1156,2500.0],["1988-08-12",5.289,5.289,5.289,5.289,250.0],["1988-08-15",4.9422,4.9422,4.8555,4.9422,4000.0],["1988-08-16",4.9422,4.9422,4.9422,4.9422,0.0],["1988-08-17",4.8555,4.8555,4.6821,4.7255,15000.0],["1988-08-18",4.6821,4.6821,4.6821,4.6821,2500.0],["1988-08-19",4.5954,4.5954,4.5954,4.5954,3000.0],["1988-08-22",4.5954,4.5954,4.5954,4.5954,0.0],["1988-08-23",4.5954,4.5954,4.5954,4.5954,0.0],["1988-08-24",4.1619,4.1619,4.1619,4.1619,2500.0],["1988-08-25",4.3353,4.3786,4.3353,4.3786,5000.0],["1988-08-26",4.3786,4.3786,4.3786,4.3786,0.0],["1988-08-29",4.3786,4.3786,4.3786,4.3786,0.0],["1988-08-30",4.3786,4.3786,4.3786,4.3786,0.0],["1988-08-31",4.422,4.5954,4.422,4.422,17750.0],["1988-09-01",4.422,4.422,4.422,4.422,0.0],["1988-09-02",4.5087,4.5954,4.5087,4.5954,43750.0],["1988-09-06",4.6821,4.6821,4.6821,4.6821,500.0],["1988-09-07",4.6821,4.6821,4.6821,4.6821,0.0],["1988-09-08",4.5087,4.5087,4.5087,4.5087,250.0],["1988-09-09",4.5087,4.5087,4.5087,4.5087,0.0],["1988-09-12",4.5087,4.5087,4.5087,4.5087,0.0],["1988-09-13",4.5087,4.5087,4.5087,4.5087,11250.0],["1988-09-14",4.552,4.552,4.552,4.552,3750.0],["1988-09-15",4.6821,4.6821,4.6821,4.6821,1250.0],["1988-09-16",4.5087,4.5087,4.5087,4.5087,750.0],["1988-09-19",4.5087,4.7255,4.422,4.6821,25250.0],["1988-09-20",4.5954,4.5954,4.5954,4.5954,2500.0],["1988-09-21",4.7688,4.7688,4.7688,4.7688,750.0],["1988-09-22",4.7688,4.7688,4.7688,4.7688,5500.0],["1988-09-23",4.8555,4.8989,4.8555,4.8555,319000.0],["1988-09-26",4.8555,4.9422,4.8555,4.8555,212500.0],["1988-09-27",4.8555,4.8555,4.7688,4.8555,51250.0],["1988-09-28",4.7688,4.7688,4.7688,4.7688,2500.0],["1988-09-29",4.9422,4.9422,4.9422,4.9422,250.0],["1988-09-30",4.9422,4.9422,4.7688,4.7688,33500.0],["1988-10-03",4.7688,4.7688,4.7688,4.7688,7750.0],["1988-10-04",4.7688,4.7688,4.7688,4.7688,11500.0],["1988-10-05",4.7688,4.9422,4.7255,4.9422,201500.0],["1988-10-06",4.9422,4.9422,4.9422,4.9422,250.0],["1988-10-07",4.6821,4.6821,4.6821,4.6821,27500.0],["1988-10-10",4.9422,4.9422,4.9422,4.9422,500.0],["1988-10-11",4.8555,4.8555,4.6821,4.7688,93750.0],["1988-10-12",4.7688,4.8555,4.6821,4.8555,58000.0],["1988-10-13",4.7255,4.7255,4.7255,4.7255,5000.0],["1988-10-14",4.7688,4.7688,4.7688,4.7688,12500.0],["1988-10-17",4.7688,4.8555,4.6821,4.6821,30000.0],["1988-10-18",4.6821,4.8555,4.6821,4.8555,290750.0],["1988-10-19",4.6821,4.6821,4.6821,4.6821,3750.0],["1988-10-20",4.6821,4.6821,4.6821,4.6821,8750.0],["1988-10-21",4.6821,4.6821,4.6821,4.6821,0.0],["1988-10-24",4.6821,4.8555,4.6821,4.8555,92500.0],["1988-10-25",4.8555,4.8555,4.8555,4.8555,0.0],["1988-10-26",4.8555,4.8555,4.8555,4.8555,0.0],["1988-10-27",4.8555,4.8555,4.8555,4.8555,0.0],["1988-10-28",4.8555,4.8555,4.8555,4.8555,0.0],["1988-10-31",4.8555,4.9422,4.6821,4.7688,111000.0],["1988-11-01",4.7688,4.8122,4.6821,4.6821,32500.0],["1988-11-02",4.7688,4.7688,4.7688,4.7688,3750.0],["1988-11-03",4.7688,4.7688,4.7688,4.7688,250.0],["1988-11-04",4.7688,4.7688,4.7688,4.7688,0.0],["1988-11-07",4.7688,4.9422,4.7688,4.8122,133500.0],["1988-11-08",4.8122,4.8122,4.7688,4.7688,22750.0],["1988-11-09",4.7688,4.9422,4.7688,4.9422,47500.0],["1988-11-10",4.9422,4.9422,4.9422,4.9422,500.0],["1988-11-11",4.7688,4.7688,4.7688,4.7688,750.0],["1988-11-14",4.7688,4.7688,4.7688,4.7688,500.0],["1988-11-15",4.7688,4.7688,4.7688,4.7688,0.0],["1988-11-16",4.7255,4.7255,4.6821,4.6821,10750.0],["1988-11-17",4.6821,4.6821,4.6821,4.6821,2000.0],["1988-11-18",4.6821,4.6821,4.6821,4.6821,0.0],["1988-11-21",4.6821,4.6821,4.6821,4.6821,0.0],["1988-11-22",4.6821,4.7688,4.6821,4.6821,157500.0],["1988-11-23",4.6821,4.7688,4.6821,4.6821,195000.0],["1988-11-25",4.6821,4.6821,4.6821,4.6821,0.0],["1988-11-28",4.6821,4.7255,4.5954,4.6387,32000.0],["1988-11-29",4.6387,4.7688,4.5954,4.5954,250500.0],["1988-11-30",4.5954,4.6821,4.5954,4.6821,116500.0],["1988-12-01",4.6821,4.6821,4.5954,4.5954,34000.0],["1988-12-02",4.5954,4.5954,4.5087,4.5087,285250.0],["1988-12-05",4.5087,4.5954,4.5087,4.5954,129000.0],["1988-12-06",4.5087,4.5087,4.5087,4.5087,3750.0],["1988-12-07",4.5087,4.552,4.3786,4.5087,46750.0],["1988-12-08",4.5087,4.5087,4.422,4.422,65000.0],["1988-12-09",4.422,4.422,4.422,4.422,250.0],["1988-12-12",4.552,4.5954,4.552,4.552,5500.0],["1988-12-13",4.552,4.5954,4.5087,4.5087,84000.0],["1988-12-14",4.422,4.422,4.2919,4.422,325000.0],["1988-12-15",4.5954,4.5954,4.5954,4.5954,1750.0],["1988-12-16",4.5954,4.5954,4.5087,4.5087,5500.0],["1988-12-19",4.5087,4.5087,4.5087,4.5087,0.0],["1988-12-20",4.4653,4.4653,4.4653,4.4653,2500.0],["1988-12-21",4.4653,4.4653,4.4653,4.4653,0.0],["1988-12-22",4.4653,4.5954,4.422,4.5087,94250.0],["1988-12-23",4.5087,4.5087,4.5087,4.5087,6250.0],["1988-12-27",4.422,4.422,4.422,4.422,3250.0],["1988-12-28",4.422,4.422,4.422,4.422,0.0],["1988-12-29",4.422,4.5954,4.422,4.422,7000.0],["1988-12-30",4.422,4.5954,4.422,4.422,3250.0],["1989-01-03",4.422,4.5087,4.422,4.422,8250.0],["1989-01-04",4.422,4.422,4.422,4.422,7750.0],["1989-01-05",4.422,4.422,4.422,4.422,500.0],["1989-01-06",4.552,4.552,4.552,4.552,2500.0],["1989-01-09",4.422,4.422,4.422,4.422,250.0],["1989-01-10",4.422,4.552,4.422,4.552,5000.0],["1989-01-11",4.5954,4.5954,4.5954,4.5954,500.0],["1989-01-12",4.5954,4.5954,4.422,4.422,500.0],["1989-01-13",4.422,4.5954,4.422,4.5954,230750.0],["1989-01-16",4.5954,4.5954,4.422,4.422,19250.0],["1989-01-17",4.422,4.5954,4.422,4.5954,20000.0],["1989-01-18",4.422,4.422,4.422,4.422,1250.0],["1989-01-19",4.422,4.5954,4.422,4.422,4500.0],["1989-01-20",4.422,4.422,4.422,4.422,1250.0],["1989-01-23",4.422,4.5954,4.422,4.422,3750.0],["1989-01-24",4.5954,4.5954,4.5954,4.5954,7250.0],["1989-01-25",4.5954,4.5954,4.5954,4.5954,0.0],["1989-01-26",4.552,4.552,4.422,4.4653,857500.0],["1989-01-27",4.4653,4.4653,4.4653,4.4653,0.0],["1989-01-30",4.5087,4.5954,4.5087,4.5954,37250.0],["1989-01-31",4.5954,4.9422,4.5087,4.9422,47750.0],["1989-02-01",4.9422,4.9422,4.9422,4.9422,2500.0],["1989-02-02",4.9422,4.9422,4.9422,4.9422,500.0],["1989-02-03",4.9422,4.9422,4.8555,4.9422,13750.0],["1989-02-06",4.9422,5.0289,4.8555,5.0289,64500.0],["1989-02-07",5.0289,5.0289,5.0289,5.0289,5000.0],["1989-02-08",5.0289,5.1156,4.9422,4.9422,14250.0],["1989-02-09",5.1156,5.1156,5.1156,5.1156,6250.0],["1989-02-10",5.1156,5.1156,5.1156,5.1156,12500.0],["1989-02-13",5.1156,5.2023,4.9422,5.0289,29000.0],["1989-02-14",5.0289,5.289,5.0289,5.289,6750.0],["1989-02-15",5.289,5.289,5.0289,5.289,13000.0],["1989-02-16",5.289,5.3757,5.1156,5.3324,37750.0],["1989-02-17",5.3324,5.6359,5.289,5.5925,25250.0],["1989-02-21",5.5925,5.7226,5.4624,5.6359,16500.0],["1989-02-22",5.6359,5.7226,5.5492,5.6792,18500.0],["1989-02-23",5.5492,5.5492,5.5492,5.5492,500.0],["1989-02-24",5.5492,5.5492,5.5492,5.5492,2500.0],["1989-02-27",5.5492,5.5492,5.5492,5.5492,3750.0],["1989-02-28",5.5492,5.5492,5.5492,5.5492,0.0],["1989-03-01",5.5492,5.6359,5.5492,5.5492,1250.0],["1989-03-02",5.6792,5.6792,5.6792,5.6792,5000.0],["1989-03-03",5.6792,5.7226,5.5492,5.6359,19000.0],["1989-03-06",5.6359,5.6359,5.6359,5.6359,0.0],["1989-03-07",5.6359,5.7226,5.6359,5.7226,6250.0],["1989-03-08",5.7226,5.7226,5.7226,5.7226,2500.0],["1989-03-09",5.7226,5.7226,5.7226,5.7226,750.0],["1989-03-10",5.6792,5.6792,5.5492,5.5492,1750.0],["1989-03-13",5.5492,5.5925,5.5492,5.5925,32500.0],["1989-03-14",5.5492,5.5492,5.4625,5.5492,48250.0],["1989-03-15",5.4625,5.4625,5.4625,5.4625,2750.0],["1989-03-16",5.4625,5.4625,5.3757,5.4191,23000.0],["1989-03-17",5.3757,5.3757,5.3757,5.3757,250.0],["1989-03-20",5.3757,5.3757,5.289,5.289,3750.0],["1989-03-21",5.289,5.3757,5.289,5.3757,5750.0],["1989-03-22",5.289,5.289,5.289,5.289,750.0],["1989-03-23",5.3757,5.5058,5.3757,5.4191,285500.0],["1989-03-27",5.4191,5.4191,5.4191,5.4191,0.0],["1989-03-28",5.4191,5.5492,5.3757,5.3757,250000.0],["1989-03-29",5.4625,5.5492,5.4625,5.4625,67250.0],["1989-03-30",5.4625,5.5492,5.4625,5.5492,137250.0],["1989-03-31",5.5492,5.5492,5.5492,5.5492,1000.0],["1989-04-03",5.5492,5.5492,5.4625,5.4625,56000.0],["1989-04-04",5.4625,5.4625,5.289,5.289,19250.0],["1989-04-05",5.289,5.289,5.2023,5.2023,43500.0],["1989-04-06",5.2023,5.3757,5.1156,5.1156,5250.0],["1989-04-07",5.289,5.289,5.289,5.289,6250.0],["1989-04-10",5.1156,5.1156,5.1156,5.1156,250.0],["1989-04-11",5.1156,5.2023,5.1156,5.1156,30500.0],["1989-04-12",5.1156,5.2457,5.1156,5.2023,81000.0],["1989-04-13",5.2023,5.2023,5.2023,5.2023,10250.0],["1989-04-14",5.2023,5.2023,5.2023,5.2023,7250.0],["1989-04-17",5.2023,5.289,5.2023,5.289,2750.0],["1989-04-18",5.289,5.289,5.2023,5.2023,2750.0],["1989-04-19",5.159,5.159,5.1156,5.1156,691750.0],["1989-04-20",5.1156,5.159,5.1156,5.1156,39250.0],["1989-04-21",5.1156,5.289,5.1156,5.289,2750.0],["1989-04-24",5.289,5.4191,5.2023,5.289,156000.0],["1989-04-25",5.4625,5.5492,5.4625,5.5058,89250.0],["1989-04-26",5.5058,5.5492,5.3757,5.5492,1500.0],["1989-04-27",5.5492,5.5492,5.5492,5.5492,16500.0],["1989-04-28",5.5492,5.6359,5.3757,5.6359,521000.0],["1989-05-01",5.5492,5.5492,5.5492,5.5492,1500.0],["1989-05-02",5.5492,5.5492,5.5492,5.5492,750.0],["1989-05-03",5.5492,5.5492,5.5492,5.5492,1500.0],["1989-05-04",5.5492,5.6359,5.5492,5.6359,13250.0],["1989-05-05",5.6359,5.6359,5.6359,5.6359,0.0],["1989-05-08",5.6098,5.6098,5.4793,5.4793,28500.0],["1989-05-09",5.4793,5.5663,5.3923,5.3923,3000.0],["1989-05-10",5.3923,5.4793,5.3923,5.4793,11500.0],["1989-05-11",5.4793,5.4793,5.4793,5.4793,6250.0],["1989-05-12",5.4793,5.4793,5.4793,5.4793,1000.0],["1989-05-15",5.4793,5.4793,5.3923,5.3923,8250.0],["1989-05-16",5.3923,5.5663,5.3923,5.5663,5250.0],["1989-05-17",5.5663,5.5663,5.4793,5.5663,51000.0],["1989-05-18",5.4793,5.4793,5.4793,5.4793,250.0],["1989-05-19",5.4793,5.6533,5.4793,5.6533,43500.0],["1989-05-22",5.5663,5.5663,5.4793,5.5663,10500.0],["1989-05-23",5.5663,5.5663,5.5663,5.5663,0.0],["1989-05-24",5.5663,5.6098,5.4793,5.5663,30500.0],["1989-05-25",5.5663,5.6533,5.4793,5.6533,11500.0],["1989-05-26",5.6533,5.6533,5.6533,5.6533,250.0],["1989-05-30",5.6533,5.7402,5.5663,5.5663,14750.0],["1989-05-31",5.6533,5.7402,5.6533,5.7402,33250.0],["1989-06-01",5.7402,5.7402,5.7402,5.7402,1250.0],["1989-06-02",5.7402,5.8272,5.7402,5.8272,15500.0],["1989-06-05",5.8272,5.8272,5.8272,5.8272,0.0],["1989-06-06",5.6533,5.6533,5.5663,5.6533,1750.0],["1989-06-07",5.8272,5.9142,5.8272,5.8272,75000.0],["1989-06-08",6.0011,6.2621,6.0011,6.1751,40750.0],["1989-06-09",6.1751,6.1751,5.9142,6.0881,117750.0],["1989-06-12",6.0881,6.0881,5.9142,5.9142,5500.0],["1989-06-13",5.9142,5.9142,5.9142,5.9142,0.0],["1989-06-14",5.8272,5.8272,5.7402,5.7402,42000.0],["1989-06-15",5.7402,5.7837,5.6533,5.7837,58000.0],["1989-06-16",5.7837,5.7837,5.7402,5.7837,25000.0],["1989-06-19",5.8272,5.8272,5.8272,5.8272,250.0],["1989-06-20",5.8272,5.8272,5.6533,5.6533,19000.0],["1989-06-21",5.8272,5.8272,5.8272,5.8272,1250.0],["1989-06-22",5.8272,5.8272,5.8272,5.8272,2500.0],["1989-06-23",5.8272,5.8272,5.8272,5.8272,0.0],["1989-06-26",5.8272,5.8272,5.8272,5.8272,1000.0],["1989-06-27",5.6533,5.6533,5.6533,5.6533,1250.0],["1989-06-28",5.6533,5.6533,5.6533,5.6533,1250.0],["1989-06-29",5.6533,5.8272,5.6533,5.6533,121250.0],["1989-06-30",5.6533,5.7402,5.6098,5.7402,132750.0],["1989-07-03",5.8272,5.8272,5.8272,5.8272,250.0],["1989-07-05",5.6533,5.6533,5.6533,5.6533,500.0],["1989-07-06",5.4793,5.4793,5.4793,5.4793,500.0],["1989-07-07",5.4793,5.6098,5.4793,5.5663,50000.0],["1989-07-10",5.6533,5.7402,5.6533,5.7402,53250.0],["1989-07-11",5.6533,5.6533,5.6098,5.6533,55750.0],["1989-07-12",5.6533,5.6533,5.6533,5.6533,63250.0],["1989-07-13",5.6533,5.7402,5.5663,5.5663,2750.0],["1989-07-14",5.5663,5.6533,5.4793,5.4793,3250.0],["1989-07-17",5.5663,5.6533,5.5663,5.5663,55750.0],["1989-07-18",5.5663,5.6533,5.4793,5.6533,34250.0],["1989-07-19",5.6533,5.6533,5.6533,5.6533,0.0],["1989-07-20",5.5663,5.5663,5.3923,5.3923,5500.0],["1989-07-21",5.3923,5.3923,5.3923,5.3923,0.0],["1989-07-24",5.3923,5.5663,5.3054,5.3923,34000.0],["1989-07-25",5.3923,5.5663,5.3923,5.4793,6750.0],["1989-07-26",5.4793,5.6533,5.4793,5.6533,27500.0],["1989-07-27",5.6533,5.6533,5.4793,5.5663,8750.0],["1989-07-28",5.5663,5.5663,5.3923,5.5663,8500.0],["1989-07-31",5.5228,5.5228,5.5228,5.5228,2500.0],["1989-08-01",5.5228,5.5228,5.5228,5.5228,0.0],["1989-08-02",5.5228,5.6533,5.4793,5.6533,2000.0],["1989-08-03",5.6533,5.6533,5.6533,5.6533,250.0],["1989-08-04",5.6533,5.6533,5.4793,5.6533,4000.0],["1989-08-07",5.6533,5.6533,5.4793,5.5663,7250.0],["1989-08-08",5.5663,5.6533,5.5663,5.6533,4250.0],["1989-08-09",5.6533,5.6533,5.6533,5.6533,500.0],["1989-08-10",5.6533,5.8272,5.5663,5.7837,242000.0],["1989-08-11",5.7837,5.8272,5.7402,5.7402,29500.0],["1989-08-14",5.7402,5.8272,5.6533,5.7837,43750.0],["1989-08-15",5.7837,6.0011,5.7837,6.0011,90750.0],["1989-08-16",6.0011,6.0881,5.9142,6.0881,52250.0],["1989-08-17",6.0881,6.0881,5.9142,6.0011,7250.0],["1989-08-18",6.0881,6.436,6.0881,6.436,32500.0],["1989-08-21",6.436,6.61,6.436,6.436,36250.0],["1989-08-22",6.436,6.523,6.349,6.436,95500.0],["1989-08-23",6.436,6.436,6.349,6.436,36250.0],["1989-08-24",6.436,6.436,6.2621,6.2621,29750.0],["1989-08-25",6.2621,6.436,6.1751,6.2621,72250.0],["1989-08-28",6.2621,6.349,6.1751,6.1751,7250.0],["1989-08-29",6.1751,6.2621,6.1751,6.2621,21500.0],["1989-08-30",6.2621,6.2621,6.2186,6.2621,8250.0],["1989-08-31",6.1316,6.1316,6.0011,6.0011,59000.0],["1989-09-01",6.0881,6.0881,6.0881,6.0881,2000.0],["1989-09-05",6.0881,6.0881,6.0011,6.0881,27250.0],["1989-09-06",6.0881,6.0881,6.0446,6.0446,30500.0],["1989-09-07",6.0446,6.0881,6.0011,6.0881,1750.0],["1989-09-08",6.0881,6.0881,6.0011,6.0881,1500.0],["1989-09-11",6.0881,6.0881,6.0881,6.0881,5750.0],["1989-09-12",6.0881,6.0881,6.0881,6.0881,6500.0],["1989-09-13",6.0881,6.0881,6.0011,6.0011,36750.0],["1989-09-14",6.0011,6.0011,5.8707,5.8707,79500.0],["1989-09-15",5.8707,6.0881,5.8707,6.0011,300500.0],["1989-09-18",6.0881,6.0881,6.0881,6.0881,1750.0],["1989-09-19",6.0881,6.0881,6.0881,6.0881,0.0],["1989-09-20",6.0881,6.523,6.0011,6.3925,298750.0],["1989-09-21",6.3925,6.436,6.2621,6.2621,460000.0],["1989-09-22",6.349,6.523,6.349,6.523,234500.0],["1989-09-25",6.523,6.61,6.436,6.436,71250.0],["1989-09-26",6.61,6.7839,6.61,6.7839,8000.0],["1989-09-27",6.6969,6.6969,6.436,6.6969,18000.0],["1989-09-28",6.6969,6.6969,6.6969,6.6969,1000.0],["1989-09-29",6.6969,6.6969,6.6969,6.6969,0.0],["1989-10-02",6.6969,6.6969,6.6969,6.6969,500.0],["1989-10-03",6.6969,6.6969,6.523,6.6969,29000.0],["1989-10-04",6.6969,6.6969,6.61,6.6969,666250.0],["1989-10-05",6.6969,6.6969,6.523,6.6969,7500.0],["1989-10-06",6.6969,6.6969,6.523,6.6969,30000.0],["1989-10-09",6.7839,6.7839,6.7839,6.7839,14500.0],["1989-10-10",6.7839,7.0448,6.6969,6.8709,30000.0],["1989-10-11",6.9579,7.1318,6.9579,6.9579,100250.0],["1989-10-12",6.9579,6.9579,6.9579,6.9579,2750.0],["1989-10-13",6.9579,7.1318,6.7839,6.7839,20250.0],["1989-10-16",6.61,6.61,6.1751,6.436,52500.0],["1989-10-17",6.436,6.61,6.436,6.61,16750.0],["1989-10-18",6.61,6.6969,6.523,6.6534,125500.0],["1989-10-19",6.6969,6.6969,6.6969,6.6969,500.0],["1989-10-20",6.6969,6.6969,6.523,6.61,11750.0],["1989-10-23",6.6969,7.0448,6.6969,7.0448,1711000.0],["1989-10-24",7.0448,7.0448,6.8709,7.0448,95750.0],["1989-10-25",7.0448,7.0448,6.8709,6.8709,4500.0],["1989-10-26",7.0448,7.0448,7.0448,7.0448,250.0],["1989-10-27",7.0448,7.0448,7.0448,7.0448,1250.0],["1989-10-30",7.0448,7.0448,6.8709,6.9579,248750.0],["1989-10-31",7.0013,7.3057,7.0013,7.2188,21500.0],["1989-11-01",7.4797,7.7406,7.4797,7.7406,34000.0],["1989-11-02",7.7406,7.7406,7.5667,7.7406,55000.0],["1989-11-03",7.7406,7.7406,7.3927,7.4797,90500.0],["1989-11-06",7.6536,7.6536,7.6536,7.6536,1500.0],["1989-11-07",7.4797,7.4797,7.3057,7.3927,25750.0],["1989-11-08",7.3927,7.4797,7.3057,7.3057,5750.0],["1989-11-09",7.3057,7.3057,7.3057,7.3057,0.0],["1989-11-10",7.3057,7.4362,7.2188,7.3927,16500.0],["1989-11-13",7.3927,7.3927,7.2188,7.2188,1750.0],["1989-11-14",7.2188,7.2188,7.2188,7.2188,0.0],["1989-11-15",7.2188,7.3057,7.1318,7.3057,27250.0],["1989-11-16",7.2188,7.2188,7.0448,7.2188,1500.0],["1989-11-17",7.2188,7.3057,7.0448,7.3057,15750.0],["1989-11-20",7.3057,7.3927,7.2188,7.3927,18250.0],["1989-11-21",7.2188,7.2188,7.2188,7.2188,1500.0],["1989-11-22",7.2188,7.4797,7.2188,7.4362,16250.0],["1989-11-24",7.4362,7.4362,7.4362,7.4362,0.0],["1989-11-27",7.3927,7.3927,7.2188,7.3927,17000.0],["1989-11-28",7.3927,7.3927,7.2188,7.3927,5500.0],["1989-11-29",7.3927,7.3927,7.2188,7.3927,153500.0],["1989-11-30",7.3927,7.5667,7.3057,7.5667,204500.0],["1989-12-01",7.5667,7.5667,7.4797,7.5667,8000.0],["1989-12-04",7.6536,7.8276,7.6536,7.8276,34000.0],["1989-12-05",7.8276,8.0885,7.8276,8.0015,35500.0],["1989-12-06",8.045,8.8713,8.045,8.6973,153000.0],["1989-12-07",8.6973,8.6973,8.2625,8.3494,80500.0],["1989-12-08",8.3494,8.6103,8.3494,8.4364,128250.0],["1989-12-11",8.4364,8.6103,8.3494,8.4364,30250.0],["1989-12-12",8.4364,8.5234,8.3494,8.3494,12250.0],["1989-12-13",8.2625,8.2625,8.0885,8.0885,62750.0],["1989-12-14",8.0885,8.2624,7.8276,7.8276,25000.0],["1989-12-15",7.8276,7.8276,7.6536,7.6536,9000.0],["1989-12-18",7.6536,7.6536,7.4797,7.5667,19750.0],["1989-12-19",7.4797,7.4797,7.0013,7.4797,435250.0],["1989-12-20",7.3057,7.3057,7.2188,7.3057,8500.0],["1989-12-21",7.2188,7.2188,7.2188,7.2188,13750.0],["1989-12-22",7.2188,7.2188,7.1318,7.2188,24000.0],["1989-12-26",7.2188,7.3057,7.2188,7.3057,2250.0],["1989-12-27",7.3057,7.3927,7.3057,7.3927,10750.0],["1989-12-28",7.3927,7.4797,7.2188,7.4797,14000.0],["1989-12-29",7.4797,7.6536,7.3927,7.6536,20000.0],["1990-01-02",7.6536,8.5234,7.4362,8.4364,66000.0],["1990-01-03",8.4364,8.5234,8.1755,8.3494,69500.0],["1990-01-04",8.3494,8.3494,8.0885,8.3494,75500.0],["1990-01-05",8.3494,8.3494,8.3494,8.3494,1250.0],["1990-01-08",8.3494,8.3494,8.1755,8.1755,28750.0],["1990-01-09",8.1755,8.6103,8.1755,8.6103,118500.0],["1990-01-10",8.6103,8.6103,8.0885,8.6103,35750.0],["1990-01-11",8.6103,8.6103,8.3494,8.6103,31000.0],["1990-01-12",8.5234,8.5234,8.0015,8.1755,59250.0],["1990-01-15",8.0885,8.0885,7.8276,8.0885,25500.0],["1990-01-16",8.0885,8.0885,7.8276,8.0015,31000.0],["1990-01-17",8.1755,8.3494,8.1755,8.3494,34500.0],["1990-01-18",8.2624,8.2624,8.1755,8.1755,29250.0],["1990-01-19",8.1755,8.3494,8.1755,8.1755,5500.0],["1990-01-22",8.1755,8.3494,8.1755,8.2624,11500.0],["1990-01-23",8.2625,8.3494,8.1755,8.3494,3750.0],["1990-01-24",8.1755,8.1755,7.9146,7.9146,38500.0],["1990-01-25",8.1755,8.1755,8.1755,8.1755,5750.0],["1990-01-26",8.1755,8.2625,8.0885,8.0885,54750.0],["1990-01-29",8.1755,8.3494,8.1755,8.3059,26250.0],["1990-01-30",8.3059,8.3494,8.0885,8.2624,38500.0],["1990-01-31",8.2624,8.2624,8.0885,8.2624,2750.0],["1990-02-01",8.2625,8.3494,8.1755,8.3059,77250.0],["1990-02-02",8.3059,8.6103,8.1755,8.6103,28500.0],["1990-02-05",8.6103,9.3061,8.6103,9.1322,149250.0],["1990-02-06",9.1322,9.3061,9.1322,9.1322,96500.0],["1990-02-07",9.1322,9.3061,8.9582,9.1757,130500.0],["1990-02-08",9.1757,9.2192,9.0452,9.0452,162500.0],["1990-02-09",9.1322,9.2192,9.1322,9.1322,12000.0],["1990-02-12",9.1322,9.2192,9.0452,9.2192,64750.0],["1990-02-13",9.2192,9.2192,8.9582,9.1322,43000.0],["1990-02-14",9.1322,9.2192,8.9582,9.1322,89750.0],["1990-02-15",9.1322,9.2192,9.0452,9.2192,30250.0],["1990-02-16",9.2192,9.567,9.1757,9.567,53500.0],["1990-02-20",9.567,9.567,9.3061,9.567,23250.0],["1990-02-21",9.4801,9.4801,9.3931,9.4801,29250.0],["1990-02-22",9.4801,9.654,9.3496,9.654,22250.0],["1990-02-23",9.654,9.654,9.5236,9.6105,316500.0],["1990-02-26",9.6105,9.828,9.4801,9.654,251500.0],["1990-02-27",9.654,9.654,9.4801,9.654,19750.0],["1990-02-28",9.4801,9.4801,9.2192,9.2192,240000.0],["1990-03-01",9.2192,9.4801,9.2192,9.4801,98750.0],["1990-03-02",9.4801,9.4801,9.3061,9.3931,68750.0],["1990-03-05",9.3931,9.3931,9.3061,9.3931,17500.0],["1990-03-06",9.3931,9.567,9.3061,9.567,35750.0],["1990-03-07",9.567,9.654,9.5236,9.5236,49750.0],["1990-03-08",9.5236,9.654,9.4801,9.654,11000.0],["1990-03-09",9.654,10.0019,9.654,9.8715,115250.0],["1990-03-12",10.0454,10.2628,10.0454,10.0889,31500.0],["1990-03-13",10.0889,10.1759,10.0019,10.0889,35000.0],["1990-03-14",10.0889,10.1759,10.0889,10.1759,98250.0],["1990-03-15",10.1759,10.1759,10.0889,10.1759,11750.0],["1990-03-16",10.1759,10.1759,10.0889,10.0889,14000.0],["1990-03-19",10.0889,10.1759,10.0019,10.0454,97250.0],["1990-03-20",10.0454,10.1759,10.0019,10.1759,38750.0],["1990-03-21",10.1759,10.4368,10.0889,10.2628,87750.0],["1990-03-22",10.2628,10.4368,10.1759,10.2628,95750.0],["1990-03-23",10.2628,10.4368,10.2628,10.2628,26750.0],["1990-03-26",10.3498,10.3498,10.2628,10.2628,57750.0],["1990-03-27",10.3498,10.4368,10.2628,10.4368,7500.0],["1990-03-28",10.4368,10.4368,10.2628,10.3498,30500.0],["1990-03-29",10.1759,10.3498,10.1759,10.1759,9250.0],["1990-03-30",10.1759,10.3498,10.1759,10.3498,11500.0],["1990-04-02",10.3498,10.3498,10.0019,10.1324,36500.0],["1990-04-03",10.0889,10.4368,10.0889,10.3498,89000.0],["1990-04-04",10.5238,10.5238,10.3498,10.4368,15000.0],["1990-04-05",10.4368,10.4368,10.2628,10.2628,23750.0],["1990-04-06",10.1759,10.2628,10.0019,10.0454,40500.0],["1990-04-09",9.9149,10.0889,9.9149,10.0019,41250.0],["1990-04-10",10.1759,10.1759,9.9149,10.1759,13000.0],["1990-04-11",10.1759,10.2628,10.0889,10.2628,37750.0],["1990-04-12",10.094,10.3551,10.094,10.2681,15750.0],["1990-04-16",10.3551,10.4421,10.181,10.3551,351000.0],["1990-04-17",10.6161,11.0512,10.4421,10.7902,154750.0],["1990-04-18",10.7902,10.8772,10.7031,10.8772,14750.0],["1990-04-19",10.7031,10.7031,10.4421,10.7031,58500.0],["1990-04-20",10.7031,10.7031,10.4421,10.4421,43750.0],["1990-04-23",10.7031,10.7031,10.3551,10.6161,94000.0],["1990-04-24",10.5291,10.5291,10.5291,10.5291,6000.0],["1990-04-25",10.5291,10.5291,10.3551,10.3551,16750.0],["1990-04-26",10.5291,10.6161,10.4421,10.4421,63000.0],["1990-04-27",10.6161,10.6161,10.3551,10.3551,12500.0],["1990-04-30",10.4856,10.5291,10.2681,10.4421,138250.0],["1990-05-01",10.4421,10.4421,10.3551,10.3551,7750.0],["1990-05-02",10.4421,10.4421,10.3551,10.3986,13250.0],["1990-05-03",10.4421,10.4421,10.3551,10.4421,24500.0],["1990-05-04",10.4421,10.4421,10.3551,10.3986,15750.0],["1990-05-07",10.4421,10.4421,10.2681,10.4421,33000.0],["1990-05-08",10.4421,10.4421,10.2681,10.4421,6250.0],["1990-05-09",10.4421,10.4421,10.3116,10.4421,14250.0],["1990-05-10",10.4421,10.4421,10.2681,10.4421,3750.0],["1990-05-11",10.4421,10.4421,10.181,10.3551,36500.0],["1990-05-14",10.181,10.3551,10.181,10.181,21000.0],["1990-05-15",10.094,10.3551,10.094,10.2681,30250.0],["1990-05-16",10.094,10.2681,10.094,10.2681,21500.0],["1990-05-17",10.094,10.2681,10.094,10.2681,42000.0],["1990-05-18",10.2681,10.2681,10.007,10.181,48250.0],["1990-05-21",10.007,10.181,10.007,10.094,46750.0],["1990-05-22",10.181,10.3551,10.007,10.2681,75500.0],["1990-05-23",10.181,10.5291,10.181,10.5291,61000.0],["1990-05-24",10.5291,10.5291,10.3551,10.5291,29000.0],["1990-05-25",10.6596,10.6596,10.3333,10.5509,47400.0],["1990-05-29",10.6596,10.6596,10.4421,10.6596,10000.0],["1990-05-30",11.0947,11.0947,10.7684,10.9859,61400.0],["1990-05-31",11.0947,11.421,10.8772,11.421,31800.0],["1990-06-01",11.0947,11.7474,11.0947,11.5842,108200.0],["1990-06-04",11.7473,11.7473,11.693,11.7473,14600.0],["1990-06-05",11.8561,11.8561,11.5298,11.7473,120200.0],["1990-06-06",11.7473,11.7473,11.5298,11.5298,18200.0],["1990-06-07",11.7473,11.7473,11.5298,11.7473,8000.0],["1990-06-08",11.7473,11.7473,11.5298,11.5298,29400.0],["1990-06-11",11.5298,11.6386,11.421,11.6386,32600.0],["1990-06-12",11.6386,11.6386,11.421,11.6386,29000.0],["1990-06-13",11.6386,11.6386,11.421,11.5298,10800.0],["1990-06-14",11.5298,11.5298,11.2035,11.2035,15000.0],["1990-06-15",11.0947,11.421,11.0947,11.2035,21000.0],["1990-06-18",11.421,11.421,10.5509,10.9859,49200.0],["1990-06-19",10.6596,10.8772,10.5509,10.5509,245200.0],["1990-06-20",10.5509,10.7684,10.5509,10.7684,244800.0],["1990-06-21",10.4421,10.7684,10.4421,10.7684,6200.0],["1990-06-22",10.4421,10.7684,10.3333,10.3333,91600.0],["1990-06-25",10.2245,10.4421,9.4631,9.4631,113800.0],["1990-06-26",9.4631,9.6807,9.3544,9.6807,26200.0],["1990-06-27",9.6807,9.7895,9.4631,9.5719,131200.0],["1990-06-28",9.5719,9.6807,9.5719,9.6807,55400.0],["1990-06-29",9.6807,9.6807,9.5719,9.5719,44000.0],["1990-07-02",9.5719,9.6807,9.3544,9.3544,41800.0],["1990-07-03",9.3544,9.6807,9.2456,9.2456,47800.0],["1990-07-05",9.2456,9.3544,9.1368,9.1368,19200.0],["1990-07-06",9.0281,9.3544,9.0281,9.2456,55000.0],["1990-07-09",9.0281,9.3544,9.0281,9.0281,65800.0],["1990-07-10",9.0281,9.3544,9.0281,9.1912,79800.0],["1990-07-11",9.3544,10.007,9.1368,10.007,73400.0],["1990-07-12",10.1158,10.2245,10.007,10.1158,65800.0],["1990-07-13",10.1158,10.3333,10.007,10.1702,47800.0],["1990-07-16",10.3333,10.5509,10.1158,10.5509,27200.0],["1990-07-17",10.5509,10.5509,10.3333,10.5509,14200.0],["1990-07-18",10.3333,10.5509,10.007,10.007,54400.0],["1990-07-19",10.007,10.007,9.3544,9.5719,81600.0],["1990-07-20",9.3544,9.6807,9.3544,9.3544,62800.0],["1990-07-23",9.2456,9.4631,9.0281,9.0281,17800.0],["1990-07-24",8.9193,9.1368,8.8105,9.0281,90000.0],["1990-07-25",8.8105,8.9193,8.8105,8.8105,10200.0],["1990-07-26",8.8105,8.9193,8.593,8.8105,52600.0],["1990-07-27",8.593,8.9193,8.593,8.7017,15600.0],["1990-07-30",8.7017,8.9193,8.7017,8.8105,79400.0],["1990-07-31",8.8105,9.0281,8.8105,8.9193,25000.0],["1990-08-01",9.0281,9.0281,8.9193,8.9193,3600.0],["1990-08-02",8.7017,8.9193,8.593,8.9193,17800.0],["1990-08-03",8.7017,8.7017,8.0491,8.1579,37200.0],["1990-08-06",8.1579,8.4842,7.9403,8.0491,27000.0],["1990-08-07",8.2667,8.2667,8.0491,8.1579,5000.0],["1990-08-08",8.0491,8.2667,8.0491,8.2667,18800.0],["1990-08-09",8.2667,8.2667,7.7228,7.7228,24800.0],["1990-08-10",7.7228,7.9403,7.1789,7.1789,24800.0],["1990-08-13",7.1789,7.5053,6.8526,7.2877,49400.0],["1990-08-14",7.1789,7.1789,6.9614,7.0158,79600.0],["1990-08-15",7.1789,7.1789,6.6351,6.7438,45400.0],["1990-08-16",6.7438,6.9614,6.7438,6.7438,193400.0],["1990-08-17",6.7438,6.9614,6.7438,6.9614,260800.0],["1990-08-20",6.9614,7.0702,6.8526,6.8526,8800.0],["1990-08-21",6.8526,6.9614,6.7438,6.7438,153600.0],["1990-08-22",6.8526,6.8526,6.3088,6.3088,181000.0],["1990-08-23",6.3088,6.4175,5.6561,5.6561,90200.0],["1990-08-24",5.6561,6.3088,5.6561,6.0912,151000.0],["1990-08-27",6.2,6.6351,5.9824,6.0912,184400.0],["1990-08-28",6.3088,6.4175,6.3088,6.3088,19600.0],["1990-08-29",6.3088,6.7438,6.3088,6.7438,96600.0],["1990-08-30",6.6351,6.7438,6.5263,6.7438,52600.0],["1990-08-31",6.5263,6.5263,6.2,6.5263,26000.0],["1990-09-04",6.5263,6.5263,6.2,6.2,14200.0],["1990-09-05",6.2,6.2544,5.9824,5.9824,110800.0],["1990-09-06",6.0912,6.0912,5.5474,5.6561,210600.0],["1990-09-07",5.5474,5.8737,5.221,5.4386,36000.0],["1990-09-10",5.221,5.5474,5.221,5.3298,133000.0],["1990-09-11",5.0035,5.221,4.5684,4.6772,197200.0],["1990-09-12",4.8947,5.4386,4.6772,5.221,99200.0],["1990-09-13",5.221,5.221,4.6772,4.786,92400.0],["1990-09-14",4.786,5.0035,4.6772,4.6772,38800.0],["1990-09-17",4.6772,4.8947,4.6772,4.6772,47000.0],["1990-09-18",4.6772,4.8947,4.5684,4.5684,203400.0],["1990-09-19",4.6772,4.8947,4.5684,4.786,16200.0],["1990-09-20",4.5684,4.6772,4.2421,4.2421,127400.0],["1990-09-21",4.1333,4.4596,4.0246,4.0246,99400.0],["1990-09-24",4.0246,4.2421,3.9158,3.9158,70400.0],["1990-09-25",3.9158,4.1333,3.807,3.8614,61600.0],["1990-09-26",3.807,4.0246,3.807,3.9158,46600.0],["1990-09-27",3.9158,3.9158,3.3719,3.4807,99400.0],["1990-09-28",3.4807,3.6982,3.1544,3.6982,75800.0],["1990-10-01",3.9158,4.5684,3.9158,4.4596,202000.0],["1990-10-02",4.5684,4.6772,4.3509,4.5684,169400.0],["1990-10-03",4.6772,4.6772,4.4596,4.5684,148400.0],["1990-10-04",4.5684,4.6772,4.4596,4.4596,113600.0],["1990-10-05",4.3509,4.4596,4.2421,4.3509,94600.0],["1990-10-08",4.3509,4.4596,4.3509,4.3509,4200.0],["1990-10-09",4.5684,4.5684,4.1333,4.3509,455000.0],["1990-10-10",4.0246,4.1333,3.807,4.1333,44200.0],["1990-10-11",3.807,3.9158,3.5895,3.5895,51000.0],["1990-10-12",3.807,3.807,3.5895,3.5895,27200.0],["1990-10-15",3.9158,3.9158,3.5895,3.5895,18400.0],["1990-10-16",3.6982,3.9158,3.5895,3.5895,103200.0],["1990-10-17",3.5895,3.807,3.5895,3.5895,48400.0],["1990-10-18",3.5895,3.807,3.5895,3.5895,17000.0],["1990-10-19",4.0246,4.0246,3.807,3.9158,10400.0],["1990-10-22",3.807,4.1333,3.807,4.0246,312000.0],["1990-10-23",4.1333,4.1333,3.4807,3.4807,24800.0],["1990-10-24",3.807,3.807,3.2632,3.2632,141400.0],["1990-10-25",3.4807,3.5895,3.3175,3.3719,25600.0],["1990-10-26",3.3719,3.5895,3.3719,3.3719,5200.0],["1990-10-29",3.3719,3.5895,3.3719,3.5895,49200.0],["1990-10-30",3.3719,3.5895,3.3719,3.5895,130600.0],["1990-10-31",3.3719,3.5895,3.3719,3.3719,58400.0],["1990-11-01",3.5895,3.5895,3.2632,3.2632,21800.0],["1990-11-02",2.9368,3.3719,2.9368,3.3719,36000.0],["1990-11-05",3.3719,3.3719,3.1544,3.1544,4200.0],["1990-11-06",3.3719,3.3719,3.1544,3.1544,30200.0],["1990-11-07",3.1544,3.2632,3.1544,3.2088,15400.0],["1990-11-08",3.3719,3.4807,3.2632,3.2632,13800.0],["1990-11-09",3.2632,3.4807,3.2632,3.3175,19400.0],["1990-11-12",3.4263,5.1123,3.3719,4.2421,573000.0],["1990-11-13",4.2421,4.5684,3.9158,3.9158,40200.0],["1990-11-14",4.1333,4.4596,4.0246,4.2421,16600.0],["1990-11-15",4.4596,4.4596,4.0246,4.0246,6200.0],["1990-11-16",4.3509,4.4596,4.0246,4.1333,124800.0],["1990-11-19",4.4596,4.4596,4.0246,4.0246,10600.0],["1990-11-20",4.2421,4.2421,3.807,3.807,9800.0],["1990-11-21",3.807,4.0246,3.807,4.0246,1800.0],["1990-11-23",3.807,4.1333,3.807,3.807,5400.0],["1990-11-26",3.807,3.9158,3.807,3.9158,6800.0],["1990-11-27",3.5895,3.9158,3.5895,3.5895,3800.0],["1990-11-28",3.5895,3.9158,3.5895,3.5895,51400.0],["1990-11-29",3.5895,3.9158,3.5895,3.7526,5600.0],["1990-11-30",3.9158,4.0246,3.807,3.9158,64200.0],["1990-12-03",3.9158,4.0246,3.9158,4.0246,9200.0],["1990-12-04",4.0246,4.0246,3.807,3.9158,10400.0],["1990-12-05",3.9702,4.1333,3.9158,4.0246,61400.0],["1990-12-06",4.1333,4.2965,4.0246,4.0246,107000.0],["1990-12-07",4.2421,4.2421,4.0246,4.1333,29400.0],["1990-12-10",4.1333,4.1333,3.9158,4.1333,42800.0],["1990-12-11",4.0789,4.1333,3.9158,3.9158,114600.0],["1990-12-12",3.9158,4.1333,3.9158,3.9158,2600.0],["1990-12-13",4.0246,4.2421,4.0246,4.1877,42000.0],["1990-12-14",4.1333,4.1877,4.0246,4.0789,59200.0],["1990-12-17",4.0246,4.1333,4.0246,4.1333,17600.0],["1990-12-18",4.1333,4.1333,4.0246,4.0246,269600.0],["1990-12-19",4.0246,4.2421,4.0246,4.2421,21400.0],["1990-12-20",4.0246,4.1877,4.0246,4.0789,12000.0],["1990-12-21",4.0246,4.2421,4.0246,4.1333,17000.0],["1990-12-24",4.1333,4.2421,4.1333,4.1333,1600.0],["1990-12-26",4.3509,4.3509,4.1333,4.1333,46200.0],["1990-12-27",4.1333,4.3509,4.1333,4.2421,3800.0],["1990-12-28",4.1333,4.3509,4.1333,4.3509,41400.0],["1990-12-31",4.3509,4.4596,4.0246,4.0246,60400.0],["1991-01-02",4.2421,4.3509,4.1333,4.1333,3400.0],["1991-01-03",4.0246,4.2421,3.9158,4.0246,61200.0],["1991-01-04",4.1333,4.3509,4.1333,4.3509,9000.0],["1991-01-07",4.1333,4.2421,4.0246,4.0246,20000.0],["1991-01-08",3.9158,4.1333,3.9158,4.0246,72600.0],["1991-01-09",4.0246,4.2421,4.0246,4.2421,3400.0],["1991-01-10",4.0246,4.0246,4.0246,4.0246,1800.0],["1991-01-11",4.2421,4.2421,4.0246,4.0246,7000.0],["1991-01-14",4.0246,4.1333,4.0246,4.1333,60200.0],["1991-01-15",4.1333,4.2421,4.0246,4.0246,44800.0],["1991-01-16",4.2421,4.2421,4.2421,4.2421,600.0],["1991-01-17",4.6772,4.6772,4.2421,4.4596,34600.0],["1991-01-18",4.3509,4.3509,4.0246,4.0246,6400.0],["1991-01-21",4.0246,4.3509,4.0246,4.0246,8400.0],["1991-01-22",4.2421,4.2421,4.0246,4.0246,20000.0],["1991-01-23",4.3509,4.3509,4.0246,4.0246,2000.0],["1991-01-24",4.0246,4.6772,4.0246,4.6228,35800.0],["1991-01-25",4.6228,4.786,4.4596,4.5684,18800.0],["1991-01-28",4.5684,4.8947,4.5684,4.6772,331600.0],["1991-01-29",4.786,4.786,4.5684,4.5684,10000.0],["1991-01-30",4.5684,5.4386,4.5684,5.3298,133000.0],["1991-01-31",5.3298,5.4386,5.221,5.4386,147800.0],["1991-02-01",5.5474,5.7649,5.221,5.7649,100800.0],["1991-02-04",5.7649,5.7649,5.5474,5.7649,42400.0],["1991-02-05",5.5474,5.7649,5.5474,5.5474,5000.0],["1991-02-06",5.5474,5.9824,5.5474,5.7649,218400.0],["1991-02-07",6.0912,6.0912,5.7649,5.7649,42800.0],["1991-02-08",5.6561,5.7105,5.0035,5.1123,145200.0],["1991-02-11",5.1123,5.4386,5.1123,5.4386,80800.0],["1991-02-12",5.3298,5.8737,5.3298,5.5474,111200.0],["1991-02-13",5.7649,6.0912,5.6561,5.8737,127800.0],["1991-02-14",6.3088,6.7438,6.0912,6.4175,81000.0],["1991-02-15",6.4175,6.7438,6.4175,6.4175,5000.0],["1991-02-19",6.6351,6.6351,6.4175,6.4175,13600.0],["1991-02-20",6.6351,6.6351,6.4175,6.5263,15000.0],["1991-02-21",6.4175,6.5263,6.4175,6.4175,13000.0],["1991-02-22",6.4175,6.6895,6.4175,6.6351,328200.0],["1991-02-25",6.6351,6.6351,6.4175,6.6351,36000.0],["1991-02-26",6.6351,6.6351,6.4175,6.4175,5000.0],["1991-02-27",6.4175,7.1789,6.4175,7.1789,168200.0],["1991-02-28",7.1789,7.5052,7.1789,7.3965,55800.0],["1991-03-01",7.5052,7.5052,7.1789,7.3965,146000.0],["1991-03-04",7.5052,7.614,7.2877,7.3965,156000.0],["1991-03-05",7.614,7.614,7.3965,7.614,12600.0],["1991-03-06",7.2877,7.614,7.1789,7.1789,121400.0],["1991-03-07",7.2877,7.2877,6.9614,7.1789,19600.0],["1991-03-08",6.9614,7.3965,6.9614,7.2877,89600.0],["1991-03-11",7.1789,7.3965,7.0702,7.1789,84800.0],["1991-03-12",7.1789,7.2877,6.8526,6.9614,154800.0],["1991-03-13",6.8526,7.0702,6.8526,7.0158,166000.0],["1991-03-14",6.8526,7.0702,6.8526,6.9614,6600.0],["1991-03-15",6.7438,6.9614,6.7438,6.9614,87000.0],["1991-03-18",6.8526,6.8526,6.3088,6.3088,20000.0],["1991-03-19",6.3088,6.3088,5.9824,5.9824,13400.0],["1991-03-20",5.9824,6.2,5.9824,6.2,9600.0],["1991-03-21",6.3088,6.3632,6.2,6.2544,11800.0],["1991-03-22",6.2,6.2544,6.2,6.2,1200.0],["1991-03-25",6.2,6.2544,6.2,6.2544,9600.0],["1991-03-26",6.2,6.2,6.0912,6.0912,75800.0],["1991-03-27",6.1456,6.1456,6.0368,6.0912,17000.0],["1991-03-28",6.0368,6.0912,6.0368,6.0368,5200.0],["1991-04-01",6.0912,6.0912,6.0368,6.0368,2400.0],["1991-04-02",6.0368,6.0912,6.0368,6.0912,5600.0],["1991-04-03",6.0912,6.0912,6.0368,6.0368,1800.0],["1991-04-04",6.0912,6.0912,6.0368,6.0912,2000.0],["1991-04-05",6.0912,6.0912,6.0368,6.0368,5000.0],["1991-04-08",6.0368,6.0912,6.0368,6.0368,63000.0],["1991-04-09",5.9824,6.0368,5.9281,5.9281,43000.0],["1991-04-10",5.9281,6.0368,5.9281,5.9281,5400.0],["1991-04-11",6.0368,6.0368,6.0368,6.0368,1600.0],["1991-04-12",5.9281,5.9281,5.7105,5.7105,9400.0],["1991-04-15",5.6017,5.6017,5.221,5.221,23200.0],["1991-04-16",5.1667,5.1667,4.786,4.9491,226400.0],["1991-04-17",5.0035,6.0368,5.0035,5.9824,102800.0],["1991-04-18",5.9824,6.2,5.9824,6.2,119000.0],["1991-04-19",6.1456,6.4175,6.0912,6.4175,70000.0],["1991-04-22",6.4175,6.4175,6.2,6.2544,34200.0],["1991-04-23",6.2544,6.2544,6.0912,6.0912,23400.0],["1991-04-24",6.0912,6.0912,5.9824,5.9824,55400.0],["1991-04-25",5.8737,5.8737,5.7105,5.7105,9400.0],["1991-04-26",5.6561,5.6561,5.6561,5.6561,2600.0],["1991-04-29",5.6017,5.6561,5.6017,5.6561,5200.0],["1991-04-30",5.7105,5.7105,5.5474,5.7105,70200.0],["1991-05-01",5.7105,5.7105,5.1667,5.221,31800.0],["1991-05-02",5.221,5.4386,5.221,5.4386,125400.0],["1991-05-03",5.3842,5.3842,5.3842,5.3842,600.0],["1991-05-06",5.3298,5.3298,5.3298,5.3298,1600.0],["1991-05-07",5.3298,5.3298,5.1667,5.1667,37400.0],["1991-05-08",5.221,5.221,5.221,5.221,35400.0],["1991-05-09",5.221,5.221,5.221,5.221,22200.0],["1991-05-10",5.1667,5.1667,5.1667,5.1667,400.0],["1991-05-13",5.1123,5.1123,5.0579,5.1123,7400.0],["1991-05-14",5.0099,5.0099,4.901,4.901,2600.0],["1991-05-15",4.901,4.901,4.7921,4.7921,10600.0],["1991-05-16",4.7921,4.7921,4.6832,4.6832,14600.0],["1991-05-17",4.6832,4.6832,4.5743,4.5743,36400.0],["1991-05-20",4.5198,4.5198,4.302,4.302,29600.0],["1991-05-21",4.302,4.302,4.1386,4.1386,24200.0],["1991-05-22",4.1386,4.1386,4.1386,4.1386,8200.0],["1991-05-23",4.1386,4.2475,3.9208,3.9752,227800.0],["1991-05-24",4.0297,4.1931,4.0297,4.1386,31200.0],["1991-05-28",4.1386,4.1386,4.0842,4.0842,25400.0],["1991-05-29",4.1386,4.302,4.1386,4.302,68400.0],["1991-05-30",4.302,5.0099,4.302,5.0099,370200.0],["1991-05-31",5.0099,5.7178,5.0099,5.6089,233200.0],["1991-06-03",5.6089,5.8812,5.6089,5.8812,234000.0],["1991-06-04",5.8812,5.9356,5.8812,5.9356,102600.0],["1991-06-05",5.9901,5.9901,5.7178,5.8267,96000.0],["1991-06-06",5.7178,5.8267,5.6634,5.6634,171400.0],["1991-06-07",5.5,5.5545,5.2277,5.5545,69200.0],["1991-06-10",5.6089,5.6089,5.5545,5.5545,16400.0],["1991-06-11",5.6089,5.6634,5.6089,5.6634,10800.0],["1991-06-12",5.6634,5.7178,5.6089,5.7178,5200.0],["1991-06-13",5.7178,5.7723,5.6634,5.7178,34800.0],["1991-06-14",5.6634,5.6634,5.5545,5.5545,3600.0],["1991-06-17",5.6634,5.6634,5.6634,5.6634,4600.0],["1991-06-18",5.5544,5.5544,5.4455,5.4455,3000.0],["1991-06-19",5.4455,5.4455,5.2822,5.2822,7600.0],["1991-06-20",5.3366,5.3366,5.0644,5.1188,34800.0],["1991-06-21",5.1188,5.1188,5.1188,5.1188,200.0],["1991-06-24",5.1188,5.1188,4.901,4.901,33600.0],["1991-06-25",5.0099,5.0644,4.7376,4.7376,16600.0],["1991-06-26",4.7376,4.7376,4.6287,4.6287,31200.0],["1991-06-27",4.6287,4.6287,4.4109,4.4109,19200.0],["1991-06-28",4.3564,4.3564,4.1386,4.3564,31200.0],["1991-07-01",4.3564,4.3564,4.2475,4.2475,15200.0],["1991-07-02",4.302,4.302,4.1931,4.2475,22600.0],["1991-07-03",4.302,4.302,4.1931,4.1931,33200.0],["1991-07-05",4.2475,4.2475,4.1931,4.1931,3000.0],["1991-07-08",4.1931,4.2475,4.1931,4.2475,8200.0],["1991-07-09",4.2475,4.302,4.2475,4.302,1400.0],["1991-07-10",4.2475,4.302,4.2475,4.2475,14800.0],["1991-07-11",4.2475,4.2475,4.1931,4.1931,2800.0],["1991-07-12",4.2475,4.2475,4.1386,4.1931,20200.0],["1991-07-15",4.1931,4.1931,3.9752,3.9752,19400.0],["1991-07-16",4.0297,4.1386,4.0297,4.0842,25200.0],["1991-07-17",4.0842,4.1386,4.0842,4.1386,5200.0],["1991-07-18",4.1386,4.2475,4.1386,4.1931,35400.0],["1991-07-19",4.1386,4.1386,4.0842,4.1386,20200.0],["1991-07-22",4.0842,4.0842,3.9208,3.9208,36800.0],["1991-07-23",3.9208,3.9208,3.8663,3.9208,8200.0],["1991-07-24",3.9208,3.9208,3.9208,3.9208,1600.0],["1991-07-25",3.8663,3.8663,3.703,3.703,5200.0],["1991-07-26",3.703,3.703,3.4307,3.4851,23800.0],["1991-07-29",3.4851,3.4851,3.3762,3.3762,19000.0],["1991-07-30",3.3762,3.3762,3.2673,3.3762,52800.0],["1991-07-31",3.3762,3.8663,3.2673,3.703,290800.0],["1991-08-01",3.703,3.8663,3.703,3.8663,66000.0],["1991-08-02",3.8663,3.8663,3.8119,3.8119,29600.0],["1991-08-05",3.8119,3.8663,3.5941,3.703,47000.0],["1991-08-06",3.8119,4.1386,3.8119,4.0842,145600.0],["1991-08-07",4.1386,4.5743,4.1386,4.4109,167400.0],["1991-08-08",4.5198,4.5198,4.3564,4.4109,88400.0],["1991-08-09",4.4109,4.4109,4.3564,4.3564,46400.0],["1991-08-12",4.4109,4.4653,4.4109,4.4653,48600.0],["1991-08-13",4.4653,4.4653,4.3564,4.3564,21800.0],["1991-08-14",4.3564,4.3564,4.2475,4.2475,49800.0],["1991-08-15",4.302,4.302,4.1386,4.1386,40200.0],["1991-08-16",4.1386,4.2475,4.0842,4.2475,13600.0],["1991-08-19",4.0297,4.2475,3.9208,4.1386,165600.0],["1991-08-20",4.1931,4.2475,4.1386,4.1386,46200.0],["1991-08-21",4.2475,4.3564,4.1931,4.3564,69200.0],["1991-08-22",4.3564,4.3564,4.2475,4.2475,18200.0],["1991-08-23",4.2475,4.3564,4.2475,4.3564,39800.0],["1991-08-26",4.3564,4.3564,4.2475,4.2475,29000.0],["1991-08-27",4.1386,4.2475,4.1386,4.1931,37200.0],["1991-08-28",4.1931,4.2475,4.1386,4.2475,24200.0],["1991-08-29",4.2475,4.3564,4.2475,4.3564,12600.0],["1991-08-30",4.3564,4.3564,4.302,4.3564,63800.0],["1991-09-03",4.3564,4.3564,4.302,4.302,25400.0],["1991-09-04",4.302,4.3564,4.2475,4.3564,125800.0],["1991-09-05",4.3564,4.6287,4.3564,4.5743,203000.0],["1991-09-06",4.5743,4.6287,4.5743,4.5743,69200.0],["1991-09-09",4.5743,4.6287,4.5743,4.5743,22400.0],["1991-09-10",4.5743,4.6287,4.5743,4.5743,101600.0],["1991-09-11",4.6832,4.901,4.6832,4.8465,32200.0],["1991-09-12",4.901,5.6089,4.8465,5.3911,100200.0],["1991-09-13",5.3911,5.3911,5.2277,5.2277,25000.0],["1991-09-16",5.2822,5.6089,5.2822,5.5545,52400.0],["1991-09-17",5.5,5.6089,5.3911,5.4455,31200.0],["1991-09-18",5.5,5.5544,5.3911,5.4455,12400.0],["1991-09-19",5.3911,5.4455,5.2822,5.2822,8600.0],["1991-09-20",5.3366,5.4455,5.2822,5.2822,15800.0],["1991-09-23",5.3366,5.5,5.3366,5.4455,15800.0],["1991-09-24",5.5,5.6634,5.5,5.6634,10200.0],["1991-09-25",5.7178,5.8267,5.7178,5.8267,16800.0],["1991-09-26",5.7723,5.8812,5.6634,5.6634,70800.0],["1991-09-27",5.7178,5.7723,5.6634,5.7178,39800.0],["1991-09-30",5.7178,5.8267,5.7178,5.7723,21000.0],["1991-10-01",5.7723,5.8812,5.7178,5.7178,158200.0],["1991-10-02",5.6634,5.7178,5.5,5.5,131400.0],["1991-10-03",5.5,5.5,5.3366,5.3366,19200.0],["1991-10-04",5.2822,5.2822,5.0099,5.0099,23200.0],["1991-10-07",4.9554,4.9554,4.8465,4.901,7200.0],["1991-10-08",4.9554,5.1188,4.9554,5.0644,10200.0],["1991-10-09",5.1188,5.1188,5.0644,5.0644,4000.0],["1991-10-10",5.0644,5.0644,5.0644,5.0644,200.0],["1991-10-11",5.1188,5.2822,5.1188,5.2277,9200.0],["1991-10-14",5.2822,5.3366,5.2822,5.3366,7200.0],["1991-10-15",5.3366,5.5,5.3366,5.5,22400.0],["1991-10-16",5.5545,5.5545,5.5,5.5545,3800.0],["1991-10-17",5.7723,5.7723,5.5,5.5545,52200.0],["1991-10-18",5.5,5.5544,5.4455,5.4455,40400.0],["1991-10-21",5.5545,5.6089,5.5,5.6089,12400.0],["1991-10-22",5.6634,5.6634,5.6089,5.6089,3000.0],["1991-10-23",5.6634,5.6634,5.3911,5.4455,59800.0],["1991-10-24",5.4455,5.5545,5.4455,5.5545,135400.0],["1991-10-25",5.7178,5.7178,5.6089,5.6634,30800.0],["1991-10-28",5.7178,5.7723,5.7178,5.7178,28400.0],["1991-10-29",5.7178,5.7178,5.6634,5.6634,5000.0],["1991-10-30",5.6634,5.9901,5.5545,5.9901,213600.0],["1991-10-31",5.9356,5.9356,5.7178,5.8812,25400.0],["1991-11-01",5.8267,5.8812,5.8267,5.8267,125800.0],["1991-11-04",5.8267,5.8267,5.7178,5.8267,15400.0],["1991-11-05",5.7723,5.9356,5.7723,5.8812,58800.0],["1991-11-06",5.8812,5.9356,5.8812,5.9356,17400.0],["1991-11-07",5.9356,5.9901,5.9356,5.9356,45000.0],["1991-11-08",5.9356,6.1535,5.9356,6.1535,27400.0],["1991-11-11",6.2079,6.3713,6.2079,6.3713,17200.0],["1991-11-12",6.4257,6.698,6.4257,6.698,39400.0],["1991-11-13",6.698,7.2426,6.698,6.9703,144600.0],["1991-11-14",7.0247,7.0247,6.7525,6.7525,20000.0],["1991-11-15",6.698,6.698,6.5891,6.5891,52800.0],["1991-11-18",6.5346,6.5346,5.9901,6.4257,63200.0],["1991-11-19",6.3713,6.3713,5.9901,6.2079,28200.0],["1991-11-20",6.1535,6.1535,5.8267,5.8267,35800.0],["1991-11-21",5.8267,5.8267,5.6634,5.7178,60600.0],["1991-11-22",5.9901,6.3168,5.8812,5.8812,129800.0],["1991-11-25",5.9356,6.1535,5.8812,6.1535,19400.0],["1991-11-26",6.0445,6.0445,5.8812,5.9901,35000.0],["1991-11-27",5.9901,6.2079,5.9901,6.099,64800.0],["1991-11-29",6.099,6.1535,6.099,6.1535,35800.0],["1991-12-02",5.9356,6.099,5.9356,6.099,57200.0],["1991-12-03",6.0446,6.099,5.9356,5.9356,14200.0],["1991-12-04",5.8812,5.9901,5.8812,5.9356,55600.0],["1991-12-05",5.9356,5.9356,5.5545,5.5545,17200.0],["1991-12-06",5.5,5.5,5.3366,5.3911,71800.0],["1991-12-09",5.5545,5.5545,5.4455,5.5545,94400.0],["1991-12-10",5.4455,5.4455,5.4455,5.4455,27800.0],["1991-12-11",5.3911,5.4455,5.1733,5.1733,17600.0],["1991-12-12",5.2277,5.2277,5.0644,5.0644,13000.0],["1991-12-13",5.0099,5.0099,5.0099,5.0099,15400.0],["1991-12-16",5.0099,5.0099,5.0099,5.0099,11400.0],["1991-12-17",5.0644,5.0644,5.0644,5.0644,2800.0],["1991-12-18",5.0644,5.0644,4.7921,4.901,27000.0],["1991-12-19",4.8465,4.901,4.8465,4.901,5600.0],["1991-12-20",4.8465,4.9554,4.7921,4.8465,39800.0],["1991-12-23",4.8465,5.0644,4.7921,5.0644,15200.0],["1991-12-24",5.1188,5.6634,5.1188,5.6634,40600.0],["1991-12-26",5.7723,5.9356,5.7723,5.8812,102000.0],["1991-12-27",5.9356,5.9356,5.8267,5.9356,10400.0],["1991-12-30",5.9901,5.9901,5.8267,5.8267,13200.0],["1991-12-31",5.7723,5.8812,5.5545,5.6634,71600.0],["1992-01-02",5.6634,5.7723,5.5545,5.7723,20800.0],["1992-01-03",6.099,6.1535,5.7178,5.7178,153800.0],["1992-01-06",5.6634,5.8812,5.6089,5.8812,63400.0],["1992-01-07",5.8812,6.099,5.8812,6.099,44600.0],["1992-01-08",6.1535,6.3168,6.1535,6.3168,17000.0],["1992-01-09",6.3168,6.4257,6.2079,6.4257,21200.0],["1992-01-10",6.4802,6.4802,6.2624,6.2624,9200.0],["1992-01-13",6.2624,6.3713,6.2624,6.3168,25800.0],["1992-01-14",6.3713,6.5346,6.3713,6.5346,30000.0],["1992-01-15",6.5346,6.9158,6.5346,6.7525,39800.0],["1992-01-16",6.8069,7.5148,6.8069,7.4604,51600.0],["1992-01-17",7.4059,7.4059,7.297,7.297,21200.0],["1992-01-20",7.297,7.297,7.1337,7.1337,8800.0],["1992-01-21",7.2426,7.2426,6.7525,6.8069,22200.0],["1992-01-22",6.8069,6.9158,6.8069,6.8069,5800.0],["1992-01-23",6.8614,6.8614,6.8069,6.8069,8400.0],["1992-01-24",6.8614,6.9158,6.8614,6.8614,6200.0],["1992-01-27",6.8614,6.8614,6.7525,6.8614,8000.0],["1992-01-28",6.7525,6.8614,6.7525,6.8614,5400.0],["1992-01-29",6.8614,6.8614,6.7525,6.8614,21800.0],["1992-01-30",6.8069,6.9158,6.8069,6.8614,10400.0],["1992-01-31",6.8614,6.9158,6.8614,6.8614,8000.0],["1992-02-03",6.8614,6.8614,6.7525,6.8614,7800.0],["1992-02-04",6.8069,6.8069,6.8069,6.8069,200.0],["1992-02-05",6.8069,6.8069,6.8069,6.8069,54400.0],["1992-02-06",6.698,6.8069,6.698,6.8069,1000.0],["1992-02-07",6.7525,6.7525,6.698,6.698,4400.0],["1992-02-10",6.698,6.7525,6.5346,6.5346,47200.0],["1992-02-11",6.6436,6.698,6.5891,6.698,5800.0],["1992-02-12",6.698,6.698,6.2624,6.4257,26200.0],["1992-02-13",6.4257,6.4257,6.4257,6.4257,2800.0],["1992-02-14",6.5346,6.7525,6.5346,6.5891,14000.0],["1992-02-18",6.698,7.0247,6.698,7.0247,39400.0],["1992-02-19",7.0247,7.0247,6.9158,6.9158,24200.0],["1992-02-20",6.8614,6.9703,6.8614,6.9703,5000.0],["1992-02-21",7.1881,7.1881,7.1337,7.1881,23800.0],["1992-02-24",7.2426,7.2426,7.1881,7.2426,4400.0],["1992-02-25",7.2426,7.2426,6.9703,7.0792,10000.0],["1992-02-26",6.9703,7.0247,6.9703,6.9703,36200.0],["1992-02-27",7.0247,7.1881,7.0247,7.1881,55800.0],["1992-02-28",7.297,7.5693,7.297,7.5148,71200.0],["1992-03-02",7.5693,8.1139,7.5693,8.0594,42600.0],["1992-03-03",8.0594,8.0594,7.7327,7.7327,40800.0],["1992-03-04",7.7327,7.896,7.7327,7.896,12800.0],["1992-03-05",7.8416,7.896,7.5148,7.5693,23800.0],["1992-03-06",7.6238,7.6238,7.5148,7.5693,9600.0],["1992-03-09",7.4604,7.4604,7.3515,7.3515,6200.0],["1992-03-10",7.4059,7.4059,7.297,7.297,6600.0],["1992-03-11",7.1881,7.2426,7.1881,7.1881,13600.0],["1992-03-12",7.0792,7.0792,6.9158,6.9158,16200.0],["1992-03-13",6.9703,6.9703,6.8069,6.9158,8400.0],["1992-03-16",6.8614,6.9158,6.8614,6.8614,1800.0],["1992-03-17",6.9158,6.9158,6.9158,6.9158,1600.0],["1992-03-18",7.0247,7.2426,7.0247,7.1881,22400.0],["1992-03-19",7.1881,7.5693,7.1881,7.4604,13800.0],["1992-03-20",7.5693,7.6238,7.5148,7.5148,107200.0],["1992-03-23",7.5693,7.5693,7.5693,7.5693,2800.0],["1992-03-24",7.5148,7.5148,7.4604,7.5148,44200.0],["1992-03-25",7.4604,7.4604,7.4059,7.4604,5200.0],["1992-03-26",7.5148,7.5148,7.4059,7.4059,7600.0],["1992-03-27",7.4059,7.4059,7.297,7.4059,25600.0],["1992-03-30",7.4604,7.4604,7.4059,7.4059,3200.0],["1992-03-31",7.4059,7.4059,6.8614,7.0792,111400.0],["1992-04-01",7.0792,7.0792,7.0792,7.0792,400.0],["1992-04-02",7.0792,7.0792,6.9158,6.9158,4400.0],["1992-04-03",6.9703,6.9703,6.8069,6.9158,5800.0],["1992-04-06",6.8069,6.9158,6.7525,6.9158,3800.0],["1992-04-07",6.8614,7.0792,6.8069,6.8069,38800.0],["1992-04-08",6.698,6.9158,6.698,6.8069,9600.0],["1992-04-09",6.7525,6.7525,6.5346,6.5346,24000.0],["1992-04-10",6.6436,6.9703,6.6436,6.7525,64000.0],["1992-04-13",6.8614,7.0792,6.8614,7.0792,8200.0],["1992-04-14",7.0247,7.0792,7.0247,7.0792,2400.0],["1992-04-15",7.0792,7.0792,7.0247,7.0247,1200.0],["1992-04-16",7.0792,7.0792,6.9703,6.9703,1800.0],["1992-04-20",7.0247,7.0247,6.8614,6.9158,5800.0],["1992-04-21",7.0247,7.0792,6.9703,7.0792,6000.0],["1992-04-22",7.0792,7.0792,6.8614,6.8614,4400.0],["1992-04-23",6.9703,6.9703,6.9703,6.9703,2800.0],["1992-04-24",6.9703,6.9703,6.9703,6.9703,0.0],["1992-04-27",6.9158,6.9703,6.8614,6.8614,8800.0],["1992-04-28",6.9158,6.9158,6.8069,6.8069,4200.0],["1992-04-29",6.7525,6.7525,6.5891,6.5891,8800.0],["1992-04-30",6.4802,6.4802,6.3713,6.3713,3200.0],["1992-05-01",6.3168,6.3168,6.1535,6.1535,7200.0],["1992-05-04",6.2624,6.3168,6.2079,6.2079,7400.0],["1992-05-05",6.1535,6.1535,6.0445,6.099,12200.0],["1992-05-06",6.099,6.099,5.8812,5.9901,35200.0],["1992-05-07",5.9901,5.9901,5.8267,5.8267,2000.0],["1992-05-08",5.7723,5.7723,5.5545,5.7723,15000.0],["1992-05-11",5.8267,5.8812,5.8267,5.8267,2200.0],["1992-05-12",5.8267,5.8267,5.8267,5.8267,600.0],["1992-05-13",5.8267,5.8267,5.7723,5.7723,1200.0],["1992-05-14",5.6634,5.6634,5.5545,5.5545,11200.0],["1992-05-15",5.5,5.6634,5.5,5.6634,4400.0],["1992-05-18",5.5545,5.6089,5.5545,5.6089,1800.0],["1992-05-19",5.6089,5.6089,5.6089,5.6089,600.0],["1992-05-20",5.6089,5.6089,5.5,5.5,800.0],["1992-05-21",5.3911,5.4455,5.3911,5.4455,3600.0],["1992-05-22",5.4455,5.4455,5.4455,5.4455,0.0],["1992-05-26",5.3911,5.3911,5.1188,5.1188,6800.0],["1992-05-27",5.1188,5.1188,5.0644,5.0644,3000.0],["1992-05-28",5.1188,5.1733,5.1188,5.1733,12200.0],["1992-05-29",5.1733,5.2277,5.1188,5.2277,10200.0],["1992-06-01",5.2277,5.3366,5.2277,5.3366,17000.0],["1992-06-02",5.2822,5.4455,5.2822,5.4455,11200.0],["1992-06-03",5.4455,5.6634,5.4455,5.6634,56200.0],["1992-06-04",5.7178,6.099,5.7178,6.099,62800.0],["1992-06-05",6.099,6.099,6.0445,6.099,183800.0],["1992-06-08",6.099,6.099,6.099,6.099,5000.0],["1992-06-09",6.099,6.099,6.099,6.099,2400.0],["1992-06-10",5.9901,5.9901,5.7723,5.7723,10600.0],["1992-06-11",5.6634,5.6634,5.6634,5.6634,2000.0],["1992-06-12",5.7178,5.7178,5.6634,5.6634,800.0],["1992-06-15",5.7178,5.7178,5.6634,5.6634,3800.0],["1992-06-16",5.7178,5.7178,5.0644,5.0644,23800.0],["1992-06-17",5.0099,5.0099,4.1386,4.3564,221200.0],["1992-06-18",4.3564,4.4109,4.3564,4.4109,50000.0],["1992-06-19",4.4109,4.901,4.3564,4.901,743000.0],["1992-06-22",5.0099,5.2277,4.8465,4.8465,21000.0],["1992-06-23",4.9554,5.0099,4.901,5.0099,26800.0],["1992-06-24",5.0644,5.0644,5.0099,5.0644,25800.0],["1992-06-25",5.0644,5.0644,5.0099,5.0099,3800.0],["1992-06-26",5.0099,5.0644,4.9554,4.9554,38000.0],["1992-06-29",4.901,4.9554,4.8465,4.9554,13600.0],["1992-06-30",4.9554,5.0099,4.901,4.901,37000.0],["1992-07-01",4.9554,4.9554,4.901,4.9554,5200.0],["1992-07-02",4.901,4.901,4.4653,4.5743,53600.0],["1992-07-06",4.5198,4.6287,4.5198,4.5743,2600.0],["1992-07-07",4.6287,4.6287,4.5198,4.5198,15000.0],["1992-07-08",4.5743,4.5743,4.5198,4.5743,17600.0],["1992-07-09",4.5743,4.6832,4.5743,4.5743,28600.0],["1992-07-10",4.5743,4.6287,4.5743,4.6287,6800.0],["1992-07-13",4.6287,4.6287,4.5743,4.5743,4400.0],["1992-07-14",4.5743,4.5743,4.5743,4.5743,4000.0],["1992-07-15",4.6287,4.6287,4.4653,4.4653,1800.0],["1992-07-16",4.5198,4.5198,4.5198,4.5198,400.0],["1992-07-17",4.4653,4.5198,4.4653,4.4653,6600.0],["1992-07-20",4.4653,4.4653,4.302,4.3564,10600.0],["1992-07-21",4.3564,4.4109,4.3564,4.4109,9600.0],["1992-07-22",4.4109,4.4109,4.3564,4.4109,65400.0],["1992-07-23",4.4109,4.4109,4.3564,4.4109,10600.0],["1992-07-24",4.302,4.3564,4.302,4.3564,8400.0],["1992-07-27",4.3564,4.3564,4.2475,4.302,9400.0],["1992-07-28",4.302,4.302,4.2475,4.302,10400.0],["1992-07-29",4.302,4.7376,4.302,4.7376,107400.0],["1992-07-30",4.7921,5.0644,4.7376,5.0644,12600.0],["1992-07-31",5.1733,5.1733,5.1188,5.1733,29800.0],["1992-08-03",5.2277,5.4455,5.2277,5.3366,20600.0],["1992-08-04",5.3366,5.3366,5.3366,5.3366,1000.0],["1992-08-05",5.2822,5.3366,5.2277,5.2822,12400.0],["1992-08-06",5.2822,5.2822,5.2822,5.2822,200.0],["1992-08-07",5.3366,5.3366,5.2277,5.2277,4000.0],["1992-08-10",5.2822,5.2822,5.0644,5.0644,12800.0],["1992-08-11",5.1188,5.1188,4.8465,4.901,9200.0],["1992-08-12",4.9554,5.0099,4.9554,4.9554,2800.0],["1992-08-13",4.8465,4.8465,4.6832,4.6832,22600.0],["1992-08-14",4.6832,4.6832,4.4653,4.4653,14800.0],["1992-08-17",4.4653,4.4653,4.4653,4.4653,42200.0],["1992-08-18",4.4653,4.4653,4.302,4.302,77400.0],["1992-08-19",4.2475,4.2475,4.1931,4.1931,30600.0],["1992-08-20",4.1386,4.1931,4.0842,4.1386,36200.0],["1992-08-21",3.9752,3.9752,3.7574,3.8663,67400.0],["1992-08-24",3.8119,3.8119,3.703,3.8119,57600.0],["1992-08-25",3.8119,3.8119,3.6485,3.8119,384600.0],["1992-08-26",3.8119,3.8119,3.7574,3.7574,70800.0],["1992-08-27",3.8119,3.8119,3.7574,3.7574,15800.0],["1992-08-28",3.7574,3.7574,3.703,3.7574,40400.0],["1992-08-31",3.7574,3.7574,3.703,3.703,18400.0],["1992-09-01",3.7574,3.7574,3.5941,3.703,16800.0],["1992-09-02",3.6485,3.7574,3.5396,3.7574,108400.0],["1992-09-03",3.7574,4.0297,3.7574,4.0297,39000.0],["1992-09-04",4.2475,4.4653,4.1931,4.4109,50400.0],["1992-09-08",4.4109,4.7376,4.4109,4.5198,45200.0],["1992-09-09",4.5743,4.5743,4.2475,4.302,27600.0],["1992-09-10",4.3564,4.4109,4.2475,4.4109,17800.0],["1992-09-11",4.4109,4.4653,4.302,4.4109,48400.0],["1992-09-14",4.4109,4.4109,4.2475,4.302,43000.0],["1992-09-15",4.302,4.4109,4.302,4.4109,33200.0],["1992-09-16",4.4109,4.4653,4.4109,4.4653,22400.0],["1992-09-17",4.4109,4.4653,4.4109,4.4653,8200.0],["1992-09-18",4.4653,4.4653,4.3564,4.4109,23800.0],["1992-09-21",4.4653,4.8465,4.4653,4.7921,53200.0],["1992-09-22",4.8465,4.9554,4.8465,4.901,22600.0],["1992-09-23",4.8465,4.8465,4.6832,4.7376,17200.0],["1992-09-24",4.7376,4.7376,4.6832,4.6832,8600.0],["1992-09-25",4.6832,4.7921,4.6287,4.6287,7200.0],["1992-09-28",4.5198,4.6287,4.5198,4.5198,5000.0],["1992-09-29",4.5198,4.5743,4.4653,4.4653,10000.0],["1992-09-30",4.5743,4.5743,4.4109,4.4109,7400.0],["1992-10-01",4.4653,4.5198,4.4653,4.4653,3400.0],["1992-10-02",4.5743,4.5743,3.8663,3.8663,107400.0],["1992-10-05",3.4307,3.4851,2.8861,3.1584,307800.0],["1992-10-06",3.1584,3.2673,2.9406,3.2129,370800.0],["1992-10-07",3.104,3.2673,3.104,3.2673,42000.0],["1992-10-08",3.2673,3.5396,3.2673,3.4851,75800.0],["1992-10-09",3.4851,3.4851,3.3218,3.4307,33200.0],["1992-10-12",3.4307,3.4851,3.3762,3.4307,16000.0],["1992-10-13",3.4307,3.8119,3.4307,3.703,75200.0],["1992-10-14",3.6485,3.6485,3.5396,3.5396,22000.0],["1992-10-15",3.5941,3.5941,3.4851,3.5396,22200.0],["1992-10-16",3.4851,3.6485,3.4851,3.6485,22400.0],["1992-10-19",3.6485,3.703,3.6485,3.6485,50200.0],["1992-10-20",3.703,3.703,3.4851,3.4851,12600.0],["1992-10-21",3.5396,3.5396,3.4307,3.5396,28000.0],["1992-10-22",3.5396,3.5396,3.4851,3.4851,10200.0],["1992-10-23",3.5396,3.5396,3.4307,3.4307,68000.0],["1992-10-26",3.4851,3.4851,3.4307,3.4851,9000.0],["1992-10-27",3.4851,3.4851,3.4851,3.4851,36000.0],["1992-10-28",3.4851,3.5396,3.4851,3.5396,62000.0],["1992-10-29",3.4851,3.4851,3.4307,3.4851,36000.0],["1992-10-30",3.4851,3.4851,3.4307,3.4307,24600.0],["1992-11-02",3.4307,3.703,3.4307,3.6485,63600.0],["1992-11-03",3.6485,3.8663,3.6485,3.8663,56600.0],["1992-11-04",3.9208,4.4109,3.9208,4.302,171200.0],["1992-11-05",4.3564,5.5,4.3564,5.1188,261000.0],["1992-11-06",5.1733,5.5545,4.6287,4.7376,276000.0],["1992-11-09",4.7921,5.0099,4.7921,4.7921,115400.0],["1992-11-10",4.8465,4.8465,4.4109,4.6287,60200.0],["1992-11-11",4.5743,4.5743,4.1931,4.2475,97200.0],["1992-11-12",4.1386,4.2475,3.7574,4.0842,209000.0],["1992-11-13",4.0297,4.0297,3.9208,4.0297,70200.0],["1992-11-16",3.9752,3.9752,3.7574,3.8663,86600.0],["1992-11-17",3.9208,4.1931,3.9208,4.1386,58400.0],["1992-11-18",4.302,4.4109,4.302,4.3564,58000.0],["1992-11-19",4.3564,4.3564,4.1931,4.2475,22000.0],["1992-11-20",4.1931,4.2475,3.9208,3.9208,350200.0],["1992-11-23",3.8119,3.8119,3.703,3.703,89400.0],["1992-11-24",3.7574,3.7574,3.703,3.703,22000.0],["1992-11-25",3.703,3.703,3.4851,3.4851,106600.0],["1992-11-27",3.5396,3.703,3.4851,3.6485,222000.0],["1992-11-30",3.703,3.703,3.5941,3.6485,36200.0],["1992-12-01",3.6485,3.6485,3.5396,3.5396,55400.0],["1992-12-02",3.5396,3.5941,3.5396,3.5941,439000.0],["1992-12-03",3.5941,3.5941,3.5396,3.5941,45600.0],["1992-12-04",3.703,4.1931,3.703,3.8663,191400.0],["1992-12-07",3.9208,4.0297,3.8119,4.0297,169400.0],["1992-12-08",4.0297,4.1931,3.7574,3.8119,140200.0],["1992-12-09",3.9208,3.9752,3.7574,3.8119,104200.0],["1992-12-10",3.8663,3.9208,3.8119,3.8119,22200.0],["1992-12-11",3.8119,3.8663,3.703,3.8119,67000.0],["1992-12-14",3.8119,3.9208,3.8119,3.8663,9400.0],["1992-12-15",3.8663,4.0842,3.8663,3.9752,44200.0],["1992-12-16",4.0842,4.1386,4.0297,4.0842,44400.0],["1992-12-17",4.1386,4.1386,4.0297,4.0842,31800.0],["1992-12-18",4.0842,4.0842,3.9752,4.0297,68400.0],["1992-12-21",4.0297,4.0842,3.9208,4.0297,38800.0],["1992-12-22",4.0842,4.3564,4.0842,4.302,73200.0],["1992-12-23",4.3564,4.3564,4.1386,4.1386,85200.0],["1992-12-24",4.1931,4.1931,4.0842,4.1386,29800.0],["1992-12-28",4.1931,4.3564,4.0297,4.302,96400.0],["1992-12-29",4.3564,4.4109,4.2475,4.3564,113400.0],["1992-12-30",4.4109,4.4109,4.2475,4.302,88200.0],["1992-12-31",4.302,4.4109,4.302,4.4109,38600.0],["1993-01-04",4.4109,4.5198,4.3564,4.3564,60600.0],["1993-01-05",4.302,4.3564,4.1931,4.2475,43200.0],["1993-01-06",4.2475,4.2475,4.1386,4.1386,17400.0],["1993-01-07",4.1931,4.1931,3.9752,4.0297,92600.0],["1993-01-08",4.0842,4.0842,4.0297,4.0842,25800.0],["1993-01-11",4.0842,4.0842,4.0297,4.0842,9800.0],["1993-01-12",4.1386,4.5198,4.1386,4.3564,82800.0],["1993-01-13",4.4109,4.5198,4.3564,4.3564,24800.0],["1993-01-14",4.4109,4.4653,4.302,4.3564,15800.0],["1993-01-15",4.3564,4.4653,4.3564,4.3564,31400.0],["1993-01-18",4.4109,4.5198,4.302,4.302,24200.0],["1993-01-19",4.3564,4.4109,4.2475,4.4109,36800.0],["1993-01-20",4.2475,4.2475,4.1931,4.1931,25800.0],["1993-01-21",4.2475,4.2475,4.0842,4.1386,26600.0],["1993-01-22",4.1931,4.1931,4.1386,4.1386,17800.0],["1993-01-25",4.1931,4.1931,4.0842,4.0842,23200.0],["1993-01-26",4.1386,4.1386,4.0842,4.1386,14200.0],["1993-01-27",4.1386,4.1386,4.0297,4.0297,9400.0],["1993-01-28",4.0842,4.0842,4.0297,4.0297,11000.0],["1993-01-29",4.0842,4.0842,4.0297,4.0842,10800.0],["1993-02-01",4.0842,4.2475,4.0842,4.2475,56600.0],["1993-02-02",4.1931,4.4109,4.1931,4.3564,30800.0],["1993-02-03",4.3564,4.3564,4.302,4.302,23800.0],["1993-02-04",4.3564,4.4653,4.2475,4.4653,82400.0],["1993-02-05",4.4653,4.5198,4.3564,4.3564,34400.0],["1993-02-08",4.4109,4.5198,4.302,4.5198,22000.0],["1993-02-09",4.4653,4.7376,4.4653,4.6832,63400.0],["1993-02-10",4.7376,4.7921,4.5743,4.6832,42200.0],["1993-02-11",4.6287,4.901,4.5743,4.901,71200.0],["1993-02-12",4.901,4.901,4.6287,4.6832,66000.0],["1993-02-16",4.6832,4.7376,4.5198,4.6287,72000.0],["1993-02-17",4.5743,4.7376,4.5743,4.6832,17000.0],["1993-02-18",4.6287,4.6832,4.4653,4.5743,27600.0],["1993-02-19",4.5198,4.6287,4.5198,4.6287,21800.0],["1993-02-22",4.5743,4.6287,4.5743,4.5743,8600.0],["1993-02-23",4.5198,4.7376,4.5198,4.6832,32200.0],["1993-02-24",4.6287,4.6832,4.5198,4.6832,28000.0],["1993-02-25",4.7376,4.7921,4.6832,4.7921,14800.0],["1993-02-26",4.7376,4.8465,4.6287,4.8465,38800.0],["1993-03-01",4.901,4.901,4.7376,4.7376,21600.0],["1993-03-02",4.7921,4.7921,4.7376,4.7921,37800.0],["1993-03-03",4.8465,5.1733,4.8465,4.9554,56200.0],["1993-03-04",4.9554,5.0644,4.9554,5.0099,10800.0],["1993-03-05",5.0099,5.0099,4.901,4.901,9400.0],["1993-03-08",4.8465,5.1188,4.8465,4.8465,82000.0],["1993-03-09",4.901,4.901,4.6832,4.6832,18800.0],["1993-03-10",4.6287,4.6287,4.5743,4.5743,5200.0],["1993-03-11",4.5743,4.6287,4.5743,4.5743,25200.0],["1993-03-12",4.5198,4.6287,4.5198,4.5743,24600.0],["1993-03-15",4.5743,4.6287,4.5743,4.6287,14800.0],["1993-03-16",4.5743,4.6287,4.5743,4.5743,20600.0],["1993-03-17",4.5743,4.8465,4.5743,4.7921,25200.0],["1993-03-18",4.7921,4.7921,4.6832,4.7376,8000.0],["1993-03-19",4.7921,4.7921,4.6832,4.6832,16400.0],["1993-03-22",4.6287,4.6287,4.5198,4.6287,37800.0],["1993-03-23",4.6287,4.7376,4.5743,4.7376,13200.0],["1993-03-24",4.7376,4.7376,4.5198,4.6287,12800.0],["1993-03-25",4.5743,4.6832,4.5743,4.6832,6400.0],["1993-03-26",4.6287,4.6287,4.5743,4.5743,4000.0],["1993-03-29",4.5743,4.6832,4.5198,4.5743,14000.0],["1993-03-30",4.6287,4.6287,4.5198,4.5743,4800.0],["1993-03-31",4.5198,4.5743,4.5198,4.5198,13800.0],["1993-04-01",4.5198,4.6832,4.5198,4.5743,22600.0],["1993-04-02",4.5198,4.5743,4.4653,4.5198,15000.0],["1993-04-05",4.4653,4.4653,3.6485,3.6485,128400.0],["1993-04-06",3.5941,3.9752,3.5396,3.703,116800.0],["1993-04-07",3.7574,3.7574,3.1584,3.3218,122400.0],["1993-04-08",3.3218,3.3762,2.8861,3.2129,195600.0],["1993-04-12",3.2129,3.5941,3.2129,3.5941,55600.0],["1993-04-13",3.4851,3.5396,3.4307,3.5396,46000.0],["1993-04-14",3.4851,3.8119,3.4851,3.8119,48800.0],["1993-04-15",3.8119,4.0842,3.8119,3.9208,86200.0],["1993-04-16",3.8663,3.9208,3.8119,3.9208,13200.0],["1993-04-19",3.8663,3.9752,3.8119,3.8663,45400.0],["1993-04-20",3.8663,3.8663,3.7574,3.7574,15200.0],["1993-04-21",3.7574,3.7574,3.703,3.703,6800.0],["1993-04-22",3.7574,3.9208,3.7574,3.9208,41400.0],["1993-04-23",3.9208,3.9752,3.8663,3.8663,57200.0],["1993-04-26",3.8119,3.8119,3.5396,3.5396,25800.0],["1993-04-27",3.703,3.7574,3.703,3.7574,24200.0],["1993-04-28",3.703,3.7574,3.6485,3.6485,5800.0],["1993-04-29",3.703,3.703,3.5941,3.5941,4200.0],["1993-04-30",3.5941,3.5941,3.4851,3.5941,42600.0],["1993-05-03",3.5396,3.5941,3.4307,3.4851,19000.0],["1993-05-04",3.4851,3.5941,3.4307,3.5396,35600.0],["1993-05-05",3.5396,3.5396,3.4851,3.5396,84200.0],["1993-05-06",3.5396,3.5941,3.4851,3.5941,77000.0],["1993-05-07",3.5396,3.5396,3.4851,3.4851,19600.0],["1993-05-10",3.5396,3.5396,3.4851,3.4851,18600.0],["1993-05-11",3.4851,3.4851,3.0495,3.0495,89800.0],["1993-05-12",3.104,3.104,2.995,2.995,94000.0],["1993-05-13",2.995,3.3762,2.8861,3.3762,442800.0],["1993-05-14",3.3762,3.3762,3.2129,3.2129,177600.0],["1993-05-17",3.2129,3.2129,3.0495,3.104,126600.0],["1993-05-18",3.0495,3.2673,3.0495,3.2129,169000.0],["1993-05-19",3.1584,3.2673,3.0495,3.2673,64600.0],["1993-05-20",3.2673,3.7574,3.2673,3.5396,132400.0],["1993-05-21",3.5396,3.5396,3.3762,3.4307,17200.0],["1993-05-24",3.3762,3.4307,3.3762,3.3762,18800.0],["1993-05-25",3.3762,3.3762,3.104,3.2673,82000.0],["1993-05-26",3.2673,3.5396,3.2129,3.5396,63800.0],["1993-05-27",3.4851,3.4851,3.3218,3.4307,49600.0],["1993-05-28",3.4307,3.4307,3.3762,3.4307,77600.0],["1993-06-01",3.3762,3.3762,3.2129,3.2673,44800.0],["1993-06-02",3.2673,3.2673,3.104,3.1584,24400.0],["1993-06-03",3.2673,3.2673,3.1584,3.2129,21200.0],["1993-06-04",3.2673,3.2673,3.2129,3.2129,31200.0],["1993-06-07",3.2673,3.2673,3.104,3.104,38800.0],["1993-06-08",3.104,3.1584,3.104,3.1584,15200.0],["1993-06-09",3.1584,3.4307,3.0495,3.4307,78600.0],["1993-06-10",3.4851,3.4851,3.3762,3.3762,55400.0],["1993-06-11",3.4307,3.4307,3.3218,3.3218,39000.0],["1993-06-14",3.3218,3.3762,3.3218,3.3762,17800.0],["1993-06-15",3.3218,3.3762,3.3218,3.3218,2800.0],["1993-06-16",3.3218,3.3762,3.2129,3.2673,37600.0],["1993-06-17",3.2673,3.3218,3.2673,3.3218,38000.0],["1993-06-18",3.2673,3.3218,3.2673,3.2673,12800.0],["1993-06-21",3.2129,3.2673,3.2129,3.2673,38600.0],["1993-06-22",3.2673,3.2673,3.2129,3.2673,59800.0],["1993-06-23",3.2129,3.2673,3.2129,3.2129,22400.0],["1993-06-24",3.2673,3.2673,3.2129,3.2129,7400.0],["1993-06-25",3.2129,3.2673,3.2129,3.2673,13200.0],["1993-06-28",3.2129,3.2129,3.2129,3.2129,5000.0],["1993-06-29",3.2673,3.2673,3.2129,3.2129,22200.0],["1993-06-30",3.2129,3.4307,3.2129,3.4307,50400.0],["1993-07-01",3.3762,3.4851,3.3762,3.4307,60200.0],["1993-07-02",3.4307,3.4851,3.4307,3.4851,41200.0],["1993-07-06",3.4307,3.4307,3.3762,3.3762,52400.0],["1993-07-07",3.2673,3.4307,3.2673,3.4307,39000.0],["1993-07-08",3.3762,3.4307,3.3762,3.3762,5200.0],["1993-07-09",3.4307,3.5396,3.4307,3.5396,76200.0],["1993-07-12",3.4851,3.5396,3.4851,3.5396,26600.0],["1993-07-13",3.4851,3.5396,3.4851,3.5396,9800.0],["1993-07-14",3.5396,3.5396,3.4851,3.5396,34600.0],["1993-07-15",3.3762,3.4307,3.3762,3.4307,27000.0],["1993-07-16",3.3218,3.3762,3.104,3.2129,52200.0],["1993-07-19",3.2129,3.2129,3.104,3.1584,12800.0],["1993-07-20",3.1584,3.3762,3.1584,3.3218,52800.0],["1993-07-21",3.2673,3.3218,3.2673,3.2673,7800.0],["1993-07-22",3.2673,3.3218,3.2673,3.2673,15000.0],["1993-07-23",3.2673,3.3218,3.2673,3.2673,17400.0],["1993-07-26",3.3762,3.3762,3.3218,3.3762,16600.0],["1993-07-27",3.3218,3.3762,3.3218,3.3218,21000.0],["1993-07-28",3.2673,3.3218,3.2673,3.2673,14400.0],["1993-07-29",3.3218,3.3218,3.2673,3.3218,6000.0],["1993-07-30",3.2673,3.3218,3.2673,3.3218,7800.0],["1993-08-02",3.3218,3.3218,3.2673,3.2673,16200.0],["1993-08-03",3.2673,3.3218,3.2673,3.2673,12200.0],["1993-08-04",3.3218,3.3762,3.2673,3.3762,37400.0],["1993-08-05",3.3762,3.4851,3.3762,3.4851,79000.0],["1993-08-06",3.4307,3.5396,3.3762,3.4307,60800.0],["1993-08-09",3.3762,3.4307,3.2673,3.2673,38800.0],["1993-08-10",3.3218,3.3218,3.2673,3.3218,48800.0],["1993-08-11",3.2673,3.2673,3.2673,3.2673,47600.0],["1993-08-12",3.3218,3.3218,3.1584,3.1584,38200.0],["1993-08-13",3.1584,3.2129,3.0495,3.0495,63000.0],["1993-08-16",3.104,3.104,3.0495,3.0495,39800.0],["1993-08-17",2.995,3.0495,2.995,2.995,80400.0],["1993-08-18",2.995,2.995,2.8861,2.9406,55800.0],["1993-08-19",2.9406,2.9406,2.8317,2.8861,28200.0],["1993-08-20",2.8861,2.8861,2.7772,2.7772,37000.0],["1993-08-23",2.8317,2.8317,2.7772,2.7772,69000.0],["1993-08-24",2.7228,3.3218,2.7228,3.1584,184200.0],["1993-08-25",3.2129,3.2129,3.0495,3.1584,96200.0],["1993-08-26",3.104,3.1584,2.8861,2.8861,23600.0],["1993-08-27",2.8861,2.995,2.8861,2.9406,15600.0],["1993-08-30",2.9406,2.995,2.8861,2.995,45200.0],["1993-08-31",3.0495,3.104,2.995,3.0495,29000.0],["1993-09-01",3.0495,3.104,3.0495,3.104,4600.0],["1993-09-02",3.0495,3.104,3.0495,3.0495,32200.0],["1993-09-03",3.0495,3.0495,3.0495,3.0495,5200.0],["1993-09-07",3.0495,3.1584,3.0495,3.1584,30600.0],["1993-09-08",3.1584,3.1584,2.995,3.0495,47400.0],["1993-09-09",3.0495,3.104,3.0495,3.0495,57600.0],["1993-09-10",3.0495,3.1584,3.0495,3.0495,29800.0],["1993-09-13",3.104,3.104,3.0495,3.0495,102400.0],["1993-09-14",3.104,3.104,2.995,3.0495,14000.0],["1993-09-15",3.0495,3.104,3.0495,3.0495,11600.0],["1993-09-16",3.0495,3.104,3.0495,3.104,14800.0],["1993-09-17",3.0495,3.104,3.0495,3.104,7600.0],["1993-09-20",3.1584,3.1584,3.0495,3.0495,20600.0],["1993-09-21",3.0495,3.104,3.0495,3.104,40200.0],["1993-09-22",3.1584,3.1584,3.0495,3.104,35600.0],["1993-09-23",3.0495,3.0495,2.995,2.995,307400.0],["1993-09-24",2.995,2.995,2.995,2.995,17400.0],["1993-09-27",3.0495,3.0495,2.995,2.995,37400.0],["1993-09-28",2.995,2.995,2.8317,2.8317,241400.0],["1993-09-29",2.8317,2.9406,2.8317,2.9406,258200.0],["1993-09-30",2.9406,2.9406,2.8861,2.8861,105000.0],["1993-10-01",2.8861,2.8861,2.8861,2.8861,10200.0],["1993-10-04",2.8317,2.8861,2.8317,2.8317,63400.0],["1993-10-05",2.8317,2.8861,2.8317,2.8317,25800.0],["1993-10-06",2.8317,2.8861,2.8317,2.8317,24600.0],["1993-10-07",2.8317,2.8861,2.8317,2.8861,2400.0],["1993-10-08",2.8861,2.8861,2.8317,2.8861,10000.0],["1993-10-11",2.8317,2.8861,2.8317,2.8317,18200.0],["1993-10-12",2.8317,2.8861,2.8317,2.8861,3800.0],["1993-10-13",2.8317,2.8861,2.8317,2.8317,91600.0],["1993-10-14",2.8317,2.8861,2.8317,2.8317,30800.0],["1993-10-15",2.8317,2.9406,2.8317,2.9406,123400.0],["1993-10-18",2.9406,2.995,2.8861,2.995,67000.0],["1993-10-19",2.9406,3.3762,2.9406,3.0495,95600.0],["1993-10-20",3.2673,3.3218,3.2129,3.2673,279800.0],["1993-10-21",3.3218,3.4307,3.2673,3.3762,84000.0],["1993-10-22",3.4307,3.7574,3.4307,3.5941,160400.0],["1993-10-25",3.6485,3.7574,3.5941,3.5941,87400.0],["1993-10-26",3.6485,3.6485,3.3762,3.3762,35200.0],["1993-10-27",3.4307,3.4307,3.3762,3.4307,3400.0],["1993-10-28",3.4307,3.4307,3.3218,3.3762,16400.0],["1993-10-29",3.3762,3.3762,3.3218,3.3218,7800.0],["1993-11-01",3.3762,3.3762,3.3218,3.3762,18800.0],["1993-11-02",3.3218,3.3218,3.1584,3.1584,19400.0],["1993-11-03",3.2129,3.2129,2.9406,2.995,43600.0],["1993-11-04",3.0495,3.1584,3.0495,3.1584,20400.0],["1993-11-05",3.1584,3.1584,3.1584,3.1584,1200.0],["1993-11-08",3.1584,3.4307,3.1584,3.4307,15600.0],["1993-11-09",3.3762,3.3762,3.2129,3.2673,91200.0],["1993-11-10",3.3218,3.3218,3.1584,3.1584,15600.0],["1993-11-11",3.1584,3.2673,3.1584,3.2129,8800.0],["1993-11-12",3.2129,3.7574,3.2129,3.703,191000.0],["1993-11-15",3.5941,3.9752,3.5396,3.8119,262600.0],["1993-11-16",3.7574,4.0297,3.7574,3.9752,139400.0],["1993-11-17",3.9208,3.9752,3.8663,3.8663,50200.0],["1993-11-18",3.8119,3.8119,3.703,3.703,19000.0],["1993-11-19",3.703,3.7574,3.5941,3.5941,80400.0],["1993-11-22",3.5941,3.703,3.5941,3.6485,63400.0],["1993-11-23",3.5941,3.6485,3.4851,3.6485,52600.0],["1993-11-24",3.6485,3.703,3.5941,3.6485,163600.0],["1993-11-26",3.703,3.7574,3.703,3.703,10800.0],["1993-11-29",3.703,3.7574,3.6485,3.6485,14200.0],["1993-11-30",3.6485,3.703,3.6485,3.6485,24600.0],["1993-12-01",3.6485,3.6485,3.5396,3.5396,17200.0],["1993-12-02",3.4851,3.4851,3.2673,3.3218,32000.0],["1993-12-03",3.2673,3.3762,3.0495,3.3762,159000.0],["1993-12-06",3.3218,3.3218,3.2129,3.2129,10600.0],["1993-12-07",3.2673,3.2673,3.1584,3.1584,138400.0],["1993-12-08",3.1584,3.2129,3.1584,3.2129,96600.0],["1993-12-09",3.2129,3.2129,3.1584,3.1584,32200.0],["1993-12-10",3.1584,3.2129,3.104,3.2129,43400.0],["1993-12-13",3.1584,3.2129,3.104,3.2129,18200.0],["1993-12-14",3.2129,3.3218,3.2129,3.2673,42400.0],["1993-12-15",3.2129,3.2129,3.104,3.1584,11800.0],["1993-12-16",3.104,3.1584,2.995,2.995,24600.0],["1993-12-17",3.0495,3.0495,2.8861,3.0495,67800.0],["1993-12-20",3.0495,3.1584,3.0495,3.1584,46800.0],["1993-12-21",3.2129,3.2129,3.104,3.1584,26200.0],["1993-12-22",3.1584,3.1584,3.104,3.104,40400.0],["1993-12-23",3.104,3.104,2.995,3.0495,29000.0],["1993-12-27",2.995,2.995,2.7772,2.7772,88400.0],["1993-12-28",2.7772,2.8317,2.7772,2.8317,82200.0],["1993-12-29",2.8317,2.8317,2.7772,2.8317,63800.0],["1993-12-30",2.8317,2.995,2.8317,2.995,175200.0],["1993-12-31",2.995,3.0495,2.995,2.995,82200.0],["1994-01-03",2.995,3.0495,2.995,2.995,15000.0],["1994-01-04",3.0495,3.104,2.8861,2.9406,37600.0],["1994-01-05",2.9406,2.9406,2.8861,2.8861,12000.0],["1994-01-06",2.8317,2.8861,2.8317,2.8861,39200.0],["1994-01-07",2.8317,2.8861,2.8317,2.8317,5600.0],["1994-01-10",2.8317,2.8861,2.8317,2.8861,9600.0],["1994-01-11",2.8317,2.8317,2.7772,2.8317,68200.0],["1994-01-12",2.7772,2.7772,2.7228,2.7228,132400.0],["1994-01-13",2.7772,2.7772,2.7228,2.7228,22200.0],["1994-01-14",2.6683,2.8317,2.6683,2.8317,96400.0],["1994-01-17",2.7772,2.8317,2.7772,2.7772,77000.0],["1994-01-18",2.8317,2.995,2.8317,2.9406,86400.0],["1994-01-19",2.9406,3.2673,2.9406,3.2129,161000.0],["1994-01-20",3.3218,3.703,3.3218,3.5941,259400.0],["1994-01-21",3.703,3.7574,3.5941,3.5941,150000.0],["1994-01-24",3.6485,3.703,3.5396,3.6485,77400.0],["1994-01-25",3.703,4.0842,3.703,3.9208,125600.0],["1994-01-26",4.0297,4.0842,3.9208,4.0842,172400.0],["1994-01-27",4.0842,4.1931,4.0842,4.1931,90800.0],["1994-01-28",4.302,4.302,4.0297,4.2475,106200.0],["1994-01-31",4.1931,4.2475,4.1386,4.1931,48200.0],["1994-02-01",4.1386,4.2475,4.1386,4.1386,128400.0],["1994-02-02",4.1931,4.1931,3.9208,4.0297,39400.0],["1994-02-03",3.9752,3.9752,3.703,3.8663,63400.0],["1994-02-04",3.7574,3.8663,3.5396,3.5396,42600.0],["1994-02-07",3.4851,3.4851,2.995,3.4307,130200.0],["1994-02-08",3.4307,3.5396,3.4307,3.4851,30000.0],["1994-02-09",3.4851,3.5396,3.4851,3.5396,15600.0],["1994-02-10",3.5941,3.6485,3.5396,3.5941,38800.0],["1994-02-11",3.6485,3.6485,3.5941,3.6485,5800.0],["1994-02-14",3.5941,3.703,3.5941,3.703,7000.0],["1994-02-15",3.703,3.703,3.6485,3.6485,11000.0],["1994-02-16",3.703,3.703,3.5941,3.6485,20800.0],["1994-02-17",3.6485,3.6485,3.4851,3.4851,18400.0],["1994-02-18",3.5396,3.6485,3.4851,3.6485,21000.0],["1994-02-22",3.5941,3.5941,3.5396,3.5941,4800.0],["1994-02-23",3.5396,3.6485,3.5396,3.6485,15400.0],["1994-02-24",3.5941,3.7574,3.5941,3.703,42400.0],["1994-02-25",3.7574,3.8119,3.6485,3.6485,24000.0],["1994-02-28",3.6485,3.7574,3.5396,3.7574,52800.0],["1994-03-01",3.703,3.8119,3.6485,3.703,79400.0],["1994-03-02",3.6485,3.703,3.5941,3.703,13000.0],["1994-03-03",3.6485,3.703,3.4851,3.6485,1560000.0],["1994-03-04",3.5941,3.9208,3.5941,3.8663,246000.0],["1994-03-07",3.9208,3.9208,3.8119,3.8663,191600.0],["1994-03-08",3.9208,4.0297,3.9208,3.9208,109400.0],["1994-03-09",4.0297,4.0297,3.8663,3.8663,73400.0],["1994-03-10",3.9208,3.9208,3.6485,3.6485,77200.0],["1994-03-11",3.703,3.703,3.5941,3.6485,107800.0],["1994-03-14",3.5941,3.5941,3.5396,3.5941,61400.0],["1994-03-15",3.5941,3.703,3.5941,3.5941,154400.0],["1994-03-16",3.5941,3.5941,3.5396,3.5941,65200.0],["1994-03-17",3.5941,3.703,3.5941,3.703,61000.0],["1994-03-18",3.703,3.703,3.5941,3.6485,98600.0],["1994-03-21",3.5941,3.5941,3.5396,3.5396,72600.0],["1994-03-22",3.5941,3.8663,3.5941,3.8663,101200.0],["1994-03-23",3.9208,3.9208,3.7574,3.8663,116800.0],["1994-03-24",3.8119,3.9208,3.703,3.703,58600.0],["1994-03-25",3.7574,3.8119,3.703,3.703,44800.0],["1994-03-28",3.7574,3.7574,3.5941,3.5941,13200.0],["1994-03-29",3.5396,3.5396,3.4307,3.5396,64000.0],["1994-03-30",3.4851,3.5396,3.3762,3.4851,234200.0],["1994-03-31",3.4851,3.5396,3.4851,3.4851,56200.0],["1994-04-04",3.4307,3.4851,3.3218,3.4307,17200.0],["1994-04-05",3.4307,3.4307,3.2673,3.2673,10200.0],["1994-04-06",3.2673,3.3218,3.2129,3.3218,24200.0],["1994-04-07",3.3762,3.4307,3.3218,3.3218,28000.0],["1994-04-08",3.3218,3.3218,3.1584,3.2129,21000.0],["1994-04-11",3.1584,3.2673,3.1584,3.2129,7200.0],["1994-04-12",3.2129,3.2673,3.1584,3.2129,16600.0],["1994-04-13",3.1584,3.1584,3.0495,3.0495,14400.0],["1994-04-14",3.0495,3.0495,2.8317,3.0495,34200.0],["1994-04-15",3.104,3.2673,3.104,3.104,25200.0],["1994-04-18",3.1584,3.2129,2.995,2.995,16400.0],["1994-04-19",2.9406,3.0495,2.9406,3.0495,19000.0],["1994-04-20",2.995,3.0495,2.8861,2.995,16200.0],["1994-04-21",2.9406,2.995,2.8317,2.8861,32400.0],["1994-04-22",2.9406,2.9406,2.8861,2.8861,18000.0],["1994-04-25",2.8861,2.995,2.8861,2.995,14200.0],["1994-04-26",2.9406,3.104,2.9406,3.104,11600.0],["1994-04-28",3.1584,3.2129,3.1584,3.2129,14800.0],["1994-04-29",3.1584,3.3762,3.1584,3.3218,17600.0],["1994-05-02",3.3218,3.3218,3.2129,3.2129,6200.0],["1994-05-03",3.2129,3.2129,3.104,3.104,20400.0],["1994-05-04",3.104,3.104,3.0495,3.104,40200.0],["1994-05-05",3.0495,3.104,3.0495,3.0495,4800.0],["1994-05-06",3.0495,3.104,2.995,3.104,5000.0],["1994-05-09",3.0495,3.104,3.0495,3.104,22600.0],["1994-05-10",3.0495,3.104,2.995,3.0495,17600.0],["1994-05-11",2.995,3.0495,2.8861,2.9406,10000.0],["1994-05-12",2.8861,2.9406,2.8861,2.8861,3400.0],["1994-05-13",2.8861,2.995,2.8861,2.995,32800.0],["1994-05-16",2.9406,3.0495,2.9406,3.0495,6600.0],["1994-05-17",3.0495,3.0495,2.9406,2.9406,32000.0],["1994-05-18",2.9406,3.0495,2.9406,2.995,12400.0],["1994-05-19",2.9406,3.0495,2.9406,2.995,5600.0],["1994-05-20",3.0495,3.0495,2.8317,2.8861,14000.0],["1994-05-23",2.8861,2.8861,2.6683,2.7228,67600.0],["1994-05-24",2.7772,2.8317,2.7228,2.7772,11200.0],["1994-05-25",2.7228,2.7772,2.4505,2.5594,118400.0],["1994-05-26",2.5594,2.6683,2.5594,2.6683,17000.0],["1994-05-27",2.6683,2.7228,2.6683,2.6683,10600.0],["1994-05-31",2.6683,2.6683,2.5594,2.6139,6800.0],["1994-06-01",2.6139,2.6139,2.5049,2.5049,3200.0],["1994-06-02",2.5049,2.5049,2.396,2.5049,66200.0],["1994-06-03",2.4505,2.4505,2.396,2.4505,10600.0],["1994-06-06",2.5049,2.5049,2.4505,2.5049,21000.0],["1994-06-07",2.5594,2.5594,2.5049,2.5594,17600.0],["1994-06-08",2.5049,2.5049,2.5049,2.5049,7600.0],["1994-06-09",2.5049,2.6139,2.5049,2.6139,16200.0],["1994-06-10",2.5594,2.7228,2.5049,2.6139,24400.0],["1994-06-13",2.6683,2.6683,2.5594,2.6139,8000.0],["1994-06-14",2.6683,2.6683,2.6139,2.6139,4600.0],["1994-06-15",2.6683,2.7228,2.5594,2.5594,60200.0],["1994-06-16",2.5049,2.5594,2.5049,2.5594,9200.0],["1994-06-17",2.5594,2.5594,2.396,2.4505,39000.0],["1994-06-20",2.396,2.396,2.396,2.396,11600.0],["1994-06-21",2.396,2.4505,2.396,2.396,3000.0],["1994-06-22",2.396,2.396,2.2871,2.3416,13600.0],["1994-06-23",2.2871,2.4505,2.2871,2.396,178800.0],["1994-06-24",2.3416,2.4505,2.3416,2.4505,20400.0],["1994-06-27",2.5049,2.5049,2.3416,2.396,22000.0],["1994-06-28",2.3416,2.396,2.2327,2.2327,16400.0],["1994-06-29",2.2871,2.3416,2.2327,2.3416,66600.0],["1994-06-30",2.2871,2.3416,2.2327,2.3416,39200.0],["1994-07-01",2.2871,2.3416,2.1238,2.1782,26200.0],["1994-07-05",2.1782,2.1782,2.0693,2.1238,66000.0],["1994-07-06",2.0693,2.0693,1.9604,2.0693,73400.0],["1994-07-07",2.0693,2.0693,2.0148,2.0148,21000.0],["1994-07-08",2.0693,2.0693,2.0148,2.0148,9800.0],["1994-07-11",2.0148,2.0693,1.9604,2.0148,57000.0],["1994-07-12",2.0693,2.0693,1.9604,2.0148,35400.0],["1994-07-13",2.0148,2.0148,1.9604,2.0148,18800.0],["1994-07-14",1.9604,1.9604,1.797,1.9604,44200.0],["1994-07-15",1.9604,1.9604,1.8515,1.9604,54200.0],["1994-07-18",1.9604,2.0148,1.9059,2.0148,26000.0],["1994-07-19",1.9604,2.0148,1.9604,2.0148,110400.0],["1994-07-20",2.0693,2.2327,1.9604,2.2327,95800.0],["1994-07-21",2.2871,2.4505,2.2871,2.4505,39400.0],["1994-07-22",2.5594,2.8861,2.5049,2.7228,139600.0],["1994-07-25",2.8861,2.995,2.7772,2.7772,95600.0],["1994-07-26",2.7772,2.7772,2.6683,2.7228,43800.0],["1994-07-27",2.7228,2.7772,2.6683,2.7228,32200.0],["1994-07-28",2.7228,2.7772,2.5594,2.6683,67600.0],["1994-07-29",2.7228,2.7772,2.7228,2.7228,48400.0],["1994-08-01",2.6683,2.6683,2.6683,2.6683,29200.0],["1994-08-02",2.6683,2.6683,2.6139,2.6139,17200.0],["1994-08-03",2.6683,2.9406,2.6683,2.7772,212400.0],["1994-08-04",2.8317,2.8861,2.7772,2.7772,70600.0],["1994-08-05",2.8317,2.8861,2.8317,2.8317,44600.0],["1994-08-08",2.8861,2.8861,2.8317,2.8317,26000.0],["1994-08-09",2.8861,3.0495,2.8317,3.0495,91000.0],["1994-08-10",3.104,3.2129,2.8861,2.8861,126000.0],["1994-08-11",2.8861,2.9406,2.7772,2.9406,52600.0],["1994-08-12",2.995,2.995,2.8317,2.8861,28600.0],["1994-08-15",2.8317,2.9406,2.8317,2.8317,20800.0],["1994-08-16",2.8317,2.8861,2.7228,2.7228,39400.0],["1994-08-17",2.7772,2.7772,2.6683,2.7228,49200.0],["1994-08-18",2.7772,2.7772,2.7228,2.7772,35000.0],["1994-08-19",2.7772,2.7772,2.6139,2.6683,111800.0],["1994-08-22",2.6683,2.7228,2.6683,2.6683,78800.0],["1994-08-23",2.6683,2.6683,2.6139,2.6683,69200.0],["1994-08-24",2.6683,2.7228,2.6683,2.7228,46600.0],["1994-08-25",2.7772,2.7772,2.7228,2.7228,7000.0],["1994-08-26",2.7228,2.8861,2.7228,2.8317,72000.0],["1994-08-29",2.8861,2.8861,2.7772,2.7772,43200.0],["1994-08-30",2.7772,2.8317,2.7772,2.8317,17000.0],["1994-08-31",2.8317,2.8861,2.7772,2.8317,81000.0],["1994-09-01",2.8317,2.8317,2.6683,2.7228,29000.0],["1994-09-02",2.7228,2.7228,2.6683,2.6683,16600.0],["1994-09-06",2.6683,2.7228,2.6683,2.6683,4800.0],["1994-09-07",2.7228,2.7228,2.6683,2.6683,26000.0],["1994-09-08",2.6683,2.6683,2.6683,2.6683,11800.0],["1994-09-09",2.6139,2.6139,2.5594,2.6139,34800.0],["1994-09-12",2.5594,2.6683,2.5594,2.6139,49400.0],["1994-09-13",2.6139,2.6139,2.5049,2.5049,29000.0],["1994-09-14",2.5594,2.6683,2.5594,2.6683,52000.0],["1994-09-15",2.7228,2.8317,2.6683,2.7772,36000.0],["1994-09-16",2.7228,2.7772,2.7228,2.7772,15600.0],["1994-09-19",2.7228,2.7772,2.6683,2.7228,43400.0],["1994-09-20",2.6683,2.6683,2.5049,2.5594,60000.0],["1994-09-21",2.5594,2.5594,2.5049,2.5049,14800.0],["1994-09-22",2.6139,2.7228,2.6139,2.7228,54600.0],["1994-09-23",2.7228,2.7228,2.6683,2.6683,12200.0],["1994-09-26",2.6683,2.7228,2.6683,2.6683,20600.0],["1994-09-27",2.7228,2.7228,2.6139,2.6139,5000.0],["1994-09-28",2.6683,2.8317,2.6139,2.7772,31000.0],["1994-09-29",2.7228,3.1584,2.7228,3.104,70800.0],["1994-09-30",3.1584,3.2129,2.995,3.104,114600.0],["1994-10-03",3.104,3.4307,3.0495,3.3762,103200.0],["1994-10-04",3.3762,3.3762,3.104,3.104,125200.0],["1994-10-05",3.104,3.2129,3.0495,3.2129,24800.0],["1994-10-06",3.2129,3.2129,3.104,3.1584,17800.0],["1994-10-07",3.0495,3.1584,3.0495,3.104,148200.0],["1994-10-10",3.104,3.104,2.995,3.0495,21600.0],["1994-10-11",3.0495,3.0495,2.995,2.995,47400.0],["1994-10-12",2.995,3.0495,2.9406,3.0495,35000.0],["1994-10-13",3.2129,3.4851,3.2129,3.2673,134600.0],["1994-10-14",3.3218,3.3218,3.2129,3.2129,95400.0],["1994-10-17",3.2673,3.2673,3.1584,3.1584,15800.0],["1994-10-18",3.1584,3.2129,3.1584,3.2129,118200.0],["1994-10-19",3.2673,3.4307,3.2129,3.2673,223000.0],["1994-10-20",3.2129,3.4307,3.2129,3.2673,53000.0],["1994-10-21",3.3218,3.4307,3.3218,3.3762,49200.0],["1994-10-24",3.3762,3.4307,3.3218,3.4307,68200.0],["1994-10-25",3.4307,3.4307,2.995,3.0495,82800.0],["1994-10-26",2.995,3.3762,2.995,3.2673,110800.0],["1994-10-27",3.2673,3.3218,3.2673,3.2673,22600.0],["1994-10-28",3.3218,3.3762,3.3218,3.3762,28800.0],["1994-10-31",3.3762,3.4307,3.3218,3.3762,193400.0],["1994-11-01",3.3762,3.3762,3.2673,3.2673,25600.0],["1994-11-02",3.3218,3.3218,3.2673,3.2673,27800.0],["1994-11-03",3.3762,3.4307,3.3762,3.3762,41400.0],["1994-11-04",3.3762,3.3762,3.3218,3.3762,20800.0],["1994-11-07",3.4307,3.4307,3.3762,3.3762,3400.0],["1994-11-08",3.3218,3.4307,3.3218,3.3762,29800.0],["1994-11-09",3.3762,3.3762,3.3218,3.3218,7200.0],["1994-11-10",3.3218,3.349,3.3218,3.3218,10000.0],["1994-11-11",3.3218,3.4307,3.3218,3.3762,33200.0],["1994-11-14",3.3762,3.4851,3.3762,3.4307,45000.0],["1994-11-15",3.4851,3.5396,3.4851,3.4851,83400.0],["1994-11-16",3.5396,3.703,3.5396,3.703,115600.0],["1994-11-17",3.7574,3.8119,3.6485,3.6485,86600.0],["1994-11-18",3.8119,3.8119,3.6485,3.8119,100200.0],["1994-11-21",3.7574,3.8119,3.5941,3.6485,36800.0],["1994-11-22",3.6485,3.6485,3.4851,3.4851,65800.0],["1994-11-23",3.4307,3.4307,3.3218,3.3218,40000.0],["1994-11-25",3.2673,3.2673,3.2129,3.2673,17200.0],["1994-11-28",3.2673,3.2673,3.1584,3.2129,24400.0],["1994-11-29",3.1584,3.2129,3.1584,3.2129,20800.0],["1994-11-30",3.2129,3.2129,3.1584,3.1584,38200.0],["1994-12-01",3.1584,3.2129,3.0495,3.0495,45600.0],["1994-12-02",3.104,3.104,3.0495,3.104,25000.0],["1994-12-05",3.104,3.104,3.0495,3.104,11000.0],["1994-12-06",3.0495,3.0495,2.8317,2.8317,70400.0],["1994-12-07",2.8317,2.8317,2.5049,2.6139,137000.0],["1994-12-08",2.6139,2.8317,2.6139,2.7228,48800.0],["1994-12-09",2.7228,2.7228,2.6139,2.6139,39400.0],["1994-12-12",2.6139,2.6683,2.6139,2.6139,37800.0],["1994-12-13",2.6139,2.6683,2.6139,2.6683,35600.0],["1994-12-14",2.6683,2.7772,2.6139,2.7228,60000.0],["1994-12-15",2.7772,2.9406,2.7228,2.8861,53400.0],["1994-12-16",2.8861,2.9406,2.8861,2.9406,45400.0],["1994-12-19",2.8861,2.9406,2.8317,2.9406,78400.0],["1994-12-20",2.9406,3.0495,2.8861,3.0495,19600.0],["1994-12-21",2.995,3.104,2.995,3.0495,36400.0],["1994-12-22",2.995,3.0495,2.995,3.0495,40400.0],["1994-12-23",2.995,2.995,2.9406,2.9406,11000.0],["1994-12-27",2.9406,2.995,2.8317,2.8317,20600.0],["1994-12-28",2.8861,2.9406,2.8317,2.8317,34800.0],["1994-12-29",2.8861,2.8861,2.7772,2.8317,38000.0],["1994-12-30",2.8861,3.0495,2.7772,3.0495,68800.0],["1995-01-03",2.995,3.104,2.9406,2.9406,35000.0],["1995-01-04",2.8861,2.8861,2.8317,2.8317,11400.0],["1995-01-05",2.7772,2.8861,2.7772,2.8317,21800.0],["1995-01-06",2.7772,2.8861,2.7228,2.8861,34800.0],["1995-01-09",2.8317,2.8317,2.7772,2.7772,4000.0],["1995-01-10",2.7772,2.8861,2.7772,2.7772,10400.0],["1995-01-11",2.7228,2.7772,2.7228,2.7228,10600.0],["1995-01-12",2.7772,2.8861,2.7772,2.8861,23400.0],["1995-01-13",2.8317,2.9406,2.8317,2.9406,5400.0],["1995-01-16",2.995,3.104,2.995,3.0495,39600.0],["1995-01-17",2.995,3.0495,2.995,3.0495,4000.0],["1995-01-18",3.0495,3.0495,2.995,3.0495,11600.0],["1995-01-19",2.995,3.0495,2.8861,2.9406,61200.0],["1995-01-20",2.9406,2.9406,2.8861,2.8861,5000.0],["1995-01-23",2.8317,2.8861,2.8317,2.8861,5400.0],["1995-01-24",2.9406,2.9406,2.8861,2.8861,4800.0],["1995-01-25",2.8861,2.9406,2.8317,2.9406,6000.0],["1995-01-26",2.9406,2.995,2.8861,2.8861,10400.0],["1995-01-27",2.9406,2.9406,2.8861,2.8861,800.0],["1995-01-30",2.8317,2.8317,2.7228,2.7228,16000.0],["1995-01-31",2.7228,2.7228,2.6139,2.6683,90600.0],["1995-02-01",2.7228,2.8861,2.7228,2.8861,20800.0],["1995-02-02",2.9406,2.9406,2.8861,2.8861,1800.0],["1995-02-03",2.8861,2.8861,2.7228,2.8317,20400.0],["1995-02-06",2.7772,2.7772,2.7228,2.7228,4800.0],["1995-02-07",2.7772,2.7772,2.7228,2.7772,16200.0],["1995-02-08",2.7772,2.8317,2.7772,2.7772,16200.0],["1995-02-09",2.7772,2.7772,2.7228,2.7228,27000.0],["1995-02-10",2.7228,2.7228,2.6139,2.6139,18200.0],["1995-02-13",2.6139,2.8317,2.6139,2.8317,38000.0],["1995-02-14",2.7772,2.7772,2.7772,2.7772,10000.0],["1995-02-15",2.7228,2.8861,2.7228,2.8317,70000.0],["1995-02-16",2.7772,2.8317,2.7772,2.8317,6400.0],["1995-02-17",2.8317,2.8317,2.7228,2.7772,13400.0],["1995-02-21",2.7228,2.7228,2.6139,2.7228,21200.0],["1995-02-22",2.6683,2.6683,2.5594,2.6683,55600.0],["1995-02-23",2.7228,2.7772,2.7228,2.7772,16400.0],["1995-02-24",2.8317,2.8317,2.7228,2.8317,12200.0],["1995-02-27",2.7772,2.7772,2.7228,2.7772,12200.0],["1995-02-28",2.7228,2.8317,2.7228,2.7772,15600.0],["1995-03-01",2.7228,2.7772,2.7228,2.7772,5000.0],["1995-03-02",2.7228,2.7772,2.7228,2.7772,31200.0],["1995-03-03",2.8317,2.8317,2.7228,2.7772,12600.0],["1995-03-06",2.8317,2.995,2.7772,2.9406,35000.0],["1995-03-07",2.9406,2.9406,2.8861,2.9406,51600.0],["1995-03-08",2.9406,2.9406,2.8861,2.9406,7200.0],["1995-03-09",2.8861,2.9406,2.8861,2.9406,6000.0],["1995-03-10",2.8861,2.9406,2.8317,2.9406,4800.0],["1995-03-13",2.8861,2.8861,2.8317,2.8861,17200.0],["1995-03-14",2.8861,2.8861,2.7772,2.8317,5600.0],["1995-03-15",2.7772,2.7772,2.6683,2.7228,24800.0],["1995-03-16",2.6139,2.7772,2.6139,2.7228,128000.0],["1995-03-17",2.6683,2.8861,2.6683,2.7772,66600.0],["1995-03-20",2.7228,2.8861,2.7228,2.8861,8800.0],["1995-03-21",2.8861,2.8861,2.8317,2.8317,15600.0],["1995-03-22",2.8861,2.8861,2.7228,2.7772,40200.0],["1995-03-23",2.7228,2.7772,2.7228,2.7772,22600.0],["1995-03-24",2.7228,2.7772,2.7228,2.7772,17200.0],["1995-03-27",2.7228,2.7772,2.7228,2.7772,22600.0],["1995-03-28",2.8317,2.8861,2.7772,2.8861,11200.0],["1995-03-29",2.8861,2.9406,2.8317,2.8861,54400.0],["1995-03-30",2.8861,2.9406,2.8317,2.8317,26000.0],["1995-03-31",2.7772,2.8861,2.7772,2.8861,15000.0],["1995-04-03",2.9406,2.9406,2.7772,2.8317,14600.0],["1995-04-04",2.8861,2.8861,2.8317,2.8317,3200.0],["1995-04-05",2.8861,2.8861,2.7228,2.7772,14600.0],["1995-04-06",2.8317,2.8317,2.7228,2.7772,15600.0],["1995-04-07",2.7228,2.7228,2.6683,2.7228,41600.0],["1995-04-10",2.6683,2.7228,2.6683,2.7228,9600.0],["1995-04-11",2.6683,2.7228,2.6139,2.6139,33600.0],["1995-04-12",2.6683,2.7228,2.6683,2.6683,33400.0],["1995-04-13",2.6683,2.7228,2.6139,2.6683,9200.0],["1995-04-17",2.6683,2.7228,2.6683,2.6683,17400.0],["1995-04-18",2.6683,2.6683,2.5594,2.6139,71800.0],["1995-04-19",2.6139,2.6683,2.6139,2.6683,178200.0],["1995-04-20",2.6683,2.7772,2.6683,2.7772,27200.0],["1995-04-21",2.7772,2.8317,2.7228,2.7772,75800.0],["1995-04-24",2.8317,2.8861,2.7772,2.8317,18000.0],["1995-04-25",2.7772,2.7772,2.7228,2.7228,123800.0],["1995-04-26",2.7772,2.8861,2.7772,2.8861,80200.0],["1995-04-27",2.8861,2.9406,2.7772,2.8317,71800.0],["1995-04-28",2.8861,2.8861,2.7772,2.8317,84200.0],["1995-05-01",2.7772,2.7772,2.6683,2.7228,50400.0],["1995-05-02",2.6683,2.7772,2.6683,2.7772,38400.0],["1995-05-03",2.7772,2.7772,2.7228,2.7228,24600.0],["1995-05-04",2.7772,2.7772,2.7228,2.7772,16400.0],["1995-05-05",2.7228,2.7772,2.7228,2.7772,117800.0],["1995-05-08",2.8317,2.8317,2.7228,2.7228,16400.0],["1995-05-09",2.7772,2.7772,2.7228,2.7772,24600.0],["1995-05-10",2.7228,2.7772,2.7228,2.7772,35200.0],["1995-05-11",2.7228,2.7772,2.6683,2.7228,22400.0],["1995-05-12",2.6683,2.7228,2.6139,2.7228,53600.0],["1995-05-15",2.6683,2.7228,2.6139,2.7228,27200.0],["1995-05-16",2.6683,2.7228,2.6139,2.6683,30800.0],["1995-05-17",2.6683,2.8317,2.6683,2.7228,44400.0],["1995-05-18",2.7772,2.7772,2.6683,2.6683,46000.0],["1995-05-19",2.6683,2.7228,2.6139,2.6139,21200.0],["1995-05-22",2.6139,2.6683,2.6139,2.6139,14600.0],["1995-05-23",2.6139,2.6139,2.6139,2.6139,18000.0],["1995-05-24",2.6139,2.7228,2.6139,2.6683,55600.0],["1995-05-25",2.7228,2.7228,2.6139,2.6139,91000.0],["1995-05-26",2.6139,2.6683,2.6139,2.6683,36400.0],["1995-05-30",2.6683,2.6683,2.6139,2.6139,9600.0],["1995-05-31",2.6139,2.6683,2.6139,2.6683,19800.0],["1995-06-01",2.6139,2.7228,2.5594,2.6139,42200.0],["1995-06-02",2.5594,2.5594,2.5594,2.5594,9000.0],["1995-06-05",2.5594,2.5594,2.5594,2.5594,20400.0],["1995-06-06",2.5594,2.6139,2.5594,2.5594,10600.0],["1995-06-07",2.6139,2.6139,2.5049,2.5594,22000.0],["1995-06-08",2.5594,2.5594,2.5049,2.5594,22800.0],["1995-06-09",2.5049,2.5594,2.5049,2.5594,4200.0],["1995-06-12",2.5049,2.5594,2.5049,2.5049,50400.0],["1995-06-13",2.4505,2.5049,2.4505,2.5049,26000.0],["1995-06-14",2.4505,2.4505,2.2871,2.3416,45000.0],["1995-06-15",2.2871,2.3416,2.1782,2.2871,73000.0],["1995-06-16",2.3416,2.3416,2.2871,2.3416,14400.0],["1995-06-19",2.2871,2.2871,2.1782,2.2871,36600.0],["1995-06-20",2.2327,2.2871,2.2327,2.2327,47000.0],["1995-06-21",2.2327,2.2871,2.2327,2.2871,4600.0],["1995-06-22",2.2327,2.2327,2.1782,2.2327,9000.0],["1995-06-23",2.1782,2.2327,2.0693,2.1238,66200.0],["1995-06-26",2.0693,2.0693,2.0693,2.0693,23800.0],["1995-06-27",2.0693,2.1238,2.0693,2.0693,14600.0],["1995-06-28",2.1238,2.1782,2.0148,2.1238,71200.0],["1995-06-29",2.0693,2.1238,2.0148,2.1238,52200.0],["1995-06-30",2.0693,2.0693,1.9604,2.0148,94800.0],["1995-07-03",2.0148,2.0148,1.9604,2.0148,17800.0],["1995-07-05",2.1238,2.1238,2.0148,2.1238,22600.0],["1995-07-06",2.0148,2.1238,2.0148,2.1238,25200.0],["1995-07-07",2.0693,2.1238,2.0148,2.1238,57400.0],["1995-07-10",2.1782,2.1782,2.1238,2.1782,40200.0],["1995-07-11",2.1238,2.1238,2.0693,2.1238,78600.0],["1995-07-12",2.0693,2.1238,2.0148,2.1238,73200.0],["1995-07-13",2.0693,2.1238,2.0148,2.0693,40600.0],["1995-07-14",2.0148,2.0693,2.0148,2.0693,54200.0],["1995-07-17",2.0693,2.0693,2.0148,2.0693,32400.0],["1995-07-18",2.0148,2.1238,2.0148,2.1238,18000.0],["1995-07-19",2.0693,2.1238,2.0148,2.1238,18000.0],["1995-07-20",2.1238,2.1238,2.0693,2.0693,7400.0],["1995-07-21",2.0693,2.0693,2.0148,2.0693,29400.0],["1995-07-24",2.1238,2.1238,2.0693,2.0693,35000.0],["1995-07-25",2.0693,2.1238,2.0693,2.1238,103600.0],["1995-07-26",2.0693,2.1238,2.0148,2.0148,43000.0],["1995-07-27",2.0148,2.0693,1.9604,2.0693,30000.0],["1995-07-28",2.0148,2.0693,1.9604,2.0693,38600.0],["1995-07-31",2.0693,2.0693,2.0148,2.0693,22000.0],["1995-08-01",2.0148,2.0693,2.0148,2.0148,18000.0],["1995-08-02",2.0693,2.0693,2.0148,2.0148,35200.0],["1995-08-03",2.0693,2.0693,2.0148,2.0693,10200.0],["1995-08-04",2.0148,2.0148,1.9604,1.9604,17800.0],["1995-08-07",2.0148,2.0693,1.9059,1.9059,65200.0],["1995-08-08",1.9604,1.9604,1.797,1.8515,33600.0],["1995-08-09",1.8515,1.9059,1.7426,1.8515,138200.0],["1995-08-10",1.8515,1.8515,1.797,1.8515,34000.0],["1995-08-11",1.797,1.8515,1.5792,1.7426,165800.0],["1995-08-14",1.6881,1.6881,1.6337,1.6881,40400.0],["1995-08-15",1.6337,1.6881,1.3614,1.5248,402200.0],["1995-08-16",1.4703,1.6337,1.4158,1.6337,182200.0],["1995-08-17",1.6337,1.797,1.6337,1.797,244000.0],["1995-08-18",1.797,1.797,1.6881,1.6881,145400.0],["1995-08-21",1.7426,1.7426,1.6881,1.6881,28600.0],["1995-08-22",1.6337,1.6881,1.6337,1.6881,91600.0],["1995-08-23",1.6881,1.8515,1.6881,1.797,52800.0],["1995-08-24",1.8515,2.0148,1.8515,1.8515,94800.0],["1995-08-25",1.9059,1.9059,1.8515,1.9059,10000.0],["1995-08-28",1.9059,1.9604,1.9059,1.9604,54600.0],["1995-08-29",1.9059,1.9604,1.8515,1.9059,53200.0],["1995-08-30",1.9059,1.9604,1.9059,1.9604,83600.0],["1995-08-31",1.9059,1.9604,1.9059,1.9604,30200.0],["1995-09-01",2.0148,2.0148,1.9604,1.9604,27000.0],["1995-09-05",1.9059,1.9059,1.9059,1.9059,8000.0],["1995-09-06",1.9059,1.9604,1.9059,1.9059,11200.0],["1995-09-07",1.9059,1.9059,1.9059,1.9059,18200.0],["1995-09-08",1.8515,1.9059,1.8515,1.8515,55200.0],["1995-09-11",1.9059,2.0148,1.9059,2.0148,83400.0],["1995-09-12",2.0148,2.1782,1.9604,2.1782,143800.0],["1995-09-13",2.1238,2.4505,2.1238,2.2871,236200.0],["1995-09-14",2.2871,2.5049,2.2327,2.396,133600.0],["1995-09-15",2.4505,2.4505,2.396,2.396,83400.0],["1995-09-18",2.2871,2.3416,2.2327,2.2871,38600.0],["1995-09-19",2.2871,2.2871,2.1782,2.2871,71600.0],["1995-09-20",2.2871,2.2871,2.2327,2.2327,31600.0],["1995-09-21",2.2871,2.2871,2.1782,2.1782,110400.0],["1995-09-22",2.2327,2.2327,2.1782,2.1782,31200.0],["1995-09-25",2.1238,2.1238,2.0693,2.1238,23400.0],["1995-09-26",2.0693,2.1238,2.0148,2.0148,36400.0],["1995-09-27",1.9604,2.0693,1.8515,2.0693,86600.0],["1995-09-28",2.0148,2.1782,2.0148,2.0693,67200.0],["1995-09-29",2.0693,2.1238,2.0693,2.1238,31800.0],["1995-10-02",2.1238,2.1238,2.0693,2.1238,55800.0],["1995-10-03",2.1238,2.1238,2.0693,2.1238,353800.0],["1995-10-04",2.0693,2.1238,2.0693,2.1238,55400.0],["1995-10-05",2.0693,2.1238,1.9604,1.9604,48200.0],["1995-10-06",1.9059,2.0693,1.9059,2.0693,12000.0],["1995-10-09",2.0148,2.1238,2.0148,2.0693,34200.0],["1995-10-10",2.0148,2.0693,2.0148,2.0693,2200.0],["1995-10-11",2.0148,2.0693,2.0148,2.0693,9400.0],["1995-10-12",2.0693,2.3416,2.0148,2.2327,69400.0],["1995-10-13",2.1782,2.2327,2.1238,2.1238,21600.0],["1995-10-16",2.0693,2.1238,2.0693,2.1238,4000.0],["1995-10-17",2.1238,2.1238,1.9604,2.0148,546200.0],["1995-10-18",1.9604,2.1238,1.8515,2.1238,756000.0],["1995-10-19",2.1238,2.2327,2.1238,2.2327,51400.0],["1995-10-20",2.2871,2.2871,2.1782,2.2327,55200.0],["1995-10-23",2.1782,2.2327,2.1782,2.1782,19800.0],["1995-10-24",2.1782,2.2327,2.1238,2.2327,35000.0],["1995-10-25",2.2327,2.2327,2.1782,2.1782,26200.0],["1995-10-26",2.2327,2.2327,2.0693,2.2327,24600.0],["1995-10-27",2.1238,2.2327,2.1238,2.1782,18200.0],["1995-10-30",2.1782,2.1782,2.1238,2.1238,5200.0],["1995-10-31",2.1238,2.1238,2.0693,2.1238,13600.0],["1995-11-01",2.0693,2.1782,2.0693,2.1238,25000.0],["1995-11-02",2.1782,2.2327,2.1238,2.2327,89000.0],["1995-11-03",2.2327,2.2871,2.2327,2.2871,20400.0],["1995-11-06",2.2327,2.2871,2.1238,2.2327,40000.0],["1995-11-07",2.2327,2.396,2.1782,2.1782,58400.0],["1995-11-08",2.1782,2.1782,2.1782,2.1782,68600.0],["1995-11-09",2.1782,2.1782,2.1238,2.1782,46400.0],["1995-11-10",2.1238,2.1782,2.1238,2.1238,27000.0],["1995-11-13",2.0693,2.0693,1.9604,2.0693,31600.0],["1995-11-14",1.9604,1.9604,1.8515,1.9059,100000.0],["1995-11-15",1.8515,1.9059,1.8515,1.9059,37000.0],["1995-11-16",1.9604,2.0693,1.9604,2.0148,191600.0],["1995-11-17",2.0693,2.0693,1.9604,2.0148,107600.0],["1995-11-20",2.0148,2.1238,2.0148,2.1238,69200.0],["1995-11-21",2.1238,2.1238,2.0148,2.0693,32600.0],["1995-11-22",2.0148,2.0148,1.9604,1.9604,33600.0],["1995-11-24",1.9604,2.0693,1.9059,2.0693,37400.0],["1995-11-27",2.0148,2.0693,2.0148,2.0148,38400.0],["1995-11-28",2.0693,2.0693,2.0148,2.0693,8600.0],["1995-11-29",2.0148,2.0148,1.9059,1.9604,18000.0],["1995-11-30",1.9604,2.0148,1.9604,2.0148,88000.0],["1995-12-01",1.9604,2.0693,1.9604,1.9604,1233000.0],["1995-12-04",2.0693,2.1238,2.0148,2.0693,56600.0],["1995-12-05",2.0693,2.1238,2.0148,2.0693,22600.0],["1995-12-06",2.0148,2.0693,1.8515,1.9059,74800.0],["1995-12-07",1.9059,1.9059,1.8515,1.9059,44800.0],["1995-12-08",1.8515,1.9604,1.8515,1.9059,45400.0],["1995-12-11",1.9059,1.9604,1.9059,1.9059,35200.0],["1995-12-12",1.9059,1.9604,1.9059,1.9604,12600.0],["1995-12-13",1.9059,1.9059,1.8515,1.8515,33400.0],["1995-12-14",1.9059,1.9059,1.8515,1.8515,4600.0],["1995-12-15",1.8515,1.8515,1.797,1.8515,25000.0],["1995-12-18",1.797,1.8515,1.797,1.797,11000.0],["1995-12-19",1.797,1.8515,1.7426,1.8515,110600.0],["1995-12-20",1.8515,1.8515,1.7426,1.797,87400.0],["1995-12-21",1.7426,1.9059,1.7426,1.9059,71000.0],["1995-12-22",1.9604,1.9604,1.7834,1.8515,855800.0],["1995-12-26",1.8515,1.9059,1.797,1.8515,61400.0],["1995-12-27",1.8515,1.8515,1.797,1.797,48800.0],["1995-12-28",1.8515,1.8515,1.797,1.797,54000.0],["1995-12-29",1.797,2.0693,1.7426,2.0693,148200.0],["1996-01-02",2.0148,2.0148,1.9604,1.9604,28600.0],["1996-01-03",2.0148,2.0693,2.0148,2.0693,29400.0],["1996-01-04",2.0148,2.1238,2.0148,2.0693,50200.0],["1996-01-05",2.0693,2.0693,2.0148,2.0693,84200.0],["1996-01-08",2.0693,2.0693,2.0693,2.0693,1800.0],["1996-01-09",2.0693,2.0693,2.0693,2.0693,25000.0],["1996-01-10",2.0693,2.0693,2.0693,2.0693,141800.0],["1996-01-11",2.0148,2.1782,2.0148,2.1782,164400.0],["1996-01-12",2.1238,2.1782,2.1238,2.1782,41600.0],["1996-01-15",2.1238,2.1782,2.1238,2.1238,36800.0],["1996-01-16",2.0693,2.0693,1.9604,2.0148,53200.0],["1996-01-17",2.0148,2.0148,1.8515,1.8515,103200.0],["1996-01-18",1.8515,1.9059,1.797,1.9059,18800.0],["1996-01-19",1.8515,1.8515,1.797,1.797,20400.0],["1996-01-22",1.797,1.9059,1.797,1.9059,12800.0],["1996-01-23",1.9059,1.9059,1.8515,1.8515,29600.0],["1996-01-24",1.9059,1.9059,1.8515,1.8515,18200.0],["1996-01-25",1.8515,1.8515,1.797,1.8515,9200.0],["1996-01-26",1.8515,1.8515,1.8515,1.8515,28000.0],["1996-01-29",1.9059,1.9059,1.9059,1.9059,4000.0],["1996-01-30",1.8515,1.9604,1.797,1.9604,83000.0],["1996-01-31",1.9604,1.9604,1.9059,1.9604,40600.0],["1996-02-01",1.9604,2.0148,1.9604,1.9604,20000.0],["1996-02-02",2.0148,2.0148,1.9604,1.9604,27200.0],["1996-02-05",1.9604,2.1238,1.9604,2.0693,668600.0],["1996-02-06",2.1238,2.396,2.1238,2.3416,139800.0],["1996-02-07",2.396,2.396,2.2327,2.2871,93400.0],["1996-02-08",2.2871,2.3416,2.2871,2.2871,61600.0],["1996-02-09",2.3416,2.3416,2.2871,2.3416,23600.0],["1996-02-12",2.396,2.396,2.3416,2.3416,52000.0],["1996-02-13",2.3416,2.3416,2.2327,2.2327,28000.0],["1996-02-14",2.1782,2.1782,2.1782,2.1782,8000.0],["1996-02-15",2.2327,2.2327,2.1782,2.1782,6000.0],["1996-02-16",2.1238,2.1238,2.0693,2.1238,14000.0],["1996-02-20",2.1238,2.1238,2.0148,2.0693,12800.0],["1996-02-21",2.1238,2.1782,2.0693,2.1238,71000.0],["1996-02-22",2.1238,2.1238,2.0148,2.1238,17000.0],["1996-02-23",2.1238,2.1782,2.0693,2.1782,51600.0],["1996-02-26",2.1782,2.2871,2.1782,2.2871,58000.0],["1996-02-27",2.3416,2.3416,2.1238,2.1238,67600.0],["1996-02-28",2.1238,2.1782,2.1238,2.1238,24800.0],["1996-02-29",2.1782,2.1782,2.0148,2.1238,25200.0],["1996-03-01",2.1238,2.1238,2.0148,2.0148,70400.0],["1996-03-04",2.0148,2.0693,2.0148,2.0693,11000.0],["1996-03-05",2.1238,2.1238,2.0693,2.1238,23600.0],["1996-03-06",2.0148,2.1238,2.0148,2.1238,33400.0],["1996-03-07",2.0693,2.1238,2.0693,2.1238,17400.0],["1996-03-08",2.0693,2.1238,2.0693,2.1238,29200.0],["1996-03-11",2.0693,2.1238,2.0148,2.0693,28400.0],["1996-03-12",2.0148,2.3416,1.9604,2.2871,82400.0],["1996-03-13",2.3416,2.3416,2.2327,2.2327,19000.0],["1996-03-14",2.1782,2.2327,2.1782,2.2327,99400.0],["1996-03-15",2.2871,2.3416,2.2327,2.3416,102000.0],["1996-03-18",2.3416,2.3416,2.3416,2.3416,71600.0],["1996-03-19",2.3416,2.4505,2.3416,2.4505,177000.0],["1996-03-20",2.4505,2.5594,2.396,2.5322,167800.0],["1996-03-21",2.5049,2.6139,2.5049,2.5049,161800.0],["1996-03-22",2.5049,2.8861,2.5049,2.8317,583400.0],["1996-03-25",2.995,3.104,2.8861,2.8861,330000.0],["1996-03-26",2.8317,2.9406,2.8317,2.9406,1047800.0],["1996-03-27",2.9406,2.9406,2.8861,2.8861,77800.0],["1996-03-28",2.8861,2.8861,2.7228,2.8861,77200.0],["1996-03-29",2.8861,2.9406,2.8861,2.9406,49200.0],["1996-04-01",2.8861,2.9406,2.7772,2.9406,134400.0],["1996-04-02",2.995,2.995,2.8861,2.9406,89800.0],["1996-04-03",2.9406,2.995,2.9406,2.995,118000.0],["1996-04-04",2.995,2.995,2.9406,2.995,23400.0],["1996-04-08",2.9406,2.9406,2.8317,2.9406,75200.0],["1996-04-09",2.8861,2.9406,2.8861,2.9406,28000.0],["1996-04-10",2.995,2.995,2.9406,2.9406,22800.0],["1996-04-11",2.995,3.1584,2.995,3.1584,92800.0],["1996-04-12",3.1584,3.2673,3.104,3.1584,142800.0],["1996-04-15",3.1584,3.1584,3.0495,3.104,110600.0],["1996-04-16",3.104,3.1584,3.0495,3.1584,159400.0],["1996-04-17",3.2129,3.2129,3.0495,3.0495,33800.0],["1996-04-18",3.0495,3.0495,2.9406,2.9406,69000.0],["1996-04-19",2.9406,2.995,2.9406,2.9406,19000.0],["1996-04-22",2.9406,2.995,2.8861,2.995,131800.0],["1996-04-23",2.995,3.104,2.995,3.104,158000.0],["1996-04-24",3.104,3.104,3.0495,3.104,133400.0],["1996-04-25",3.104,3.5941,3.104,3.4851,372800.0],["1996-04-26",3.5396,3.5396,3.3218,3.4851,144400.0],["1996-04-29",3.4851,3.5396,3.4851,3.5396,90000.0],["1996-04-30",3.4851,3.5396,3.4307,3.4307,70000.0],["1996-05-01",3.4307,3.4307,3.2673,3.3218,49600.0],["1996-05-02",3.3218,3.3762,3.3218,3.3762,24400.0],["1996-05-03",3.4307,3.4307,3.2673,3.3218,106800.0],["1996-05-06",3.3762,3.3762,3.2673,3.3218,36000.0],["1996-05-07",3.3762,3.3762,3.2673,3.3218,141200.0],["1996-05-08",3.3218,3.3218,3.2673,3.3218,63800.0],["1996-05-09",3.2673,3.4307,3.2673,3.3762,298200.0],["1996-05-10",3.3218,3.5396,3.3218,3.5396,160400.0],["1996-05-13",3.5396,3.5396,3.4307,3.4307,21800.0],["1996-05-14",3.4307,3.4851,3.4307,3.4307,36000.0],["1996-05-15",3.2673,3.4307,3.2673,3.4307,57000.0],["1996-05-16",3.4307,3.4307,3.3762,3.3762,9800.0],["1996-05-17",3.3762,3.5396,3.3762,3.5396,270800.0],["1996-05-20",3.4851,3.4851,3.4307,3.4851,85400.0],["1996-05-21",3.4851,3.4851,3.4307,3.4307,38400.0],["1996-05-22",3.4307,3.4851,3.4307,3.4851,46200.0],["1996-05-23",3.4851,3.5396,3.4851,3.4851,27800.0],["1996-05-24",3.4851,3.5396,3.4851,3.5396,45200.0],["1996-05-28",3.5396,3.5941,3.5396,3.5941,59000.0],["1996-05-29",3.6485,3.9208,3.5396,3.9208,262800.0],["1996-05-30",3.9752,4.0297,3.8663,3.9208,109600.0],["1996-05-31",3.9208,3.9208,3.8119,3.9208,53400.0],["1996-06-03",3.9208,4.0297,3.9208,3.9752,28600.0],["1996-06-04",3.9752,4.0297,3.9752,3.9752,100200.0],["1996-06-05",3.9752,3.9752,3.8663,3.8663,38600.0],["1996-06-06",3.8663,3.8663,3.7574,3.8119,32800.0],["1996-06-07",3.7574,3.7574,3.703,3.7574,34000.0],["1996-06-10",3.7574,3.8663,3.703,3.8663,18000.0],["1996-06-11",3.8663,3.8663,3.8663,3.8663,7200.0],["1996-06-12",3.8663,3.8663,3.7574,3.8119,27400.0],["1996-06-13",3.8119,3.8119,3.7574,3.7574,12000.0],["1996-06-14",3.703,3.7574,3.6485,3.7574,32600.0],["1996-06-17",3.7574,3.8663,3.7574,3.8119,54800.0],["1996-06-18",3.8119,3.8119,3.5941,3.7574,60000.0],["1996-06-19",3.703,3.703,3.4307,3.6485,139600.0],["1996-06-20",3.5941,3.703,3.5396,3.5941,72000.0],["1996-06-21",3.5941,3.6485,3.5396,3.6485,93000.0],["1996-06-24",3.703,3.703,3.6485,3.6485,13400.0],["1996-06-25",3.5941,3.703,3.5941,3.6485,78800.0],["1996-06-26",3.6485,3.6485,3.5396,3.5941,45000.0],["1996-06-27",3.5396,3.5396,3.3218,3.5396,178000.0],["1996-06-28",3.6485,3.8119,3.6485,3.8119,149600.0],["1996-07-01",3.9208,3.9208,3.8119,3.8119,68200.0],["1996-07-02",3.9208,3.9208,3.8663,3.9208,92200.0],["1996-07-03",3.9752,3.9752,3.8663,3.9208,195000.0],["1996-07-05",3.8663,3.8663,3.7574,3.8119,51400.0],["1996-07-08",3.8119,3.8663,3.7574,3.8663,61600.0],["1996-07-09",3.8663,3.8663,3.8119,3.8663,122800.0],["1996-07-10",3.9208,3.9208,3.7574,3.7574,73600.0],["1996-07-11",3.8119,3.8119,3.703,3.7574,150400.0],["1996-07-12",3.703,3.7574,3.6485,3.703,102200.0],["1996-07-15",3.8119,3.8663,3.6485,3.703,55400.0],["1996-07-16",3.7574,3.7574,3.2673,3.5396,874000.0],["1996-07-17",3.5941,3.8663,3.4851,3.8119,178200.0],["1996-07-18",3.8663,3.9208,3.6485,3.7574,583200.0],["1996-07-19",3.7574,3.7574,3.6485,3.7574,409000.0],["1996-07-22",3.8119,3.8119,3.6485,3.703,12600.0],["1996-07-23",3.6485,3.703,3.5941,3.6485,365800.0],["1996-07-24",3.5396,3.5941,3.4307,3.5941,76400.0],["1996-07-25",3.6485,3.9752,3.6485,3.9752,494800.0],["1996-07-26",4.0297,4.0842,3.7574,3.8119,390600.0],["1996-07-29",3.8663,3.8663,3.703,3.703,27800.0],["1996-07-30",3.6485,3.7574,3.6485,3.703,25400.0],["1996-07-31",3.703,3.7574,3.5941,3.7574,66200.0],["1996-08-01",3.703,3.703,3.5396,3.5941,27600.0],["1996-08-02",3.6485,3.6485,3.4307,3.4307,43000.0],["1996-08-05",3.4307,3.4307,3.2673,3.4307,46200.0],["1996-08-06",3.4307,3.4851,3.4307,3.4851,15800.0],["1996-08-07",3.4307,3.4851,3.3762,3.4851,7000.0],["1996-08-08",3.4307,3.4307,3.2673,3.3762,37600.0],["1996-08-09",3.3218,3.4307,3.3218,3.4307,13200.0],["1996-08-12",3.4851,3.4851,3.2673,3.2673,8200.0],["1996-08-13",3.2673,3.3218,3.2673,3.3218,17600.0],["1996-08-14",3.2673,3.3218,3.2129,3.3218,37800.0],["1996-08-15",3.2673,3.2673,3.1584,3.2129,91600.0],["1996-08-16",3.2129,3.2129,3.104,3.2129,86400.0],["1996-08-19",3.2673,3.3762,3.2673,3.3218,56800.0],["1996-08-20",3.3218,3.3762,3.3218,3.3762,69800.0],["1996-08-21",3.4307,3.4307,3.3762,3.4307,76200.0],["1996-08-22",3.3762,3.4307,3.3762,3.4307,28800.0],["1996-08-23",3.3762,3.3762,3.3218,3.3762,34600.0],["1996-08-26",3.4307,3.4307,3.4307,3.4307,5800.0],["1996-08-27",3.3762,3.4851,3.3762,3.4307,8000.0],["1996-08-28",3.4851,3.4851,3.2673,3.3218,69400.0],["1996-08-29",3.3762,3.3762,3.3218,3.3218,6200.0],["1996-08-30",3.3218,3.4307,3.3218,3.4307,4400.0],["1996-09-03",3.3762,3.4307,3.3762,3.3762,5600.0],["1996-09-04",3.3762,3.4307,3.3762,3.3762,10800.0],["1996-09-05",3.3762,3.3762,3.3218,3.3218,55400.0],["1996-09-06",3.3762,3.3762,3.2673,3.3218,42200.0],["1996-09-09",3.2673,3.2673,3.1584,3.2129,32400.0],["1996-09-10",3.2673,3.2673,3.1584,3.2129,98000.0],["1996-09-11",3.1584,3.3218,3.1584,3.2673,43600.0],["1996-09-12",3.2673,3.3218,3.2673,3.3218,9000.0],["1996-09-13",3.3218,3.3218,3.2673,3.3218,42600.0],["1996-09-16",3.2673,3.3762,3.2129,3.2673,68200.0],["1996-09-17",3.2673,3.3762,3.2673,3.2673,90200.0],["1996-09-18",3.3218,3.4307,3.3218,3.3762,40400.0],["1996-09-19",3.4307,3.4307,3.3762,3.4307,37800.0],["1996-09-20",3.4307,3.4851,3.4307,3.4851,108000.0],["1996-09-23",3.4851,3.4851,3.3762,3.3762,34600.0],["1996-09-24",3.4851,3.5396,3.4307,3.5396,48600.0],["1996-09-25",3.4851,3.4851,3.3762,3.4307,38600.0],["1996-09-26",2.9406,3.1584,2.8317,2.995,404600.0],["1996-09-27",3.0495,3.1584,2.995,3.1584,69800.0],["1996-09-30",3.1584,3.1584,3.104,3.1584,11800.0],["1996-10-01",3.1584,3.1584,3.0495,3.104,48200.0],["1996-10-02",3.0495,3.104,3.0495,3.104,6000.0],["1996-10-03",3.1584,3.1584,3.0495,3.1584,45000.0],["1996-10-04",3.1584,3.1584,3.0495,3.104,23400.0],["1996-10-07",3.0495,3.0495,2.9406,2.9406,37600.0],["1996-10-08",2.9406,3.104,2.8861,2.995,112000.0],["1996-10-09",3.0495,3.104,3.0495,3.0495,44200.0],["1996-10-10",3.0495,3.0495,2.9406,2.9406,409400.0],["1996-10-11",2.9406,3.104,2.8861,3.104,38600.0],["1996-10-14",3.0495,3.2129,3.0495,3.104,40000.0],["1996-10-15",3.0495,3.1584,3.0495,3.1584,77200.0],["1996-10-16",3.104,3.1584,3.0495,3.1584,19600.0],["1996-10-17",3.1584,3.2129,3.1584,3.1584,2600.0],["1996-10-18",3.2673,3.2673,3.2129,3.2129,14000.0],["1996-10-21",3.2129,3.3218,3.2129,3.2129,41000.0],["1996-10-22",3.2129,3.2673,3.2129,3.2129,5800.0],["1996-10-23",3.2673,3.2673,3.2129,3.2129,7000.0],["1996-10-24",3.2673,3.3218,3.2129,3.2673,26200.0],["1996-10-25",3.2129,3.2673,3.2129,3.2673,22400.0],["1996-10-28",3.3218,3.3218,3.2129,3.2129,6400.0],["1996-10-29",3.2129,3.2673,2.8861,3.0495,188000.0],["1996-10-30",3.104,3.2129,3.104,3.1584,44800.0],["1996-10-31",3.1584,3.1584,3.104,3.1584,36600.0],["1996-11-01",3.104,3.104,2.995,3.0495,20200.0],["1996-11-04",2.995,3.0495,2.9406,2.995,61000.0],["1996-11-05",2.995,3.0495,2.995,2.995,10800.0],["1996-11-06",2.9406,2.995,2.8861,2.995,69800.0],["1996-11-07",2.9406,2.995,2.9406,2.995,11800.0],["1996-11-08",2.9406,2.995,2.9406,2.9406,9400.0],["1996-11-11",2.995,3.3218,2.995,3.3218,519600.0],["1996-11-12",3.3218,3.4307,3.3218,3.4307,116400.0],["1996-11-13",3.4307,3.4307,3.3762,3.4307,70000.0],["1996-11-14",3.4851,3.4851,3.4307,3.4307,57200.0],["1996-11-15",3.4851,3.4851,3.4307,3.4307,226200.0],["1996-11-18",3.4307,3.4307,3.3762,3.3762,25400.0],["1996-11-19",3.4307,3.4851,3.3762,3.4307,18200.0],["1996-11-20",3.4307,3.4307,3.3218,3.4307,119600.0],["1996-11-21",3.4851,3.4851,3.4307,3.4851,72800.0],["1996-11-22",3.4851,3.703,3.4851,3.5941,112600.0],["1996-11-25",3.6485,3.6485,3.5941,3.6485,12400.0],["1996-11-26",3.5941,3.8663,3.5941,3.8663,49800.0],["1996-11-27",3.9208,3.9208,3.8663,3.8663,78800.0],["1996-11-29",3.8663,3.8663,3.8119,3.8663,18000.0],["1996-12-02",3.8119,3.9752,3.8119,3.9752,45000.0],["1996-12-03",3.9752,4.0842,3.9752,4.0297,101000.0],["1996-12-04",4.0297,4.0297,3.9208,4.0297,58600.0],["1996-12-05",4.0297,4.0842,3.9752,4.0842,37800.0],["1996-12-06",4.0297,4.0297,3.9208,4.0297,83000.0],["1996-12-09",3.9752,3.9752,3.9208,3.9752,22200.0],["1996-12-10",3.9208,3.9752,3.8663,3.9752,63000.0],["1996-12-11",3.9208,3.9752,3.8119,3.9752,114600.0],["1996-12-12",3.9752,4.0842,3.9752,4.0297,49600.0],["1996-12-13",4.0297,4.1386,4.0297,4.1386,14000.0],["1996-12-16",4.0842,4.1386,4.0297,4.0297,54400.0],["1996-12-17",4.0297,4.0297,3.8663,3.8663,38200.0],["1996-12-18",3.8119,3.8663,3.8119,3.8663,55600.0],["1996-12-19",3.8663,3.9752,3.8119,3.9752,151800.0],["1996-12-20",3.9752,4.302,3.9752,4.2475,287400.0],["1996-12-23",4.302,4.3564,4.2475,4.2475,258800.0],["1996-12-24",4.2475,4.302,4.2475,4.302,96600.0],["1996-12-26",4.2475,4.302,4.2475,4.2475,59200.0],["1996-12-27",4.302,4.3564,4.302,4.302,81400.0],["1996-12-30",4.302,4.3564,4.302,4.3564,90800.0],["1996-12-31",4.302,4.4109,4.302,4.4109,57200.0],["1997-01-02",4.3564,4.4109,4.3564,4.3564,129400.0],["1997-01-03",4.3564,4.3564,4.1931,4.302,156800.0],["1997-01-06",4.302,4.302,4.302,4.302,15800.0],["1997-01-07",4.2475,4.302,4.1931,4.1931,179800.0],["1997-01-08",4.1931,4.302,4.1931,4.302,105200.0],["1997-01-09",4.2475,4.302,4.2475,4.302,34600.0],["1997-01-10",4.2475,4.4109,4.2475,4.3564,210400.0],["1997-01-13",4.4109,4.4109,4.3564,4.4109,319200.0],["1997-01-14",4.4109,4.4109,4.3564,4.3564,153800.0],["1997-01-15",4.3564,4.4109,4.302,4.3564,70200.0],["1997-01-16",4.302,4.3564,4.302,4.3564,77000.0],["1997-01-17",4.302,4.3564,4.302,4.3564,23200.0],["1997-01-20",4.4109,4.4109,4.302,4.302,9400.0],["1997-01-21",4.2475,4.302,4.1931,4.2475,144200.0],["1997-01-22",4.2475,4.302,4.2475,4.302,58800.0],["1997-01-23",4.302,4.302,4.2475,4.302,100000.0],["1997-01-24",4.2475,4.3564,4.1931,4.302,103600.0],["1997-01-27",4.1931,4.302,4.1931,4.2475,52600.0],["1997-01-28",4.302,4.302,4.1386,4.2475,69800.0],["1997-01-29",4.1931,4.2475,4.1931,4.2475,8800.0],["1997-01-30",4.1931,4.2475,4.1931,4.2475,342400.0],["1997-01-31",4.302,4.302,4.2475,4.302,11800.0],["1997-02-03",4.302,4.3564,4.302,4.302,175000.0],["1997-02-04",4.3564,4.4109,4.3564,4.4109,77800.0],["1997-02-05",4.3564,4.4109,4.3564,4.4109,1400.0],["1997-02-06",4.3564,4.3564,4.302,4.302,14000.0],["1997-02-07",4.302,4.3564,4.302,4.302,122000.0],["1997-02-10",4.302,4.302,4.1931,4.302,60400.0],["1997-02-11",4.1931,4.2475,4.1931,4.2475,33600.0],["1997-02-12",4.302,4.3564,4.302,4.3564,138800.0],["1997-02-13",4.3564,4.3564,4.302,4.3564,101600.0],["1997-02-14",4.3564,4.3564,4.302,4.3564,83400.0],["1997-02-18",4.302,4.302,4.2475,4.302,6200.0],["1997-02-19",4.2475,4.2475,4.1931,4.2475,6000.0],["1997-02-20",4.1931,4.2475,4.1386,4.2475,41200.0],["1997-02-21",4.1931,4.2475,4.1931,4.2475,12800.0],["1997-02-24",4.302,4.6832,4.302,4.6287,355800.0],["1997-02-25",4.6832,4.9554,4.6832,4.901,225600.0],["1997-02-26",4.9554,5.0099,4.901,4.901,54200.0],["1997-02-27",4.9554,5.2822,4.9554,5.2277,157000.0],["1997-02-28",5.2277,5.2822,5.2277,5.2277,102600.0],["1997-03-03",5.2822,5.2822,5.2277,5.2277,98600.0],["1997-03-04",5.2277,5.2277,5.1733,5.1733,73800.0],["1997-03-05",5.1733,5.1733,5.1188,5.1188,64200.0],["1997-03-06",5.1188,5.4455,5.1188,5.3366,239400.0],["1997-03-07",5.3366,5.3366,5.1188,5.1188,75800.0],["1997-03-10",5.2277,5.2277,5.1188,5.1733,13400.0],["1997-03-11",5.2277,5.2822,5.2277,5.2822,56800.0],["1997-03-12",5.2822,5.3366,5.2277,5.2277,72000.0],["1997-03-13",5.2277,5.2822,5.1188,5.1733,112000.0],["1997-03-14",5.1188,5.1188,5.0099,5.0644,27800.0],["1997-03-17",5.0099,5.0099,4.901,4.901,39200.0],["1997-03-18",4.9554,4.9554,4.901,4.9554,54000.0],["1997-03-19",4.9554,5.0644,4.9554,5.0644,115200.0],["1997-03-20",5.0644,5.0644,5.0099,5.0099,50000.0],["1997-03-21",5.0099,5.2277,5.0099,5.2277,75800.0],["1997-03-24",5.2277,5.3366,5.1733,5.3366,168200.0],["1997-03-25",5.3911,5.5,5.3911,5.5,46200.0],["1997-03-26",5.4455,5.5545,5.4455,5.5545,95800.0],["1997-03-27",5.6089,5.7723,5.6089,5.7178,51600.0],["1997-03-31",5.7723,5.8812,5.7178,5.7178,468200.0],["1997-04-01",5.7178,5.8267,5.7178,5.8267,25400.0],["1997-04-02",5.7723,5.8267,5.7723,5.8267,84600.0],["1997-04-03",5.8267,6.0445,5.8267,6.0445,122800.0],["1997-04-04",6.0445,6.099,5.9356,5.9901,167600.0],["1997-04-07",5.9901,5.9901,5.7723,5.7723,23600.0],["1997-04-08",5.8812,6.099,5.8812,6.0445,448400.0],["1997-04-09",6.099,6.1535,6.0445,6.0445,56200.0],["1997-04-10",6.099,6.099,5.9901,6.0445,71600.0],["1997-04-11",5.9901,5.9901,5.9901,5.9901,16400.0],["1997-04-14",5.9901,5.9901,5.9356,5.9356,24000.0],["1997-04-15",5.9356,5.9901,5.8812,5.9356,273200.0],["1997-04-16",5.9901,5.9901,5.8267,5.8812,20400.0],["1997-04-17",5.8812,5.9356,5.8267,5.8267,53000.0],["1997-04-18",5.7723,5.8812,5.7723,5.8812,125600.0],["1997-04-21",5.8812,5.8812,5.8267,5.8267,116200.0],["1997-04-22",5.8812,5.8812,5.8267,5.8267,37800.0],["1997-04-23",5.8267,5.9356,5.8267,5.8812,30800.0],["1997-04-24",5.8812,5.9901,5.8267,5.9901,155600.0],["1997-04-25",5.9901,6.099,5.9901,6.099,48000.0],["1997-04-28",6.099,6.2079,6.0445,6.0445,109000.0],["1997-04-29",6.1535,6.4257,6.1535,6.3713,118600.0],["1997-04-30",6.4802,6.5346,6.3168,6.4802,168800.0],["1997-05-01",6.4802,6.9158,6.4802,6.8069,153000.0],["1997-05-02",6.8614,7.1881,6.8614,7.0792,172800.0],["1997-05-05",7.1337,7.1337,6.8069,6.9703,76000.0],["1997-05-06",6.9703,6.9703,6.8069,6.8614,28800.0],["1997-05-07",6.8614,6.9158,6.698,6.9158,71800.0],["1997-05-08",6.9158,6.9158,6.5891,6.698,93400.0],["1997-05-09",6.698,6.7525,6.6436,6.6436,66000.0],["1997-05-12",6.698,6.698,6.6436,6.6436,38200.0],["1997-05-13",6.7525,6.8069,6.698,6.8069,28600.0],["1997-05-14",6.8614,7.0247,6.8069,6.9703,92400.0],["1997-05-15",6.9158,6.9158,6.8614,6.9158,17800.0],["1997-05-16",6.9158,6.9703,6.8614,6.9158,27400.0],["1997-05-19",6.9703,6.9703,6.698,6.698,59800.0],["1997-05-20",6.6436,6.8069,6.6436,6.8069,9000.0],["1997-05-21",6.8614,6.8614,6.698,6.8069,26800.0],["1997-05-22",6.7525,6.7525,6.5891,6.698,21600.0],["1997-05-23",6.698,6.9158,6.698,6.7525,80800.0],["1997-05-27",6.6436,6.698,6.4257,6.698,175800.0],["1997-05-28",6.6436,6.6436,6.5346,6.5891,91000.0],["1997-05-29",6.5346,6.7525,6.4802,6.7525,158000.0],["1997-05-30",6.6436,6.8614,6.5891,6.8614,47600.0],["1997-06-02",6.9158,7.1337,6.8614,7.1337,227200.0],["1997-06-03",7.2426,7.7327,7.2426,7.7327,382600.0],["1997-06-04",7.7327,7.7871,7.5148,7.5148,103800.0],["1997-06-05",7.4604,7.5148,7.4059,7.5148,80400.0],["1997-06-06",7.5148,7.5693,7.4604,7.4604,49800.0],["1997-06-09",7.5148,7.5148,7.4059,7.4059,17000.0],["1997-06-10",7.4604,7.4604,7.3515,7.4059,21800.0],["1997-06-11",7.297,7.3515,7.2426,7.297,16200.0],["1997-06-12",7.2426,7.2426,7.0792,7.0792,58200.0],["1997-06-13",7.0792,7.1337,7.0247,7.0792,40800.0],["1997-06-16",7.1337,7.2426,7.1337,7.2426,111600.0],["1997-06-17",7.297,7.5693,7.297,7.5148,41600.0],["1997-06-18",7.6782,8.1683,7.6782,8.1139,279200.0],["1997-06-19",8.2772,8.495,8.1683,8.3317,564800.0],["1997-06-20",8.4406,8.4406,8.1139,8.1683,140800.0],["1997-06-23",8.2772,8.3317,8.1683,8.2228,69800.0],["1997-06-24",8.3044,8.3044,8.1139,8.1683,30600.0],["1997-06-25",8.1683,8.2772,7.9505,8.2772,273400.0],["1997-06-26",8.3044,8.3317,8.1683,8.1683,35400.0],["1997-06-27",8.0594,8.1683,8.0594,8.1683,87800.0],["1997-06-30",8.2228,8.495,8.2228,8.3861,151000.0],["1997-07-01",8.4134,8.7673,8.3861,8.7129,168800.0],["1997-07-02",8.8218,9.0941,8.8218,9.0941,83800.0],["1997-07-03",9.203,9.4208,9.1485,9.4208,98800.0],["1997-07-07",9.5297,9.6386,9.4752,9.5841,460800.0],["1997-07-08",9.5841,9.5841,9.5297,9.5841,240000.0],["1997-07-09",9.6931,10.0198,9.6931,9.802,490600.0],["1997-07-10",9.8564,9.9109,9.5297,9.6386,502000.0],["1997-07-11",9.5841,9.6931,9.5025,9.5569,87800.0],["1997-07-14",9.5297,9.5569,8.6584,8.7129,300600.0],["1997-07-15",8.8218,9.3119,8.6856,9.2846,291200.0],["1997-07-16",9.3391,9.3391,8.7129,9.0668,272200.0],["1997-07-17",9.802,10.6733,9.5297,9.5841,1643600.0],["1997-07-18",9.5841,9.7475,9.4752,9.5025,202800.0],["1997-07-21",9.5297,9.5569,8.9307,8.9579,389400.0],["1997-07-22",8.7129,8.9851,8.5495,8.849,355800.0],["1997-07-23",8.7673,8.8762,8.5495,8.5495,5501200.0],["1997-07-24",8.495,8.604,8.495,8.495,741000.0],["1997-07-25",8.5767,8.9307,8.5767,8.5767,879800.0],["1997-07-28",8.7673,8.7673,8.5767,8.604,350600.0],["1997-07-29",8.604,8.604,8.1683,8.2228,1163400.0],["1997-07-30",8.2228,8.4134,8.1683,8.3044,1116400.0],["1997-07-31",8.3317,8.3861,8.2772,8.3861,360800.0],["1997-08-01",8.3861,8.4678,8.2772,8.3317,396200.0],["1997-08-04",8.3317,8.9307,8.3317,8.7673,477400.0],["1997-08-05",8.7129,8.8762,8.5495,8.8762,656800.0],["1997-08-06",8.8218,9.3663,8.7673,9.3663,979800.0],["1997-08-07",9.3663,10.0198,9.3663,9.9381,1591000.0],["1997-08-08",9.8564,9.9381,9.6386,9.8837,302200.0],["1997-08-11",9.8837,9.9381,9.6658,9.7747,314600.0],["1997-08-12",9.7747,9.802,9.3663,9.3663,249400.0],["1997-08-13",9.3663,9.5842,9.2846,9.4208,314200.0],["1997-08-14",9.5297,9.5842,9.2302,9.4208,377000.0],["1997-08-15",9.3663,9.4752,9.2846,9.4208,185600.0],["1997-08-18",9.3936,9.448,9.2574,9.3391,135600.0],["1997-08-19",9.4208,9.6386,9.4208,9.5569,156000.0],["1997-08-20",9.5569,9.5569,9.0941,9.0941,282600.0],["1997-08-21",9.0396,9.2574,8.9851,9.1485,484400.0],["1997-08-22",9.1757,9.5841,9.1485,9.448,189000.0],["1997-08-25",9.5569,9.802,9.5025,9.6386,404800.0],["1997-08-26",9.5842,9.6386,9.4208,9.4752,49600.0],["1997-08-27",9.4752,9.5841,9.4752,9.5569,305800.0],["1997-08-28",9.6658,9.6658,9.5297,9.6386,114800.0],["1997-08-29",9.6386,9.6386,9.3119,9.4208,120200.0],["1997-09-02",9.3663,9.5569,9.3119,9.5297,58800.0],["1997-09-03",9.5297,9.9109,9.5025,9.8564,198000.0],["1997-09-04",9.9109,9.9653,9.802,9.8837,455000.0],["1997-09-05",9.9109,9.9109,9.802,9.9109,115000.0],["1997-09-08",9.9381,10.2921,9.8292,10.2921,228800.0],["1997-09-09",10.2921,10.401,9.802,9.9109,255200.0],["1997-09-10",9.802,9.8292,9.6931,9.7475,412600.0],["1997-09-11",9.6931,9.7475,9.5297,9.6386,246000.0],["1997-09-12",9.5842,9.7203,9.5297,9.6931,105600.0],["1997-09-15",9.6931,9.8564,9.6386,9.6386,147000.0],["1997-09-16",9.6386,9.6386,8.8218,9.0396,2450800.0],["1997-09-17",9.1485,9.203,9.0668,9.0941,217200.0],["1997-09-18",9.1213,9.5297,9.1213,9.4208,161200.0],["1997-09-19",9.3119,9.3663,9.203,9.3119,118800.0],["1997-09-22",9.2574,9.3119,9.1485,9.1485,59800.0],["1997-09-23",9.1757,9.2574,9.1485,9.203,88200.0],["1997-09-24",9.203,9.203,9.0941,9.1485,103600.0],["1997-09-25",9.0941,9.1485,8.9035,9.0941,101200.0],["1997-09-26",9.1213,9.1213,8.9307,9.0124,74000.0],["1997-09-29",8.9307,8.9851,8.9035,8.9579,285200.0],["1997-09-30",9.0668,9.3663,8.9851,9.0396,358000.0],["1997-10-01",9.0396,9.1213,8.9851,9.0124,123400.0],["1997-10-02",8.8218,8.8762,8.6584,8.6856,246600.0],["1997-10-03",8.6584,8.8762,8.6584,8.8762,126800.0],["1997-10-06",8.9307,9.0124,8.7673,9.0124,130400.0],["1997-10-07",9.0396,9.1213,8.9307,9.1213,88000.0],["1997-10-08",9.203,9.2302,8.9851,9.1213,68600.0],["1997-10-09",9.0396,9.448,8.9851,9.4208,239400.0],["1997-10-10",9.3663,9.5297,9.3391,9.5297,71400.0],["1997-10-13",9.4752,9.7475,9.4752,9.7475,169000.0],["1997-10-14",9.7475,10.0742,9.7475,10.047,353600.0],["1997-10-15",10.047,10.2921,9.9109,10.2104,284000.0],["1997-10-16",10.2104,10.2648,10.0742,10.0742,162000.0],["1997-10-17",9.8564,9.8564,9.5297,9.6931,145200.0],["1997-10-20",9.6931,9.9109,9.5297,9.9109,169400.0],["1997-10-21",10.0198,10.1287,9.9109,9.9653,220800.0],["1997-10-22",9.9653,11.1089,9.9381,11.1089,898200.0],["1997-10-23",10.4554,10.8911,10.1287,10.7549,708600.0],["1997-10-24",10.7822,10.9728,10.0742,10.4827,302000.0],["1997-10-27",10.0198,10.2648,9.4208,9.4208,210800.0],["1997-10-28",9.0396,10.0198,8.495,9.0396,301000.0],["1997-10-29",10.0198,10.0198,9.6114,9.6658,248400.0],["1997-10-30",9.5841,9.5841,9.0941,9.1213,243400.0],["1997-10-31",9.2302,9.2846,9.1485,9.1757,65200.0],["1997-11-03",10.0198,10.0743,9.6386,9.6386,339200.0],["1997-11-04",9.6386,9.6386,9.0941,9.2302,237600.0],["1997-11-05",9.3663,9.4752,9.2574,9.3391,285800.0],["1997-11-06",9.3391,9.3391,9.203,9.2302,46400.0],["1997-11-07",9.203,9.203,9.0941,9.1485,185000.0],["1997-11-10",9.1485,9.1485,9.1213,9.1485,75600.0],["1997-11-11",9.0941,9.0941,8.8762,8.9035,136800.0],["1997-11-12",8.849,8.849,8.3589,8.4678,318000.0],["1997-11-13",8.4406,8.604,8.1955,8.604,307600.0],["1997-11-14",8.604,9.0396,8.604,9.0396,79800.0],["1997-11-17",9.0396,9.1485,9.0396,9.0941,65200.0],["1997-11-18",9.0668,9.0668,8.7129,8.9307,97800.0],["1997-11-19",8.8218,8.8218,8.604,8.7129,193400.0],["1997-11-20",8.7673,8.9851,8.7129,8.9035,91400.0],["1997-11-21",8.9851,9.3391,8.9851,9.3119,93600.0],["1997-11-24",9.2574,9.2574,8.604,8.8218,228800.0],["1997-11-25",8.8762,8.8762,8.7945,8.849,51000.0],["1997-11-26",8.7673,8.8218,8.6856,8.8218,182600.0],["1997-11-28",8.7129,8.9307,8.7129,8.9307,22200.0],["1997-12-01",9.0396,9.1485,8.9851,8.9851,112800.0],["1997-12-02",9.0396,9.0396,8.6856,8.849,115200.0],["1997-12-03",8.849,8.849,8.6584,8.7129,135000.0],["1997-12-04",8.9307,9.2574,8.9307,8.9307,254400.0],["1997-12-05",9.0396,9.5842,8.7945,9.4752,460600.0],["1997-12-08",9.5842,9.9926,9.5842,9.7475,300000.0],["1997-12-09",9.802,10.2648,9.7747,10.2648,210600.0],["1997-12-10",10.2376,10.7822,10.2376,10.5099,460000.0],["1997-12-11",10.2376,10.5099,9.9653,10.5099,706800.0],["1997-12-12",10.4554,10.6188,10.3465,10.4554,232000.0],["1997-12-15",10.4554,10.8911,10.0198,10.0742,567400.0],["1997-12-16",10.0742,10.1832,9.8564,9.8564,612800.0],["1997-12-17",9.9653,10.2376,9.9653,10.1015,415800.0],["1997-12-18",10.1015,10.1015,9.7475,9.802,385400.0],["1997-12-19",9.7747,9.7747,9.3936,9.5569,422000.0],["1997-12-22",9.5297,9.9653,9.5297,9.9109,318600.0],["1997-12-23",9.802,9.8837,9.7203,9.8564,58000.0],["1997-12-24",9.8564,9.8564,9.6114,9.6931,43800.0],["1997-12-26",9.7475,9.7475,9.6386,9.6931,2400.0],["1997-12-29",9.7475,9.802,9.4208,9.5841,101600.0],["1997-12-30",9.5842,9.802,9.5569,9.7747,91200.0],["1997-12-31",9.6931,10.3465,9.6386,10.2376,139200.0],["1998-01-02",10.3465,10.3465,10.0742,10.0742,159400.0],["1998-01-05",10.1015,10.2104,10.0742,10.1832,144800.0],["1998-01-06",10.1832,10.5916,10.1559,10.4554,274600.0],["1998-01-07",10.4554,10.4554,10.2104,10.2921,273200.0],["1998-01-08",10.2376,10.2376,9.6931,9.6931,194600.0],["1998-01-09",9.5841,9.6658,9.0941,9.1485,292000.0],["1998-01-12",8.9307,9.2574,8.8762,9.0124,783600.0],["1998-01-13",9.0941,9.1485,8.9851,8.9851,365600.0],["1998-01-14",8.8762,8.9307,8.7673,8.7673,438200.0],["1998-01-15",8.8218,9.1485,8.8218,9.0668,105400.0],["1998-01-16",9.0941,9.1485,8.7129,8.9307,209400.0],["1998-01-20",8.9851,9.0668,8.8762,8.9851,90800.0],["1998-01-21",9.0396,9.1213,8.9171,9.0941,297000.0],["1998-01-22",9.1485,9.3391,9.0941,9.2302,126400.0],["1998-01-23",9.2302,9.2846,9.0668,9.0668,179800.0],["1998-01-26",9.1485,9.203,8.8762,8.8762,111000.0],["1998-01-27",8.7673,9.0532,8.7129,8.9307,119800.0],["1998-01-28",8.9851,9.0941,8.9035,9.0124,78400.0],["1998-01-29",9.1213,9.4752,9.0396,9.2574,115200.0],["1998-01-30",9.4208,9.448,9.0941,9.1757,172800.0],["1998-02-02",9.2846,9.3119,9.0396,9.203,339200.0],["1998-02-03",9.1485,9.9109,9.1485,9.9109,409000.0],["1998-02-04",9.9109,10.0198,9.7747,9.8564,119600.0],["1998-02-05",9.7475,10.0198,9.7475,9.7747,83200.0],["1998-02-06",9.802,10.2921,9.802,10.2104,328800.0],["1998-02-09",10.2104,10.8366,10.1287,10.5643,462000.0],["1998-02-10",10.6733,10.7549,10.3738,10.5099,116400.0],["1998-02-11",10.4554,10.5644,9.7475,10.1287,472000.0],["1998-02-12",10.0742,10.5643,10.0198,10.4554,107800.0],["1998-02-13",10.4827,10.4827,10.2921,10.4827,345000.0],["1998-02-17",10.4554,10.7005,10.2921,10.4554,165000.0],["1998-02-18",10.401,10.4554,10.3193,10.3465,58000.0],["1998-02-19",10.3465,10.3465,10.2648,10.2648,54600.0],["1998-02-20",10.1559,10.2104,10.0198,10.1832,111600.0],["1998-02-23",10.2376,10.401,10.0743,10.2376,118600.0],["1998-02-24",10.2376,10.2648,10.1287,10.1287,110200.0],["1998-02-25",10.2376,10.401,10.2376,10.401,162600.0],["1998-02-26",10.4554,10.5099,10.3465,10.3738,206200.0],["1998-02-27",10.4282,10.4282,10.3465,10.401,23400.0],["1998-03-02",10.401,10.4554,10.2376,10.3465,49400.0],["1998-03-03",10.2921,10.4282,9.802,9.9109,223800.0],["1998-03-04",9.802,10.1287,9.6658,9.6931,808800.0],["1998-03-05",9.5841,9.8564,9.5297,9.802,232000.0],["1998-03-06",9.8292,10.4554,9.8292,10.2376,232400.0],["1998-03-09",10.2648,10.4827,9.8837,9.9653,247200.0],["1998-03-10",9.9109,10.0742,9.8292,9.8564,237400.0],["1998-03-11",9.9653,10.6733,9.9653,10.5643,546000.0],["1998-03-12",10.5643,10.7277,10.5371,10.7005,185000.0],["1998-03-13",10.7005,11.0,10.7005,10.8094,256200.0],["1998-03-16",10.7549,11.0,10.7549,10.9728,202000.0],["1998-03-17",11.0817,11.2178,11.0544,11.2178,211000.0],["1998-03-18",11.6535,11.7624,11.5173,11.6807,688400.0],["1998-03-19",11.7079,11.8713,11.6807,11.8168,236000.0],["1998-03-20",11.8168,11.8441,11.7079,11.8168,191000.0],["1998-03-23",11.8168,11.8168,11.5445,11.5445,179400.0],["1998-03-24",11.4901,11.7624,11.4901,11.7351,96200.0],["1998-03-25",11.6535,11.8713,11.4629,11.6807,319600.0],["1998-03-26",11.6535,11.953,11.6535,11.844,212400.0],["1998-03-27",11.8713,11.8985,11.8168,11.844,105600.0],["1998-03-30",11.7896,11.8168,11.4356,11.5445,259800.0],["1998-03-31",11.599,11.7896,11.5445,11.7896,119400.0],["1998-04-01",11.7896,12.6337,11.6807,12.552,412200.0],["1998-04-02",12.6337,12.6881,12.4703,12.6337,612000.0],["1998-04-03",12.6337,12.7153,12.4703,12.6881,196400.0],["1998-04-06",12.797,12.9876,12.6881,12.7153,538000.0],["1998-04-07",12.7426,12.7426,12.5247,12.5792,332400.0],["1998-04-08",12.5247,12.6881,12.4975,12.6881,272600.0],["1998-04-09",12.5792,12.797,12.5792,12.6337,245400.0],["1998-04-13",12.7426,12.797,12.552,12.6064,102200.0],["1998-04-14",12.6337,12.7153,12.4975,12.6881,81800.0],["1998-04-15",12.7426,12.9876,12.7426,12.9059,120200.0],["1998-04-16",12.8787,12.9604,12.7153,12.7426,152400.0],["1998-04-17",12.6881,12.8242,12.5247,12.552,115200.0],["1998-04-20",12.552,12.6881,12.3614,12.3886,99800.0],["1998-04-21",12.5247,12.6064,12.5247,12.6064,284400.0],["1998-04-22",12.6337,12.6609,12.6337,12.6337,148000.0],["1998-04-23",12.6336,12.6609,12.5247,12.6609,128000.0],["1998-04-24",12.6881,12.6881,12.4158,12.4431,263600.0],["1998-04-27",12.5247,12.7698,11.9802,12.7698,891400.0],["1998-04-28",12.7698,13.3416,12.6881,13.151,829000.0],["1998-04-29",13.151,13.2871,13.0148,13.0693,520800.0],["1998-04-30",13.1782,13.396,13.1782,13.3416,396600.0],["1998-05-01",13.3143,13.3416,13.1782,13.2327,249400.0],["1998-05-04",13.2599,13.2599,12.9604,13.0693,178400.0],["1998-05-05",13.0421,13.0965,12.9059,12.9059,209200.0],["1998-05-06",13.0693,13.1238,12.9332,13.0148,250400.0],["1998-05-07",13.0148,13.0421,12.8515,12.9059,273800.0],["1998-05-08",12.9604,13.0148,12.8515,12.9604,47800.0],["1998-05-11",13.0148,13.0421,12.9604,12.9604,79000.0],["1998-05-12",12.9876,13.0693,12.9604,12.9876,592800.0],["1998-05-13",13.0693,13.2327,13.0421,13.1782,172000.0],["1998-05-14",13.1782,13.396,13.1238,13.3416,182800.0],["1998-05-15",13.396,13.396,13.0693,13.1782,27400.0],["1998-05-18",13.2054,13.2871,13.0693,13.2327,178800.0],["1998-05-19",13.1782,13.5322,13.1782,13.4777,244600.0],["1998-05-20",13.4233,13.7228,13.4233,13.6411,181400.0],["1998-05-21",13.6955,13.6955,13.5594,13.6411,198600.0],["1998-05-22",13.5866,13.5866,13.3416,13.5049,78800.0],["1998-05-26",13.4233,13.6138,13.4233,13.5049,93800.0],["1998-05-27",13.4505,13.4505,13.0693,13.396,577400.0],["1998-05-28",13.2871,13.5322,13.2599,13.5049,233000.0],["1998-05-29",13.5594,13.6139,13.396,13.4233,53600.0],["1998-06-01",13.4233,13.4233,12.9876,13.1238,150800.0],["1998-06-02",13.1238,13.151,12.9059,12.9332,73200.0],["1998-06-03",12.9332,12.9604,12.8787,12.9332,57600.0],["1998-06-04",12.9059,12.9059,12.5792,12.6337,285200.0],["1998-06-05",12.6336,12.6609,12.4703,12.6609,129600.0],["1998-06-08",12.6609,12.7426,12.6337,12.6337,124000.0],["1998-06-09",12.7426,12.7426,12.6064,12.6337,62400.0],["1998-06-10",12.6881,12.6881,12.4703,12.4703,64200.0],["1998-06-11",12.3614,12.4158,12.1436,12.2525,202200.0],["1998-06-12",12.198,12.198,12.0346,12.1436,94400.0],["1998-06-15",12.1436,12.198,12.0346,12.0346,93400.0],["1998-06-16",12.0346,12.0891,11.7896,11.844,179200.0],["1998-06-17",11.8713,12.1708,11.8713,12.0891,120400.0],["1998-06-18",12.1708,12.1708,11.8168,11.9257,84800.0],["1998-06-19",11.8713,11.9393,11.7079,11.8713,180000.0],["1998-06-22",11.8713,12.2525,11.8713,12.2252,119000.0],["1998-06-23",12.2525,12.3886,12.2525,12.3614,45000.0],["1998-06-24",12.3886,12.4158,12.3341,12.3341,128400.0],["1998-06-25",12.3614,12.552,12.1436,12.1436,166000.0],["1998-06-26",12.1708,12.3069,12.0891,12.1436,63400.0],["1998-06-29",12.0891,12.3614,12.0891,12.2525,62000.0],["1998-06-30",12.198,12.4158,12.0891,12.4158,71400.0],["1998-07-01",12.3614,12.5792,12.3614,12.552,58000.0],["1998-07-02",12.6337,12.7426,12.6337,12.7153,75600.0],["1998-07-06",12.8242,12.8515,12.6336,12.6609,218600.0],["1998-07-07",12.6609,12.8787,12.5247,12.8787,108400.0],["1998-07-08",12.8787,12.8787,12.6064,12.6064,73400.0],["1998-07-09",12.6337,12.6337,12.3614,12.4158,61800.0],["1998-07-10",12.4703,12.4703,12.0891,12.3069,96000.0],["1998-07-13",12.3069,12.5247,12.3069,12.4158,87600.0],["1998-07-14",12.4158,12.4158,12.0891,12.3614,413600.0],["1998-07-15",12.4158,12.4703,12.198,12.3069,233400.0],["1998-07-16",12.2525,12.3069,12.0891,12.1708,224400.0],["1998-07-17",12.1708,12.1708,11.8713,12.0074,188000.0],["1998-07-20",12.0074,12.0891,11.8713,12.0346,99000.0],["1998-07-21",11.9802,12.0891,11.9802,12.0346,159000.0],["1998-07-22",11.9802,12.0891,11.8713,11.953,124600.0],["1998-07-23",11.8985,11.8985,11.6535,11.6535,184200.0],["1998-07-24",11.6535,11.7624,11.5173,11.7079,72600.0],["1998-07-27",11.7624,11.7624,11.1634,11.3267,240400.0],["1998-07-28",11.2723,11.2723,10.7277,10.8911,364000.0],["1998-07-29",11.0,11.4629,10.5643,10.7822,777400.0],["1998-07-30",10.4554,10.5643,9.7747,9.8564,518600.0],["1998-07-31",10.047,10.2376,8.8218,9.1213,689400.0],["1998-08-03",9.1485,9.802,9.0941,9.1485,712000.0],["1998-08-04",9.203,9.2574,8.2228,8.3317,744400.0],["1998-08-05",8.4406,9.0396,8.3317,9.0396,229800.0],["1998-08-06",8.9307,10.1832,8.9307,9.8837,311200.0],["1998-08-07",9.9653,10.1287,9.802,9.8564,474400.0],["1998-08-10",9.8292,10.0198,9.203,9.3663,513800.0],["1998-08-11",9.1485,9.1485,8.849,9.0941,127200.0],["1998-08-12",9.1485,9.4208,9.1485,9.3663,407800.0],["1998-08-13",9.3663,9.5841,9.3663,9.5841,338000.0],["1998-08-14",9.5297,10.0334,9.5297,9.802,294400.0],["1998-08-17",9.9109,10.2376,9.6931,10.0198,416800.0],["1998-08-18",10.0198,10.3193,9.9653,10.2648,235000.0],["1998-08-19",10.3738,10.3738,9.5297,9.6931,118600.0],["1998-08-20",9.6386,9.6658,9.5841,9.6658,91000.0],["1998-08-21",9.6658,9.6658,8.9579,9.203,123800.0],["1998-08-24",9.1485,9.5842,9.1485,9.4752,169600.0],["1998-08-25",9.5842,9.6931,9.3391,9.3663,259800.0],["1998-08-26",9.2574,9.2574,8.6312,8.8762,189600.0],["1998-08-27",8.7673,8.7673,8.1683,8.3861,134800.0],["1998-08-28",8.495,8.5767,7.7327,7.9505,111400.0],["1998-08-31",7.9505,7.9505,6.8069,6.8614,254400.0],["1998-09-01",6.9158,7.1881,6.8069,7.1337,231600.0],["1998-09-02",7.1881,7.7054,7.1881,7.5693,208000.0],["1998-09-03",7.5148,7.5148,7.2153,7.2426,531800.0],["1998-09-04",7.2698,7.2698,6.8342,6.8614,390800.0],["1998-09-08",6.9158,7.5148,6.9158,7.3515,477200.0],["1998-09-09",7.3515,7.7327,7.2153,7.3243,195400.0],["1998-09-10",7.2698,7.7327,7.2153,7.5693,303200.0],["1998-09-11",7.5693,7.6782,7.4059,7.4059,169200.0],["1998-09-14",7.3787,7.3787,7.1881,7.2698,211600.0],["1998-09-15",7.297,7.5148,7.1881,7.1881,353600.0],["1998-09-16",7.1881,7.5148,7.1881,7.4059,113000.0],["1998-09-17",7.297,7.5148,7.2426,7.4604,92600.0],["1998-09-18",7.5693,7.5693,7.297,7.3243,443200.0],["1998-09-21",7.2426,7.5148,7.2426,7.4059,207400.0],["1998-09-22",7.3787,7.5148,7.3515,7.4332,95000.0],["1998-09-23",7.3787,7.4059,7.1881,7.2426,379800.0],["1998-09-24",7.2426,7.2426,6.9703,7.0247,98600.0],["1998-09-25",7.0792,7.0792,6.099,6.2624,965800.0],["1998-09-28",6.4802,6.7525,6.2351,6.5346,574400.0],["1998-09-29",6.5619,6.6436,6.3168,6.5891,233000.0],["1998-09-30",6.5346,6.5346,6.3168,6.5074,177800.0],["1998-10-01",6.453,6.5074,6.3713,6.4257,111600.0],["1998-10-02",6.3713,6.6163,6.3168,6.453,253400.0],["1998-10-05",6.4257,6.7797,6.4257,6.6436,392600.0],["1998-10-06",6.6436,6.7252,6.4257,6.5074,69600.0],["1998-10-07",6.4802,6.6163,6.3168,6.3168,195200.0],["1998-10-08",6.3168,6.3168,5.9356,6.099,190200.0],["1998-10-09",6.0445,6.4802,6.0309,6.3168,174600.0],["1998-10-12",6.2624,6.2624,5.8267,6.099,181200.0],["1998-10-13",6.1262,6.2079,6.0718,6.1807,74400.0],["1998-10-14",6.1262,6.4257,5.854,6.4257,260000.0],["1998-10-15",6.8069,7.4059,6.8069,7.2153,352600.0],["1998-10-16",7.4059,7.896,7.4059,7.8144,891600.0],["1998-10-19",7.7599,8.2772,7.7599,8.1683,388000.0],["1998-10-20",8.2228,8.6856,8.2228,8.3044,364600.0],["1998-10-21",8.3589,8.4406,8.2772,8.2772,131600.0],["1998-10-22",8.1411,8.604,8.1411,8.5767,78600.0],["1998-10-23",8.5767,8.604,8.4406,8.4678,108600.0],["1998-10-26",8.495,8.849,8.4406,8.7673,121600.0],["1998-10-27",8.8218,9.3936,8.8218,9.2574,145400.0],["1998-10-28",9.203,9.2846,9.0396,9.2302,140000.0],["1998-10-29",9.1485,9.4752,9.1485,9.448,126800.0],["1998-10-30",9.5842,9.9109,9.4208,9.4752,370600.0],["1998-11-02",9.3663,9.7747,9.3119,9.7475,326400.0],["1998-11-03",9.8837,10.4282,9.8837,10.401,432200.0],["1998-11-04",10.4554,10.6188,10.2921,10.5371,325200.0],["1998-11-05",10.5643,10.6188,10.3465,10.5099,116000.0],["1998-11-06",10.5371,10.5371,10.3738,10.3738,174200.0],["1998-11-09",10.401,10.4554,10.2376,10.3738,128000.0],["1998-11-10",10.3738,10.5371,10.3193,10.3193,84200.0],["1998-11-11",10.401,10.4554,10.1287,10.1559,144200.0],["1998-11-12",10.1287,10.2921,10.1015,10.1832,56800.0],["1998-11-13",10.2376,10.3465,9.8564,9.8564,179200.0],["1998-11-16",9.8564,10.5099,9.8564,10.2376,164600.0],["1998-11-17",10.2376,10.7277,10.2376,10.7005,295000.0],["1998-11-18",10.7549,11.1089,10.7549,10.9183,253800.0],["1998-11-19",11.0817,11.5445,11.0272,11.4901,428400.0],["1998-11-20",11.5445,11.6262,11.4084,11.6262,241600.0],["1998-11-23",11.6262,12.0346,11.599,11.9802,456000.0],["1998-11-24",12.198,12.6064,12.1436,12.3886,357200.0],["1998-11-25",12.3341,12.3614,11.9802,12.1708,227200.0],["1998-11-27",12.198,12.3614,12.198,12.2252,179600.0],["1998-11-30",12.2525,12.4431,12.0346,12.198,247600.0],["1998-12-01",11.8985,11.9257,11.3267,11.4901,368600.0],["1998-12-02",11.4901,11.6535,11.4901,11.5445,229200.0],["1998-12-03",11.6535,12.0891,11.4356,11.7624,214400.0],["1998-12-04",11.7896,12.0346,11.7896,12.0346,95600.0],["1998-12-07",12.0074,12.0619,11.9257,12.0619,135600.0],["1998-12-08",12.0619,12.2525,12.0619,12.1436,125200.0],["1998-12-09",12.0346,12.3069,12.0346,12.0619,173600.0],["1998-12-10",12.0619,12.0619,11.1089,11.2178,516200.0],["1998-12-11",11.245,11.245,11.0,11.0272,59800.0],["1998-12-14",11.0272,11.1634,10.7277,10.8911,353600.0],["1998-12-15",10.8366,10.8911,10.5099,10.5371,382200.0],["1998-12-16",10.5371,10.5916,10.1832,10.401,229000.0],["1998-12-17",10.5099,10.6188,9.9926,10.0742,413200.0],["1998-12-18",10.6733,11.5445,10.646,11.4356,733600.0],["1998-12-21",11.4356,11.7079,11.3267,11.3812,120200.0],["1998-12-22",11.2178,11.4356,11.2178,11.3267,344400.0],["1998-12-23",11.4356,11.7079,11.3812,11.5445,185400.0],["1998-12-24",11.5445,11.5445,11.3267,11.5173,75000.0],["1998-12-28",11.5718,11.7351,11.4901,11.6807,56600.0],["1998-12-29",11.6262,11.7079,11.5173,11.599,160000.0],["1998-12-30",11.599,12.0891,11.599,12.0074,159400.0],["1998-12-31",12.0891,12.5247,12.0346,12.4431,171200.0],["1999-01-04",12.3614,12.4158,11.8713,11.9802,274200.0],["1999-01-05",12.1436,12.198,11.8168,12.1163,141400.0],["1999-01-06",12.198,12.198,12.0074,12.0619,195600.0],["1999-01-07",12.0891,12.0891,11.8713,11.9802,104200.0],["1999-01-08",11.9257,12.0891,11.844,12.0346,134400.0],["1999-01-11",12.1163,12.1163,11.599,11.7624,137400.0],["1999-01-12",11.7351,11.7624,11.2995,11.354,86600.0],["1999-01-13",11.1634,11.1634,11.0,11.0817,161200.0],["1999-01-14",11.1361,11.2723,10.9455,10.9455,114600.0],["1999-01-15",11.1361,11.5173,11.0817,11.4901,111200.0],["1999-01-19",11.5173,11.6535,11.3267,11.5445,125200.0],["1999-01-20",11.4901,11.7351,11.4901,11.4901,168600.0],["1999-01-21",11.3812,11.4356,11.0,11.2995,97000.0],["1999-01-22",11.1906,11.3267,11.0544,11.0544,31600.0],["1999-01-25",10.9455,10.9728,10.5643,10.7277,108600.0],["1999-01-26",10.6733,10.7277,10.4554,10.6188,163000.0],["1999-01-27",10.6188,10.6188,10.4554,10.5643,85000.0],["1999-01-28",10.7822,11.0,10.7822,10.9183,90200.0],["1999-01-29",10.9728,10.9728,10.6733,10.7277,68000.0],["1999-02-01",10.6733,10.7822,10.6188,10.7277,62800.0],["1999-02-02",10.8366,11.0544,10.6733,11.0544,95800.0],["1999-02-03",11.1634,11.7351,11.1634,11.6535,385800.0],["1999-02-04",11.6535,11.6535,11.3812,11.4901,78200.0],["1999-02-05",11.4901,11.7351,11.4629,11.4629,66600.0],["1999-02-08",11.4901,11.4901,11.0,11.0544,151200.0],["1999-02-09",11.1634,11.3267,10.8366,10.9455,162600.0],["1999-02-10",10.8911,10.9183,10.7822,10.8639,351400.0],["1999-02-11",11.1089,11.1089,10.6188,10.646,108400.0],["1999-02-12",10.6188,10.6733,10.4282,10.4282,58200.0],["1999-02-16",10.5099,10.5643,10.2921,10.3193,101000.0],["1999-02-17",10.401,10.4554,10.2376,10.3193,68400.0],["1999-02-18",10.2648,10.401,10.2376,10.3465,358800.0],["1999-02-19",10.4554,10.7277,10.401,10.6188,126800.0],["1999-02-22",10.6188,10.9455,10.6188,10.8911,203800.0],["1999-02-23",10.8911,10.9183,10.8094,10.9183,79800.0],["1999-02-24",10.9728,11.1634,10.9728,11.0544,145800.0],["1999-02-25",11.0817,11.1634,11.0,11.0817,234400.0],["1999-02-26",11.0817,11.3267,11.0,11.1634,105000.0],["1999-03-01",11.2723,11.3267,11.0544,11.1634,247000.0],["1999-03-02",11.2723,11.4084,11.1089,11.1634,163800.0],["1999-03-03",11.0544,11.1089,10.8911,11.0272,309200.0],["1999-03-04",11.0272,11.2178,11.0272,11.2178,87600.0],["1999-03-05",11.2178,11.2723,10.8366,11.0,105400.0],["1999-03-08",10.9455,10.9455,10.6733,10.8366,225400.0],["1999-03-09",10.8366,10.8366,10.401,10.4827,273800.0],["1999-03-10",10.5371,10.5371,10.047,10.1287,294000.0],["1999-03-11",10.1832,10.3465,10.1287,10.2376,428400.0],["1999-03-12",10.1832,10.2376,9.6386,9.6931,231400.0],["1999-03-15",9.6386,9.9381,9.6386,9.7203,229200.0],["1999-03-16",9.6931,10.0198,9.6658,9.9653,228800.0],["1999-03-17",10.1559,10.4554,10.1559,10.2648,300200.0],["1999-03-18",10.2921,10.401,10.2104,10.3193,100800.0],["1999-03-19",10.4282,10.6188,10.2376,10.2376,223600.0],["1999-03-22",10.3465,10.401,10.047,10.1559,107800.0],["1999-03-23",10.1559,10.2376,10.1287,10.1559,99800.0],["1999-03-24",10.1559,10.2104,9.9653,10.0198,102400.0],["1999-03-25",9.9653,10.1832,9.9653,10.1287,343800.0],["1999-03-26",10.0742,10.1287,10.0198,10.0198,53600.0],["1999-03-29",10.1287,10.1832,10.0198,10.1287,118200.0],["1999-03-30",10.0743,10.2921,10.0198,10.2648,214200.0],["1999-03-31",10.3465,10.5371,10.2921,10.5099,169000.0],["1999-04-01",10.5643,10.5643,10.2921,10.3738,94400.0],["1999-04-05",10.3738,10.4554,10.2648,10.3193,69200.0],["1999-04-06",10.3738,10.5643,10.3465,10.3465,119800.0],["1999-04-07",10.401,10.401,10.1287,10.3465,76800.0],["1999-04-08",10.4554,10.4554,10.2648,10.3465,149600.0],["1999-04-09",10.2921,10.7005,10.2104,10.401,124000.0],["1999-04-12",10.3465,10.8639,10.3465,10.6188,133400.0],["1999-04-13",10.7822,11.2723,10.7277,10.8366,197400.0],["1999-04-14",10.7822,11.3812,10.7277,11.245,249000.0],["1999-04-15",12.198,12.2525,11.9257,11.9802,508400.0],["1999-04-16",12.0891,12.6337,12.0891,12.5792,999600.0],["1999-04-19",12.6337,13.7228,12.6337,13.396,2024200.0],["1999-04-20",13.4505,13.5049,12.797,12.9604,743600.0],["1999-04-21",12.8515,13.2599,12.8515,12.9876,508200.0],["1999-04-22",13.0693,13.0693,12.7426,12.7698,156200.0],["1999-04-23",12.7426,12.7426,12.6336,12.6609,183200.0],["1999-04-26",12.6337,12.797,12.5247,12.797,429200.0],["1999-04-27",14.1856,14.1856,13.3416,13.4505,828800.0],["1999-04-28",13.4777,13.5049,13.1782,13.2871,213400.0],["1999-04-29",13.2871,13.8317,13.2599,13.8044,580800.0],["1999-04-30",13.8861,13.8861,13.5049,13.7772,379800.0],["1999-05-03",13.8861,14.0767,13.8044,13.8589,407000.0],["1999-05-04",13.8861,14.8119,13.8861,14.5668,1379400.0],["1999-05-05",14.4579,14.4579,14.2673,14.3762,436800.0],["1999-05-06",14.3762,14.6485,14.349,14.5396,388600.0],["1999-05-07",14.5396,15.0297,14.4851,14.948,422600.0],["1999-05-10",14.948,15.2475,14.8663,15.0841,318400.0],["1999-05-11",15.0841,15.4653,15.0569,15.4109,547600.0],["1999-05-12",15.4109,15.4109,15.1658,15.1931,164200.0],["1999-05-13",15.2203,15.2475,14.6485,14.7574,344800.0],["1999-05-14",14.703,14.703,14.4307,14.4307,140000.0],["1999-05-17",14.3762,14.703,14.3762,14.6757,230600.0],["1999-05-18",14.6757,14.703,14.5396,14.6757,237600.0],["1999-05-19",14.6757,14.7574,14.4579,14.4579,112600.0],["1999-05-20",14.2673,14.2673,13.6138,13.995,417000.0],["1999-05-21",13.995,14.1039,13.8861,13.9678,138400.0],["1999-05-24",13.995,14.4307,13.9678,14.3762,456400.0],["1999-05-25",14.2673,14.4579,14.1039,14.1856,543400.0],["1999-05-26",14.1856,14.2129,13.8317,13.9678,313800.0],["1999-05-27",13.995,13.995,13.6411,13.7228,203800.0],["1999-05-28",13.7228,13.7228,13.2871,13.4777,135400.0],["1999-06-01",13.4505,13.6683,13.2871,13.6138,232200.0],["1999-06-02",13.5594,13.6411,13.396,13.6138,200200.0],["1999-06-03",13.6138,13.6411,13.3688,13.3688,233600.0],["1999-06-04",13.3688,13.7772,13.3688,13.5594,322000.0],["1999-06-07",13.5594,13.9406,13.4233,13.9406,352000.0],["1999-06-08",13.8861,14.1856,13.8861,14.0155,201000.0],["1999-06-09",13.995,14.1039,13.9678,13.995,207200.0],["1999-06-10",13.995,13.995,13.6138,13.6955,222200.0],["1999-06-11",13.7228,13.7772,13.3416,13.4505,88200.0],["1999-06-14",13.4505,13.5594,13.2871,13.4233,175800.0],["1999-06-15",13.5049,14.1584,13.5049,14.104,599200.0],["1999-06-16",14.703,14.703,13.8861,13.9406,509200.0],["1999-06-17",13.3416,13.4777,13.2871,13.3416,1982600.0],["1999-06-18",13.396,13.396,13.2871,13.3143,515800.0],["1999-06-21",13.3688,13.4233,13.2871,13.3416,175600.0],["1999-06-22",13.3143,13.3143,13.1238,13.1238,621000.0],["1999-06-23",13.1238,13.1238,12.6881,12.7426,510000.0],["1999-06-24",12.797,12.797,11.8713,12.2525,1243800.0],["1999-06-25",12.2525,12.7153,12.2525,12.6064,738000.0],["1999-06-28",12.6881,12.7698,12.5247,12.5792,295800.0],["1999-06-29",12.6337,12.797,12.6064,12.7426,272400.0],["1999-06-30",12.6881,13.396,12.4975,13.2599,720800.0],["1999-07-01",13.396,13.396,12.9059,13.1238,175800.0],["1999-07-02",13.2327,13.2871,13.0693,13.2054,208000.0],["1999-07-06",13.0965,13.1782,12.9604,13.151,181800.0],["1999-07-07",13.0693,13.2871,12.6337,12.9059,179800.0],["1999-07-08",12.797,12.797,12.5792,12.5792,143400.0],["1999-07-09",12.6881,13.0421,12.6337,13.0421,190000.0],["1999-07-12",12.9604,13.0965,12.797,13.0965,209800.0],["1999-07-13",13.0693,13.0693,12.8787,12.9604,148800.0],["1999-07-14",12.9876,13.2871,12.9876,13.2327,264800.0],["1999-07-15",13.2871,13.396,13.1238,13.2599,199000.0],["1999-07-16",13.1782,13.3416,13.0965,13.2327,386200.0],["1999-07-19",13.1782,13.3143,13.1238,13.2599,346800.0],["1999-07-20",13.3143,13.3143,13.0965,13.2599,141600.0],["1999-07-21",13.1782,13.2871,13.151,13.2871,163200.0],["1999-07-22",13.3143,13.6138,13.2599,13.5594,189200.0],["1999-07-23",13.6683,13.75,13.5594,13.6683,416400.0],["1999-07-26",13.6139,13.6139,13.5594,13.5866,125600.0],["1999-07-27",13.7772,13.8861,13.3688,13.396,254800.0],["1999-07-28",13.4505,13.5049,13.0693,13.1782,171200.0],["1999-07-29",13.0148,13.1238,12.8242,13.1238,357200.0],["1999-07-30",13.0693,13.1238,12.9604,13.0693,198000.0],["1999-08-02",12.8515,12.9876,12.8242,12.8515,137200.0],["1999-08-03",12.8515,13.2327,12.5792,13.1238,267000.0],["1999-08-04",13.0693,13.1237,12.9059,12.9876,208800.0],["1999-08-05",12.9876,12.9876,12.7426,12.9059,210200.0],["1999-08-06",12.9604,12.9604,12.797,12.797,150000.0],["1999-08-09",12.797,12.9059,12.1436,12.1436,395600.0],["1999-08-10",11.9802,11.9802,11.3812,11.5718,796400.0],["1999-08-11",11.6535,11.8713,11.6535,11.7079,167000.0],["1999-08-12",11.7624,11.8168,11.4084,11.4356,394000.0],["1999-08-13",11.4901,11.4901,11.3267,11.4356,445000.0],["1999-08-16",11.4356,11.4356,11.3267,11.3812,231800.0],["1999-08-17",11.3812,11.3812,11.2178,11.3267,238800.0],["1999-08-18",11.3812,11.4629,11.3267,11.4084,300600.0],["1999-08-19",11.4629,11.4901,11.354,11.4084,156600.0],["1999-08-20",11.2723,11.2723,10.5644,10.646,294400.0],["1999-08-23",10.6733,12.0891,10.6733,12.0619,1070800.0],["1999-08-24",12.0891,12.5247,11.9257,12.2525,314200.0],["1999-08-25",12.2525,12.4703,12.2525,12.3614,118000.0],["1999-08-26",12.3069,12.3069,11.8168,11.8713,257200.0],["1999-08-27",11.9802,11.9802,11.4901,11.5718,192000.0],["1999-08-30",11.6262,11.8168,11.5445,11.7351,125200.0],["1999-08-31",11.6807,11.7624,11.5173,11.7079,215600.0],["1999-09-01",11.6535,11.9257,11.599,11.8713,149600.0],["1999-09-02",11.9257,11.9257,11.7351,11.8168,74800.0],["1999-09-03",11.8168,12.198,11.8168,12.1436,99400.0],["1999-09-07",12.198,12.198,11.953,11.9802,106400.0],["1999-09-08",11.9257,11.9802,11.5445,11.599,181200.0],["1999-09-09",11.7079,12.4158,11.7079,12.3069,523000.0],["1999-09-10",12.5247,12.5247,12.2525,12.2797,276800.0],["1999-09-13",12.3614,12.3614,12.0891,12.1436,130600.0],["1999-09-14",12.198,12.2525,11.9802,12.0346,146800.0],["1999-09-15",11.9802,12.1436,11.9802,11.9802,67000.0],["1999-09-16",11.9802,11.9802,11.6535,11.6535,117600.0],["1999-09-17",11.7624,11.7624,11.5445,11.6535,138000.0],["1999-09-20",11.7624,12.2525,11.7624,12.198,212200.0],["1999-09-21",12.198,12.3069,12.1708,12.2525,131600.0],["1999-09-22",12.2525,12.4703,12.1436,12.4431,164800.0],["1999-09-23",12.5247,13.0693,12.4975,12.9059,329200.0],["1999-09-24",12.8515,12.8515,12.5247,12.6337,111800.0],["1999-09-27",12.9604,13.2871,12.8515,13.151,591000.0],["1999-09-28",13.151,13.1782,12.9059,13.1782,258600.0],["1999-09-29",13.1782,13.5594,13.1782,13.5594,473600.0],["1999-09-30",13.5866,13.7228,13.5594,13.7228,535000.0],["1999-10-01",13.7228,13.7228,13.3416,13.5049,97200.0],["1999-10-04",13.6138,13.6138,13.3416,13.5594,282600.0],["1999-10-05",13.6138,13.6955,13.396,13.6138,171000.0],["1999-10-06",13.6138,13.6411,13.396,13.5594,131800.0],["1999-10-07",13.5594,13.6138,13.5049,13.5594,171800.0],["1999-10-08",13.6139,13.6139,13.4777,13.5322,245800.0],["1999-10-11",13.5594,13.5594,13.3416,13.396,215200.0],["1999-10-12",13.3416,13.3416,13.1237,13.1782,183800.0],["1999-10-13",13.0965,13.1237,12.9059,12.9876,264400.0],["1999-10-14",12.9604,13.0421,12.9059,12.9332,132200.0],["1999-10-15",12.8242,13.0421,12.7698,12.9876,426000.0],["1999-10-18",12.9876,12.9876,12.7017,12.7698,152800.0],["1999-10-19",12.7426,12.7426,12.198,12.198,283200.0],["1999-10-20",12.198,12.198,11.7896,11.8985,202400.0],["1999-10-21",11.8985,11.8985,11.599,11.599,114600.0],["1999-10-22",11.599,11.7624,11.3812,11.4084,169000.0],["1999-10-25",11.4084,11.599,10.8911,11.2178,334200.0],["1999-10-26",11.2178,11.4901,10.8094,11.1906,392800.0],["1999-10-27",11.1089,11.9802,11.0544,11.9802,303400.0],["1999-10-28",12.1436,12.198,10.8911,11.599,845000.0],["1999-10-29",11.7079,11.8168,11.3267,11.5173,442200.0],["1999-11-01",11.4901,11.8168,11.4901,11.5173,158200.0],["1999-11-02",11.5173,11.5173,11.1634,11.2723,333800.0],["1999-11-03",11.4356,11.7079,11.3267,11.6535,248800.0],["1999-11-04",11.7624,11.953,11.6535,11.7351,305800.0],["1999-11-05",11.7079,11.7079,11.3267,11.5445,74200.0],["1999-11-08",11.5445,11.5718,11.3812,11.5718,157000.0],["1999-11-09",11.5718,11.5718,11.4901,11.5445,127000.0],["1999-11-10",11.5445,11.7624,11.2995,11.6807,232000.0],["1999-11-11",11.7624,11.9257,11.5445,11.844,255400.0],["1999-11-12",11.8441,12.0346,11.8168,11.9257,198600.0],["1999-11-15",11.9802,12.3614,11.953,12.3069,370200.0],["1999-11-16",12.198,12.5247,12.198,12.198,274200.0],["1999-11-17",12.198,12.3614,12.0891,12.1436,176800.0],["1999-11-18",12.1436,12.8515,11.9802,12.6337,328200.0],["1999-11-19",12.6337,12.8515,12.198,12.198,324000.0],["1999-11-22",12.1436,12.198,11.8168,12.0891,190200.0],["1999-11-23",12.1708,12.1708,11.7624,12.0074,229400.0],["1999-11-24",12.0074,12.0074,11.0,11.2178,532600.0],["1999-11-26",11.2178,11.4901,11.1634,11.354,82800.0],["1999-11-29",11.5445,11.8441,11.5445,11.8168,476800.0],["1999-11-30",11.8168,12.198,11.8168,12.198,954400.0],["1999-12-01",12.1436,12.3069,11.9257,12.2525,391600.0],["1999-12-02",12.198,12.198,11.8713,12.0346,253000.0],["1999-12-03",12.0346,12.2525,12.0346,12.1436,259200.0],["1999-12-06",12.3614,12.4158,11.6807,11.7624,442800.0],["1999-12-07",11.7624,12.2525,11.6535,12.2525,289000.0],["1999-12-08",12.198,12.3614,12.0891,12.3614,258200.0],["1999-12-09",12.3069,12.3614,12.1436,12.2797,267800.0],["1999-12-10",12.3341,12.4158,12.198,12.3614,169800.0],["1999-12-13",12.3069,12.3341,11.3812,11.8168,282400.0],["1999-12-14",11.7624,11.7624,11.4084,11.4629,369000.0],["1999-12-15",11.5445,11.5445,11.245,11.3267,202400.0],["1999-12-16",11.3267,11.3267,10.9183,11.0544,385200.0],["1999-12-17",11.0544,11.7351,11.0544,11.7351,356800.0],["1999-12-20",11.7351,11.7351,11.5718,11.599,99600.0],["1999-12-21",11.5445,11.6807,11.4901,11.599,90200.0],["1999-12-22",11.599,11.599,11.3267,11.3267,255000.0],["1999-12-23",11.3267,11.3267,11.2723,11.2995,107600.0],["1999-12-27",11.354,11.599,11.3267,11.4901,142200.0],["1999-12-28",11.5445,12.4975,11.4629,12.4975,328600.0],["1999-12-29",12.1436,12.1708,11.9257,11.9257,93600.0],["1999-12-30",11.9802,12.4975,11.9802,12.198,207200.0],["1999-12-31",12.198,12.3341,11.7624,12.0891,182200.0],["2000-01-03",12.0891,12.0891,11.4901,11.5445,216200.0],["2000-01-04",11.4901,11.5718,11.2178,11.4901,255000.0],["2000-01-05",11.3812,11.7624,11.3812,11.6807,43200.0],["2000-01-06",11.7896,11.953,11.6807,11.8985,140600.0],["2000-01-07",11.9802,12.4703,11.9802,12.4703,219000.0],["2000-01-10",12.5792,12.5792,12.1436,12.198,408000.0],["2000-01-11",12.198,12.198,11.5445,11.5718,279200.0],["2000-01-12",11.4356,11.5445,11.3267,11.5173,119600.0],["2000-01-13",11.5718,11.9257,11.5445,11.9257,146400.0],["2000-01-14",11.953,12.3069,11.7079,12.3069,276000.0],["2000-01-18",12.2525,12.3614,12.1163,12.198,190000.0],["2000-01-19",12.1436,12.1708,11.7624,11.7624,411600.0],["2000-01-20",11.7624,11.7624,11.5445,11.6262,549200.0],["2000-01-21",11.5718,11.6535,10.8911,11.1089,187400.0],["2000-01-24",11.1089,11.1089,10.2921,10.4282,851400.0],["2000-01-25",10.4282,10.4282,9.9653,10.1832,431200.0],["2000-01-26",10.2376,10.2921,9.9381,10.0198,709000.0],["2000-01-27",10.0198,10.0198,9.3119,9.5841,863800.0],["2000-01-28",9.5842,9.5842,9.3663,9.5297,854600.0],["2000-01-31",9.6386,10.047,9.6114,9.9109,462600.0],["2000-02-01",10.0198,10.0742,9.5297,9.802,652400.0],["2000-02-02",9.7203,9.9653,9.6386,9.8564,364600.0],["2000-02-03",9.802,10.0198,9.5842,9.7203,360600.0],["2000-02-04",9.6386,9.6931,9.2574,9.4208,392400.0],["2000-02-07",9.5842,9.5842,9.0941,9.5297,355800.0],["2000-02-08",9.6386,9.6931,9.3663,9.5841,1074800.0],["2000-02-09",9.5842,9.6114,9.3936,9.4208,259400.0],["2000-02-10",9.4208,9.4208,9.1485,9.1485,166200.0],["2000-02-11",9.1485,9.1757,8.7129,8.7129,298400.0],["2000-02-14",8.7401,8.9035,8.5495,8.604,559000.0],["2000-02-15",8.6584,9.0396,8.6312,8.8218,559200.0],["2000-02-16",8.8762,9.1213,8.5767,8.6856,555400.0],["2000-02-17",8.7401,8.7401,8.1955,8.3044,260000.0],["2000-02-18",8.4134,8.6584,8.2772,8.2772,189800.0],["2000-02-22",8.2772,8.2772,7.7871,8.0322,435600.0],["2000-02-23",8.0322,8.0322,7.6782,7.6782,733200.0],["2000-02-24",7.651,7.8416,7.5148,7.7327,546200.0],["2000-02-25",7.9505,8.25,4.8465,5.7723,4872600.0],["2000-02-28",5.8267,6.0445,5.1188,5.2277,2636400.0],["2000-02-29",5.3366,5.3366,4.9827,5.1733,2098400.0],["2000-03-01",5.1733,5.2822,4.8738,5.2277,2117400.0],["2000-03-02",5.2277,5.3366,5.2005,5.2549,1349600.0],["2000-03-03",5.3094,6.2624,5.3094,6.1535,1459400.0],["2000-03-06",6.4257,6.7525,6.1262,6.1262,768600.0],["2000-03-07",6.1262,6.2624,5.6906,5.7178,415600.0],["2000-03-08",5.6906,5.7178,5.1733,5.2277,1403800.0],["2000-03-09",5.2822,5.3911,5.1733,5.1733,942200.0],["2000-03-10",5.2277,5.5545,5.2005,5.2277,824600.0],["2000-03-13",5.2005,5.5,5.0644,5.0644,1156200.0],["2000-03-14",5.0644,5.4455,5.0644,5.3366,1065000.0],["2000-03-15",5.3911,5.8267,5.3366,5.8267,1180200.0],["2000-03-16",5.8812,6.1535,5.8812,5.9901,793400.0],["2000-03-17",6.1535,6.2079,5.7995,5.7995,285600.0],["2000-03-20",6.0445,6.1535,5.9084,6.0173,546800.0],["2000-03-21",5.9629,6.4802,5.9356,6.453,780600.0],["2000-03-22",6.4802,6.5891,6.3713,6.3985,709400.0],["2000-03-23",6.453,6.6436,6.3985,6.5619,702400.0],["2000-03-24",6.5891,6.6436,6.4257,6.453,347200.0],["2000-03-27",6.5074,6.5346,6.453,6.453,239800.0],["2000-03-28",6.4802,6.5074,6.1535,6.3168,538800.0],["2000-03-29",6.3168,6.4257,6.2624,6.3713,262000.0],["2000-03-30",6.3985,6.4802,5.9901,5.9901,625200.0],["2000-03-31",6.0446,6.5346,6.0446,6.2624,687200.0],["2000-04-03",6.3713,6.6436,6.3713,6.4802,376800.0],["2000-04-04",6.5346,6.8614,6.5346,6.8614,743200.0],["2000-04-05",6.6436,6.8069,6.099,6.3168,639200.0],["2000-04-06",6.3441,6.3713,6.1535,6.3713,495600.0],["2000-04-07",6.4257,6.5346,6.3441,6.3713,170600.0],["2000-04-10",6.3713,6.3713,6.2624,6.2624,135400.0],["2000-04-11",6.2351,6.5346,6.1535,6.4257,324200.0],["2000-04-12",6.4257,6.4802,6.2624,6.3441,268400.0],["2000-04-13",6.453,6.5074,6.3168,6.3168,239600.0],["2000-04-14",6.3168,6.3168,5.5817,5.6089,730200.0],["2000-04-17",5.5545,6.0446,5.3911,5.6361,536400.0],["2000-04-18",5.6906,5.8812,5.6634,5.8267,536800.0],["2000-04-19",5.8267,5.854,5.6634,5.6906,605400.0],["2000-04-20",5.6906,5.9356,5.6634,5.8812,321600.0],["2000-04-24",5.8267,5.8267,5.6906,5.7723,293200.0],["2000-04-25",5.7723,6.3441,5.7723,6.3168,433000.0],["2000-04-26",6.8069,7.052,6.8069,6.9158,1776600.0],["2000-04-27",6.9431,6.9431,6.5891,6.7525,304000.0],["2000-04-28",6.7525,6.8614,6.7525,6.8069,254800.0],["2000-05-01",6.8069,7.2426,6.8069,7.052,621200.0],["2000-05-02",6.9975,7.052,6.8886,6.8886,283800.0],["2000-05-03",6.7797,6.8886,6.7525,6.8342,390800.0],["2000-05-04",6.9431,7.0792,6.8886,6.9975,128600.0],["2000-05-05",6.9703,7.0247,6.9431,7.0247,207400.0],["2000-05-08",7.0247,7.2426,6.9703,7.2153,454600.0],["2000-05-09",7.2153,7.3515,7.0792,7.1609,298600.0],["2000-05-10",7.1609,7.1881,6.8069,6.9703,357000.0],["2000-05-11",6.9703,7.0792,6.9703,7.0792,397800.0],["2000-05-12",7.1337,7.1609,6.8886,6.9158,642000.0],["2000-05-15",6.9158,6.9431,6.8069,6.9431,119600.0],["2000-05-16",6.9703,7.0792,6.9158,6.9703,442200.0],["2000-05-17",6.9703,7.0247,6.8614,6.9975,264000.0],["2000-05-18",6.9975,7.1337,6.9431,7.0792,167800.0],["2000-05-19",7.1337,7.1337,6.9158,6.9703,165000.0],["2000-05-22",7.0792,7.0792,6.8886,7.0247,187200.0],["2000-05-23",7.0792,7.0792,7.0247,7.052,60400.0],["2000-05-24",7.052,7.1064,6.9975,7.1064,182000.0],["2000-05-25",7.1064,7.1609,7.0792,7.1064,156000.0],["2000-05-26",7.1337,7.1609,7.0247,7.1609,165400.0],["2000-05-30",7.0792,7.2426,7.0792,7.2153,176600.0],["2000-05-31",7.1337,7.1609,6.9158,6.9431,95600.0],["2000-06-01",7.0247,7.4059,6.9975,7.4059,298400.0],["2000-06-02",7.3515,7.5148,7.3515,7.4876,155600.0],["2000-06-05",7.5148,7.5148,7.2153,7.3515,175600.0],["2000-06-06",7.297,7.5148,7.297,7.4059,94200.0],["2000-06-07",7.4604,7.4604,7.1881,7.2426,101400.0],["2000-06-08",7.2426,7.2426,7.052,7.0792,129800.0],["2000-06-09",6.9703,6.9703,6.7252,6.7252,179600.0],["2000-06-12",6.7797,6.9158,6.6708,6.8069,170000.0],["2000-06-13",6.8614,6.8614,6.6436,6.8069,139800.0],["2000-06-14",6.8614,6.8614,6.6436,6.7525,169400.0],["2000-06-15",6.698,6.8069,6.6708,6.7525,130400.0],["2000-06-16",6.7525,6.7525,6.6436,6.6708,105000.0],["2000-06-19",6.7252,6.7797,6.5074,6.5346,135800.0],["2000-06-20",6.5074,6.5074,6.099,6.099,193200.0],["2000-06-21",6.099,6.2079,5.9901,6.099,470800.0],["2000-06-22",6.1535,6.2079,5.9901,6.0173,157800.0],["2000-06-23",6.0718,6.0718,5.9084,5.9084,161800.0],["2000-06-26",5.9629,6.2079,5.9356,6.2079,125600.0],["2000-06-27",6.3168,6.5346,6.2624,6.5346,205200.0],["2000-06-28",6.6163,6.6163,6.4257,6.4802,165800.0],["2000-06-29",6.4802,6.5346,6.4257,6.4802,82000.0],["2000-06-30",6.4257,6.5346,6.1262,6.5346,211400.0],["2000-07-03",6.099,6.3713,6.099,6.3713,213200.0],["2000-07-05",6.3713,6.5074,6.3713,6.4802,99800.0],["2000-07-06",6.5074,6.5346,6.3168,6.3713,294600.0],["2000-07-07",6.3713,6.3713,6.2079,6.2079,85000.0],["2000-07-10",6.1807,6.1807,6.099,6.1807,328400.0],["2000-07-11",6.2079,6.6163,6.1262,6.5891,181400.0],["2000-07-12",6.6436,6.7525,6.5891,6.698,257400.0],["2000-07-13",6.6708,6.7525,6.5619,6.6436,69400.0],["2000-07-14",6.6436,6.8069,6.5891,6.6708,115400.0],["2000-07-17",6.6708,6.6708,6.453,6.5891,181800.0],["2000-07-18",6.6163,6.6436,6.5346,6.5346,80000.0],["2000-07-19",6.5891,6.5891,6.3713,6.3713,52000.0],["2000-07-20",6.3168,6.698,6.3168,6.6708,416200.0],["2000-07-21",6.5891,6.5891,6.4257,6.4802,95200.0],["2000-07-24",6.4802,6.5891,6.4257,6.5346,71400.0],["2000-07-25",6.5346,6.5346,6.4802,6.5074,143400.0],["2000-07-26",6.5074,6.6163,6.4802,6.6163,196000.0],["2000-07-27",6.6163,6.6436,6.4802,6.6163,309600.0],["2000-07-28",6.6436,6.7252,6.5891,6.7252,270200.0],["2000-07-31",6.698,7.1881,6.698,7.1881,284200.0],["2000-08-01",7.1881,7.2426,7.1337,7.1337,432800.0],["2000-08-02",7.1609,7.5148,7.1609,7.4059,622400.0],["2000-08-03",7.4059,7.4059,7.229,7.3515,239800.0],["2000-08-04",7.3787,7.3787,7.297,7.3515,126400.0],["2000-08-07",7.3515,7.6782,7.297,7.6782,261200.0],["2000-08-08",7.6238,7.7327,7.5693,7.6782,127400.0],["2000-08-09",7.6238,7.7054,7.5965,7.6782,136400.0],["2000-08-10",7.6238,7.6782,7.5693,7.651,94000.0],["2000-08-11",7.5965,7.7871,7.5965,7.7054,101000.0],["2000-08-14",7.7871,7.8143,7.6238,7.651,243600.0],["2000-08-15",7.651,7.7871,7.5148,7.5148,235000.0],["2000-08-16",7.4059,7.6782,7.4059,7.5693,167000.0],["2000-08-17",7.5965,7.7054,7.5421,7.7054,56000.0],["2000-08-18",7.7327,7.7327,7.4604,7.5965,71000.0],["2000-08-21",7.5693,7.651,7.5148,7.5421,91000.0],["2000-08-22",7.5148,7.9505,7.5148,7.896,140600.0],["2000-08-23",7.9505,8.1683,7.9505,8.0594,155800.0],["2000-08-24",8.0866,8.25,7.9505,8.1955,125200.0],["2000-08-25",8.25,8.495,8.1955,8.3589,185400.0],["2000-08-28",8.3317,8.3317,8.0594,8.0866,119600.0],["2000-08-29",8.0322,8.0594,7.8688,7.9505,122200.0],["2000-08-30",8.0322,8.1683,7.896,8.1683,137200.0],["2000-08-31",8.0866,8.0866,7.896,7.9777,113000.0],["2000-09-01",7.9777,7.9777,7.4059,7.7327,502800.0],["2000-09-05",7.7327,7.7327,7.5148,7.6782,194400.0],["2000-09-06",7.651,7.7871,7.651,7.7599,646600.0],["2000-09-07",7.8416,8.0049,7.7871,7.9233,72400.0],["2000-09-08",7.9777,7.9777,7.8416,7.8416,115800.0],["2000-09-11",7.8688,7.896,7.6238,7.6238,72800.0],["2000-09-12",7.6238,7.9233,7.5965,7.8688,146600.0],["2000-09-13",7.8416,7.9233,7.7871,7.8688,287800.0],["2000-09-14",7.7599,8.0049,7.7599,7.8688,156200.0],["2000-09-15",7.7871,7.8143,7.7327,7.7327,226800.0],["2000-09-18",7.6782,7.6782,7.4059,7.651,800400.0],["2000-09-19",7.4604,7.4604,6.9703,7.1609,465200.0],["2000-09-20",7.1064,7.1337,6.9431,7.1337,446000.0],["2000-09-21",7.0792,7.1337,6.9158,6.9158,363400.0],["2000-09-22",6.9158,6.9158,6.7525,6.7797,151000.0],["2000-09-25",6.7525,6.7525,6.453,6.5346,415200.0],["2000-09-26",6.1535,6.1535,5.8812,5.8812,1121200.0],["2000-09-27",5.8812,5.9084,5.4183,5.4728,742200.0],["2000-09-28",5.4728,5.8812,5.2277,5.8812,432600.0],["2000-09-29",5.8812,5.8812,5.6906,5.6906,108200.0],["2000-10-02",5.6906,5.7995,5.3366,5.3366,397400.0],["2000-10-03",5.3911,5.6634,5.3639,5.5545,255800.0],["2000-10-04",5.5545,5.9901,5.5545,5.9356,397800.0],["2000-10-05",5.9356,5.9356,5.7723,5.854,149600.0],["2000-10-06",5.854,5.9084,5.7178,5.7723,209400.0],["2000-10-09",5.7723,5.8812,5.7723,5.7995,190000.0],["2000-10-10",5.7995,5.7995,5.5545,5.6361,160400.0],["2000-10-11",5.5817,5.6634,5.3639,5.4455,211200.0],["2000-10-12",5.4455,5.5,5.2549,5.2549,283200.0],["2000-10-13",5.2549,5.3911,5.2549,5.3094,112400.0],["2000-10-16",5.3366,5.5544,5.3366,5.4183,100600.0],["2000-10-17",5.4183,5.4455,5.2277,5.2277,221800.0],["2000-10-18",5.1188,5.3911,5.0916,5.3366,78000.0],["2000-10-19",5.2822,5.5,5.2822,5.5,128600.0],["2000-10-20",5.5,5.5272,5.3911,5.5272,66600.0],["2000-10-23",5.5,5.5544,5.4728,5.5272,95000.0],["2000-10-24",5.5272,5.5544,5.4455,5.5,105800.0],["2000-10-25",5.5,5.5,5.3911,5.4455,93400.0],["2000-10-26",5.3911,5.4455,5.0644,5.0916,330800.0],["2000-10-27",5.0916,5.0916,5.0371,5.0644,223200.0],["2000-10-30",5.1188,5.3366,5.0916,5.2549,535000.0],["2000-10-31",5.3094,5.4455,5.2005,5.3639,553800.0],["2000-11-01",5.4183,5.5545,5.2549,5.2549,389800.0],["2000-11-02",5.3094,5.4728,5.2822,5.4728,178200.0],["2000-11-03",5.4455,5.4455,5.2822,5.3911,300200.0],["2000-11-06",5.3366,5.5545,5.2822,5.3094,103400.0],["2000-11-07",5.3094,5.3366,5.2277,5.2549,131800.0],["2000-11-08",5.3094,5.4183,5.2277,5.3639,113600.0],["2000-11-09",5.3639,5.4183,5.3366,5.4183,114000.0],["2000-11-10",5.3911,5.3911,5.3094,5.3366,107000.0],["2000-11-13",5.3366,5.6089,5.3366,5.6089,245600.0],["2000-11-14",5.6089,5.854,5.5817,5.8267,245800.0],["2000-11-15",5.7723,5.8267,5.6634,5.745,180200.0],["2000-11-16",5.7995,5.8267,5.6906,5.6906,114000.0],["2000-11-17",5.745,6.2896,5.745,6.2896,280000.0],["2000-11-20",6.2624,6.2896,6.1262,6.2079,307200.0],["2000-11-21",6.2079,6.3168,6.1535,6.2896,199600.0],["2000-11-22",6.1535,6.1807,6.0718,6.1807,152800.0],["2000-11-24",6.0446,6.1535,5.9901,6.1535,89000.0],["2000-11-27",6.1535,6.1535,5.854,5.854,204800.0],["2000-11-28",5.8267,5.8267,5.5272,5.6634,363000.0],["2000-11-29",5.6361,5.6361,5.5272,5.5817,422800.0],["2000-11-30",5.6361,5.6634,5.5,5.6634,260600.0],["2000-12-01",5.6361,5.7995,5.6089,5.7723,91000.0],["2000-12-04",5.7178,5.9901,5.6906,5.9084,208600.0],["2000-12-05",5.9629,5.9901,5.7178,5.8267,254200.0],["2000-12-06",5.9901,5.9901,5.7723,5.7723,204800.0],["2000-12-07",5.745,5.8267,5.6089,5.6089,230000.0],["2000-12-08",5.6634,5.6634,5.2277,5.2277,638400.0],["2000-12-11",5.2277,5.5817,5.2277,5.5817,355600.0],["2000-12-12",5.6089,5.854,5.5817,5.7995,226400.0],["2000-12-13",5.7723,5.854,5.7178,5.7178,157200.0],["2000-12-14",5.6906,5.7995,5.6634,5.745,353400.0],["2000-12-15",5.6906,5.9084,5.6634,5.8812,315600.0],["2000-12-18",5.8812,5.9084,5.6634,5.6634,334400.0],["2000-12-19",5.6634,5.9356,5.6634,5.9356,323400.0],["2000-12-20",5.9356,6.1535,5.7995,6.0445,365000.0],["2000-12-21",6.0173,6.099,5.9084,5.9901,105000.0],["2000-12-22",6.099,6.6163,6.0173,6.5891,321800.0],["2000-12-26",6.5891,6.7252,6.4257,6.698,185000.0],["2000-12-27",6.6436,7.4059,6.6436,7.4059,291600.0],["2000-12-28",7.4059,7.4876,7.3242,7.4059,337200.0],["2000-12-29",7.3515,7.3787,7.0247,7.052,189400.0],["2001-01-02",7.1337,7.1337,6.6436,6.8069,141400.0],["2001-01-03",6.7525,6.7797,6.2896,6.7797,201400.0],["2001-01-04",6.7525,7.6238,6.7252,7.5421,470600.0],["2001-01-05",7.5421,7.5421,7.1881,7.2153,483600.0],["2001-01-08",7.2426,7.3515,7.2426,7.2698,58600.0],["2001-01-09",7.1881,7.297,7.1881,7.297,86400.0],["2001-01-10",7.4059,7.4059,7.1337,7.1881,152000.0],["2001-01-11",7.2698,7.2698,7.0792,7.1609,249400.0],["2001-01-12",7.1609,7.1881,7.0792,7.1609,107200.0],["2001-01-16",7.1337,7.4059,7.0792,7.4059,113000.0],["2001-01-17",7.4059,7.5965,7.4059,7.4059,150800.0],["2001-01-18",7.4059,7.4876,7.2153,7.4876,195800.0],["2001-01-19",7.4332,7.5148,7.3243,7.3243,228600.0],["2001-01-22",7.3515,7.4876,7.3242,7.4059,115000.0],["2001-01-23",7.4059,7.7327,7.3787,7.6782,386200.0],["2001-01-24",7.7599,7.896,7.6238,7.7054,219600.0],["2001-01-25",7.7054,7.9505,7.6238,7.7871,113600.0],["2001-01-26",7.7327,7.7599,7.6238,7.7054,125400.0],["2001-01-29",7.798,7.9941,7.798,7.981,254800.0],["2001-01-30",7.981,8.0158,7.9156,8.0158,267400.0],["2001-01-31",8.0158,8.2642,7.8634,7.9026,389400.0],["2001-02-01",7.8851,7.9723,7.6804,7.798,321800.0],["2001-02-02",7.8416,8.2119,7.8416,8.1291,359800.0],["2001-02-05",8.1247,8.2554,8.0942,8.2337,158400.0],["2001-02-06",8.1683,8.5822,8.1683,8.3295,335200.0],["2001-02-07",8.3295,8.4515,8.2249,8.4515,134600.0],["2001-02-08",8.4733,8.7129,8.4558,8.4689,228200.0],["2001-02-09",8.4689,8.4689,8.2119,8.2554,461600.0],["2001-02-12",8.2598,8.3861,8.2554,8.3426,364800.0],["2001-02-13",8.3426,8.6693,8.3426,8.5996,1138400.0],["2001-02-14",8.556,8.5822,8.3905,8.5168,197800.0],["2001-02-15",8.5168,8.8653,8.5168,8.7564,379200.0],["2001-02-16",8.7564,8.7564,8.4733,8.4733,134800.0],["2001-02-20",7.9941,7.9941,7.6586,7.9505,1260200.0],["2001-02-21",7.9548,8.1901,7.9505,8.1509,368000.0],["2001-02-22",8.042,8.0463,7.8024,7.8372,310800.0],["2001-02-23",7.8416,7.8634,7.5802,7.8634,327400.0],["2001-02-26",7.8459,8.2337,7.8459,8.2337,139400.0],["2001-02-27",8.1901,8.1901,7.8851,7.9984,212600.0],["2001-02-28",7.8895,8.0638,7.8721,8.0376,219400.0],["2001-03-01",8.0376,8.1247,8.0289,8.0725,214600.0],["2001-03-02",8.1814,8.4341,8.0942,8.4341,197200.0],["2001-03-05",8.3295,8.5386,8.3295,8.3469,77800.0],["2001-03-06",8.4079,8.4515,8.0594,8.3164,206200.0],["2001-03-07",8.3164,8.3818,8.299,8.3818,163000.0],["2001-03-08",8.495,8.495,8.3208,8.3426,319800.0],["2001-03-09",8.299,8.4079,8.2946,8.3861,138600.0],["2001-03-12",8.3426,8.3469,8.1509,8.1509,131400.0],["2001-03-13",8.1552,8.3426,8.0943,8.3426,122000.0],["2001-03-14",8.2685,8.2772,8.103,8.103,236600.0],["2001-03-15",8.0594,8.0638,7.9113,7.9505,151800.0],["2001-03-16",8.0158,8.103,7.5976,7.6281,467800.0],["2001-03-19",7.6325,7.6847,7.5715,7.6325,291000.0],["2001-03-20",7.6891,7.7109,7.5366,7.5802,189800.0],["2001-03-21",7.5845,7.5845,7.1315,7.2055,169600.0],["2001-03-22",7.1881,7.1881,6.8004,7.1184,296800.0],["2001-03-23",7.101,7.3842,7.101,7.3406,260600.0],["2001-03-26",7.3188,7.4277,7.3014,7.3972,179400.0],["2001-03-27",7.3624,7.6673,7.297,7.6281,173600.0],["2001-03-28",7.6281,7.6281,7.4495,7.4669,107200.0],["2001-03-29",7.4931,7.4931,7.3667,7.4059,130400.0],["2001-03-30",7.4059,7.6673,7.2665,7.5584,147800.0],["2001-04-02",7.5584,7.798,7.5148,7.5236,133400.0],["2001-04-03",7.5192,7.5192,7.3449,7.3798,126400.0],["2001-04-04",7.3711,7.3798,7.297,7.3188,162800.0],["2001-04-05",7.3406,7.7544,7.3275,7.7544,132600.0],["2001-04-06",7.737,7.737,7.5366,7.5802,107000.0],["2001-04-09",7.5802,7.8416,7.5802,7.6281,150000.0],["2001-04-10",7.6455,7.8416,7.6281,7.8416,140200.0],["2001-04-11",7.8416,7.8634,7.6935,7.6935,63000.0],["2001-04-12",7.7109,7.7501,7.615,7.6194,158200.0],["2001-04-16",7.6891,7.7109,7.6586,7.6978,96200.0],["2001-04-17",7.7414,7.7632,7.5802,7.6281,97000.0],["2001-04-18",7.6455,7.8634,7.6412,7.7893,394800.0],["2001-04-19",7.8416,7.9069,7.7893,7.9069,246800.0],["2001-04-20",7.9069,8.0376,7.8677,7.9723,203200.0],["2001-04-23",7.9766,8.1901,7.9723,8.0594,302400.0],["2001-04-24",8.2337,8.2729,8.2075,8.238,196200.0],["2001-04-25",8.238,8.6432,8.238,8.6301,287400.0],["2001-04-26",8.5386,8.5604,8.2554,8.3295,416800.0],["2001-04-27",8.2685,8.6257,8.2685,8.604,389600.0],["2001-04-30",8.604,8.6911,8.5386,8.5386,499400.0],["2001-05-01",8.5386,8.8871,8.4907,8.8871,645600.0],["2001-05-02",8.935,9.0744,8.8784,8.935,381600.0],["2001-05-03",8.9089,8.9655,8.7042,8.7085,237200.0],["2001-05-04",8.7129,9.0614,8.7129,9.0222,319400.0],["2001-05-07",9.0614,9.3707,9.0004,9.3228,417400.0],["2001-05-08",9.497,9.5841,9.4535,9.5841,699200.0],["2001-05-09",9.5842,9.7584,9.5842,9.5972,764200.0],["2001-05-10",9.5972,9.6887,9.5841,9.6756,452600.0],["2001-05-11",9.6756,9.7366,9.6059,9.6626,176200.0],["2001-05-14",9.6669,9.6669,9.4535,9.5754,79800.0],["2001-05-15",9.497,9.497,9.3445,9.4186,166200.0],["2001-05-16",9.4186,9.9327,9.4055,9.8891,293600.0],["2001-05-17",9.8891,10.6733,9.8891,10.4598,955200.0],["2001-05-18",10.3901,10.4554,10.2594,10.3683,162000.0],["2001-05-21",10.3683,10.6036,10.3683,10.5643,159400.0],["2001-05-22",10.5426,10.5426,10.4293,10.4729,159600.0],["2001-05-23",10.4554,10.5208,10.3814,10.4337,175800.0],["2001-05-24",10.4119,10.4119,10.1505,10.2725,146600.0],["2001-05-25",10.2681,10.2681,9.9544,9.9544,231000.0],["2001-05-29",10.0154,10.0241,9.5885,9.68,342400.0],["2001-05-30",9.68,9.7366,9.4927,9.5362,253800.0],["2001-05-31",9.5711,9.6931,9.5711,9.5798,172400.0],["2001-06-01",9.6277,9.6277,9.5406,9.5798,144600.0],["2001-06-04",9.6277,9.7584,9.5972,9.741,73400.0],["2001-06-05",9.741,9.7584,9.6277,9.7584,65800.0],["2001-06-06",9.7584,9.7802,9.6277,9.6277,64600.0],["2001-06-07",9.802,9.8325,9.6931,9.7802,109000.0],["2001-06-08",9.802,9.8455,9.802,9.815,57600.0],["2001-06-11",9.9109,9.9109,9.6495,9.7453,119400.0],["2001-06-12",9.6713,9.6713,9.2139,9.2182,322400.0],["2001-06-13",9.2269,9.6103,9.1703,9.4752,178200.0],["2001-06-14",9.4796,9.497,9.4535,9.4578,277200.0],["2001-06-15",9.3663,9.3663,9.1703,9.1877,224600.0],["2001-06-18",9.1921,9.2008,9.0396,9.0657,78000.0],["2001-06-19",9.1049,9.1354,8.8436,8.8653,335800.0],["2001-06-20",8.8871,8.9307,8.8,8.8131,533400.0],["2001-06-21",8.8653,8.8871,8.7564,8.7564,291600.0],["2001-06-22",8.8653,8.9481,8.7695,8.8915,134000.0],["2001-06-25",8.8218,8.9133,8.7782,8.8784,126800.0],["2001-06-26",8.8218,9.2008,8.8,9.0744,171800.0],["2001-06-27",9.0744,9.3358,9.0744,9.3097,137400.0],["2001-06-28",9.1049,9.1485,8.9002,9.0832,535800.0],["2001-06-29",9.0396,9.2356,9.0091,9.2356,693000.0],["2001-07-02",9.2356,9.2443,9.179,9.1964,110400.0],["2001-07-03",9.2139,9.2574,9.2139,9.2356,65200.0],["2001-07-05",9.24,9.3184,9.1442,9.2313,140600.0],["2001-07-06",9.2356,9.3141,9.2356,9.301,311600.0],["2001-07-09",9.301,9.5188,9.2792,9.497,216800.0],["2001-07-10",9.5014,9.5493,9.2356,9.3663,227600.0],["2001-07-11",9.3663,9.558,9.3663,9.4012,99800.0],["2001-07-12",9.3881,9.802,9.3881,9.7148,242400.0],["2001-07-13",9.5842,9.6931,9.5842,9.6931,78400.0],["2001-07-16",9.6277,9.6495,9.3968,9.3968,72400.0],["2001-07-17",9.4317,9.9762,9.4317,9.9762,299200.0],["2001-07-18",9.9675,9.9806,9.802,9.8325,326000.0],["2001-07-19",9.8107,9.876,9.802,9.8194,66200.0],["2001-07-20",9.8238,9.8455,9.6495,9.6495,92000.0],["2001-07-23",9.6539,9.6539,9.4055,9.4055,93000.0],["2001-07-24",9.362,9.4186,9.2008,9.3445,158600.0],["2001-07-25",9.3228,9.3358,8.9699,9.2966,197200.0],["2001-07-26",9.3358,9.4535,9.2356,9.2356,318800.0],["2001-07-27",9.24,9.4752,9.24,9.4447,149400.0],["2001-07-30",9.4622,9.5188,9.4578,9.484,313400.0],["2001-07-31",9.5057,9.6016,9.4535,9.5144,212800.0],["2001-08-01",9.5101,9.5188,9.3663,9.3663,97400.0],["2001-08-02",9.3663,9.3707,9.3184,9.362,76000.0],["2001-08-03",9.375,9.3968,9.1529,9.1834,94600.0],["2001-08-06",9.1398,9.2269,9.1224,9.1224,237200.0],["2001-08-07",9.1485,9.1485,9.0614,9.0788,85600.0],["2001-08-08",9.0788,9.0788,8.8871,8.9045,165400.0],["2001-08-09",8.8871,8.9742,8.8436,8.9525,220400.0],["2001-08-10",8.9655,9.1006,8.9307,8.9873,141200.0],["2001-08-13",8.996,9.0962,8.9481,9.0265,179000.0],["2001-08-14",9.0222,9.0832,9.0004,9.0265,121800.0],["2001-08-15",9.0265,9.4317,9.0265,9.3707,308200.0],["2001-08-16",9.3446,9.5624,9.3228,9.5232,237800.0],["2001-08-17",9.4752,9.5449,9.4535,9.5014,116800.0],["2001-08-20",9.5014,9.8935,9.5014,9.8847,404600.0],["2001-08-21",9.8847,9.8847,9.6277,9.6713,261600.0],["2001-08-22",9.6713,9.7802,9.6713,9.7323,440200.0],["2001-08-23",9.7323,9.7323,9.5057,9.6103,397800.0],["2001-08-24",9.6059,9.8412,9.6059,9.7628,112200.0],["2001-08-27",9.8281,9.9457,9.802,9.8717,134200.0],["2001-08-28",9.8455,9.8978,9.8194,9.8978,202400.0],["2001-08-29",9.8891,9.9152,9.7628,9.9022,120400.0],["2001-08-30",9.8935,9.9109,9.8847,9.8891,416200.0],["2001-08-31",9.8673,9.9937,9.6539,9.6539,154600.0],["2001-09-04",9.6495,9.7584,9.5842,9.6146,135600.0],["2001-09-05",9.6539,9.6931,9.5842,9.6146,124600.0],["2001-09-06",9.5101,9.6713,9.436,9.4752,169400.0],["2001-09-07",9.4752,9.7584,9.4752,9.6495,279400.0],["2001-09-10",9.6539,9.6539,9.4752,9.5624,209600.0],["2001-09-17",9.1485,9.2356,8.9525,9.0178,346600.0],["2001-09-18",9.1485,9.1834,9.0614,9.1529,402800.0],["2001-09-19",9.1964,9.2618,8.9525,9.1049,400000.0],["2001-09-20",9.1267,9.1267,8.0028,8.0028,631400.0],["2001-09-21",7.9505,7.9505,6.6871,7.0139,1078200.0],["2001-09-24",7.1881,7.5758,7.1228,7.5584,684400.0],["2001-09-25",7.5366,7.5366,7.1445,7.3537,600400.0],["2001-09-26",7.3537,7.4059,7.3014,7.3188,455400.0],["2001-09-27",7.3406,7.6673,7.3188,7.6063,192600.0],["2001-09-28",7.6673,7.8503,7.6238,7.7588,206400.0],["2001-10-01",7.737,7.737,6.9746,7.0139,406800.0],["2001-10-02",7.0792,7.1358,6.8962,7.1228,400000.0],["2001-10-03",7.1271,7.5148,6.9703,7.5061,256000.0],["2001-10-04",7.5584,7.6238,7.3406,7.4059,417800.0],["2001-10-05",7.3624,7.4277,7.297,7.4016,201200.0],["2001-10-08",7.4234,7.4713,7.3842,7.3972,76800.0],["2001-10-09",7.4059,7.419,7.2099,7.2447,163400.0],["2001-10-10",7.2752,7.8416,7.2709,7.8416,271600.0],["2001-10-11",7.8851,8.055,7.8851,7.9766,282200.0],["2001-10-12",7.9505,8.0071,7.6063,7.8851,278200.0],["2001-10-15",7.9287,8.0376,7.7893,8.0158,84600.0],["2001-10-16",7.9723,8.2772,7.9636,8.2772,146600.0],["2001-10-17",8.2337,8.238,8.0463,8.103,152000.0],["2001-10-18",8.0812,8.1683,8.042,8.0986,106600.0],["2001-10-19",8.0986,8.1509,8.0594,8.0638,264000.0],["2001-10-22",8.1465,8.1901,8.0986,8.1247,373200.0],["2001-10-23",8.1901,8.2206,8.1204,8.1422,129200.0],["2001-10-24",7.9287,8.0376,7.6455,7.7196,370400.0],["2001-10-25",7.676,7.676,7.4059,7.4974,295000.0],["2001-10-26",7.602,7.6891,7.5671,7.615,143400.0],["2001-10-29",7.6891,7.6978,7.284,7.3014,151200.0],["2001-10-30",7.3188,7.3406,7.0487,7.0574,293600.0],["2001-10-31",7.0139,7.2099,7.0095,7.0618,196600.0],["2001-11-01",7.1228,7.3537,7.1228,7.2273,124400.0],["2001-11-02",7.223,7.3711,7.223,7.3014,67200.0],["2001-11-05",7.3624,7.4277,6.8745,6.918,248000.0],["2001-11-06",6.9485,7.101,6.9485,7.0574,239600.0],["2001-11-07",7.0487,7.3275,7.0487,7.284,166200.0],["2001-11-08",7.297,7.4713,7.297,7.4364,230200.0],["2001-11-09",7.4277,7.5279,7.3362,7.4146,104000.0],["2001-11-12",7.4059,7.6586,7.3667,7.4626,112000.0],["2001-11-13",7.4626,7.6891,7.4626,7.5715,217800.0],["2001-11-14",7.5628,7.7109,7.5628,7.6673,111600.0],["2001-11-15",7.6325,7.7109,7.5192,7.6891,258800.0],["2001-11-16",7.6673,7.6673,7.5148,7.541,123000.0],["2001-11-19",7.5628,7.7937,7.5628,7.6847,221600.0],["2001-11-20",7.6673,7.7022,7.3624,7.3798,107000.0],["2001-11-21",7.2752,7.541,7.2752,7.4451,145400.0],["2001-11-23",7.4408,7.6194,7.3972,7.5889,59800.0],["2001-11-26",7.602,7.663,7.5366,7.6194,161000.0],["2001-11-27",7.6455,7.9069,7.6455,7.8459,651800.0],["2001-11-28",7.8503,7.9418,7.8198,7.8198,211600.0],["2001-11-29",7.8198,7.9461,7.7849,7.9244,113800.0],["2001-11-30",7.9244,8.0594,7.8721,8.0333,179200.0],["2001-12-03",8.0333,8.116,7.8416,8.055,214200.0],["2001-12-04",8.0376,8.2729,8.0245,8.2119,102400.0],["2001-12-05",7.6238,7.8416,7.5802,7.8067,5029600.0],["2001-12-06",7.8634,7.8851,7.4059,7.6368,1158800.0],["2001-12-07",7.6673,7.7544,7.6499,7.7457,457400.0],["2001-12-10",7.7109,7.7501,7.602,7.7501,316800.0],["2001-12-11",7.7109,7.7109,7.5802,7.6673,364200.0],["2001-12-12",7.6455,7.7109,7.4931,7.5366,263800.0],["2001-12-13",7.5584,7.5802,7.4843,7.4974,436000.0],["2001-12-14",7.4495,7.4713,7.0574,7.1925,861200.0],["2001-12-17",7.2796,7.4756,7.0356,7.162,428600.0],["2001-12-18",7.2055,7.3493,7.1707,7.3014,251800.0],["2001-12-19",7.297,7.3275,6.9616,7.1533,1172800.0],["2001-12-20",7.1663,7.3667,7.0574,7.3449,316000.0],["2001-12-21",7.3624,7.4146,7.1228,7.3624,357200.0],["2001-12-24",7.4059,7.5105,7.3449,7.5018,155600.0],["2001-12-26",7.5366,7.5802,7.4495,7.5802,251800.0],["2001-12-27",7.5802,7.798,7.5584,7.7719,383200.0],["2001-12-28",7.6455,7.7675,7.6412,7.7327,322200.0],["2001-12-31",7.7109,7.7327,7.5366,7.6412,211800.0],["2002-01-02",7.6717,7.6717,7.5148,7.6325,279200.0],["2002-01-03",7.6063,7.7457,7.5323,7.7283,217200.0],["2002-01-04",7.7109,7.8851,7.6891,7.8329,222000.0],["2002-01-07",7.798,7.8285,7.5584,7.7849,390800.0],["2002-01-08",7.7196,7.7196,7.615,7.676,247800.0],["2002-01-09",7.6717,7.6847,7.615,7.615,162000.0],["2002-01-10",7.615,7.6673,7.2317,7.6673,324400.0],["2002-01-11",7.6455,7.6455,7.4277,7.5802,182000.0],["2002-01-14",7.6238,7.6238,7.4626,7.5366,284400.0],["2002-01-15",7.5366,7.5366,7.0269,7.2143,577000.0],["2002-01-16",7.2317,7.2317,6.9703,7.0356,327600.0],["2002-01-17",7.2099,7.2317,7.1358,7.2055,281400.0],["2002-01-18",7.1968,7.2535,6.9703,6.9834,301000.0],["2002-01-22",6.8832,6.9485,6.7612,6.857,258000.0],["2002-01-23",6.7699,6.8614,6.5346,6.8483,1317000.0],["2002-01-24",6.8919,7.0705,6.8701,7.0574,292000.0],["2002-01-25",7.0139,7.1445,6.9703,7.0923,133800.0],["2002-01-28",7.1881,7.1881,7.1489,7.1663,113200.0],["2002-01-29",7.1663,7.3144,7.1184,7.2665,357000.0],["2002-01-30",7.2317,7.2709,7.1533,7.2186,216000.0],["2002-01-31",7.2535,7.3014,7.2317,7.297,196200.0],["2002-02-01",7.297,7.3798,7.1141,7.2709,278000.0],["2002-02-04",7.297,7.3232,7.0748,7.1663,120600.0],["2002-02-05",7.1228,7.1445,6.7525,6.8352,291000.0],["2002-02-06",6.8396,6.9267,6.8396,6.9267,184000.0],["2002-02-07",6.8396,6.9224,6.7917,6.8047,163400.0],["2002-02-08",6.796,6.9485,6.735,6.9485,312200.0],["2002-02-11",6.8178,7.0226,6.7525,6.918,172200.0],["2002-02-12",6.918,6.9616,6.8832,6.9224,164400.0],["2002-02-13",6.9049,7.0792,6.8832,7.0792,973000.0],["2002-02-14",7.0574,7.1881,6.6348,7.101,227200.0],["2002-02-15",7.0356,7.1881,6.8527,6.8832,296400.0],["2002-02-19",6.9049,6.9703,6.8875,6.9006,120400.0],["2002-02-20",6.8788,7.0139,6.7917,6.7917,366600.0],["2002-02-21",6.8352,7.4451,6.8352,7.284,1453800.0],["2002-02-22",7.2883,7.8198,7.2535,7.8198,840800.0],["2002-02-25",7.8416,9.0178,7.798,9.0178,1895400.0],["2002-02-26",8.9307,9.1049,8.7564,9.0178,1412000.0],["2002-02-27",9.0222,9.0222,8.7913,8.9394,498000.0],["2002-02-28",8.9743,9.0178,8.7695,8.8784,252600.0],["2002-03-01",8.8436,9.4012,8.8436,9.3663,716000.0],["2002-03-04",9.4535,9.7584,9.4535,9.7366,624200.0],["2002-03-05",9.7148,9.7366,9.558,9.6931,579600.0],["2002-03-06",9.6277,10.1243,9.6277,10.0939,908600.0],["2002-03-07",10.181,10.181,9.7497,9.7584,651400.0],["2002-03-08",10.0198,10.1853,9.6321,9.9849,898800.0],["2002-03-11",9.9893,10.0634,9.7802,10.059,399800.0],["2002-03-12",10.059,10.1941,9.9544,10.0677,598000.0],["2002-03-13",10.0677,10.1069,9.9632,10.0067,634000.0],["2002-03-14",10.0111,10.1461,9.9893,9.9937,512000.0],["2002-03-15",9.7802,9.9893,9.7236,9.9457,299200.0],["2002-03-18",9.9457,9.9457,9.7366,9.7366,287400.0],["2002-03-19",9.741,10.0111,9.497,9.9675,395800.0],["2002-03-20",9.9675,10.0895,9.937,9.9414,1015200.0],["2002-03-21",9.9414,9.9675,9.7148,9.8673,386800.0],["2002-03-22",9.8717,10.364,9.815,10.0198,457800.0],["2002-03-25",10.0198,10.0764,9.6756,9.7279,203400.0],["2002-03-26",9.7148,9.7192,9.5188,9.6016,341600.0],["2002-03-27",9.619,9.7497,9.5406,9.5711,210800.0],["2002-03-28",9.5754,9.9327,9.5711,9.8455,477000.0],["2002-04-01",9.8455,10.0067,9.7148,9.815,386600.0],["2002-04-02",9.7279,10.0198,9.7148,9.8847,465800.0],["2002-04-03",9.8847,10.0198,9.6931,9.8455,338200.0],["2002-04-04",9.8238,9.8891,9.802,9.8455,120200.0],["2002-04-05",9.8673,10.1505,9.8673,9.9762,271400.0],["2002-04-08",9.9937,9.998,9.8935,9.998,251800.0],["2002-04-09",9.9937,10.2071,9.9762,10.0372,404400.0],["2002-04-10",10.059,10.5861,10.059,10.5339,697800.0],["2002-04-11",10.5774,10.7822,10.5687,10.6689,509200.0],["2002-04-12",10.804,10.8083,10.2376,10.5034,681400.0],["2002-04-15",10.438,10.4467,10.1461,10.1723,231400.0],["2002-04-16",10.1723,10.5861,10.1723,10.5861,222400.0],["2002-04-17",10.5643,10.5687,10.1592,10.1592,281000.0],["2002-04-18",9.4752,9.6931,9.4752,9.6713,4789800.0],["2002-04-19",9.7105,9.7933,9.5842,9.7933,619600.0],["2002-04-22",9.802,9.8368,9.2356,9.3663,657800.0],["2002-04-23",9.5319,10.4554,9.484,10.2333,1860600.0],["2002-04-24",10.3204,10.7168,10.1069,10.6733,1573600.0],["2002-04-25",10.6515,10.8867,10.5077,10.7822,1458400.0],["2002-04-26",10.8257,10.9782,10.5905,10.6689,788600.0],["2002-04-29",10.6733,10.7604,10.4554,10.499,642800.0],["2002-04-30",10.499,10.9129,10.4554,10.9129,721000.0],["2002-05-01",10.9129,11.2614,10.5208,11.2614,715400.0],["2002-05-02",11.2614,11.2614,10.7822,11.0871,555600.0],["2002-05-03",11.1089,11.1525,10.7952,10.8475,409000.0],["2002-05-06",10.8867,11.1525,10.4554,10.4772,312400.0],["2002-05-07",10.4772,10.6515,10.2855,10.4554,418200.0],["2002-05-08",10.5643,10.8039,10.2812,10.4598,461400.0],["2002-05-09",10.4598,10.6123,10.2376,10.2376,223400.0],["2002-05-10",10.303,10.3465,9.9457,10.1505,256400.0],["2002-05-13",10.1941,10.4903,10.1853,10.4685,202200.0],["2002-05-14",10.4554,10.695,10.4075,10.6515,678600.0],["2002-05-15",10.5643,10.8475,10.499,10.7255,470000.0],["2002-05-16",10.6733,10.695,10.4816,10.6297,214000.0],["2002-05-17",10.7822,10.8998,10.4119,10.8998,448400.0],["2002-05-20",10.8475,10.9521,10.5861,10.6515,376400.0],["2002-05-21",10.6558,10.7822,10.4554,10.4554,434400.0],["2002-05-22",10.7822,11.2832,10.743,11.0958,1155000.0],["2002-05-23",11.1568,11.6491,11.1568,11.636,1178600.0],["2002-05-24",11.5489,11.9802,11.4792,11.501,855200.0],["2002-05-28",11.5053,11.5053,11.0,11.0566,648400.0],["2002-05-29",11.0348,11.0348,10.8737,10.9521,652000.0],["2002-05-30",10.9129,11.2352,10.8911,11.0043,355400.0],["2002-05-31",11.0043,11.1525,10.8911,11.0653,600400.0],["2002-06-03",11.0218,11.0261,10.7342,10.8693,425800.0],["2002-06-04",10.8693,11.0218,10.804,10.8998,563200.0],["2002-06-05",10.8998,11.1307,10.8998,11.0958,731600.0],["2002-06-06",11.0653,11.135,10.8911,10.9782,866400.0],["2002-06-07",11.0436,11.0436,10.7386,10.804,727600.0],["2002-06-10",10.804,10.9651,10.7473,10.8388,266000.0],["2002-06-11",10.8388,10.8693,10.695,10.7735,341800.0],["2002-06-12",10.7822,10.7822,9.9414,10.4685,683400.0],["2002-06-13",10.4685,10.5208,10.3465,10.4554,537800.0],["2002-06-14",10.4337,10.4337,10.1069,10.2812,366200.0],["2002-06-17",10.3247,10.7168,10.3247,10.6123,750600.0],["2002-06-18",10.6123,10.6689,10.3683,10.3857,170400.0],["2002-06-19",10.377,10.5861,10.0416,10.0416,450400.0],["2002-06-20",10.0459,10.1723,9.937,9.9762,384000.0],["2002-06-21",10.0851,10.0851,9.8847,10.0546,387400.0],["2002-06-24",10.0416,10.1418,9.7148,9.998,402200.0],["2002-06-25",10.0721,10.2812,9.802,9.8368,332800.0],["2002-06-26",9.802,9.9762,9.6059,9.9719,409000.0],["2002-06-27",9.9806,10.0634,9.6931,9.8891,507400.0],["2002-06-28",9.8238,9.8455,9.6713,9.7976,491200.0],["2002-07-01",9.7976,9.7976,9.4665,9.4665,497200.0],["2002-07-02",9.4622,9.6713,9.24,9.24,263000.0],["2002-07-03",9.1485,9.2138,8.6693,8.9263,756400.0],["2002-07-05",8.9438,9.2792,8.8218,9.2139,581400.0],["2002-07-08",9.2051,9.2313,8.9089,8.9786,311000.0],["2002-07-09",8.9786,9.497,8.9742,9.2356,379800.0],["2002-07-10",9.2356,9.2879,8.9394,8.9438,285200.0],["2002-07-11",8.9307,8.935,8.5822,8.6911,274600.0],["2002-07-12",8.6257,8.7564,8.4471,8.5517,393200.0],["2002-07-15",8.543,8.543,8.0681,8.4515,507400.0],["2002-07-16",8.3426,8.3861,8.0594,8.2903,416800.0],["2002-07-17",8.3121,8.8871,8.3121,8.5604,709200.0],["2002-07-18",8.495,8.556,8.0594,8.1204,664200.0],["2002-07-19",8.0333,8.3426,7.9548,8.0812,307600.0],["2002-07-22",8.0812,8.3426,7.6194,8.1247,610400.0],["2002-07-23",8.1291,8.3208,7.4582,7.5628,931400.0],["2002-07-24",7.6238,8.2337,7.4059,8.1988,702200.0],["2002-07-25",8.1901,8.3861,7.7327,8.1073,567400.0],["2002-07-26",8.1073,8.3643,8.1073,8.1901,502000.0],["2002-07-29",8.1901,8.7216,8.1683,8.678,496800.0],["2002-07-30",8.6475,8.6606,8.299,8.5604,340400.0],["2002-07-31",8.5299,8.6475,8.3861,8.5081,296800.0],["2002-08-01",8.4733,8.4733,8.1727,8.1944,241000.0],["2002-08-02",8.1945,8.2119,7.6673,7.8808,549600.0],["2002-08-05",7.8851,7.9723,7.6891,7.7675,213600.0],["2002-08-06",7.8634,8.1247,7.8634,8.103,620600.0],["2002-08-07",8.1247,8.1247,7.798,7.9069,490800.0],["2002-08-08",7.7544,8.2772,7.7544,8.2337,295600.0],["2002-08-09",8.1683,8.1727,7.9984,8.0855,193000.0],["2002-08-12",8.0725,8.0725,7.7152,7.9679,270800.0],["2002-08-13",7.9723,8.0594,7.7762,7.798,382600.0],["2002-08-14",7.8024,7.8416,7.5889,7.8416,386000.0],["2002-08-15",7.8416,8.1422,7.8111,8.0594,262800.0],["2002-08-16",8.0594,8.0594,7.8503,7.9069,118600.0],["2002-08-19",7.798,8.1901,7.798,8.1814,496200.0],["2002-08-20",8.1901,8.3208,8.0812,8.2772,405800.0],["2002-08-21",8.2772,8.2772,7.9069,8.1901,249400.0],["2002-08-22",8.1683,8.6998,8.1204,8.6824,587200.0],["2002-08-23",8.617,8.6214,8.3861,8.495,392600.0],["2002-08-26",8.495,8.6475,8.4166,8.6257,365600.0],["2002-08-27",8.7129,8.8,8.5822,8.8,298400.0],["2002-08-28",8.8,8.8,8.5386,8.5386,353600.0],["2002-08-29",8.5168,8.5168,8.3339,8.4297,141400.0],["2002-08-30",8.3861,8.7956,8.3861,8.5604,195600.0],["2002-09-03",8.5473,8.6475,8.299,8.5822,394400.0],["2002-09-04",8.5822,8.6475,8.4602,8.6345,440600.0],["2002-09-05",8.5909,8.5909,8.3339,8.3339,150400.0],["2002-09-06",8.7129,8.7346,8.3992,8.6954,380600.0],["2002-09-09",8.6954,8.8784,8.5473,8.5473,329200.0],["2002-09-10",8.6562,9.0047,8.6562,9.0047,513200.0],["2002-09-11",9.1921,9.1921,9.0396,9.1703,332200.0],["2002-09-12",9.1267,9.2356,9.0614,9.1442,375200.0],["2002-09-13",9.0832,9.2705,8.8828,9.2705,422400.0],["2002-09-16",9.2574,9.4273,9.0875,9.3663,331000.0],["2002-09-17",9.3663,9.5188,8.7521,8.7521,402800.0],["2002-09-18",8.7651,8.8436,8.4515,8.5386,358800.0],["2002-09-19",8.5386,8.6257,8.0812,8.103,602400.0],["2002-09-20",8.2337,8.3643,8.0507,8.1465,346200.0],["2002-09-23",8.1291,8.3121,7.724,7.8329,400400.0],["2002-09-24",7.8329,7.8329,7.1663,7.297,767200.0],["2002-09-25",7.4495,7.5584,7.1141,7.3842,959600.0],["2002-09-26",7.4059,7.6673,7.3885,7.4931,802800.0],["2002-09-27",7.4931,7.7109,7.3188,7.3188,363800.0],["2002-09-30",7.3188,7.5366,7.1881,7.3624,393200.0],["2002-10-01",7.4495,7.5889,7.2535,7.4539,586200.0],["2002-10-02",7.5148,7.7632,7.4059,7.5584,849000.0],["2002-10-03",7.4495,7.6586,7.3842,7.4408,317200.0],["2002-10-04",7.4408,7.4408,6.8091,6.8178,611400.0],["2002-10-07",6.8614,6.918,6.3604,6.5346,441600.0],["2002-10-08",6.4475,6.6131,5.9247,6.5782,699000.0],["2002-10-09",6.3386,6.5695,6.2733,6.3604,805600.0],["2002-10-10",6.2733,6.3996,6.1861,6.2384,365200.0],["2002-10-11",6.4475,6.9006,6.4475,6.7743,485000.0],["2002-10-14",6.7743,6.7917,6.6218,6.6871,578600.0],["2002-10-15",6.8614,7.4016,6.8614,7.2099,579400.0],["2002-10-16",7.101,7.2535,6.8222,6.8396,501400.0],["2002-10-17",7.0792,7.2099,6.9137,7.0139,631800.0],["2002-10-18",7.0139,7.2535,7.0008,7.1446,292200.0],["2002-10-21",7.1228,7.2578,7.101,7.1271,232200.0],["2002-10-22",7.1445,7.1445,6.9049,6.9485,708600.0],["2002-10-23",6.9703,7.1445,6.7525,6.7525,534000.0],["2002-10-24",4.7921,5.0099,4.2867,4.6832,11837600.0],["2002-10-25",4.7267,4.9663,4.7049,4.9358,1943800.0],["2002-10-28",5.0317,5.2887,4.9663,5.1842,923600.0],["2002-10-29",5.1798,5.3148,5.0578,5.2277,1017600.0],["2002-10-30",5.2495,5.2495,5.0752,5.1754,686200.0],["2002-10-31",5.219,5.2713,5.0447,5.0796,847200.0],["2002-11-01",5.0796,5.4455,5.0796,5.3802,1209600.0],["2002-11-04",5.4368,5.4455,5.3366,5.4455,668800.0],["2002-11-05",5.3584,5.4455,5.3584,5.4194,574800.0],["2002-11-06",5.4281,5.4891,5.402,5.4847,1569800.0],["2002-11-07",5.4455,5.4935,5.3802,5.4455,655000.0],["2002-11-08",5.4455,5.476,5.0752,5.2277,706400.0],["2002-11-11",5.2277,5.3802,5.158,5.2277,388600.0],["2002-11-12",5.2626,5.463,5.2626,5.402,562400.0],["2002-11-13",5.3845,5.5196,5.2974,5.3976,295800.0],["2002-11-14",5.4194,5.5022,5.3715,5.402,354600.0],["2002-11-15",5.402,5.402,5.3148,5.3148,316800.0],["2002-11-18",5.3846,5.3976,5.097,5.1188,2250800.0],["2002-11-19",5.1232,5.1406,5.0099,5.0535,743800.0],["2002-11-20",5.0883,5.1057,4.9794,5.0273,729800.0],["2002-11-21",5.0447,5.3802,5.0099,5.3148,1044400.0],["2002-11-22",5.3148,5.3802,5.2277,5.2277,313800.0],["2002-11-25",5.2713,5.3976,5.0752,5.3018,1230600.0],["2002-11-26",5.3018,5.3584,5.1188,5.2931,367400.0],["2002-11-27",5.3148,5.4499,5.2931,5.4499,991600.0],["2002-11-29",5.4455,5.4891,5.3802,5.3846,258600.0],["2002-12-02",5.4499,5.598,5.4499,5.5109,1625400.0],["2002-12-03",5.5109,5.5109,5.2713,5.3802,427600.0],["2002-12-04",5.3366,5.4412,5.2713,5.2931,434200.0],["2002-12-05",5.3148,5.4281,5.1842,5.2321,250200.0],["2002-12-06",5.1885,5.2713,5.1754,5.2495,309400.0],["2002-12-09",5.2277,5.2887,5.0535,5.1885,639800.0],["2002-12-10",5.1885,5.3584,5.1014,5.3584,733600.0],["2002-12-11",5.3497,5.3541,5.1842,5.3541,622800.0],["2002-12-12",5.3279,5.3279,5.1929,5.2713,254800.0],["2002-12-13",5.2364,5.2713,5.1145,5.158,431600.0],["2002-12-16",5.158,5.3148,5.0622,5.084,705000.0],["2002-12-17",5.084,5.084,4.9402,4.9881,492400.0],["2002-12-18",4.9881,4.9881,4.6832,4.84,1511600.0],["2002-12-19",4.8313,4.8356,4.7267,4.8051,430600.0],["2002-12-20",4.7921,4.7921,4.7267,4.7267,775200.0],["2002-12-23",4.7006,4.7006,4.5612,4.5743,953000.0],["2002-12-24",4.5743,4.6004,4.5263,4.5743,579400.0],["2002-12-26",4.5743,4.7485,4.5655,4.6832,704200.0],["2002-12-27",4.6832,4.6832,4.5089,4.5699,650600.0],["2002-12-30",4.596,4.6396,4.5307,4.596,612600.0],["2002-12-31",4.5743,4.8574,4.5612,4.8531,977200.0],["2003-01-02",4.8618,4.9141,4.7485,4.9141,594400.0],["2003-01-03",4.9794,4.9794,4.8095,4.8444,392200.0],["2003-01-06",4.8574,5.2234,4.8574,5.0317,839600.0],["2003-01-07",5.097,5.1754,5.0535,5.0883,1165400.0],["2003-01-08",5.1754,5.1754,4.9663,4.9663,543000.0],["2003-01-09",5.0099,5.1057,4.9315,4.9925,529600.0],["2003-01-10",5.023,5.0273,4.8356,4.975,464400.0],["2003-01-13",4.975,5.0055,4.8618,4.8966,628200.0],["2003-01-14",4.8792,4.8879,4.7354,4.8444,448400.0],["2003-01-15",4.8487,4.8487,4.596,4.6832,489800.0],["2003-01-16",4.6875,4.7921,4.6396,4.6745,350800.0],["2003-01-17",4.6396,4.6396,4.4653,4.4784,340600.0],["2003-01-21",4.5394,4.5394,4.2693,4.3564,544000.0],["2003-01-22",4.4,4.4,4.143,4.2257,1043400.0],["2003-01-23",4.2257,4.2475,4.1386,4.2257,815800.0],["2003-01-24",4.4653,5.1014,4.4436,5.0186,2843000.0],["2003-01-27",4.9838,5.1711,4.8836,5.0622,1038400.0],["2003-01-28",5.0622,5.097,4.8792,4.9271,907800.0],["2003-01-29",4.8618,4.8966,4.6614,4.8574,499200.0],["2003-01-30",4.8618,4.8923,4.718,4.7572,292400.0],["2003-01-31",4.7616,5.0752,4.7267,4.9184,572600.0],["2003-02-03",4.9141,5.0535,4.9141,4.9925,448000.0],["2003-02-04",4.9794,4.9794,4.8356,4.9271,354400.0],["2003-02-05",4.9533,5.1842,4.9228,5.0578,635000.0],["2003-02-06",5.0491,5.0752,4.9228,4.9315,512600.0],["2003-02-07",4.9271,4.9315,4.7964,4.84,470800.0],["2003-02-10",4.8095,4.8095,4.6657,4.7703,414200.0],["2003-02-11",4.779,5.0099,4.7703,5.0099,654600.0],["2003-02-12",4.9881,5.0273,4.8051,4.8226,431000.0],["2003-02-13",4.7921,4.8356,4.6352,4.7703,372000.0],["2003-02-14",4.7746,4.9445,4.7442,4.9228,354800.0],["2003-02-18",4.9358,4.9446,4.8269,4.8748,302600.0],["2003-02-19",4.8792,4.9097,4.7485,4.8356,337800.0],["2003-02-20",4.8139,4.9184,4.7485,4.8618,495400.0],["2003-02-21",4.9271,5.0709,4.8356,5.0186,485800.0],["2003-02-24",5.036,5.0578,4.9663,5.0404,548000.0],["2003-02-25",5.023,5.2277,5.0099,5.1362,599000.0],["2003-02-26",5.1101,5.2321,5.0404,5.0447,641800.0],["2003-02-27",5.1101,5.3018,5.0578,5.2931,481600.0],["2003-02-28",5.3018,5.3148,5.0622,5.2626,424800.0],["2003-03-03",5.3061,5.3192,5.1232,5.1449,453800.0],["2003-03-04",5.1014,5.2234,4.9925,5.1842,489200.0],["2003-03-05",5.1188,5.1188,5.0055,5.097,552200.0],["2003-03-06",5.0752,5.0927,4.9838,5.0186,446400.0],["2003-03-07",4.975,5.2103,4.975,5.1754,258800.0],["2003-03-10",5.1798,5.1798,5.0491,5.097,310200.0],["2003-03-11",5.0317,5.0883,4.901,4.9358,325600.0],["2003-03-12",4.9228,4.9228,4.7572,4.8661,271000.0],["2003-03-13",4.9228,5.1667,4.9184,5.1188,445800.0],["2003-03-14",5.1406,5.1754,4.9663,4.9925,469800.0],["2003-03-17",4.9968,5.219,4.9663,5.219,549000.0],["2003-03-18",5.1842,5.2844,5.1842,5.2321,455000.0],["2003-03-19",5.2451,5.3889,5.2364,5.3758,267400.0],["2003-03-20",5.341,5.4978,5.2321,5.4543,393400.0],["2003-03-21",5.6198,5.8507,5.5109,5.8376,698400.0],["2003-03-24",5.7505,5.7505,5.3889,5.463,534600.0],["2003-03-25",5.4673,5.6459,5.402,5.6154,357200.0],["2003-03-26",5.5937,5.5937,5.4455,5.4804,203200.0],["2003-03-27",5.4673,5.524,5.3802,5.4673,241000.0],["2003-03-28",5.463,5.6198,5.402,5.4978,272600.0],["2003-03-31",5.476,5.476,5.2277,5.3846,347600.0],["2003-04-01",5.4717,5.6024,5.3758,5.598,322600.0],["2003-04-02",5.6851,6.1426,5.6851,5.8986,1412800.0],["2003-04-03",5.8768,6.0554,5.8333,5.964,592200.0],["2003-04-04",5.9465,6.0337,5.8158,5.8158,306000.0],["2003-04-07",5.7941,6.2123,5.7287,6.1251,1569200.0],["2003-04-08",6.2123,6.2123,6.0598,6.1077,692200.0],["2003-04-09",6.099,6.2428,6.099,6.16,496200.0],["2003-04-10",6.2036,6.3647,6.1644,6.3473,443400.0],["2003-04-11",6.3517,6.4214,6.1513,6.1774,904400.0],["2003-04-14",6.1774,6.3125,6.1295,6.2515,477200.0],["2003-04-15",6.2428,6.2907,6.0772,6.1687,351400.0],["2003-04-16",6.1687,6.1948,6.0032,6.0554,270600.0],["2003-04-17",6.0554,6.1382,5.9465,6.1251,377400.0],["2003-04-21",6.1251,6.1992,5.9901,6.1644,439400.0],["2003-04-22",6.1426,6.4475,6.099,6.4475,568400.0],["2003-04-23",6.404,6.5303,6.3517,6.4911,324600.0],["2003-04-24",7.101,7.2622,6.9921,7.101,1446400.0],["2003-04-25",7.1881,7.2317,6.9703,7.0792,1085600.0],["2003-04-28",7.101,7.2709,7.101,7.1881,579600.0],["2003-04-29",7.2447,7.284,7.04,7.04,583000.0],["2003-04-30",6.9224,7.3144,6.9224,7.2099,763200.0],["2003-05-01",7.2578,7.3406,7.1881,7.3188,416800.0],["2003-05-02",7.3188,7.9026,7.3188,7.798,1490400.0],["2003-05-05",7.8416,7.92,7.7544,7.7719,749200.0],["2003-05-06",7.8067,8.0158,7.7544,7.9505,482200.0],["2003-05-07",7.8851,7.9679,7.8503,7.9069,593400.0],["2003-05-08",7.9069,7.9069,7.6847,7.737,371800.0],["2003-05-09",7.7327,7.9287,7.724,7.8851,336200.0],["2003-05-12",7.9505,8.2162,7.8764,8.2032,770600.0],["2003-05-13",8.2032,8.2467,8.0768,8.1683,943200.0],["2003-05-14",8.1727,8.1727,8.0245,8.0507,334400.0],["2003-05-15",8.0899,8.3121,8.0899,8.2772,371400.0],["2003-05-16",8.1944,8.2554,7.9287,8.0681,381000.0],["2003-05-19",8.0594,8.0594,7.9069,7.9113,555800.0],["2003-05-20",7.9069,7.9113,7.5584,7.5976,1480400.0],["2003-05-21",7.5366,7.7327,7.4931,7.6238,505600.0],["2003-05-22",7.5715,7.7327,7.5148,7.6455,295600.0],["2003-05-23",7.6499,7.7109,7.5802,7.6804,241600.0],["2003-05-27",7.7109,7.7762,7.4059,7.7327,2167000.0],["2003-05-28",7.7675,7.8329,7.6891,7.7109,359800.0],["2003-05-29",7.7109,7.8329,7.5976,7.6455,577800.0],["2003-05-30",7.6455,7.8764,7.6325,7.7327,639000.0],["2003-06-02",7.7762,8.0812,7.7762,8.0158,655400.0],["2003-06-03",8.0158,8.0333,7.9418,8.0158,310200.0],["2003-06-04",7.9941,8.5386,7.9941,8.4515,720000.0],["2003-06-05",8.3644,8.617,8.1901,8.5691,413400.0],["2003-06-06",8.6127,8.7695,8.36,8.3861,613400.0],["2003-06-09",8.3905,8.3905,8.2032,8.3295,289400.0],["2003-06-10",8.3121,8.3905,8.299,8.3513,413000.0],["2003-06-11",8.3513,8.6083,8.3208,8.5299,285000.0],["2003-06-12",8.604,8.7564,8.5604,8.7259,518800.0],["2003-06-13",8.7782,8.7826,8.6257,8.678,577800.0],["2003-06-16",8.7129,9.0614,8.6867,8.9873,910200.0],["2003-06-17",8.9742,9.2356,8.9438,9.1703,749400.0],["2003-06-18",9.1398,9.2574,8.9089,8.9438,388000.0],["2003-06-19",8.9438,9.0135,8.6519,8.7216,315200.0],["2003-06-20",8.7434,8.9438,8.7434,8.8436,669600.0],["2003-06-23",8.8697,8.8958,8.6649,8.739,474600.0],["2003-06-24",8.7346,8.9045,8.5386,8.7129,436200.0],["2003-06-25",8.7172,8.7521,8.6039,8.6737,270200.0],["2003-06-26",8.6519,8.7129,8.6519,8.7129,416800.0],["2003-06-27",8.7129,8.8871,8.5604,8.7172,635400.0],["2003-06-30",8.7129,8.7129,8.4994,8.5038,387800.0],["2003-07-01",7.2317,7.8416,7.2012,7.7893,2819400.0],["2003-07-02",7.8416,7.9941,7.7893,7.8416,973000.0],["2003-07-03",7.8198,7.8198,7.6673,7.6804,385200.0],["2003-07-07",7.6804,7.9984,7.6673,7.9505,927800.0],["2003-07-08",7.9723,8.0594,7.8677,7.9941,555800.0],["2003-07-09",7.9897,8.3426,7.9897,8.1944,713000.0],["2003-07-10",8.164,8.164,7.9505,8.0289,233200.0],["2003-07-11",7.9853,8.2293,7.9853,8.1422,238000.0],["2003-07-14",8.1422,8.1422,7.8939,7.9287,843400.0],["2003-07-15",7.9331,7.9505,7.7457,7.7762,768000.0],["2003-07-16",7.8198,8.0376,7.8198,8.0376,731400.0],["2003-07-17",7.9984,8.2511,7.9984,8.1291,520600.0],["2003-07-18",8.1465,8.2729,8.0463,8.1465,328400.0],["2003-07-21",8.177,8.2772,8.1465,8.2467,213600.0],["2003-07-22",8.2119,8.2772,8.1117,8.2642,371600.0],["2003-07-23",8.3513,8.4994,8.2772,8.4515,259600.0],["2003-07-24",8.4733,8.678,8.4733,8.6737,557600.0],["2003-07-25",8.6475,8.8653,8.6475,8.8305,575600.0],["2003-07-28",8.8436,9.0396,8.8436,8.9394,977400.0],["2003-07-29",8.9438,8.9525,8.7564,8.9176,913400.0],["2003-07-30",8.9133,9.0396,8.9089,9.0135,364200.0],["2003-07-31",9.0178,9.6408,8.996,9.3445,962000.0],["2003-08-01",9.3445,9.3663,8.9786,9.0614,552800.0],["2003-08-04",8.996,9.118,8.9525,9.0744,605000.0],["2003-08-05",8.9743,9.1485,8.9568,9.0483,446000.0],["2003-08-06",9.044,9.0701,8.9263,8.996,494400.0],["2003-08-07",8.996,9.0135,8.8958,9.0091,399600.0],["2003-08-08",9.0091,9.1224,8.9743,9.0483,319800.0],["2003-08-11",8.9742,9.2356,8.9742,9.2356,444400.0],["2003-08-12",9.2139,9.4535,9.1616,9.4535,397800.0],["2003-08-13",9.4535,9.5841,9.4317,9.5841,473600.0],["2003-08-14",9.5057,9.6364,9.4927,9.6234,1010200.0],["2003-08-15",9.5841,9.7802,9.5406,9.6408,118000.0],["2003-08-18",9.7279,10.0546,9.7061,9.9762,426800.0],["2003-08-19",9.9762,10.0634,9.8673,9.998,651600.0],["2003-08-20",9.998,9.998,9.7758,9.8455,932000.0],["2003-08-21",9.9109,10.2376,9.9109,10.0895,656400.0],["2003-08-22",10.1069,10.1243,9.7148,9.7453,859800.0],["2003-08-25",9.7105,9.7758,9.3925,9.5101,503200.0],["2003-08-26",9.3881,9.5362,9.2618,9.5319,397600.0],["2003-08-27",9.4883,9.6843,9.4317,9.6843,458000.0],["2003-08-28",9.6843,10.0198,9.497,9.9327,324600.0],["2003-08-29",9.998,10.1287,9.9893,10.0634,297600.0],["2003-09-02",9.9327,9.9762,9.3402,9.7148,1381600.0],["2003-09-03",9.7148,9.8238,9.5232,9.7933,707200.0],["2003-09-04",9.7933,9.924,9.6495,9.7584,508800.0],["2003-09-05",9.7148,9.741,9.4099,9.5057,366200.0],["2003-09-08",9.4752,9.9457,9.4752,9.8891,528000.0],["2003-09-09",9.9327,10.0808,9.8673,9.924,597200.0],["2003-09-10",9.924,9.924,9.3663,9.3663,593000.0],["2003-09-11",9.3925,9.4404,9.1834,9.4099,653400.0],["2003-09-12",9.3881,9.5537,9.2574,9.5537,403600.0],["2003-09-15",9.5537,9.6277,9.3533,9.4143,276400.0],["2003-09-16",9.4535,9.6146,9.4447,9.5885,641600.0],["2003-09-17",9.5842,9.741,9.5842,9.6931,198200.0],["2003-09-18",9.6059,9.7715,9.5841,9.7497,292000.0],["2003-09-19",9.7497,9.8935,9.7148,9.7148,422400.0],["2003-09-22",9.6321,9.6321,8.7172,8.8218,1544600.0],["2003-09-23",8.8218,9.044,8.4863,9.0047,997600.0],["2003-09-24",8.9699,8.9786,8.6432,8.678,395800.0],["2003-09-25",8.6824,8.6824,8.2946,8.2946,751600.0],["2003-09-26",8.3382,8.4079,8.0768,8.164,857600.0],["2003-09-29",8.1857,8.2554,8.0376,8.1465,667800.0],["2003-09-30",8.1073,8.2249,7.8851,8.0725,1558400.0],["2003-10-01",8.1247,8.4994,8.1247,8.36,807400.0],["2003-10-02",8.3818,8.604,8.3164,8.5822,447400.0],["2003-10-03",8.6344,8.7085,8.5168,8.5735,498400.0],["2003-10-06",8.5386,8.7782,8.5386,8.7259,331200.0],["2003-10-07",8.6606,8.6606,8.5473,8.604,463000.0],["2003-10-08",8.6257,9.0178,8.6257,9.0047,1045000.0],["2003-10-09",9.0483,9.5842,9.0483,9.2792,1042400.0],["2003-10-10",9.2792,9.301,8.9307,9.0832,459600.0],["2003-10-13",9.1703,9.2139,8.9394,9.0919,582000.0],["2003-10-14",9.0396,9.3228,9.0396,9.2879,316400.0],["2003-10-15",9.3445,9.4709,9.1921,9.3968,391000.0],["2003-10-16",9.3663,9.3707,9.0178,9.2226,731400.0],["2003-10-17",9.301,9.3228,9.0091,9.0309,499600.0],["2003-10-20",9.1049,9.179,9.0222,9.0527,468800.0],["2003-10-21",8.996,9.1049,8.922,8.9525,666600.0],["2003-10-22",8.8653,8.8653,8.6824,8.7085,637000.0],["2003-10-23",8.7085,8.7129,8.5386,8.6737,444400.0],["2003-10-24",8.6911,8.7695,8.604,8.6998,677800.0],["2003-10-27",8.7564,9.3881,8.7564,9.2792,675000.0],["2003-10-28",9.2792,9.3402,9.1572,9.3402,449800.0],["2003-10-29",9.2139,9.5406,9.2139,9.4752,629200.0],["2003-10-30",9.5406,9.8107,9.5406,9.7453,710400.0],["2003-10-31",9.7802,9.8847,9.7584,9.8281,761800.0],["2003-11-03",9.7976,10.1461,9.7802,10.1461,990200.0],["2003-11-04",10.1461,10.1461,9.9544,10.0111,441000.0],["2003-11-05",9.9544,10.0982,9.802,10.0241,400600.0],["2003-11-06",10.0241,10.4032,9.9501,10.2855,503200.0],["2003-11-07",10.3727,10.3727,10.2115,10.2333,534600.0],["2003-11-10",10.2333,10.2333,9.9283,9.9762,444200.0],["2003-11-11",9.9327,9.9893,9.8107,9.863,347200.0],["2003-11-12",9.7584,10.3247,9.7584,10.3247,659000.0],["2003-11-13",10.303,10.6733,10.2202,10.5905,793000.0],["2003-11-14",10.5905,10.6733,10.0546,10.12,592600.0],["2003-11-17",10.12,10.3247,10.0851,10.3247,687800.0],["2003-11-18",10.303,10.4075,10.194,10.1984,540800.0],["2003-11-19",10.1984,10.3683,10.1243,10.3247,417000.0],["2003-11-20",10.2812,10.5121,10.242,10.499,613600.0],["2003-11-21",10.5208,10.7299,10.4598,10.695,810200.0],["2003-11-24",10.7168,10.8954,10.7038,10.8911,606200.0],["2003-11-25",10.8911,11.1045,10.8693,11.0915,646200.0],["2003-11-26",11.0915,11.0915,10.8432,10.9651,699000.0],["2003-11-28",10.9695,11.2483,10.9564,11.2352,276000.0],["2003-12-01",11.3442,11.5315,11.2832,11.5315,608200.0],["2003-12-02",11.5445,11.6535,11.5097,11.5315,509400.0],["2003-12-03",11.4574,11.9105,11.379,11.6012,540600.0],["2003-12-04",11.6012,11.6012,11.2875,11.3877,399600.0],["2003-12-05",11.3877,11.4313,11.122,11.2396,344400.0],["2003-12-08",11.1742,11.5576,11.1176,11.5576,478800.0],["2003-12-09",11.5576,11.623,11.1699,11.1917,414600.0],["2003-12-10",11.1307,11.1743,10.7517,10.8737,696600.0],["2003-12-11",10.8475,11.3703,10.8475,11.196,1115800.0],["2003-12-12",11.196,11.7188,11.196,11.6665,530800.0],["2003-12-15",11.7624,11.7624,11.2701,11.2701,504800.0],["2003-12-16",11.3137,11.7406,11.1786,11.7057,602600.0],["2003-12-17",11.6752,11.8016,11.5184,11.7885,607600.0],["2003-12-18",11.9628,12.3636,11.8974,12.3113,947600.0],["2003-12-19",12.3113,12.9168,12.2851,12.8384,1499800.0],["2003-12-22",12.8384,12.895,12.6772,12.7251,1246600.0],["2003-12-23",12.6816,12.8907,12.6467,12.76,1004800.0],["2003-12-24",12.7556,12.7556,12.4899,12.516,372800.0],["2003-12-26",12.5465,12.6554,12.5378,12.6119,135600.0],["2003-12-29",12.5683,12.7556,12.5509,12.7469,409000.0],["2003-12-30",12.638,12.699,12.5596,12.6206,532600.0],["2003-12-31",12.6336,12.6336,12.3069,12.4071,644400.0],["2004-01-02",12.4594,12.7164,12.4594,12.6032,432200.0],["2004-01-05",12.6032,12.6293,12.4594,12.5596,719800.0],["2004-01-06",12.5988,12.5988,12.3548,12.3592,513000.0],["2004-01-07",12.4681,12.6598,12.442,12.5117,935800.0],["2004-01-08",12.5901,12.6772,12.5247,12.6598,541200.0],["2004-01-09",12.5291,12.6685,12.4202,12.4245,654800.0],["2004-01-12",12.4594,12.7556,12.4202,12.7556,642800.0],["2004-01-13",13.6792,13.9406,13.4222,13.8796,4111000.0],["2004-01-14",13.9144,14.202,13.7489,14.1148,1422400.0],["2004-01-15",14.1148,14.1323,13.9537,14.0059,664400.0],["2004-01-16",13.9841,14.0059,13.7968,13.9014,447800.0],["2004-01-20",13.9188,13.9362,13.4614,13.5485,1250000.0],["2004-01-21",13.6792,13.6792,13.4614,13.5703,962000.0],["2004-01-22",13.5834,13.7445,13.5049,13.5398,1392200.0],["2004-01-23",13.5834,13.7663,13.5049,13.7663,968000.0],["2004-01-26",13.6923,13.9841,13.5703,13.9406,676000.0],["2004-01-27",13.8317,14.0059,13.7968,13.9406,708400.0],["2004-01-28",13.9406,13.9406,13.2043,13.3176,917400.0],["2004-01-29",13.3307,13.4047,12.7121,12.895,831200.0],["2004-01-30",12.8689,12.9822,12.7818,12.8602,452400.0],["2004-02-02",12.895,13.1869,12.8645,13.0606,630800.0],["2004-02-03",12.8428,12.8907,12.6859,12.6946,450200.0],["2004-02-04",11.9366,12.3723,11.3485,12.3418,5101000.0],["2004-02-05",14.0495,15.2214,13.4178,14.1584,5319200.0],["2004-02-06",14.1584,15.095,13.8099,14.9643,1802200.0],["2004-02-09",14.9687,14.9861,14.1235,14.642,1380400.0],["2004-02-10",14.5941,14.6071,14.3022,14.4329,883000.0],["2004-02-11",14.4764,15.5786,14.4764,15.522,2217200.0],["2004-02-12",15.4174,15.7354,15.3346,15.6004,1784000.0],["2004-02-13",15.5742,15.5742,15.1778,15.2824,555400.0],["2004-02-17",15.1952,15.596,14.8554,15.4653,1322000.0],["2004-02-18",15.4653,15.9663,15.3129,15.8661,1298200.0],["2004-02-19",15.7921,15.901,15.3913,15.6004,2625000.0],["2004-02-20",15.7006,15.7746,15.0776,15.339,1263600.0],["2004-02-23",15.339,15.4653,14.9382,15.021,919400.0],["2004-02-24",15.1299,15.1299,14.5505,14.9164,1136800.0],["2004-02-25",14.8336,15.0297,14.6202,15.0036,1248000.0],["2004-02-26",14.9905,15.156,14.899,15.0602,1328000.0],["2004-02-27",14.5113,15.3564,14.5113,15.2606,1142800.0],["2004-03-01",15.3651,15.975,15.3651,15.9053,1292400.0],["2004-03-02",15.901,16.0752,15.8356,15.901,867000.0],["2004-03-03",15.8792,16.1362,15.8356,16.1014,845000.0],["2004-03-04",16.0752,16.5414,16.0752,16.4542,1198200.0],["2004-03-05",16.3671,16.6459,16.1841,16.2277,854000.0],["2004-03-08",16.2713,16.3889,15.9925,16.158,1052400.0],["2004-03-09",16.2016,16.2931,15.6309,15.6352,652000.0],["2004-03-10",15.6788,15.7833,15.0253,15.1125,1227800.0],["2004-03-11",15.1125,15.6701,14.8249,15.2693,1079200.0],["2004-03-12",15.3782,15.84,15.3738,15.6875,694000.0],["2004-03-15",15.6875,15.84,15.2911,15.2998,554400.0],["2004-03-16",15.3346,15.6135,15.3172,15.4958,576600.0],["2004-03-17",15.4958,15.596,15.2737,15.4348,1028600.0],["2004-03-18",15.4218,15.5568,15.3259,15.3695,780600.0],["2004-03-19",15.4566,15.596,15.2911,15.4435,759600.0],["2004-03-22",15.4436,15.4436,14.8772,14.9513,744600.0],["2004-03-23",14.9643,15.0558,14.8336,14.9948,1002800.0],["2004-03-24",14.9687,14.9687,14.716,14.7988,1014800.0],["2004-03-25",14.8946,15.1778,14.8119,15.1386,773200.0],["2004-03-26",15.1168,15.5612,14.9992,15.3826,1083600.0],["2004-03-29",15.535,16.1449,15.535,16.023,773200.0],["2004-03-30",16.0273,16.5327,16.0142,16.3802,837200.0],["2004-03-31",16.3366,16.3366,15.7964,16.1057,652200.0],["2004-04-01",16.1014,16.2887,16.1014,16.2495,496000.0],["2004-04-02",16.3366,17.0772,16.3366,16.842,1289400.0],["2004-04-05",16.842,16.9422,16.7723,16.903,587200.0],["2004-04-06",16.7679,16.9291,16.598,16.6982,790600.0],["2004-04-07",16.5544,16.6416,16.1885,16.5065,1007400.0],["2004-04-08",16.6154,16.6154,16.1537,16.3497,699200.0],["2004-04-12",16.3236,16.6634,16.2277,16.5893,978600.0],["2004-04-13",16.5544,16.5893,16.0142,16.2713,535400.0],["2004-04-14",16.1188,16.2713,15.7267,15.9228,799800.0],["2004-04-15",15.9228,15.9707,15.5873,15.7049,905800.0],["2004-04-16",15.8356,16.7548,15.8226,16.4237,885000.0],["2004-04-19",16.4237,16.72,16.28,16.5849,795800.0],["2004-04-20",16.5544,16.7723,16.1841,16.1841,833200.0],["2004-04-21",16.1929,16.4237,16.0055,16.4237,818000.0],["2004-04-22",15.6832,16.5675,15.6832,16.0709,2156200.0],["2004-04-23",16.1624,16.4237,15.8835,16.3366,1250400.0],["2004-04-26",16.3802,16.4325,15.7877,15.7964,1238600.0],["2004-04-27",15.6047,15.8356,15.4653,15.5133,1475400.0],["2004-04-28",15.5133,15.5133,14.7683,14.8293,1298800.0],["2004-04-29",14.7683,15.1386,14.4198,14.4721,887000.0],["2004-04-30",14.5156,14.5853,14.2107,14.3109,765400.0],["2004-05-03",14.3762,14.7814,14.3196,14.6463,872800.0],["2004-05-04",14.6028,14.899,14.3196,14.6594,839800.0],["2004-05-05",14.703,14.7073,14.2542,14.4503,983400.0],["2004-05-06",14.276,14.2935,13.7489,14.2412,1014200.0],["2004-05-07",14.1148,14.1976,13.6836,13.8186,1040000.0],["2004-05-10",13.6138,13.6138,12.8166,13.1129,1730000.0],["2004-05-11",13.1129,13.2828,12.9386,13.2436,1393800.0],["2004-05-12",13.2436,13.2566,12.6249,13.0606,1420200.0],["2004-05-13",12.9517,13.1521,12.8253,12.9778,1284600.0],["2004-05-14",12.9909,13.1129,12.7295,12.8297,1096200.0],["2004-05-17",12.8079,12.8645,12.4594,12.5944,825600.0],["2004-05-18",12.7687,12.7905,12.4899,12.6337,1133200.0],["2004-05-19",12.6554,13.0475,12.5291,12.5857,1336400.0],["2004-05-20",12.6119,12.7556,12.4681,12.503,713000.0],["2004-05-21",12.503,12.5988,12.2503,12.3941,1415600.0],["2004-05-24",12.3505,12.4855,12.2067,12.2546,1606600.0],["2004-05-25",12.2851,12.7687,12.2546,12.7556,2944200.0],["2004-05-26",12.7556,12.7643,12.3331,12.5204,1252000.0],["2004-05-27",12.5465,12.8776,12.5378,12.834,1941600.0],["2004-05-28",12.7818,12.9168,12.516,12.8471,1162000.0],["2004-06-01",12.8384,12.8384,12.4071,12.6641,1811800.0],["2004-06-02",12.6946,13.0257,12.5639,12.8471,1187200.0],["2004-06-03",12.7905,12.9735,12.6337,12.76,919400.0],["2004-06-04",12.9822,13.0475,12.7731,12.9865,1083400.0],["2004-06-07",13.0693,13.3307,13.0519,13.2915,671600.0],["2004-06-08",13.2436,13.3438,13.0693,13.2915,799600.0],["2004-06-09",13.2871,13.3742,13.0127,13.0301,1039800.0],["2004-06-10",13.0606,13.2,12.9865,13.1172,715800.0],["2004-06-14",13.0083,13.0737,12.6511,12.6511,740800.0],["2004-06-15",12.7208,13.1564,12.7208,13.1564,736200.0],["2004-06-16",13.1564,13.5485,13.0301,13.4352,1427000.0],["2004-06-17",13.5049,13.5877,13.2087,13.4178,910800.0],["2004-06-18",13.4396,13.823,13.4396,13.7576,848400.0],["2004-06-21",13.7663,13.7881,13.64,13.6748,588200.0],["2004-06-22",13.6443,13.6531,13.2436,13.5703,780600.0],["2004-06-23",13.5964,13.9624,13.4178,13.9232,569200.0],["2004-06-24",13.8535,14.5984,13.8491,14.5287,1535600.0],["2004-06-25",14.4851,14.5287,14.3675,14.5069,792600.0],["2004-06-28",14.5418,14.5723,14.3283,14.398,556200.0],["2004-06-29",14.398,14.6768,14.398,14.5548,430000.0],["2004-06-30",14.6202,14.9208,14.276,14.8685,1070000.0],["2004-07-01",14.8685,15.0123,14.8119,14.9905,1155800.0],["2004-07-02",15.034,15.034,14.6463,14.7073,518600.0],["2004-07-06",14.7073,14.7073,14.1845,14.594,731000.0],["2004-07-07",14.5505,14.6637,14.5069,14.5984,542600.0],["2004-07-08",14.5636,14.5636,14.2412,14.3762,677800.0],["2004-07-09",14.4198,14.5897,14.3588,14.5243,436400.0],["2004-07-12",14.4634,14.4677,14.1933,14.3588,444800.0],["2004-07-13",14.3762,14.5113,14.2847,14.4851,310200.0],["2004-07-14",14.4503,14.7117,14.3632,14.5418,478600.0],["2004-07-15",14.5243,14.5636,14.3806,14.4372,456800.0],["2004-07-16",14.4372,14.4503,14.2281,14.2412,643800.0],["2004-07-19",14.2847,14.2847,14.0277,14.08,575200.0],["2004-07-20",14.0843,14.3632,14.08,14.3501,637000.0],["2004-07-21",14.459,14.5156,13.9144,13.9232,631200.0],["2004-07-22",15.3564,16.2059,14.8598,16.0099,4810800.0],["2004-07-23",16.0055,16.0055,15.5133,15.5742,1370600.0],["2004-07-26",15.5742,15.8923,15.4871,15.5742,1218600.0],["2004-07-27",15.5742,15.9315,15.5742,15.8792,1015800.0],["2004-07-28",15.901,16.9596,15.8051,16.7069,2145800.0],["2004-07-29",16.6416,17.1164,16.4499,16.9683,1125400.0],["2004-07-30",16.9465,17.0206,16.8202,16.9509,807400.0],["2004-08-02",16.9073,17.1905,16.8115,17.0903,921600.0],["2004-08-03",17.0772,17.2079,16.903,16.903,786800.0],["2004-08-04",16.8158,16.8158,16.2059,16.5544,873000.0],["2004-08-05",16.5544,16.5544,15.901,16.0142,1033000.0],["2004-08-06",15.8618,15.8618,15.5307,15.6396,1544600.0],["2004-08-09",15.6004,15.7093,15.4653,15.6657,1019400.0],["2004-08-10",15.7921,16.4325,15.7921,16.3628,972800.0],["2004-08-11",16.2538,16.2538,15.8182,16.023,977000.0],["2004-08-12",15.9445,15.9445,15.4915,15.5873,476800.0],["2004-08-13",15.5917,15.7311,15.474,15.6439,490000.0],["2004-08-16",15.6439,16.0099,15.6091,15.9228,524000.0],["2004-08-17",15.901,16.3366,15.8923,16.2931,1131800.0],["2004-08-18",16.2713,16.4935,16.1057,16.2364,1076600.0],["2004-08-19",16.2277,16.3628,15.975,16.2103,686000.0],["2004-08-20",16.2103,16.5544,16.2103,16.3802,527000.0],["2004-08-23",16.4368,16.6721,16.4063,16.4368,509200.0],["2004-08-24",16.6416,16.7156,16.5327,16.6111,570800.0],["2004-08-25",16.6982,16.9509,16.4717,16.916,452600.0],["2004-08-26",16.916,16.916,16.3192,16.5544,653200.0],["2004-08-27",16.5893,16.6808,16.5109,16.598,495000.0],["2004-08-30",16.4891,16.6634,16.4194,16.5152,386800.0],["2004-08-31",16.4891,16.5937,15.3521,15.7398,1899800.0],["2004-09-01",15.7354,16.4673,15.7311,16.1754,999200.0],["2004-09-02",16.1449,16.6808,16.1449,16.6154,431200.0],["2004-09-03",16.5501,16.781,16.5501,16.6154,377200.0],["2004-09-07",16.598,17.0685,16.5719,16.977,526400.0],["2004-09-08",16.977,17.0903,16.8202,16.916,382600.0],["2004-09-09",16.9422,17.1208,16.7635,17.0729,390400.0],["2004-09-10",17.0293,17.2166,16.7897,17.1948,339400.0],["2004-09-13",17.1643,17.3865,17.0206,17.1251,489200.0],["2004-09-14",17.099,17.2428,16.8855,17.2035,443600.0],["2004-09-15",17.2079,17.295,16.9465,17.2776,445600.0],["2004-09-16",17.2515,17.5085,17.1905,17.3734,653800.0],["2004-09-17",17.3735,17.5869,17.3517,17.4475,1233600.0],["2004-09-20",17.4257,17.4301,17.0772,17.1818,706800.0],["2004-09-21",17.2079,17.4214,17.1513,17.3473,601600.0],["2004-09-22",17.3168,17.3168,16.8463,16.8768,499600.0],["2004-09-23",16.903,17.7699,16.8594,17.7525,1464600.0],["2004-09-24",17.7525,17.9049,17.5782,17.6828,1499200.0],["2004-09-27",17.6566,17.7089,17.539,17.5869,813800.0],["2004-09-28",17.5956,18.297,17.5129,18.2796,2064200.0],["2004-09-29",18.2796,19.0768,18.1489,19.042,2211400.0],["2004-09-30",19.0376,19.1334,18.7631,18.9069,911600.0],["2004-10-01",18.9156,19.0289,18.798,18.994,910600.0],["2004-10-04",19.0899,19.3164,18.7936,18.8721,1177000.0],["2004-10-05",18.8721,19.0812,18.7327,19.0812,1101600.0],["2004-10-06",19.0812,19.3251,18.9723,19.3208,886000.0],["2004-10-07",19.2946,19.2946,18.7849,18.8721,602000.0],["2004-10-08",18.8851,19.0202,18.3624,18.4146,621000.0],["2004-10-11",18.3929,18.5497,18.223,18.3929,547200.0],["2004-10-12",18.3493,18.6891,18.0269,18.6542,802200.0],["2004-10-13",18.6281,18.6499,17.3299,17.6218,1194200.0],["2004-10-14",17.6218,17.7786,17.356,17.4693,870400.0],["2004-10-15",17.5129,18.2883,17.4519,18.162,979600.0],["2004-10-18",18.1445,18.236,17.7481,18.1663,555600.0],["2004-10-19",18.297,18.5453,17.4562,17.5346,946800.0],["2004-10-20",17.5346,17.6392,17.2428,17.5129,863000.0],["2004-10-21",17.5564,18.0792,17.1861,17.9136,1170600.0],["2004-10-22",17.8701,17.9224,17.4432,17.6,730200.0],["2004-10-25",17.5782,17.7917,17.4867,17.6348,571800.0],["2004-10-26",17.7002,17.796,17.3473,17.4039,1080400.0],["2004-10-27",17.3822,17.7568,17.2297,17.5129,1280400.0],["2004-10-28",16.9683,16.9727,14.2455,16.2931,8233000.0],["2004-10-29",16.2931,16.5544,16.0578,16.5544,1709600.0],["2004-11-01",16.5544,16.8028,16.5022,16.6154,1117200.0],["2004-11-02",16.6154,17.2863,16.6154,16.9683,1662200.0],["2004-11-03",17.1992,17.9267,17.1992,17.8222,1493000.0],["2004-11-04",17.735,18.0313,17.5913,17.8614,1028800.0],["2004-11-05",17.8614,18.1228,17.7089,17.8657,572200.0],["2004-11-08",17.8701,17.9354,17.6392,17.6697,903400.0],["2004-11-09",17.6697,18.2099,17.3299,18.1228,1688400.0],["2004-11-10",18.1228,18.2099,17.8135,17.9921,834200.0],["2004-11-11",17.9703,18.2404,17.7612,18.2186,721400.0],["2004-11-12",18.2099,18.3101,17.918,18.2099,637000.0],["2004-11-15",18.2273,18.7152,18.2273,18.5061,559400.0],["2004-11-16",18.4277,18.4843,18.0879,18.3232,505800.0],["2004-11-17",18.3537,19.0986,18.3406,19.0245,965000.0],["2004-11-18",19.1683,19.299,18.737,19.2119,888400.0],["2004-11-19",19.2119,19.2119,18.4669,18.5758,563800.0],["2004-11-22",18.6847,19.3426,18.6499,19.3382,711600.0],["2004-11-23",19.3905,19.6824,19.2119,19.6736,1345600.0],["2004-11-24",19.6083,19.8,19.5212,19.6693,607000.0],["2004-11-26",19.6867,19.8218,19.6867,19.7259,113200.0],["2004-11-29",19.7782,19.8,19.4166,19.6998,466200.0],["2004-11-30",19.6998,20.1964,19.604,19.9699,1097400.0],["2004-12-01",20.0047,20.5406,20.0047,20.5406,786400.0],["2004-12-02",20.4099,20.4099,20.057,20.118,807200.0],["2004-12-03",20.1049,20.1267,19.9089,20.0309,632600.0],["2004-12-06",20.0657,20.0701,19.6867,19.6911,741400.0],["2004-12-07",19.7129,19.8218,19.4776,19.5691,521800.0],["2004-12-08",19.5647,19.5691,19.3426,19.5342,491600.0],["2004-12-09",19.5081,19.5604,19.2772,19.5604,721000.0],["2004-12-10",19.5604,19.9742,19.4471,19.9045,452000.0],["2004-12-13",19.8174,20.0875,19.4428,20.0832,631200.0],["2004-12-14",19.9742,20.1311,19.6257,19.9089,611200.0],["2004-12-15",19.9089,20.2487,19.9002,20.2487,525000.0],["2004-12-16",20.2226,20.3271,19.9394,20.0396,655000.0],["2004-12-17",19.9307,20.24,19.8828,20.1267,732800.0],["2004-12-20",20.1572,20.4012,19.8305,20.0527,343800.0],["2004-12-21",20.0439,20.3925,19.9612,20.2792,371000.0],["2004-12-22",20.1964,20.3968,19.9917,20.0701,541600.0],["2004-12-23",20.1267,20.1529,19.7782,19.9089,454400.0],["2004-12-27",20.0527,20.2138,19.739,19.7869,376600.0],["2004-12-28",19.861,20.802,19.861,20.7061,910000.0],["2004-12-29",20.7018,20.7018,20.3271,20.4535,779400.0],["2004-12-30",20.497,20.7018,20.4012,20.6538,338600.0],["2004-12-31",20.9109,21.0111,20.6974,20.7584,546200.0],["2005-01-03",21.0416,21.2028,19.7782,19.9437,1539400.0],["2005-01-04",20.1703,20.24,19.0855,19.4602,1265200.0],["2005-01-05",19.5604,19.8,19.299,19.3208,1438000.0],["2005-01-06",19.6039,19.6693,19.5081,19.5342,1553000.0],["2005-01-07",19.5342,19.5386,19.3164,19.3164,765600.0],["2005-01-10",19.2903,19.5735,19.238,19.238,1123600.0],["2005-01-11",19.2729,19.495,18.8459,19.1596,1171600.0],["2005-01-12",19.2075,19.3426,18.9113,19.1988,731800.0],["2005-01-13",19.1247,19.3774,18.9156,19.0289,627600.0],["2005-01-14",19.0289,19.421,18.9113,19.3905,871600.0],["2005-01-18",19.3905,19.5255,19.164,19.2641,769000.0],["2005-01-19",19.177,19.3208,19.0028,19.1291,768800.0],["2005-01-20",19.1335,19.1335,18.8067,18.8198,612600.0],["2005-01-21",18.8372,18.9461,18.4843,18.6804,655200.0],["2005-01-24",18.6717,18.859,18.3667,18.3929,602800.0],["2005-01-25",17.979,18.8459,17.979,18.5279,540200.0],["2005-01-26",18.5584,18.9679,18.5584,18.8416,528600.0],["2005-01-27",18.6891,18.7501,18.0356,18.5584,616600.0],["2005-01-28",18.5584,18.6847,18.3406,18.4713,494200.0],["2005-01-31",18.7327,18.8024,18.4626,18.7544,803400.0],["2005-02-01",18.7327,18.8198,18.5845,18.676,660400.0],["2005-02-02",18.297,18.297,16.3976,17.356,10009600.0],["2005-02-03",17.6261,17.7742,17.2907,17.6523,2335800.0],["2005-02-04",17.6958,17.8614,17.539,17.5869,824600.0],["2005-02-07",17.6218,17.8788,17.6043,17.8657,828000.0],["2005-02-08",17.8614,18.114,17.6871,18.0748,1053800.0],["2005-02-09",18.1184,18.297,18.0138,18.2055,1292200.0],["2005-02-10",18.2404,18.3449,17.8788,18.175,1151200.0],["2005-02-11",18.0879,18.1358,17.7307,18.1228,646800.0],["2005-02-14",18.0792,18.101,17.8352,18.0792,852800.0],["2005-02-15",17.9746,18.0487,17.7655,17.8396,1236200.0],["2005-02-16",17.8439,18.3841,17.6218,18.2273,850000.0],["2005-02-17",18.1663,18.3406,17.9137,18.0792,577600.0],["2005-02-18",18.1228,18.1445,17.7742,18.0356,643600.0],["2005-02-22",17.9703,17.9746,17.5085,17.7786,743200.0],["2005-02-23",17.8178,18.1533,17.8047,18.0792,827800.0],["2005-02-24",18.0792,19.116,17.9267,18.9069,1858800.0],["2005-02-25",19.2554,19.8871,19.1422,19.861,1788600.0],["2005-02-28",20.0396,20.1267,19.5647,19.6911,1176600.0],["2005-03-01",19.6475,20.0134,19.5517,19.9612,898800.0],["2005-03-02",19.8087,19.8523,19.5778,19.7172,690200.0],["2005-03-03",19.8435,20.3881,19.7782,20.1703,1217000.0],["2005-03-04",20.2356,21.2725,19.996,21.2027,2327600.0],["2005-03-07",21.1069,21.3509,21.0067,21.1287,1409000.0],["2005-03-08",21.1331,21.1723,20.8063,21.0416,941800.0],["2005-03-09",21.0372,21.0895,20.6495,20.7453,814200.0],["2005-03-10",20.7366,20.7845,20.3533,20.4752,897200.0],["2005-03-11",20.3707,20.7366,20.2835,20.6277,621800.0],["2005-03-14",20.5624,20.802,20.558,20.6408,424600.0],["2005-03-15",20.5841,21.0372,20.5101,20.6931,776600.0],["2005-03-16",20.6277,20.8412,20.5624,20.6538,717200.0],["2005-03-17",20.7279,20.7802,20.4447,20.5972,535200.0],["2005-03-18",20.7889,20.802,20.4447,20.5885,1079200.0],["2005-03-21",20.5885,20.6495,20.375,20.5101,474400.0],["2005-03-22",20.4927,20.6931,20.4273,20.4796,743400.0],["2005-03-23",20.3228,20.4273,19.996,19.996,1261400.0],["2005-03-24",20.1049,20.2574,20.0135,20.0614,476800.0],["2005-03-28",20.1485,20.1659,19.8915,19.9089,827600.0],["2005-03-29",19.8218,19.9699,18.6412,18.7501,1441800.0],["2005-03-30",18.7501,18.9635,18.676,18.7414,1279400.0],["2005-03-31",18.7632,19.0681,18.6978,18.8633,681600.0],["2005-04-01",18.9287,19.103,18.5192,18.6107,972000.0],["2005-04-04",18.6194,18.6629,18.3798,18.5279,809000.0],["2005-04-05",18.4713,18.7239,18.4451,18.6499,410200.0],["2005-04-06",18.6586,19.0812,18.6586,18.7327,473600.0],["2005-04-07",18.7327,19.0158,18.6063,18.9331,500800.0],["2005-04-08",18.9505,18.9548,18.4277,18.5192,529800.0],["2005-04-11",18.5235,18.6063,18.1097,18.223,504400.0],["2005-04-12",18.1228,18.7893,18.0313,18.7196,841600.0],["2005-04-13",18.6455,18.6542,17.6174,17.7307,872400.0],["2005-04-14",17.6653,17.6653,16.7505,16.8289,1477800.0],["2005-04-15",16.8332,17.0031,16.1319,16.2931,1529400.0],["2005-04-18",16.341,16.7026,15.9402,16.3148,1289000.0],["2005-04-19",16.6198,17.0293,16.476,16.8768,1205800.0],["2005-04-20",17.6436,18.0879,17.0903,17.1469,1314400.0],["2005-04-21",17.4693,17.6435,16.9378,17.5085,1028000.0],["2005-04-22",17.4257,17.4693,17.0119,17.3996,863600.0],["2005-04-25",17.4257,17.6392,17.0728,17.3604,585200.0],["2005-04-26",17.3604,17.3604,16.794,16.8681,469800.0],["2005-04-27",16.8376,16.9814,16.4281,16.794,552800.0],["2005-04-28",16.8376,17.0162,16.3715,16.3715,631800.0],["2005-04-29",16.3758,16.5762,15.8182,16.2843,1265200.0],["2005-05-02",16.2931,16.6329,16.2931,16.6329,467400.0],["2005-05-03",16.6416,16.916,15.9489,16.0883,638600.0],["2005-05-04",16.1057,16.8202,16.1057,16.8158,606400.0],["2005-05-05",16.7374,17.0816,16.6111,16.7069,701200.0],["2005-05-06",16.794,16.8158,16.3584,16.5283,513400.0],["2005-05-09",16.537,16.8028,16.3802,16.7287,383200.0],["2005-05-10",16.6198,16.7505,16.5283,16.6198,570200.0],["2005-05-11",17.0119,17.3386,16.3715,16.6372,1731400.0],["2005-05-12",16.6372,16.6634,15.9053,16.0012,815800.0],["2005-05-13",15.9925,16.1624,15.6135,15.8182,469800.0],["2005-05-16",15.7964,16.0535,15.7485,15.8966,495400.0],["2005-05-17",15.7964,16.0709,15.6309,15.9097,701200.0],["2005-05-18",16.0752,16.5806,16.0752,16.476,883800.0],["2005-05-19",16.4542,16.6154,16.402,16.5501,721200.0],["2005-05-20",16.5544,16.5544,16.1188,16.2321,452200.0],["2005-05-23",16.2321,16.5762,16.2059,16.463,878800.0],["2005-05-24",16.3758,16.4325,16.1449,16.3628,488400.0],["2005-05-25",16.3671,16.3802,16.0404,16.0709,530600.0],["2005-05-26",16.1319,16.4935,16.1319,16.4717,574200.0],["2005-05-27",16.4935,16.5544,16.2931,16.3845,269600.0],["2005-05-31",16.3148,17.2166,16.2495,17.2166,863200.0],["2005-06-01",18.1663,19.1639,17.9485,18.8024,2553400.0],["2005-06-02",18.8285,18.8329,18.1489,18.2099,997800.0],["2005-06-03",18.0792,18.5976,17.9703,18.1271,898800.0],["2005-06-06",17.4257,17.8614,17.2079,17.6435,1893600.0],["2005-06-07",17.6697,18.2839,17.6697,18.1053,1082200.0],["2005-06-08",18.101,18.1794,17.8265,17.9006,765800.0],["2005-06-09",17.9485,18.3101,17.8875,18.223,524200.0],["2005-06-10",18.2099,18.5018,18.1228,18.4059,762600.0],["2005-06-13",18.3188,18.6499,18.2186,18.5018,770400.0],["2005-06-14",18.4321,18.4321,17.9354,18.0051,703200.0],["2005-06-15",18.0705,18.1663,17.6087,18.0792,635400.0],["2005-06-16",18.0138,18.236,17.8788,18.2317,585800.0],["2005-06-17",18.3711,18.4495,18.1097,18.3144,760400.0],["2005-06-20",18.3144,18.3144,18.0008,18.1925,424800.0],["2005-06-21",18.2099,18.4495,18.1663,18.3754,766400.0],["2005-06-22",18.3841,18.4887,18.0923,18.297,611200.0],["2005-06-23",18.2404,18.2404,17.4649,17.5259,893800.0],["2005-06-24",17.5346,17.7873,17.3037,17.674,2635400.0],["2005-06-27",17.6566,17.7525,17.2907,17.4824,702600.0],["2005-06-28",17.4606,17.6305,17.3691,17.5521,659000.0],["2005-06-29",17.4693,17.6828,17.343,17.4911,570200.0],["2005-06-30",17.5434,17.6218,17.0859,17.1643,778800.0],["2005-07-01",17.2733,17.5869,17.2733,17.5826,630600.0],["2005-07-05",17.5869,17.7786,17.3386,17.7525,392400.0],["2005-07-06",17.7525,17.8744,17.5782,17.6871,498200.0],["2005-07-07",17.6,17.6261,17.0467,17.3386,1009800.0],["2005-07-08",17.3822,18.0356,17.3342,17.7481,852400.0],["2005-07-11",17.7481,18.3144,17.7481,18.2404,721800.0],["2005-07-12",18.2752,18.297,18.1271,18.2273,417200.0],["2005-07-13",18.2099,18.5628,18.0269,18.0574,546600.0],["2005-07-14",18.0792,18.3057,17.8614,18.0792,854800.0],["2005-07-15",18.1228,18.3972,18.0879,18.3667,414400.0],["2005-07-18",18.3057,18.8024,18.3057,18.6673,1377400.0],["2005-07-19",18.7762,19.2816,18.7501,19.2685,617800.0],["2005-07-20",19.2293,19.8,19.0637,19.7651,851200.0],["2005-07-21",19.8043,19.8435,19.177,19.3513,449600.0],["2005-07-22",19.4384,19.6039,19.1029,19.5952,625400.0],["2005-07-25",19.5952,19.7826,19.3382,19.3382,316400.0],["2005-07-26",19.3295,19.3382,19.2206,19.2729,257400.0],["2005-07-27",19.2729,19.2729,18.8067,19.0158,856200.0],["2005-07-28",19.0158,19.5604,18.9113,19.5386,890600.0],["2005-07-29",19.8435,21.0938,19.8218,21.0938,2719600.0],["2005-08-01",22.4966,22.7624,22.1699,22.2178,11870800.0],["2005-08-02",22.2614,22.3485,22.0566,22.1742,2831800.0],["2005-08-03",22.2091,22.2134,21.8127,22.074,2544200.0],["2005-08-04",22.6534,22.6622,21.7822,22.2178,4709600.0],["2005-08-05",22.2352,22.6317,22.0261,22.4792,2184400.0],["2005-08-08",22.501,22.7057,22.1568,22.2134,1393600.0],["2005-08-09",22.3224,22.3224,21.8301,22.135,1968200.0],["2005-08-10",22.2439,22.7406,22.2396,22.6317,1510600.0],["2005-08-11",22.6883,22.6883,22.2265,22.3964,922800.0],["2005-08-12",22.3964,22.4269,22.0,22.2962,737800.0],["2005-08-15",22.2962,22.3877,21.8344,22.1525,811400.0],["2005-08-16",21.6733,21.682,21.2376,21.5513,1724400.0],["2005-08-17",21.4336,21.438,20.7584,21.0677,1209800.0],["2005-08-18",21.0677,21.0721,20.5188,20.9065,925200.0],["2005-08-19",20.9327,21.2855,20.7323,21.2202,599600.0],["2005-08-22",21.3683,21.5382,20.6408,20.998,830200.0],["2005-08-23",20.998,20.998,20.4926,20.7323,870000.0],["2005-08-24",20.6931,20.6931,20.3445,20.4796,710800.0],["2005-08-25",20.4752,20.6582,20.1485,20.5406,943200.0],["2005-08-26",20.5624,20.7148,20.3881,20.4796,644000.0],["2005-08-29",20.4796,20.7279,20.4317,20.5841,685000.0],["2005-08-30",20.0396,20.2792,19.8828,20.118,1174800.0],["2005-08-31",20.1703,21.2942,20.1398,21.2507,1133000.0],["2005-09-01",21.3857,21.8257,21.0241,21.3814,1115000.0],["2005-09-02",21.4685,21.5513,20.937,21.1069,620000.0],["2005-09-06",21.303,21.303,20.8847,21.1243,1250000.0],["2005-09-07",21.1679,21.1723,20.9327,21.0764,1371200.0],["2005-09-08",21.0764,21.1156,20.8891,20.998,944800.0],["2005-09-09",21.3465,21.8867,21.1287,21.8693,1435000.0],["2005-09-12",21.9564,22.6491,21.7822,22.3833,1948200.0],["2005-09-13",22.1742,22.3921,21.7604,22.196,1035000.0],["2005-09-14",22.1437,22.1917,21.8127,21.9259,453000.0],["2005-09-15",21.8911,21.9564,21.2594,21.6732,819200.0],["2005-09-16",21.7604,22.0871,21.6515,21.9608,636200.0],["2005-09-19",22.0871,22.1786,22.0,22.0435,856400.0],["2005-09-20",22.0087,22.0435,21.573,21.6515,692600.0],["2005-09-21",21.6079,21.7342,21.2376,21.5426,641200.0],["2005-09-22",21.5426,21.5469,20.8325,21.059,1707600.0],["2005-09-23",21.0546,21.0546,20.2923,20.9152,707800.0],["2005-09-26",20.9109,21.0372,20.3881,20.6451,1067800.0],["2005-09-27",20.6277,20.6495,20.3881,20.5972,942800.0],["2005-09-28",20.5624,20.5624,20.0701,20.3184,890600.0],["2005-09-29",20.2487,20.6582,19.9176,20.5972,1124400.0],["2005-09-30",20.5972,21.6689,20.5972,21.5338,1080200.0],["2005-10-03",21.9346,23.0499,21.9346,22.7929,2996800.0],["2005-10-04",22.6534,23.4245,22.562,22.8146,1983800.0],["2005-10-05",22.7972,22.7972,22.1307,22.2352,653000.0],["2005-10-06",22.2352,22.2352,21.3683,21.7081,1164000.0],["2005-10-07",21.9564,22.1699,21.8039,21.9172,746400.0],["2005-10-10",21.9564,22.0,21.695,21.7691,1127600.0],["2005-10-11",21.878,22.0479,21.4729,21.8301,1088600.0],["2005-10-12",22.7624,22.8277,21.5905,21.878,2349000.0],["2005-10-13",21.6297,22.2004,21.4336,22.0915,2015400.0],["2005-10-14",22.1307,22.6622,22.0261,22.6317,841800.0],["2005-10-17",22.8931,23.0673,22.6578,23.0455,890200.0],["2005-10-18",23.0499,23.1109,22.7624,22.9584,953200.0],["2005-10-19",22.8495,23.2938,22.636,23.1936,1050000.0],["2005-10-20",23.1327,23.2633,22.575,22.8233,746400.0],["2005-10-21",22.4356,22.44,21.3901,21.9085,2594800.0],["2005-10-24",22.0087,23.0804,22.0087,22.9671,867200.0],["2005-10-25",22.9671,22.9671,22.2396,22.4966,961600.0],["2005-10-26",22.5663,23.4202,22.3398,22.9323,1093600.0],["2005-10-27",22.9323,23.0891,21.7255,21.8911,901000.0],["2005-10-28",23.002,23.4115,22.7275,22.7275,2661800.0],["2005-10-31",23.1893,23.9996,23.002,23.9473,1750200.0],["2005-11-01",23.9473,24.5049,23.76,24.2871,1438400.0],["2005-11-02",24.3089,24.396,24.0562,24.2523,1229400.0],["2005-11-03",24.2523,24.6095,24.0301,24.0301,743800.0],["2005-11-04",24.0301,24.1129,23.5944,23.943,868200.0],["2005-11-07",23.943,24.5921,23.9255,24.2697,790800.0],["2005-11-08",24.1782,24.8055,23.9255,24.4004,622400.0],["2005-11-09",24.3699,24.9188,24.0214,24.4352,713800.0],["2005-11-10",24.396,24.6835,24.0301,24.5006,453400.0],["2005-11-11",24.5006,24.5006,24.0954,24.4134,309600.0],["2005-11-14",24.5224,24.8665,24.4962,24.8099,440400.0],["2005-11-15",24.701,24.8055,24.3655,24.4004,1048800.0],["2005-11-16",24.3089,25.141,24.2523,25.1018,682000.0],["2005-11-17",25.1061,25.8946,24.7402,25.7204,2064800.0],["2005-11-18",25.7204,25.9164,25.3196,25.8119,1204000.0],["2005-11-21",25.6725,26.1822,25.5156,26.0558,714600.0],["2005-11-22",25.716,26.5655,25.594,26.4435,720600.0],["2005-11-23",26.3521,26.5742,26.1386,26.2693,383000.0],["2005-11-25",26.2693,26.9707,26.1822,26.7529,395200.0],["2005-11-28",26.6701,26.6701,25.5897,25.8772,1049600.0],["2005-11-29",26.0907,26.5089,25.8554,25.8554,1175000.0],["2005-11-30",25.9033,26.914,25.9033,26.8443,925800.0],["2005-12-01",26.9532,27.1841,26.5873,26.9881,676200.0],["2005-12-02",26.9925,27.0099,26.6352,26.8748,371600.0],["2005-12-05",26.8705,26.9358,26.6701,26.901,353600.0],["2005-12-06",26.9576,27.1493,26.5132,26.8835,735200.0],["2005-12-07",26.9663,26.9663,26.2301,26.4566,391800.0],["2005-12-08",26.5307,26.7354,25.7029,26.0907,648800.0],["2005-12-09",26.1386,26.5002,25.9861,26.474,387200.0],["2005-12-12",26.5612,26.596,26.1517,26.3564,275800.0],["2005-12-13",26.3085,27.1972,26.0471,27.1536,669000.0],["2005-12-14",27.097,27.1536,26.6222,26.7659,418200.0],["2005-12-15",26.8051,26.8138,26.2127,26.5786,270000.0],["2005-12-16",26.7049,26.7049,26.0515,26.3085,495600.0],["2005-12-19",26.2562,26.2824,25.3283,25.5113,860000.0],["2005-12-20",25.4503,26.0776,25.4067,25.9687,560600.0],["2005-12-21",26.1386,26.5525,25.5418,25.8685,632400.0],["2005-12-22",25.8554,26.3128,25.7683,26.1386,351600.0],["2005-12-23",26.1255,26.2475,25.899,26.1386,140000.0],["2005-12-27",26.1386,26.1604,25.3893,25.3893,323800.0],["2005-12-28",25.4633,25.8816,25.4111,25.7944,385200.0],["2005-12-29",25.7247,25.9121,25.6158,25.6855,210600.0],["2005-12-30",25.6158,25.9295,24.9841,25.8772,524200.0],["2006-01-03",26.0776,26.6047,25.7683,26.5045,925400.0],["2006-01-04",26.4523,26.8879,26.1691,26.7921,464600.0],["2006-01-05",26.8574,27.0099,26.4218,26.7136,415400.0],["2006-01-06",26.8138,27.7113,26.6831,27.6241,1088000.0],["2006-01-09",27.6198,27.8376,27.3802,27.4063,933600.0],["2006-01-10",27.2277,27.781,27.097,27.6111,869000.0],["2006-01-11",27.6633,27.6633,27.0099,27.4237,884800.0],["2006-01-12",27.4194,27.6198,27.2887,27.4107,556400.0],["2006-01-13",27.402,27.4499,27.0534,27.2408,403600.0],["2006-01-17",26.7877,27.2364,26.2693,27.1667,1256400.0],["2006-01-18",26.8356,27.2277,26.7006,27.1057,884000.0],["2006-01-19",27.1841,28.2253,27.1014,28.1295,903000.0],["2006-01-20",28.0424,28.5608,27.8158,28.2428,1561000.0],["2006-01-23",28.2428,28.5477,28.1121,28.4562,602200.0],["2006-01-24",28.4911,29.4756,28.4519,29.101,827200.0],["2006-01-25",29.0618,29.6629,28.7786,29.4887,1490600.0],["2006-01-26",29.8198,30.4166,29.4016,30.2816,1184800.0],["2006-01-27",29.6673,30.752,29.6673,30.6257,1183200.0],["2006-01-30",30.4732,30.8479,30.3164,30.8043,1118600.0],["2006-01-31",30.5822,30.9089,30.4384,30.7128,585000.0],["2006-02-01",30.7128,32.2289,30.7041,31.802,1501000.0],["2006-02-02",31.9109,32.1505,31.5536,31.5711,1499800.0],["2006-02-03",31.4839,31.8063,30.8435,31.375,1234600.0],["2006-02-06",31.3227,31.7715,31.1964,31.6582,724200.0],["2006-02-07",31.6625,31.9849,31.1703,31.3707,1247000.0],["2006-02-08",31.3663,31.3663,30.1727,30.6824,1192200.0],["2006-02-09",30.6824,31.4927,30.2511,30.4079,992400.0],["2006-02-10",30.3513,31.0221,29.7283,30.6649,960600.0],["2006-02-13",30.6649,30.7433,29.8503,29.9853,803400.0],["2006-02-14",29.933,31.2313,29.6281,31.0352,763000.0],["2006-02-15",30.9307,32.1156,30.9263,31.9849,707400.0],["2006-02-16",32.4206,33.9802,32.3901,33.3136,2369200.0],["2006-02-17",33.2919,33.7319,33.061,33.5837,1290800.0],["2006-02-21",33.6752,34.2851,33.4138,33.7798,1289400.0],["2006-02-22",33.9802,34.2808,33.7623,34.0934,657200.0],["2006-02-23",34.1675,34.3679,33.8103,34.272,501000.0],["2006-02-24",34.3069,34.5073,34.1544,34.4158,961200.0],["2006-02-27",34.4158,34.8035,34.3461,34.5422,780000.0],["2006-02-28",34.5421,34.6336,33.8059,34.4812,613800.0],["2006-03-01",34.5465,35.5703,34.442,35.2915,721000.0],["2006-03-02",35.2915,35.5616,34.4725,34.9604,943400.0],["2006-03-03",34.9604,34.9952,34.3461,34.6293,650800.0],["2006-03-06",34.6903,34.7948,33.5707,34.0586,737400.0],["2006-03-07",33.9932,34.1544,32.377,33.1786,770600.0],["2006-03-08",32.7604,33.0566,31.3489,32.2376,1177600.0],["2006-03-09",32.3683,32.9216,32.1113,32.4946,1046800.0],["2006-03-10",29.9505,30.6214,29.2534,30.495,5648800.0],["2006-03-13",30.5386,31.2095,29.9505,30.9263,1198200.0],["2006-03-14",30.8435,32.1243,30.8435,31.7889,1182400.0],["2006-03-15",31.9196,32.5513,31.9109,32.3901,1533200.0],["2006-03-16",32.4772,32.6732,32.1417,32.3901,978600.0],["2006-03-17",32.3901,32.878,32.2376,32.6602,1004800.0],["2006-03-20",32.7342,33.3485,32.6602,33.0435,814200.0],["2006-03-21",32.9346,33.1045,32.1243,32.2507,1173400.0],["2006-03-22",31.9936,32.939,31.9936,32.6776,804800.0],["2006-03-23",32.5905,33.0348,32.2637,32.682,551200.0],["2006-03-24",32.6863,32.9869,32.4249,32.634,412200.0],["2006-03-27",32.8911,33.7449,32.7255,33.4705,930200.0],["2006-03-28",34.1109,34.76,33.8669,34.198,1491000.0],["2006-03-29",33.9889,34.6293,33.6229,34.2677,815200.0],["2006-03-30",34.4507,34.7512,34.1239,34.5029,770000.0],["2006-03-31",34.5029,34.8515,34.3287,34.5204,1373400.0],["2006-04-03",36.3544,38.0012,36.0625,37.6701,4147000.0],["2006-04-04",37.8574,38.0142,36.533,37.779,2493000.0],["2006-04-05",37.779,37.779,37.1386,37.4653,1719000.0],["2006-04-06",37.4566,37.8356,36.7901,37.0297,1247600.0],["2006-04-07",37.034,37.3128,36.3065,36.9033,1020800.0],["2006-04-10",36.9251,37.0297,36.3196,36.4982,1021000.0],["2006-04-11",36.3893,36.6594,35.4831,35.8012,1380400.0],["2006-04-12",35.8491,36.4764,35.8099,36.1105,678000.0],["2006-04-13",35.9406,36.4067,35.6617,36.1322,590400.0],["2006-04-17",36.0277,36.8467,36.0277,36.7291,799600.0],["2006-04-18",36.9643,38.7374,36.9643,38.415,2252200.0],["2006-04-19",38.4673,39.2079,38.4542,39.0772,1146600.0],["2006-04-20",39.0554,39.0554,37.9925,38.4934,513800.0],["2006-04-21",38.6633,39.0205,38.1362,38.4891,835400.0],["2006-04-24",38.6241,38.7418,37.8487,38.3584,525800.0],["2006-04-25",38.3584,38.3845,37.1778,37.6788,863600.0],["2006-04-26",37.901,38.794,37.901,38.4586,866400.0],["2006-04-27",38.0317,38.036,36.0887,36.3544,1669400.0],["2006-04-28",37.5742,38.7635,37.5742,37.7049,2117600.0],["2006-05-01",38.1406,39.3124,38.1406,38.6416,1695000.0],["2006-05-02",39.0772,39.1164,38.6415,38.7679,1084600.0],["2006-05-03",38.7679,39.7612,38.3366,39.5259,1009200.0],["2006-05-04",39.613,41.5604,39.5564,41.1334,2076200.0],["2006-05-05",42.2574,44.9322,41.739,44.3528,3839000.0],["2006-05-08",44.3528,44.3528,42.436,43.7299,1936200.0],["2006-05-09",43.6253,44.6883,43.6253,44.1916,725600.0],["2006-05-10",44.0174,44.2831,43.0851,43.6819,1095000.0],["2006-05-11",44.0,44.8669,42.9675,43.0503,1048000.0],["2006-05-12",42.9762,42.9762,41.1334,41.7782,1414000.0],["2006-05-15",40.9505,40.9548,39.099,39.2602,2771200.0],["2006-05-16",38.4019,40.4364,38.341,39.8004,1789000.0],["2006-05-17",39.8004,40.2534,37.6439,37.792,2457600.0],["2006-05-18",38.0534,39.6958,38.0534,38.1798,1761200.0],["2006-05-19",38.3366,38.6023,35.8186,36.7509,2763600.0],["2006-05-22",36.7509,36.7857,34.8558,36.4546,2206600.0],["2006-05-23",37.3128,39.0336,37.3128,37.9445,2082800.0],["2006-05-24",37.6396,39.0249,36.7029,38.2887,2312600.0],["2006-05-25",38.8594,38.9421,37.7223,38.8202,2090000.0],["2006-05-26",38.9901,40.0792,38.9901,39.796,1012800.0],["2006-05-30",39.796,39.9485,38.8158,39.1992,1996200.0],["2006-05-31",39.1992,40.2404,38.8724,39.8614,4962200.0],["2006-06-01",40.1315,40.6324,39.3604,40.5453,2097000.0],["2006-06-02",41.1247,41.1378,40.3275,40.8851,1806400.0],["2006-06-05",40.8851,41.1683,38.7287,38.9029,1561000.0],["2006-06-06",38.1188,38.6415,36.655,37.0297,2768200.0],["2006-06-07",37.0297,37.8792,36.8075,37.3869,2834600.0],["2006-06-08",37.2257,37.4523,35.2,36.9643,2602600.0],["2006-06-09",37.2693,38.2887,36.141,36.3762,1712200.0],["2006-06-12",36.8119,36.8162,34.1675,34.3853,1972400.0],["2006-06-13",33.3485,34.9429,32.7168,34.7207,4062000.0],["2006-06-14",34.7905,35.9754,34.6859,35.775,2136600.0],["2006-06-15",36.2891,37.4348,36.0538,37.3651,1493600.0],["2006-06-16",37.3651,37.3651,36.0233,36.3675,1568800.0],["2006-06-19",36.7334,36.899,35.7968,36.3239,1807800.0],["2006-06-20",36.7596,37.2475,36.5374,36.6899,1279600.0],["2006-06-21",36.6899,38.3105,36.4416,38.0665,2163200.0],["2006-06-22",38.097,38.4891,37.6047,38.1406,1339200.0],["2006-06-23",38.1406,39.3386,37.4915,39.2602,1305800.0],["2006-06-26",39.3037,40.1445,38.6938,39.2689,1595000.0],["2006-06-27",39.1251,40.0574,39.1208,39.7524,2958800.0],["2006-06-28",40.0966,40.2752,39.3212,40.0618,1726000.0],["2006-06-29",40.6237,42.8368,40.6237,42.2051,2874800.0],["2006-06-30",42.3227,43.2681,42.0788,42.998,1974600.0],["2006-07-03",44.0697,44.0697,43.0285,43.2855,1043200.0],["2006-07-05",43.2594,43.2637,42.2792,43.1112,1585200.0],["2006-07-06",43.1984,43.7429,42.6974,43.2855,955200.0],["2006-07-07",43.3944,43.4859,42.4752,42.8063,1273200.0],["2006-07-10",43.2419,44.3398,43.0546,43.8257,1807400.0],["2006-07-11",43.6819,44.0348,43.1461,43.7952,2485800.0],["2006-07-12",43.7952,43.7952,42.9457,43.4641,1621400.0],["2006-07-13",42.998,43.1984,40.7326,40.8372,2882400.0],["2006-07-14",40.8328,41.0637,38.1319,38.7592,3510200.0],["2006-07-17",38.7635,39.4518,36.8554,36.9861,2054200.0],["2006-07-18",37.1952,38.0927,36.2281,37.5176,1965000.0],["2006-07-19",38.0055,39.7132,37.901,39.3037,1583100.0],["2006-07-20",39.5303,39.8439,37.0732,37.2039,1542200.0],["2006-07-21",37.779,37.8661,36.1497,36.8119,1882900.0],["2006-07-24",36.8903,38.293,36.8554,38.0752,1667100.0],["2006-07-25",38.1101,38.6851,37.4827,38.3714,1205800.0],["2006-07-26",39.0336,39.0772,37.1604,37.4827,1788700.0],["2006-07-27",38.5544,39.1033,36.2107,36.5156,2115600.0],["2006-07-28",36.7421,38.5021,36.5418,38.2495,1716500.0],["2006-07-31",38.476,39.295,38.1014,39.0685,1445800.0],["2006-08-01",38.9029,39.1208,37.2736,38.2321,1558800.0],["2006-08-02",38.0752,39.4257,38.0752,39.1643,2050000.0],["2006-08-03",38.9465,40.541,38.293,40.2534,1642900.0],["2006-08-04",41.0376,41.7782,39.1905,39.6784,1309700.0],["2006-08-07",39.6784,40.0356,39.0511,39.4606,847400.0],["2006-08-08",39.4606,39.4954,36.7596,37.021,2286500.0],["2006-08-09",37.3782,37.3869,35.2174,35.3394,2314300.0],["2006-08-10",35.2174,35.4004,34.3897,34.8689,1647800.0],["2006-08-11",34.4332,34.4419,32.8388,33.7362,2402300.0],["2006-08-14",34.0673,35.5746,33.7972,34.2764,2119900.0],["2006-08-15",34.4507,35.9231,34.4332,35.7402,2315000.0],["2006-08-16",35.5049,37.3433,35.4701,37.2039,1737600.0],["2006-08-17",37.2126,37.6047,35.9667,36.4023,1460800.0],["2006-08-18",37.0297,37.352,36.2455,37.3172,1348100.0],["2006-08-21",37.3608,37.3782,36.1932,36.4895,1061900.0],["2006-08-22",36.2804,37.0558,35.8796,37.0297,1526300.0],["2006-08-23",36.9077,37.5089,35.4352,35.6966,846000.0],["2006-08-24",36.1148,36.2804,34.9037,35.4701,1120500.0],["2006-08-25",35.7663,35.9841,35.139,35.3307,569800.0],["2006-08-28",35.2871,36.2019,35.2435,35.9231,988400.0],["2006-08-29",35.8011,36.08,35.0693,35.9928,924600.0],["2006-08-30",36.3065,36.4982,35.2261,35.4526,780900.0],["2006-08-31",35.7576,38.415,35.7053,38.2756,2626400.0],["2006-09-01",38.1101,38.4063,36.8816,38.1449,966100.0],["2006-09-05",38.2582,40.0792,38.2495,39.6435,1636700.0],["2006-09-06",39.5564,40.3667,38.7374,38.8507,1392300.0],["2006-09-07",38.7287,38.7374,37.1952,37.6657,1189600.0],["2006-09-08",38.0752,38.4324,37.3782,37.5437,1223200.0],["2006-09-11",37.3346,37.3521,35.2,35.4178,1928500.0],["2006-09-12",35.4701,36.6289,35.4004,35.9319,1382800.0],["2006-09-13",35.9841,37.2301,35.9841,36.6899,1156400.0],["2006-09-14",36.472,36.5156,35.7489,35.9493,1099400.0],["2006-09-15",36.1671,36.8118,36.0713,36.5243,931800.0],["2006-09-18",36.0887,38.2756,36.0625,37.7877,1327800.0],["2006-09-19",38.1013,38.7112,37.2388,37.9358,1477600.0],["2006-09-20",38.1623,38.7722,37.9097,38.0055,1235200.0],["2006-09-21",37.7703,37.8138,36.6637,37.2998,1640500.0],["2006-09-22",37.2126,37.2213,35.897,36.2019,1604200.0],["2006-09-25",36.594,37.8748,36.1148,37.4392,1402200.0],["2006-09-26",37.3782,38.7722,37.3782,38.6938,1023900.0],["2006-09-27",38.4237,39.4257,38.2059,38.5457,857200.0],["2006-09-28",38.4934,39.7742,38.4499,39.6087,943000.0],["2006-09-29",39.992,40.0443,39.2079,39.3996,694600.0],["2006-10-02",39.3996,41.0812,39.3037,40.8285,1625700.0],["2006-10-03",40.8285,41.116,39.6958,40.5148,1402000.0],["2006-10-04",40.5148,41.1683,40.236,41.1247,999400.0],["2006-10-05",41.4819,42.5711,41.3251,42.2051,1180400.0],["2006-10-06",41.4297,41.935,40.6368,41.813,1121500.0],["2006-10-09",41.6998,44.2003,41.6475,43.573,1695900.0],["2006-10-10",42.7976,44.8712,42.4926,44.5314,1745200.0],["2006-10-11",43.634,44.1132,43.059,43.4772,1606200.0],["2006-10-12",43.8693,45.5247,43.8344,45.4637,1563400.0],["2006-10-13",45.4637,45.4637,44.5663,44.7667,1103300.0],["2006-10-16",46.0475,48.5916,45.9691,48.2867,2556700.0],["2006-10-17",47.9207,47.973,46.213,47.3893,2254600.0],["2006-10-18",47.9207,48.4,46.6661,47.3108,1322200.0],["2006-10-19",47.3108,48.3128,46.7271,48.1821,1108200.0],["2006-10-20",45.5683,46.1869,42.9893,43.8257,3934100.0],["2006-10-23",43.7386,45.2198,43.7037,44.8887,1080000.0],["2006-10-24",44.4356,45.1936,44.0174,45.1936,1057500.0],["2006-10-25",45.9168,46.701,45.3592,46.4047,1227800.0],["2006-10-26",49.2277,49.2625,46.1782,47.1366,1961800.0],["2006-10-27",46.1782,46.7097,44.1742,44.6273,1649100.0],["2006-10-30",44.636,45.2895,44.3223,44.7667,746700.0],["2006-10-31",44.8277,45.4114,44.5401,45.0978,845600.0],["2006-11-01",45.9691,46.0214,44.819,45.2285,1257000.0],["2006-11-02",44.8712,44.8712,44.0958,44.3049,716300.0],["2006-11-03",44.4356,44.8451,43.8519,44.453,656800.0],["2006-11-06",44.8712,46.7271,44.7754,46.0475,1470700.0],["2006-11-07",46.1782,46.7881,45.3679,45.7861,719000.0],["2006-11-08",45.2372,46.9711,45.0281,46.7184,730000.0],["2006-11-09",47.0059,47.3109,45.8645,45.9429,680100.0],["2006-11-10",45.9168,46.3437,45.699,45.9081,630900.0],["2006-11-13",45.6815,47.912,45.4463,47.8249,1125700.0],["2006-11-14",47.6245,48.095,47.0495,47.8336,1115000.0],["2006-11-15",47.6245,49.28,47.6245,49.2625,1211400.0],["2006-11-16",48.9663,49.6633,48.4435,48.5219,1019300.0],["2006-11-17",48.1299,48.7659,46.7271,48.7223,870600.0],["2006-11-20",48.731,50.491,48.731,49.8637,1058600.0],["2006-11-21",49.6198,50.7089,47.9208,50.3604,1525200.0],["2006-11-22",50.2297,50.9267,49.2974,49.9334,1168400.0],["2006-11-24",49.2277,50.491,49.2015,50.1774,477200.0],["2006-11-27",50.1774,50.7176,47.8249,47.973,1227900.0],["2006-11-28",47.9207,48.0514,46.9536,47.5897,1519400.0],["2006-11-29",48.0514,48.8879,47.9643,48.3651,1345900.0],["2006-11-30",48.7049,49.8812,48.3738,48.8095,1430500.0],["2006-12-01",49.0186,49.4891,47.6158,48.7746,1175700.0],["2006-12-04",49.5762,50.8483,49.1144,50.8309,1323700.0],["2006-12-05",51.2142,52.3295,50.9528,52.0332,1441500.0],["2006-12-06",51.9287,52.3033,51.6237,51.9025,1076600.0],["2006-12-07",51.8851,52.2772,50.9441,51.0661,750900.0],["2006-12-08",51.0225,52.8871,50.4301,52.2075,1352700.0],["2006-12-11",52.0594,53.2095,51.4146,52.9568,1721000.0],["2006-12-12",52.9568,52.9568,50.8221,51.1794,1424600.0],["2006-12-13",51.3623,51.9548,50.9267,50.9267,742600.0],["2006-12-14",51.1445,51.8415,51.0574,51.1794,792000.0],["2006-12-15",51.8415,52.2946,50.038,50.6479,1937600.0],["2006-12-18",53.2879,56.5639,53.1485,55.7623,6696300.0],["2006-12-19",55.6055,57.2871,54.1679,57.2174,20459700.0],["2006-12-20",57.2261,57.958,56.8514,57.6269,3032800.0],["2006-12-21",57.6356,57.6617,56.3722,56.6162,2090900.0],["2006-12-22",56.6162,56.6423,54.9782,55.1524,2055000.0],["2006-12-26",55.318,56.2677,55.1611,56.0934,939600.0],["2006-12-27",56.5029,57.9231,56.2764,57.7576,1128200.0],["2006-12-28",57.7576,57.7576,56.5639,57.0257,1576500.0],["2006-12-29",57.0257,57.6879,56.137,56.2677,1173200.0],["2007-01-03",54.7168,54.7168,50.9964,51.4582,4672400.0],["2007-01-04",51.4669,52.2075,49.7853,51.1881,2898400.0],["2007-01-05",50.6653,51.1097,50.2471,50.5172,1981800.0],["2007-01-08",50.9702,52.2772,49.794,51.493,2503300.0],["2007-01-09",51.4843,51.8241,50.0554,51.615,1757700.0],["2007-01-10",51.1968,51.1968,49.0447,49.6285,2509400.0],["2007-01-11",48.3303,50.0118,47.7029,49.4542,2589100.0],["2007-01-12",49.3148,51.0225,49.2451,50.9093,2010500.0],["2007-01-16",50.9964,51.3623,49.6546,50.1077,1215900.0],["2007-01-17",50.0903,51.1968,49.855,50.8918,1247900.0],["2007-01-18",50.4301,50.8831,49.9596,50.1251,1266000.0],["2007-01-19",50.1251,51.1184,50.0641,50.4823,967600.0],["2007-01-22",50.7002,50.7002,48.8095,49.4542,1055300.0],["2007-01-23",49.4716,51.5366,49.3409,51.1445,1430200.0],["2007-01-24",51.5366,51.8503,50.4475,51.6411,1098400.0],["2007-01-25",51.5889,52.2772,50.674,50.8483,1211400.0],["2007-01-26",51.0051,51.6412,50.1425,50.4126,1339500.0],["2007-01-29",50.7437,50.7437,48.8704,49.3235,1371900.0],["2007-01-30",50.1687,50.5956,49.5065,50.0815,1823600.0],["2007-01-31",50.0903,50.0903,48.7049,49.5675,2325100.0],["2007-02-01",49.6633,50.4126,48.9837,50.3778,1529800.0],["2007-02-02",50.4475,52.1813,50.1512,51.7718,1676500.0],["2007-02-05",51.4669,51.7893,50.6479,51.0138,1184600.0],["2007-02-06",51.1445,52.0245,50.6043,51.5801,1534600.0],["2007-02-07",51.493,53.5057,51.1968,52.8261,1869400.0],["2007-02-08",52.4514,52.4602,50.9354,51.4669,1618100.0],["2007-02-09",52.0071,52.2859,50.5956,50.9267,986300.0],["2007-02-12",51.101,52.1291,51.101,51.4756,1069000.0],["2007-02-13",51.8241,52.8087,51.8241,52.7128,1381600.0],["2007-02-14",53.0265,53.9326,52.678,52.9742,2008900.0],["2007-02-15",55.3267,58.6986,55.3267,57.2348,3465100.0],["2007-02-16",58.2455,60.3715,57.2871,58.019,2579100.0],["2007-02-20",58.2194,59.7877,58.2019,59.0907,1631600.0],["2007-02-21",58.9948,62.7936,58.6811,62.3754,3322500.0],["2007-02-22",62.3754,62.3841,60.5195,61.5215,1426400.0],["2007-02-23",61.5912,62.297,61.1382,61.8788,854600.0],["2007-02-26",62.9504,63.3861,59.5524,59.8748,1719400.0],["2007-02-27",58.1758,58.5069,55.2396,56.7207,3023600.0],["2007-02-28",56.6336,58.1148,55.1263,57.4003,1818400.0],["2007-03-01",55.9366,56.8514,52.8522,56.5029,2418600.0],["2007-03-02",55.7623,56.4681,54.2986,54.4989,1300300.0],["2007-03-05",53.5318,55.8756,52.6605,54.4293,1521000.0],["2007-03-06",55.379,56.7207,55.379,56.3112,1638800.0],["2007-03-07",56.0411,57.7663,55.9366,57.139,1387200.0],["2007-03-08",57.8186,59.5176,57.5746,58.6637,1611400.0],["2007-03-09",59.5611,60.1188,58.4982,59.1778,1303000.0],["2007-03-12",58.9425,60.1275,58.4546,60.0229,1521500.0],["2007-03-13",59.1778,59.657,57.2784,57.7315,1645600.0],["2007-03-14",58.1061,58.594,56.895,58.3413,1130500.0],["2007-03-15",57.7837,59.0209,57.7837,58.6376,1058100.0],["2007-03-16",59.596,61.1643,58.8641,59.5699,2076200.0],["2007-03-19",60.598,62.053,59.9009,61.6435,1492800.0],["2007-03-20",61.2601,61.9484,60.6851,61.8003,999600.0],["2007-03-21",61.8003,62.689,60.9291,62.689,1050400.0],["2007-03-22",62.7326,62.9505,61.9049,62.3667,1038000.0],["2007-03-23",62.4102,63.7782,61.9223,62.7152,946800.0],["2007-03-26",62.933,62.9417,61.4082,62.9069,884400.0],["2007-03-27",62.3841,62.6629,61.6435,61.8439,1103200.0],["2007-03-28",61.8526,62.9243,61.3124,61.5825,837200.0],["2007-03-29",62.5584,62.8982,61.4257,62.1924,720100.0],["2007-03-30",62.6716,63.8217,62.3493,62.5235,1309700.0],["2007-04-02",62.358,62.933,61.5128,62.5932,1037000.0],["2007-04-03",62.5932,63.6039,62.1663,62.7326,872800.0],["2007-04-04",62.7326,63.1422,62.0182,62.9766,725500.0],["2007-04-05",62.7326,62.9069,62.2011,62.7326,642500.0],["2007-04-09",63.1683,64.0918,63.0376,63.4122,853400.0],["2007-04-10",63.1595,63.5168,62.175,62.8284,1159500.0],["2007-04-11",62.6368,63.3338,62.3841,62.6281,936400.0],["2007-04-12",62.7588,64.4403,61.9049,64.0744,1126400.0],["2007-04-13",64.0396,64.6495,63.7346,64.4316,798800.0],["2007-04-16",64.8237,66.514,64.8237,66.5053,1229100.0],["2007-04-17",66.8277,67.9429,66.8015,67.1152,1027600.0],["2007-04-18",67.0281,67.5073,66.3572,67.0455,949400.0],["2007-04-19",66.9845,67.6902,65.3465,66.7318,1129500.0],["2007-04-20",68.0213,68.8316,67.1588,67.5683,1132800.0],["2007-04-23",67.5683,69.8859,67.4724,69.0843,1290800.0],["2007-04-24",69.1801,69.9033,68.1607,69.1453,1056100.0],["2007-04-25",69.2673,70.6352,68.396,70.0602,1130400.0],["2007-04-26",69.8772,70.1473,67.2633,68.4221,1873000.0],["2007-04-27",68.4309,69.4503,68.0911,69.215,1248200.0],["2007-04-30",69.215,70.0427,67.8297,67.8297,1542800.0],["2007-05-01",68.1608,69.3718,66.1742,67.2198,1431600.0],["2007-05-02",67.4114,70.1211,67.4114,69.6855,1627000.0],["2007-05-03",69.79,70.3477,69.1976,69.79,909800.0],["2007-05-04",69.8336,70.1996,68.8839,69.7116,1019100.0],["2007-05-07",70.3302,70.8617,69.5461,69.6942,727400.0],["2007-05-08",69.6942,69.6942,67.8732,69.2498,862900.0],["2007-05-09",69.032,70.8617,68.5266,70.7136,1437800.0],["2007-05-10",70.7833,72.2383,69.79,70.3651,1669600.0],["2007-05-11",71.097,71.916,71.097,71.7417,1269900.0],["2007-05-14",73.1968,73.6237,71.6982,72.2384,1173300.0],["2007-05-15",72.3168,72.7089,70.8966,71.1493,1377000.0],["2007-05-16",71.4629,72.2296,69.3195,69.7029,2056800.0],["2007-05-17",69.3108,69.3108,68.0649,69.1104,1506200.0],["2007-05-18",69.1278,69.7116,67.3504,67.7164,1620900.0],["2007-05-21",67.7861,69.7901,67.7251,69.2411,2539200.0],["2007-05-22",69.7029,70.2605,68.8316,70.2605,1651000.0],["2007-05-23",70.8791,71.6894,69.7029,69.7029,1311700.0],["2007-05-24",69.9033,71.4193,68.2653,68.3437,1261700.0],["2007-05-25",69.1017,70.7746,69.0494,70.5742,703900.0],["2007-05-29",70.3738,71.3409,69.8772,70.9227,1290600.0],["2007-05-30",70.1386,73.6673,69.7204,73.6237,1248200.0],["2007-05-31",74.0594,74.495,73.5453,73.859,2124900.0],["2007-06-01",74.2162,75.375,74.19,75.0003,1073100.0],["2007-06-04",75.4534,75.7932,74.7215,75.0526,973200.0],["2007-06-05",75.0613,75.3314,74.3904,74.887,1283600.0],["2007-06-06",74.8871,74.8871,72.8831,73.2403,1006700.0],["2007-06-07",71.8899,74.5211,71.5501,71.6633,1222200.0],["2007-06-08",71.3148,71.611,69.7988,71.5936,1280300.0],["2007-06-11",69.9556,72.9789,69.9556,72.2906,671800.0],["2007-06-12",72.1425,72.8308,70.7485,71.4629,762000.0],["2007-06-13",71.7069,72.6914,71.1841,72.5782,926100.0],["2007-06-14",72.2297,73.3972,72.1512,72.5782,978700.0],["2007-06-15",73.5801,74.7564,73.3623,73.9722,1136300.0],["2007-06-18",74.6431,75.3401,73.8851,73.9199,864500.0],["2007-06-19",73.9199,74.4601,72.613,74.4601,844600.0],["2007-06-20",74.9132,75.0788,71.9421,72.1077,870800.0],["2007-06-21",71.0186,73.1793,71.0186,73.1793,1078800.0],["2007-06-22",73.1793,73.9896,72.3865,72.7524,1321200.0],["2007-06-25",72.8308,74.2859,72.7524,72.9702,1007200.0],["2007-06-26",73.7108,73.7457,71.7069,72.0292,883000.0],["2007-06-27",71.2712,71.2712,68.1956,70.7049,1381100.0],["2007-06-28",70.9227,71.4281,70.2867,70.5829,1042400.0],["2007-06-29",71.3061,72.1425,70.217,70.8356,1000900.0],["2007-07-02",72.099,74.6083,71.8201,74.4601,1187000.0],["2007-07-03",74.4689,74.9132,73.5017,73.8938,400600.0],["2007-07-05",73.9025,74.373,72.9964,73.6934,580500.0],["2007-07-06",73.8589,74.2423,72.9267,73.7718,457300.0],["2007-07-09",75.5841,81.4043,75.5841,80.7682,2808100.0],["2007-07-10",79.2871,79.7924,77.9801,78.4506,1735600.0],["2007-07-11",79.714,82.0491,78.6336,79.3655,1598000.0],["2007-07-12",80.289,81.2562,79.3655,81.2562,1285500.0],["2007-07-13",81.3694,81.4391,78.6162,80.411,1351200.0],["2007-07-16",83.6261,84.4625,81.927,82.0142,2017400.0],["2007-07-17",82.6851,83.0336,81.1342,81.4653,1540000.0],["2007-07-18",81.169,81.9271,79.7227,81.3084,1066200.0],["2007-07-19",82.2146,82.6067,81.0906,81.9881,771200.0],["2007-07-20",80.1758,80.594,78.2415,79.2522,1754100.0],["2007-07-23",80.8989,80.8989,78.6858,79.1041,807000.0],["2007-07-24",78.1021,78.7033,77.1001,77.1524,1149400.0],["2007-07-25",76.9346,77.7449,71.7243,76.9346,2840700.0],["2007-07-26",75.8193,77.4138,70.5916,73.0748,3450000.0],["2007-07-27",73.1009,75.8803,72.1164,72.4475,2315300.0],["2007-07-30",74.6693,79.1041,73.9025,77.7885,2835400.0],["2007-07-31",79.1564,79.7227,75.0004,75.1485,2070100.0],["2007-08-01",75.7322,76.8039,73.8676,75.6712,2282100.0],["2007-08-02",75.889,76.4989,74.1116,75.3314,1678000.0],["2007-08-03",75.3053,75.7148,71.6633,71.794,2262000.0],["2007-08-06",72.3691,72.674,68.4396,72.674,2062500.0],["2007-08-07",71.6198,72.857,70.0514,71.4019,1974900.0],["2007-08-08",71.6197,72.7524,67.8732,68.7968,2443000.0],["2007-08-09",67.4201,68.1346,62.75,64.8063,4183200.0],["2007-08-10",63.1683,67.699,61.4257,66.392,2734300.0],["2007-08-13",68.1172,69.7204,67.5073,68.2218,1660500.0],["2007-08-14",68.5528,69.4589,65.1722,65.5207,1621200.0],["2007-08-15",65.3465,66.6883,62.2273,62.8982,2018800.0],["2007-08-16",61.9485,63.7956,57.714,59.9532,3094500.0],["2007-08-17",62.8459,63.6039,60.3714,63.1421,2644400.0],["2007-08-20",64.632,66.4269,63.177,65.8082,2159800.0],["2007-08-21",65.3465,65.8693,64.179,64.876,2054900.0],["2007-08-22",65.9477,68.1607,65.695,67.7774,1222200.0],["2007-08-23",68.64,68.8229,65.9477,67.2198,1399200.0],["2007-08-24",67.0891,70.034,66.9845,70.0079,1109900.0],["2007-08-27",69.7029,69.9207,67.4637,67.6728,1300000.0],["2007-08-28",67.2197,68.3437,65.7821,65.7821,1200600.0],["2007-08-29",66.5663,67.1675,65.3901,67.0368,1111700.0],["2007-08-30",66.5488,68.3872,66.3397,67.4811,1014800.0],["2007-08-31",68.5702,70.0514,68.5702,69.5984,997600.0],["2007-09-04",69.7204,72.4301,69.0233,72.2297,1482800.0],["2007-09-05",72.5346,73.7108,70.8966,71.9596,1713700.0],["2007-09-06",72.6392,73.1968,70.4697,72.2732,1618600.0],["2007-09-07",70.0514,71.6894,67.0542,67.7861,2189500.0],["2007-09-10",68.2217,68.2217,65.6253,66.7405,1452700.0],["2007-09-11",67.0019,68.9885,66.1306,68.1869,1728100.0],["2007-09-12",67.7425,68.9449,66.6534,67.0368,1246300.0],["2007-09-13",67.5247,67.969,66.4879,66.8538,977400.0],["2007-09-14",66.2091,66.8712,65.7386,66.3833,947100.0],["2007-09-17",65.7995,67.2372,65.5817,65.7647,990700.0],["2007-09-18",66.3572,71.5587,66.331,71.097,1806300.0],["2007-09-19",71.3497,75.3227,71.3497,73.8938,1938300.0],["2007-09-20",73.5366,74.129,71.2799,72.0031,1176100.0],["2007-09-21",72.8395,73.5801,72.0031,72.8308,1344100.0],["2007-09-24",72.8308,73.5801,71.5326,73.5801,1417100.0],["2007-09-25",72.7524,75.5144,72.491,75.3663,2202100.0],["2007-09-26",75.8019,77.196,75.436,76.438,1637300.0],["2007-09-27",77.0653,79.3132,76.8213,78.3199,1753700.0],["2007-09-28",78.0237,79.47,76.9259,77.5619,1254400.0],["2007-10-01",77.318,78.895,76.5948,78.4506,1925500.0],["2007-10-02",78.2415,78.4158,76.2289,76.8475,1202200.0],["2007-10-03",76.6645,76.6732,73.5714,74.3033,1195000.0],["2007-10-04",73.432,75.1136,73.0312,74.9568,833500.0],["2007-10-05",76.0807,76.3334,74.7738,75.2879,1072500.0],["2007-10-08",76.3247,76.7603,75.3663,76.4641,1259200.0],["2007-10-09",76.7691,78.198,75.2356,78.1805,1430000.0],["2007-10-10",77.9975,79.0692,76.0981,77.074,1210200.0],["2007-10-11",77.9365,78.3373,74.7215,75.6973,1259500.0],["2007-10-12",75.5318,77.1611,75.5318,76.8213,660300.0],["2007-10-15",77.0217,77.0217,74.0593,75.4185,1258000.0],["2007-10-16",75.0613,75.4534,73.5453,74.1987,1260600.0],["2007-10-17",75.3663,75.7235,72.4039,73.8502,1510300.0],["2007-10-18",73.3797,75.1746,72.735,74.5995,1073100.0],["2007-10-19",73.6847,74.0419,70.792,71.0273,1802600.0],["2007-10-22",70.1211,70.4871,66.819,69.8598,1998100.0],["2007-10-23",71.0883,71.7504,68.7096,71.5936,1668100.0],["2007-10-24",71.3932,72.6043,70.3738,72.2558,1732600.0],["2007-10-25",68.8316,68.8316,63.4993,67.2023,5725800.0],["2007-10-26",67.2023,67.5944,64.693,65.2594,2688200.0],["2007-10-29",65.6079,66.9583,65.5817,66.1655,1477800.0],["2007-10-30",65.8693,65.9825,63.6126,64.1877,1492800.0],["2007-10-31",64.057,65.451,63.5429,64.6059,2156300.0],["2007-11-01",63.4471,64.5623,61.9746,62.6804,2344100.0],["2007-11-02",63.5168,64.0047,61.7829,63.8217,2356600.0],["2007-11-05",62.3057,63.3861,61.7829,62.689,1964500.0],["2007-11-06",63.1683,64.1441,62.297,64.057,1348900.0],["2007-11-07",63.9786,64.057,60.5806,60.6938,2077400.0],["2007-11-08",60.7722,61.1643,58.3762,59.4827,2751900.0],["2007-11-09",58.4372,58.9338,56.7817,56.9211,2884100.0],["2007-11-12",56.8079,56.956,52.7128,52.8174,3377800.0],["2007-11-13",53.1659,56.773,53.1659,56.3287,2597500.0],["2007-11-14",56.7817,57.3481,55.3615,55.7014,2173000.0],["2007-11-15",55.3703,56.5814,53.2356,53.9936,2217200.0],["2007-11-16",54.2463,54.4293,51.6324,52.1029,2796300.0],["2007-11-19",51.4059,51.7108,48.9663,49.2887,2801200.0],["2007-11-20",49.6633,50.9093,49.0534,50.099,2717600.0],["2007-11-21",49.6633,52.0681,49.158,51.0661,3388200.0],["2007-11-23",51.5105,52.7303,51.4146,52.4863,1186800.0],["2007-11-26",52.5909,53.3837,49.3584,49.5065,2462500.0],["2007-11-27",50.2209,51.4495,49.7679,50.5346,2715300.0],["2007-11-28",51.0138,54.5164,51.0138,54.1505,2726100.0],["2007-11-29",54.0198,56.2067,53.7061,55.4051,2626800.0],["2007-11-30",56.6336,57.8186,55.3702,56.1544,2538000.0],["2007-12-03",56.4158,56.4158,53.6451,53.7671,1904800.0],["2007-12-04",53.9152,53.9152,52.2772,53.4099,2690400.0],["2007-12-05",54.7778,55.318,53.7148,55.318,1653500.0],["2007-12-06",55.7623,58.4633,55.3877,58.4023,2001600.0],["2007-12-07",58.6289,59.1255,57.7227,58.1061,1386100.0],["2007-12-10",59.6831,60.7112,58.2455,58.6376,2006100.0],["2007-12-11",58.8118,58.899,54.6209,55.3354,2185600.0],["2007-12-12",56.9996,58.7683,55.3354,55.9801,3300700.0],["2007-12-13",55.8059,56.7295,54.8126,56.7295,1886500.0],["2007-12-14",56.6249,56.6249,54.891,55.318,1538600.0],["2007-12-17",55.1873,55.2831,52.9916,53.0613,1823300.0],["2007-12-18",53.4534,54.7255,51.2752,52.6344,2808600.0],["2007-12-19",52.7477,53.375,50.9703,51.5889,2657200.0],["2007-12-20",52.0681,54.5425,51.6673,54.5425,2138800.0],["2007-12-21",54.4641,58.3762,54.4641,58.0364,3333700.0],["2007-12-24",58.5504,58.716,57.1302,57.9492,653200.0],["2007-12-26",58.1497,58.9861,57.261,58.5766,697900.0],["2007-12-27",58.2455,58.5156,56.5378,56.7556,1033800.0],["2007-12-28",57.6356,57.9406,56.3026,57.322,791600.0],["2007-12-31",57.0257,57.6443,56.0499,57.1303,1077900.0],["2008-01-02",57.714,57.714,54.0372,54.5948,1435500.0],["2008-01-03",54.6732,55.5445,53.3924,53.9239,1723200.0],["2008-01-04",53.5231,53.5231,50.5695,50.918,1610400.0],["2008-01-07",51.1881,51.4756,46.6138,47.7378,2884700.0],["2008-01-08",47.9382,48.7746,45.3853,45.516,2352100.0],["2008-01-09",45.4637,45.4811,42.6495,45.1675,2806200.0],["2008-01-10",44.9148,47.5287,43.9215,46.9188,3096300.0],["2008-01-11",46.9536,48.6178,45.7077,46.1172,3222700.0],["2008-01-14",49.8724,50.099,47.4851,49.4368,4412200.0],["2008-01-15",48.914,49.4455,47.7029,48.1299,2498700.0],["2008-01-16",47.6594,48.2257,44.5227,47.2847,3628100.0],["2008-01-17",47.4851,48.0689,42.5972,42.8586,3770400.0],["2008-01-18",44.453,45.7077,42.9631,44.3659,2881400.0],["2008-01-22",40.5235,46.0039,40.5148,45.4115,3686400.0],["2008-01-23",44.0,45.7425,41.4122,45.4812,3581700.0],["2008-01-24",45.7425,47.7465,45.5857,46.5528,2463300.0],["2008-01-25",48.7485,49.4019,47.1366,47.7116,2296100.0],["2008-01-28",48.7833,48.7833,46.3437,48.278,1624400.0],["2008-01-29",49.1667,50.5085,48.3564,49.7853,2253400.0],["2008-01-30",50.2994,50.2994,47.9469,48.4784,2850400.0],["2008-01-31",48.1299,51.4756,46.6138,51.0574,2605600.0],["2008-02-01",51.31,53.4447,51.0312,52.7651,2825200.0],["2008-02-04",53.2879,54.011,51.1097,51.859,2216100.0],["2008-02-05",51.04,51.04,48.6352,48.8966,1909900.0],["2008-02-06",49.1319,49.9247,47.5722,47.8685,2256800.0],["2008-02-07",47.6942,48.5829,46.7532,47.8249,2671400.0],["2008-02-08",47.4764,49.1057,47.2237,47.7988,1724100.0],["2008-02-11",48.6004,49.0186,47.337,48.8792,1175900.0],["2008-02-12",49.2277,51.676,49.2277,49.9944,2350000.0],["2008-02-13",50.3865,51.3449,50.0903,50.918,1703000.0],["2008-02-14",51.0399,52.9655,51.0399,52.4253,2751500.0],["2008-02-15",52.3295,52.6954,51.0225,52.1029,1972100.0],["2008-02-19",52.8174,53.9326,52.4079,53.2966,2104800.0],["2008-02-20",52.7651,54.8823,52.2772,54.2027,2337900.0],["2008-02-21",58.1584,59.6744,56.9037,58.141,5649000.0],["2008-02-22",58.2804,59.1865,57.1564,58.9338,3418200.0],["2008-02-25",59.1865,60.4847,57.6792,60.2059,2764200.0],["2008-02-26",59.4217,62.6455,59.0558,61.7568,3217100.0],["2008-02-27",61.2863,62.8633,60.1188,61.2253,2152000.0],["2008-02-28",60.8942,61.4082,60.1187,60.9726,1571200.0],["2008-02-29",60.1623,60.1623,58.1932,58.7683,1990000.0],["2008-03-03",58.5679,60.0403,58.1584,59.1081,2215300.0],["2008-03-04",57.6879,57.9057,55.9976,57.5049,2295000.0],["2008-03-05",57.8099,59.1429,57.4701,58.3065,1936700.0],["2008-03-06",57.8099,58.472,56.7207,57.2348,1895000.0],["2008-03-07",56.1195,57.8708,54.9694,56.1544,2455200.0],["2008-03-10",55.9192,56.1544,52.5908,52.7738,2547700.0],["2008-03-11",54.6471,56.6075,54.072,56.6075,1696700.0],["2008-03-12",56.6336,59.4217,56.6336,58.2281,2704900.0],["2008-03-13",57.0693,60.2843,56.1196,59.413,2236700.0],["2008-03-14",60.6851,60.6851,56.6423,58.0102,1731300.0],["2008-03-17",55.5881,57.0518,53.7061,55.3703,2856500.0],["2008-03-18",57.4962,57.4962,52.7913,56.4768,3706100.0],["2008-03-19",56.2938,57.2784,52.0245,52.19,3000300.0],["2008-03-20",52.4514,52.4514,48.9402,51.3101,3568300.0],["2008-03-24",51.4843,55.0653,51.3101,54.5425,1715200.0],["2008-03-25",53.7497,57.1825,53.6451,56.6423,1915500.0],["2008-03-26",57.2784,57.2784,54.9346,55.8407,1309200.0],["2008-03-27",55.9104,55.9104,53.5667,53.8106,1663300.0],["2008-03-28",54.4118,55.1873,53.5841,53.7758,1263100.0],["2008-03-31",53.6799,55.1001,53.6799,54.4554,1113300.0],["2008-04-01",54.316,57.8883,54.316,57.6443,1879800.0],["2008-04-02",58.1584,59.413,57.6443,58.594,1887800.0],["2008-04-03",58.3588,60.6241,57.4352,59.6134,2476600.0],["2008-04-04",59.8226,60.5544,58.3762,58.7247,2193700.0],["2008-04-07",59.2475,60.1362,58.3675,58.96,1898100.0],["2008-04-08",58.6637,58.6637,57.3829,58.2629,1186200.0],["2008-04-09",59.1429,59.1429,56.712,57.4788,1477600.0],["2008-04-10",57.2522,58.3762,56.7469,58.1496,1766000.0],["2008-04-11",57.3394,57.8534,56.198,56.6685,1380100.0],["2008-04-14",56.0324,58.0799,56.0324,57.1999,1218300.0],["2008-04-15",58.0451,58.2803,56.8601,57.775,1732300.0],["2008-04-16",58.4198,59.8225,58.1061,59.718,2155200.0],["2008-04-17",59.2475,59.5873,58.1061,58.7683,1338100.0],["2008-04-18",60.2408,62.8459,60.2408,62.5148,3711600.0],["2008-04-21",62.4974,62.7936,60.3104,62.5758,1890200.0],["2008-04-22",62.5409,62.5758,60.1188,61.1904,2091200.0],["2008-04-23",61.4954,62.2883,60.537,61.5651,1689200.0],["2008-04-24",63.0986,63.6039,58.4633,60.5805,3762100.0],["2008-04-25",60.6154,61.6174,59.3433,61.173,1624600.0],["2008-04-28",61.8962,64.0395,61.0772,63.2031,2242800.0],["2008-04-29",62.8546,63.0812,59.8051,61.1643,2013900.0],["2008-04-30",61.9136,62.7762,60.4237,60.7113,2620900.0],["2008-05-01",60.9378,61.6697,59.2649,61.478,2105300.0],["2008-05-02",62.2447,63.3861,61.9921,62.9766,1583800.0],["2008-05-05",63.1421,63.5952,62.2447,62.9069,1430700.0],["2008-05-06",63.2728,65.8518,62.4277,65.1722,2736700.0],["2008-05-07",64.9021,65.9128,62.2708,62.6542,2366300.0],["2008-05-08",62.7326,63.9611,62.3841,62.8894,1925100.0],["2008-05-09",62.8546,62.8546,61.5303,62.0617,1417900.0],["2008-05-12",62.4102,63.3425,61.4257,63.2118,1135700.0],["2008-05-13",63.508,63.9263,62.0356,63.2467,1267800.0],["2008-05-14",62.7239,63.5603,61.5477,62.2795,1783000.0],["2008-05-15",62.7849,63.5168,61.7742,63.4471,1062200.0],["2008-05-16",63.6039,64.7279,63.2293,64.4491,1653300.0],["2008-05-19",64.9457,66.4356,64.1964,64.8499,2415800.0],["2008-05-20",64.4839,65.1809,63.6039,64.8411,1435100.0],["2008-05-21",64.8324,65.9128,63.0724,63.4035,2085400.0],["2008-05-22",63.2292,63.2815,61.8265,62.2273,1557900.0],["2008-05-23",61.7742,62.1924,60.5544,61.5825,894900.0],["2008-05-27",61.6087,61.6087,59.9619,60.9988,1371300.0],["2008-05-28",61.1382,63.1596,61.1382,63.1247,1094100.0],["2008-05-29",63.0463,63.0724,61.6174,61.9572,1402300.0],["2008-05-30",62.3231,62.5409,61.1643,62.1663,1630300.0],["2008-06-02",61.8613,62.2883,61.1469,61.9049,1311000.0],["2008-06-03",61.3734,62.9417,61.3386,62.1401,1599000.0],["2008-06-04",61.5738,62.6978,61.173,61.6522,1488200.0],["2008-06-05",61.3821,62.2882,61.0336,61.8003,1869700.0],["2008-06-06",61.3996,61.5215,58.594,58.6986,2451900.0],["2008-06-09",59.2998,59.3956,57.0605,57.958,2586300.0],["2008-06-10",57.8883,58.1061,55.9889,57.5398,1776400.0],["2008-06-11",57.592,57.592,54.8126,54.9869,2037400.0],["2008-06-12",55.3615,56.4158,54.8301,55.3615,1810500.0],["2008-06-13",56.1893,56.8863,55.379,56.0237,1409000.0],["2008-06-16",55.7623,56.7905,55.3267,56.1021,899400.0],["2008-06-17",56.5291,56.8776,55.196,55.2918,993300.0],["2008-06-18",54.891,55.0479,53.4534,54.4467,1543500.0],["2008-06-19",54.4903,55.0827,53.8455,54.8562,1296400.0],["2008-06-20",54.3334,54.56,53.1485,53.5667,2024100.0],["2008-06-23",53.5057,54.316,53.1833,53.5144,1473000.0],["2008-06-24",53.2095,53.5754,52.1901,52.4602,1888200.0],["2008-06-25",52.8435,52.8435,50.9877,51.554,2307500.0],["2008-06-26",49.855,49.855,45.7861,46.7358,6426200.0],["2008-06-27",46.6138,46.6138,44.0,44.7231,5417400.0],["2008-06-30",43.9651,45.821,43.9651,44.758,3939700.0],["2008-07-01",44.3223,45.3592,41.935,45.1588,6614100.0],["2008-07-02",45.3592,45.4114,40.994,41.1421,3471600.0],["2008-07-03",41.8827,41.8827,38.9029,40.0095,3560200.0],["2008-07-07",40.2447,42.4404,40.0879,41.4732,4759500.0],["2008-07-08",41.7259,41.7259,39.6697,40.9156,3713900.0],["2008-07-09",40.6019,41.3512,37.1778,37.5002,4638400.0],["2008-07-10",38.2233,38.3366,36.6376,37.8661,4942500.0],["2008-07-11",37.474,39.0946,36.2978,37.9794,4445900.0],["2008-07-14",38.5718,39.0598,37.8225,37.9532,3040000.0],["2008-07-15",37.718,38.2407,36.2019,37.1691,3519700.0],["2008-07-16",38.7722,42.2661,38.0752,42.2313,5036700.0],["2008-07-17",43.0067,44.6012,41.7346,43.1026,5081000.0],["2008-07-18",43.5905,43.9913,40.7675,41.2293,2698800.0],["2008-07-21",41.6475,42.3881,40.9069,42.2138,2623100.0],["2008-07-22",42.5972,43.0938,41.7259,43.0938,2911800.0],["2008-07-23",43.7821,44.0,42.9631,43.6689,3082700.0],["2008-07-24",46.396,46.396,40.5235,40.7065,5167800.0],["2008-07-25",41.8827,43.1112,41.3774,42.8411,3168200.0],["2008-07-28",42.7279,43.5643,41.4907,41.4907,2295900.0],["2008-07-29",41.6911,43.0328,41.0899,42.693,2260100.0],["2008-07-30",42.6669,43.5556,41.9699,43.0154,2230700.0],["2008-07-31",42.6669,42.6843,41.0724,41.238,2688700.0],["2008-08-01",41.2031,41.2205,39.0685,39.3996,3116600.0],["2008-08-04",39.4519,39.6784,37.8138,37.9184,3189900.0],["2008-08-05",38.1362,39.0685,37.9358,39.0685,3637600.0],["2008-08-06",39.1382,41.0638,38.6677,40.6107,3114300.0],["2008-08-07",40.6804,40.6804,38.8332,38.9552,2313700.0],["2008-08-08",38.9291,41.7346,38.6851,41.1421,2399200.0],["2008-08-11",41.36,42.5536,40.48,42.3445,2302600.0],["2008-08-12",42.5972,43.3813,41.9699,42.7105,2576300.0],["2008-08-13",41.3077,43.6514,41.2902,43.2506,2625500.0],["2008-08-14",42.7192,44.514,42.7105,43.9738,2102200.0],["2008-08-15",43.6863,44.9671,43.6863,44.636,1295700.0],["2008-08-18",44.7928,45.2198,43.2942,43.573,2054800.0],["2008-08-19",43.5643,43.8344,41.3861,41.9873,2183500.0],["2008-08-20",42.6756,43.1461,41.6039,42.2225,1636100.0],["2008-08-21",41.7433,42.5449,41.2903,41.9786,1360800.0],["2008-08-22",42.4752,43.2768,41.8479,42.4491,1087500.0],["2008-08-25",42.4317,42.7105,41.3164,41.5429,1034600.0],["2008-08-26",41.5429,42.0047,40.7762,41.4558,1128700.0],["2008-08-27",41.2641,42.6669,41.2641,42.1528,1136600.0],["2008-08-28",42.6669,44.3572,42.5188,43.9128,1423800.0],["2008-08-29",43.8693,44.1916,43.1287,43.817,1075300.0],["2008-09-02",44.0348,47.215,42.9109,43.1635,1691600.0],["2008-09-03",43.2855,43.2855,40.5322,41.2293,1689600.0],["2008-09-04",36.1497,36.5069,32.3421,33.1263,10589800.0],["2008-09-05",32.9172,33.562,31.5754,33.379,5129400.0],["2008-09-08",35.1912,35.8883,32.5338,32.6732,6310300.0],["2008-09-09",32.5774,32.6994,30.7738,30.8697,4527100.0],["2008-09-10",30.9307,31.8107,30.7303,31.192,2371600.0],["2008-09-11",30.7477,32.1417,30.2249,31.9936,2716800.0],["2008-09-12",31.9239,32.3857,30.8435,32.0285,3130700.0],["2008-09-15",31.0962,32.3247,29.9026,30.1378,3239400.0],["2008-09-16",29.5279,30.7128,28.3255,30.2859,3890100.0],["2008-09-17",29.92,30.5647,29.1532,29.1794,3775600.0],["2008-09-18",29.7631,29.8764,26.8792,29.4582,4335700.0],["2008-09-19",31.192,31.8629,28.3517,28.9093,5497200.0],["2008-09-22",29.3362,30.1378,28.1948,29.2491,2460200.0],["2008-09-23",30.0158,30.3208,28.735,29.3536,2621000.0],["2008-09-24",29.8416,30.1639,28.4736,28.9703,3163400.0],["2008-09-25",29.0051,29.5627,28.2558,28.9441,2394300.0],["2008-09-26",28.3604,29.7893,28.2384,29.7806,2568400.0],["2008-09-29",29.2491,29.737,24.5877,25.5113,4493500.0],["2008-09-30",25.7117,26.8705,25.1105,26.5917,3704600.0],["2008-10-01",26.4697,26.522,24.6835,25.642,3036900.0],["2008-10-02",25.6158,25.7639,22.6099,22.7493,3171700.0],["2008-10-03",22.2352,23.455,20.3445,20.6233,4816200.0],["2008-10-06",19.2119,20.2835,17.2428,20.1441,5218300.0],["2008-10-07",20.2574,21.2158,18.3232,18.5148,3939700.0],["2008-10-08",17.5129,19.1422,16.7287,17.9572,4196200.0],["2008-10-09",18.0356,19.1683,16.4499,16.7026,3173700.0],["2008-10-10",15.6919,17.3822,14.655,16.6067,3863500.0],["2008-10-13",18.8024,20.423,17.4344,20.423,3344500.0],["2008-10-14",22.1917,22.7667,19.6039,20.1964,4144400.0],["2008-10-15",19.9263,19.9263,16.7984,16.8158,3465800.0],["2008-10-16",17.0336,18.0531,16.0055,17.722,3245100.0],["2008-10-17",17.7307,18.7588,16.8942,17.7307,3119400.0],["2008-10-20",17.7307,18.5584,16.9901,18.4887,2024600.0],["2008-10-21",18.5845,18.5845,15.0645,15.1778,5025300.0],["2008-10-22",14.9861,15.2039,13.3568,14.5679,6131000.0],["2008-10-23",13.9406,14.1497,11.3093,12.5465,8994200.0],["2008-10-24",10.3247,11.7101,10.2812,11.0566,6164000.0],["2008-10-27",10.9521,11.5097,10.1069,10.6036,4983600.0],["2008-10-28",10.9782,11.7449,10.1592,11.7188,4104200.0],["2008-10-29",11.6491,13.1216,11.4574,12.3374,3647600.0],["2008-10-30",13.4091,15.0297,13.0693,14.7683,6465800.0],["2008-10-31",14.0713,15.2388,13.6356,14.5418,6486400.0],["2008-11-03",14.8032,15.1865,13.6356,13.6705,3489000.0],["2008-11-04",14.1671,15.5612,13.958,15.3085,4599100.0],["2008-11-05",14.8119,15.3521,13.6356,13.9406,18915200.0],["2008-11-06",14.3414,14.4024,12.5639,12.6075,3248400.0],["2008-11-07",12.8253,13.5049,12.5988,13.1041,2586900.0],["2008-11-10",13.6966,13.8447,12.3636,12.5291,2118700.0],["2008-11-11",12.0499,12.3635,11.1786,11.6404,2426800.0],["2008-11-12",11.3006,11.4661,9.9501,10.0198,3425300.0],["2008-11-13",10.1156,11.4748,9.6277,11.4661,3136200.0],["2008-11-14",11.1786,11.5184,10.5251,10.56,2534300.0],["2008-11-17",10.438,10.6733,9.7845,10.255,2873100.0],["2008-11-18",10.1331,10.7691,9.9065,10.2899,3028900.0],["2008-11-19",10.2899,10.2899,8.861,8.8958,2940900.0],["2008-11-20",8.7129,8.9655,8.0768,8.1291,3311600.0],["2008-11-21",8.7041,8.7826,7.8154,8.7651,3434400.0],["2008-11-24",9.4012,10.3422,9.1049,10.1505,2926200.0],["2008-11-25",10.3683,10.7255,9.6626,10.3683,2962600.0],["2008-11-26",10.0024,12.5814,9.863,12.3548,3393600.0],["2008-11-28",12.2067,12.6337,12.0412,12.4245,1272800.0],["2008-12-01",11.9889,12.015,10.1418,10.2028,2303100.0],["2008-12-02",10.5687,12.076,10.499,11.8931,4074200.0],["2008-12-03",11.5271,12.1457,11.0131,11.684,2919900.0],["2008-12-04",11.379,11.6752,10.4816,10.8127,2403200.0],["2008-12-05",10.3422,11.8408,10.3422,11.8234,2699400.0],["2008-12-08",12.7905,14.4285,12.7905,13.9493,4948100.0],["2008-12-09",13.8273,15.3085,13.3045,14.7683,4221600.0],["2008-12-10",15.0907,15.4653,14.6376,15.3346,3581700.0],["2008-12-11",15.2039,16.3715,14.3152,14.5505,4377200.0],["2008-12-12",13.2958,15.0123,13.1129,14.8903,3129300.0],["2008-12-15",15.1517,15.4392,13.6182,13.8273,2468200.0],["2008-12-16",13.9841,15.1952,13.5224,15.1342,2939600.0],["2008-12-17",14.777,15.8661,14.6115,15.5089,2971000.0],["2008-12-18",15.6744,15.6744,14.0277,14.3588,2212100.0],["2008-12-19",14.5418,15.2127,14.1497,14.6376,2215600.0],["2008-12-22",14.6202,15.0036,13.2,13.6792,2312000.0],["2008-12-23",13.8447,14.5069,13.4352,13.6182,1316500.0],["2008-12-24",13.6879,13.8012,13.2523,13.7489,572800.0],["2008-12-26",13.7837,14.1061,13.6182,14.0974,646400.0],["2008-12-29",14.3501,14.3501,13.6792,13.8186,1105900.0],["2008-12-30",13.9144,14.4111,13.5311,14.4111,1805000.0],["2008-12-31",14.4198,15.3608,14.2107,15.0907,1958400.0],["2009-01-02",15.0907,16.3802,15.0907,16.3279,2437100.0],["2009-01-05",16.3192,16.9814,15.5873,16.7113,3270200.0],["2009-01-06",16.9901,18.3929,16.903,17.8265,2967500.0],["2009-01-07",17.4257,17.4606,15.9271,16.1275,2431800.0],["2009-01-08",15.718,15.7441,14.7509,15.4566,4591300.0],["2009-01-09",15.4915,15.4915,14.2717,14.655,3494100.0],["2009-01-12",14.6463,14.8032,13.1738,13.4527,3523900.0],["2009-01-13",13.4091,14.0538,13.1564,13.6531,2257000.0],["2009-01-14",13.3742,13.3742,12.6337,12.834,2711000.0],["2009-01-15",12.7731,13.2523,11.9018,13.0083,2905700.0],["2009-01-16",13.2697,13.5049,12.3897,13.0432,2277700.0],["2009-01-20",12.9647,12.9735,11.7624,11.9192,2083600.0],["2009-01-21",12.137,12.9212,11.9889,12.9038,2210300.0],["2009-01-22",12.6772,12.8166,11.9105,12.2503,2660400.0],["2009-01-23",11.9628,12.8689,11.5794,12.4942,2807700.0],["2009-01-26",11.9802,12.956,11.8059,12.1457,2397500.0],["2009-01-27",12.2329,12.8253,12.137,12.3113,2319900.0],["2009-01-28",12.9822,13.2784,12.6075,12.8166,2587500.0],["2009-01-29",12.5988,12.6337,10.6471,10.9521,4991000.0],["2009-01-30",10.9695,10.9695,9.9152,10.316,4337300.0],["2009-02-02",10.0111,10.316,9.5232,10.2638,3746200.0],["2009-02-03",10.2028,10.7865,9.8978,10.4641,3676500.0],["2009-02-04",10.4641,11.5445,10.4554,10.9695,3643800.0],["2009-02-05",10.804,11.8146,10.6297,11.7362,3335800.0],["2009-02-06",11.7885,12.5378,11.7711,12.4507,3611200.0],["2009-02-09",12.442,13.2174,12.2938,12.7469,4183300.0],["2009-02-10",12.6075,13.2436,11.5445,11.7798,4312700.0],["2009-02-11",11.9192,12.4158,11.501,11.8669,4139500.0],["2009-02-12",9.1834,9.4796,7.5366,8.2337,19672700.0],["2009-02-13",8.4166,8.8436,8.1465,8.4253,5814600.0],["2009-02-17",8.2598,8.2598,6.9267,7.0139,6990900.0],["2009-02-18",7.1794,7.3362,6.6392,7.0487,5346200.0],["2009-02-19",7.1097,7.3711,6.7002,6.7699,3345900.0],["2009-02-20",6.8309,7.3101,6.7263,7.1271,5588200.0],["2009-02-23",7.2491,7.3624,6.5782,6.5956,5197400.0],["2009-02-24",6.6741,7.4844,6.5259,7.3188,3960900.0],["2009-02-25",7.5453,8.2598,7.162,7.3537,7512100.0],["2009-02-26",7.4234,7.7109,6.857,6.8745,4222500.0],["2009-02-27",6.6741,7.8764,6.6741,7.7719,7238700.0],["2009-03-02",7.5279,7.6499,6.7089,6.735,5622700.0],["2009-03-03",6.9529,7.1271,6.5085,6.7786,4029900.0],["2009-03-04",7.0051,7.8677,6.9703,7.5105,3914100.0],["2009-03-05",7.1968,7.3188,6.6566,6.7699,3658100.0],["2009-03-06",6.8657,7.1881,6.3952,6.6479,3361700.0],["2009-03-09",6.5346,7.1445,6.4214,6.8832,3064500.0],["2009-03-10",7.1881,8.103,7.162,8.0855,4784700.0],["2009-03-11",8.2772,8.7826,7.9113,8.1204,4599000.0],["2009-03-12",8.0681,8.6083,7.6586,8.5822,2984900.0],["2009-03-13",8.7129,8.9307,8.1378,8.3644,3999500.0],["2009-03-16",8.4776,8.922,8.3034,8.3556,4456400.0],["2009-03-17",8.3643,8.5647,8.042,8.5473,2768500.0],["2009-03-18",8.4863,8.8958,8.1378,8.7739,4432800.0],["2009-03-19",8.5735,8.9917,8.2772,8.617,4579800.0],["2009-03-20",8.6867,8.7651,7.7719,7.9461,2506800.0],["2009-03-23",8.5212,9.0962,8.2337,9.0614,3416900.0],["2009-03-24",8.8174,9.4012,8.5909,9.1137,2959500.0],["2009-03-25",9.0962,9.5842,8.4253,8.9394,2876600.0],["2009-03-26",9.1485,9.5493,8.8436,9.5319,5453200.0],["2009-03-27",9.3315,9.619,9.1746,9.5406,3002300.0],["2009-03-30",9.1659,9.1659,7.9113,8.2162,4732300.0],["2009-03-31",8.2337,8.4515,7.9723,8.0594,3665200.0],["2009-04-01",7.92,8.5299,7.7545,8.4863,2581700.0],["2009-04-02",8.922,9.4447,8.7129,9.1834,3638800.0],["2009-04-03",9.1485,9.9762,8.9917,9.7758,3225600.0],["2009-04-06",9.7933,9.7933,9.2966,9.6626,1747700.0],["2009-04-07",9.3838,9.4099,8.983,9.0875,1565900.0],["2009-04-08",9.1659,9.4099,8.9394,9.1921,1235000.0],["2009-04-09",9.5319,10.5339,9.4447,10.4641,3863200.0],["2009-04-13",10.3073,10.9259,9.9327,10.7778,2559500.0],["2009-04-14",10.7952,11.1263,10.2899,10.4032,1840900.0],["2009-04-15",10.2986,10.9695,10.2028,10.7865,2298300.0],["2009-04-16",10.4554,11.1438,10.4554,10.9434,3357900.0],["2009-04-17",11.0131,11.3442,10.743,11.0653,3973500.0],["2009-04-20",10.8039,10.8039,9.7584,9.8455,3884600.0],["2009-04-21",9.5232,10.56,9.2443,10.5426,6092500.0],["2009-04-22",9.558,10.9085,9.5232,10.1679,8988100.0],["2009-04-23",10.2463,10.5077,9.9849,10.255,3425500.0],["2009-04-24",10.4119,11.4574,10.3247,11.3093,5678900.0],["2009-04-27",11.135,11.1612,10.56,10.8127,2890500.0],["2009-04-28",10.7604,10.9608,10.4554,10.7517,1940500.0],["2009-04-29",10.9172,11.9192,10.7691,11.7624,3775800.0],["2009-04-30",12.0238,12.8079,11.8582,12.0238,3965900.0],["2009-05-01",12.0238,13.3655,12.0238,12.9822,3181800.0],["2009-05-04",13.2348,13.5746,12.956,13.5049,4053200.0],["2009-05-05",13.4788,14.0626,13.2958,13.9667,3060700.0],["2009-05-06",14.2281,14.4721,13.6966,14.4459,3600100.0],["2009-05-07",14.6725,14.8032,13.2871,13.4352,3750500.0],["2009-05-08",13.4091,15.6134,13.4091,15.596,4411700.0],["2009-05-11",15.1952,15.2475,13.9057,13.958,3799200.0],["2009-05-12",14.2107,14.4808,12.9038,13.322,3741200.0],["2009-05-13",12.4507,12.8341,12.1109,12.137,3459600.0],["2009-05-14",11.9366,12.6946,11.7624,12.5639,3236100.0],["2009-05-15",12.503,13.0257,12.3548,12.5727,2451600.0],["2009-05-18",12.7992,13.5659,12.6075,13.4614,3187300.0],["2009-05-19",13.4091,14.141,13.1651,13.9493,3309500.0],["2009-05-20",14.1933,15.0733,13.8709,13.9406,3418400.0],["2009-05-21",13.6618,13.836,12.6946,12.956,2886200.0],["2009-05-22",13.0954,13.3742,12.7731,13.017,1723000.0],["2009-05-26",12.8166,13.6008,12.6075,13.383,2856400.0],["2009-05-27",13.3394,13.8099,13.2784,13.4091,3099600.0],["2009-05-28",12.1022,12.2503,11.1873,11.8669,12710900.0],["2009-05-29",12.2851,12.2939,11.5184,11.6927,23281700.0],["2009-06-01",12.0412,12.956,11.8059,12.5204,9473800.0],["2009-06-02",12.5117,12.6511,12.1283,12.3461,5916700.0],["2009-06-03",12.1806,12.3113,11.7188,11.9889,3626400.0],["2009-06-04",12.076,12.8079,11.9976,12.7121,6068700.0],["2009-06-05",13.2087,13.5921,12.7905,13.2,5182300.0],["2009-06-08",12.7556,13.0344,12.4855,12.7382,3343800.0],["2009-06-09",12.7643,12.9386,12.3723,12.7034,2910200.0],["2009-06-10",12.9125,13.1477,12.198,12.5639,3169200.0],["2009-06-11",12.6075,12.8079,12.4855,12.5552,1980900.0],["2009-06-12",12.4245,12.6511,12.3636,12.6075,2009600.0],["2009-06-15",12.2939,12.4333,11.7449,11.9279,2718800.0],["2009-06-16",12.0586,12.3374,11.2657,11.4051,3486800.0],["2009-06-17",11.5445,11.5445,10.8301,11.2309,3373000.0],["2009-06-18",11.2657,11.2744,10.7342,10.9608,2004100.0],["2009-06-19",11.0566,11.318,10.8911,11.0392,2724300.0],["2009-06-22",10.9608,10.9608,9.9065,10.1069,3626500.0],["2009-06-23",10.2202,10.5426,10.0634,10.4206,4648500.0],["2009-06-24",10.5339,10.9608,10.4642,10.6733,2510400.0],["2009-06-25",10.6036,11.074,10.4729,11.0479,2324800.0],["2009-06-26",10.9608,11.1176,10.7255,10.804,2323500.0],["2009-06-29",10.8475,11.135,10.6384,10.7168,2420100.0],["2009-06-30",10.6733,10.8562,10.3509,10.5164,2283600.0],["2009-07-01",10.6384,10.9434,10.5339,10.5861,2420900.0],["2009-07-02",10.4293,10.5077,10.0285,10.0285,2137800.0],["2009-07-06",9.9849,10.0024,9.436,9.6364,1674600.0],["2009-07-07",9.6539,9.6974,9.3489,9.4099,2743800.0],["2009-07-08",9.4447,9.4796,8.9307,9.2356,3602800.0],["2009-07-09",9.3141,9.6103,9.2356,9.2356,1918700.0],["2009-07-10",9.2008,9.3489,9.0091,9.2356,2024600.0],["2009-07-13",9.3228,9.68,8.922,9.6451,1880900.0],["2009-07-14",9.6451,9.8891,9.3402,9.8107,1912200.0],["2009-07-15",10.0721,10.6384,9.9762,10.5948,2941900.0],["2009-07-16",10.5687,11.2396,10.4729,11.1089,2962000.0],["2009-07-17",11.0305,11.501,11.0305,11.318,2295300.0],["2009-07-20",11.7885,12.3636,11.6665,12.0063,5173100.0],["2009-07-21",12.5465,12.7034,11.6142,11.9018,3719600.0],["2009-07-22",11.6752,12.137,11.5794,11.8321,2469500.0],["2009-07-23",10.7865,12.5552,10.682,12.5291,6747000.0],["2009-07-24",12.4158,12.5814,11.7972,12.3287,2784100.0],["2009-07-27",12.198,12.8689,12.198,12.8253,3169700.0],["2009-07-28",12.564,12.7731,12.32,12.6946,2208800.0],["2009-07-29",12.6162,12.6162,12.1283,12.2416,1975200.0],["2009-07-30",12.5291,13.1564,12.442,12.956,2470800.0],["2009-07-31",12.8602,13.3917,12.7905,13.2261,1507400.0],["2009-08-03",13.4527,14.1061,13.4091,13.8447,2987200.0],["2009-08-04",13.7402,14.08,13.5485,13.8883,3314000.0],["2009-08-05",13.958,13.958,13.3917,13.5049,2905300.0],["2009-08-06",13.6966,13.8447,13.3307,13.775,2488600.0],["2009-08-07",13.9841,14.8554,13.8012,14.7509,2780100.0],["2009-08-10",14.6376,14.7073,13.8447,13.9667,3608800.0],["2009-08-11",13.897,14.0538,13.2871,13.4788,2113800.0],["2009-08-12",13.383,14.2804,13.3568,14.0277,3492500.0],["2009-08-13",14.1933,14.263,13.7228,13.897,2068200.0],["2009-08-14",13.9057,13.9057,13.0954,13.2348,2150800.0],["2009-08-17",12.8515,12.8602,12.4245,12.6598,2863300.0],["2009-08-18",12.7731,13.139,12.7556,13.0867,2295600.0],["2009-08-19",12.7992,13.2697,12.5552,12.9909,2104200.0],["2009-08-20",12.9212,13.7228,12.9125,13.5746,3126600.0],["2009-08-21",13.6879,14.7422,13.6356,14.5505,5682100.0],["2009-08-24",14.6463,15.2301,14.3152,14.3588,4086600.0],["2009-08-25",14.5679,14.9077,14.3414,14.4895,2833600.0],["2009-08-26",14.4111,14.777,14.2107,14.6376,3871200.0],["2009-08-27",14.5505,14.8032,14.1236,14.7335,2386700.0],["2009-08-28",14.8032,15.2214,14.7335,14.8729,2708900.0],["2009-08-31",14.7073,14.7247,14.1323,14.3588,3575300.0],["2009-09-01",14.2542,14.8554,13.8186,13.9406,3664000.0],["2009-09-02",13.897,13.9929,13.5224,13.5921,2394900.0],["2009-09-03",13.7576,14.0103,13.4875,13.9929,1589500.0],["2009-09-04",13.9406,14.5156,13.9406,14.4721,1346500.0],["2009-09-08",14.7422,15.0471,14.6202,14.9251,1998500.0],["2009-09-09",15.0907,15.5089,14.716,15.2475,2067700.0],["2009-09-10",15.2475,15.6222,14.9338,15.5612,2022300.0],["2009-09-11",15.5786,16.0404,15.4392,15.5873,2740400.0],["2009-09-14",15.3869,16.3715,15.1778,16.3105,3497300.0],["2009-09-15",16.3192,16.7723,16.2582,16.5457,3756600.0],["2009-09-16",16.6851,17.5303,16.6154,17.1556,3974100.0],["2009-09-17",17.234,17.4867,16.7897,17.2079,3594500.0],["2009-09-18",17.3299,17.4257,16.5806,17.0336,2506700.0],["2009-09-21",16.6938,16.7984,16.2843,16.3453,3239400.0],["2009-09-22",16.5457,17.5216,16.5457,17.4693,3770900.0],["2009-09-23",17.4867,17.9137,17.2166,17.3299,3139400.0],["2009-09-24",17.3386,17.5738,16.6241,16.8681,4042200.0],["2009-09-25",17.1905,17.5041,16.6241,17.1992,4449700.0],["2009-09-28",17.3909,18.0618,17.0772,17.7481,3294200.0],["2009-09-29",17.7742,18.5148,17.7742,18.1837,2812700.0],["2009-09-30",18.1663,18.5323,17.5913,18.0618,3551300.0],["2009-10-01",18.0443,18.1925,16.903,16.9465,5407500.0],["2009-10-02",16.6241,16.6329,15.7529,15.779,5529700.0],["2009-10-05",15.8574,16.9291,15.8574,16.8594,3128300.0],["2009-10-06",17.1469,17.3212,16.5893,17.0598,2848500.0],["2009-10-07",16.9378,17.4693,16.9291,17.3734,2868300.0],["2009-10-08",17.3996,18.2186,17.2863,18.1489,4310800.0],["2009-10-09",18.0705,19.1334,17.8178,19.0986,3968900.0],["2009-10-12",19.1683,19.2554,18.4451,18.5584,3683700.0],["2009-10-13",18.6107,18.9069,18.236,18.8721,2305300.0],["2009-10-14",19.0986,20.1006,18.9592,20.057,3773600.0],["2009-10-15",19.6998,20.3271,19.6824,20.2661,2351700.0],["2009-10-16",20.5536,20.6931,19.7521,20.1354,3080600.0],["2009-10-19",20.1441,21.3291,20.1441,21.0067,3904100.0],["2009-10-20",21.8257,22.3136,20.4839,20.7889,6806300.0],["2009-10-21",20.7628,21.303,20.3707,20.5536,4871500.0],["2009-10-22",19.3861,20.6495,19.3077,20.4752,7155600.0],["2009-10-23",20.8412,21.7734,20.4927,20.6321,4133700.0],["2009-10-26",20.6756,21.7473,20.3097,20.3707,3217000.0],["2009-10-27",20.5014,20.8673,19.4732,19.5081,2925900.0],["2009-10-28",19.4384,19.5865,17.9834,18.0879,4358800.0],["2009-10-29",18.3144,19.1422,18.3144,18.8546,2912300.0],["2009-10-30",18.8459,18.8546,17.3125,17.6174,4391900.0],["2009-11-02",17.7394,18.4974,17.2253,17.6435,2691100.0],["2009-11-03",17.3909,18.4364,17.2253,18.3493,2534900.0],["2009-11-04",18.5758,18.9243,18.1053,18.175,1771100.0],["2009-11-05",17.6784,18.4103,17.5738,18.3754,3583400.0],["2009-11-06",17.9659,18.7327,17.7568,17.8875,3596900.0],["2009-11-09",18.2186,18.9243,18.0531,18.8895,4023600.0],["2009-11-10",18.7762,19.5517,18.5061,18.8459,2948800.0],["2009-11-11",19.1509,19.7869,18.9679,19.238,3366800.0],["2009-11-12",19.2903,19.5081,18.7152,18.7588,1879000.0],["2009-11-13",18.8372,19.0725,18.236,18.3667,5848200.0],["2009-11-16",18.5845,19.5517,18.4626,19.2641,2453700.0],["2009-11-17",19.055,19.2206,18.6804,19.1509,1520200.0],["2009-11-18",19.2032,19.4907,19.0202,19.2032,2158000.0],["2009-11-19",18.9679,18.9679,18.2709,18.3841,1877100.0],["2009-11-20",18.2099,18.2099,17.5216,17.6871,1846600.0],["2009-11-23",18.0443,18.2447,17.0424,17.1905,4129100.0],["2009-11-24",17.0946,17.2602,16.5893,17.0075,2694600.0],["2009-11-25",17.0249,17.4606,16.9204,17.3473,1220200.0],["2009-11-27",16.5544,16.9204,16.1624,16.537,1246000.0],["2009-11-30",16.4412,16.6503,16.0927,16.4063,2499500.0],["2009-12-01",16.5806,17.1818,16.5806,16.9204,2619800.0],["2009-12-02",16.9465,17.2515,16.72,16.8594,2058800.0],["2009-12-03",16.9204,17.0772,16.5457,16.5893,1997000.0],["2009-12-04",16.8158,17.2515,16.3366,16.6677,1839500.0],["2009-12-07",16.5022,17.0075,16.5022,16.8245,1918600.0],["2009-12-08",16.6851,16.7374,16.3018,16.354,1785400.0],["2009-12-09",16.4499,16.5196,15.9794,16.1972,1619400.0],["2009-12-10",16.3453,16.5632,15.8923,16.0491,2189800.0],["2009-12-11",16.0927,16.2582,15.9358,16.2408,1066700.0],["2009-12-14",16.3715,16.4237,16.0927,16.2669,1524900.0],["2009-12-15",16.1101,16.2495,15.962,16.0665,1755000.0],["2009-12-16",16.2234,17.0075,16.1275,16.842,2425100.0],["2009-12-17",16.7374,17.0772,16.6154,16.8332,2087700.0],["2009-12-18",17.0337,17.0337,16.6416,16.7374,1995900.0],["2009-12-21",18.0792,18.3232,17.1382,18.2447,11615400.0],["2009-12-22",18.3319,18.7065,18.0618,18.6891,2931600.0],["2009-12-23",18.7501,18.7937,18.2012,18.4277,1487800.0],["2009-12-24",18.4451,18.6281,18.3232,18.5061,434700.0],["2009-12-28",18.5323,18.5323,17.7917,17.9049,1690900.0],["2009-12-29",17.8875,17.9746,17.6435,17.6784,1401300.0],["2009-12-30",17.4954,17.7307,17.4344,17.6087,896800.0],["2009-12-31",17.6261,17.6697,17.2602,17.2602,1024800.0],["2010-01-04",17.7394,18.297,17.5129,18.2709,5212500.0],["2010-01-05",18.419,18.7414,18.2012,18.602,2659800.0],["2010-01-06",18.6107,18.994,18.5061,18.8111,2323800.0],["2010-01-07",18.6717,19.9437,18.6194,19.6824,3906800.0],["2010-01-08",19.4558,19.9089,19.1857,19.8305,2403500.0],["2010-01-11",19.874,20.815,19.874,20.5972,3855200.0],["2010-01-12",20.3707,20.7279,20.1441,20.3968,4656400.0],["2010-01-13",20.5275,20.7018,19.8479,20.5885,1902600.0],["2010-01-14",20.5449,20.6408,19.8043,20.2138,2612600.0],["2010-01-15",20.0483,20.5014,19.7608,19.9437,1911700.0],["2010-01-19",19.8653,20.3707,19.8566,20.3184,1459200.0],["2010-01-20",20.1354,20.1354,19.4732,19.874,1402500.0],["2010-01-21",19.7259,19.8828,19.0986,19.2293,2212900.0],["2010-01-22",18.8372,19.3861,18.541,18.6978,2503500.0],["2010-01-25",19.0289,19.2467,18.4626,18.6542,1638700.0],["2010-01-26",18.6107,18.9592,18.3406,18.3754,983900.0],["2010-01-27",18.297,18.3754,17.4257,18.0879,2655700.0],["2010-01-28",18.2186,18.2447,17.3822,17.8875,1832800.0],["2010-01-29",17.9746,18.2099,16.9378,17.0336,2111900.0],["2010-02-01",17.1121,17.5913,17.0685,17.5303,1261800.0],["2010-02-02",17.6261,17.8875,17.1208,17.4693,2080300.0],["2010-02-03",17.4344,17.7133,17.1905,17.295,1430600.0],["2010-02-04",17.1295,17.1295,16.1972,16.2059,2484200.0],["2010-02-05",16.1537,16.1624,15.0907,15.8051,3470400.0],["2010-02-08",15.7006,16.1798,15.4566,15.657,2197500.0],["2010-02-09",16.0404,16.2495,15.7616,16.0665,2167700.0],["2010-02-10",15.9881,16.2495,15.6396,16.0142,1453000.0],["2010-02-11",15.9881,16.6416,15.8313,16.6154,2075300.0],["2010-02-12",16.2408,16.476,16.0578,16.3628,2553500.0],["2010-02-16",16.7287,17.3125,16.5196,17.3038,2228100.0],["2010-02-17",17.6087,17.7742,17.3473,17.5738,3022500.0],["2010-02-18",16.9465,18.1315,16.8158,17.1818,4248000.0],["2010-02-19",17.4867,18.1053,17.1382,17.8962,3187000.0],["2010-02-22",18.0443,18.2535,17.7655,17.8962,2360500.0],["2010-02-23",17.7742,18.0705,16.9901,17.2079,2436400.0],["2010-02-24",17.1992,17.7307,16.7548,16.8855,2794500.0],["2010-02-25",16.598,16.8942,16.1188,16.7984,2548400.0],["2010-02-26",16.842,17.0249,16.476,16.9639,1543300.0],["2010-03-01",17.1121,17.3473,16.9901,17.1295,2089200.0],["2010-03-02",17.1992,17.5477,17.1643,17.4083,2228100.0],["2010-03-03",17.478,18.9156,17.295,18.5845,8577800.0],["2010-03-04",18.7414,19.2119,18.6455,19.1334,2378700.0],["2010-03-05",19.3687,19.9437,19.2641,19.7956,2916400.0],["2010-03-08",19.7869,19.9525,19.4384,19.7608,2053000.0],["2010-03-09",19.6127,19.8392,19.4645,19.5604,2132900.0],["2010-03-10",19.5865,19.9263,19.299,19.4384,1890500.0],["2010-03-11",19.4732,19.7956,19.1683,19.7085,2155300.0],["2010-03-12",19.8653,20.0396,19.6475,20.0047,1365500.0],["2010-03-15",19.9089,20.0396,19.3861,19.6475,1183200.0],["2010-03-16",19.7085,20.1093,19.5517,20.057,1270900.0],["2010-03-17",20.1703,20.7366,20.0744,20.4404,2470200.0],["2010-03-18",20.3533,20.5362,19.8653,19.9699,1183500.0],["2010-03-19",19.2293,20.0309,19.0376,19.2293,2274600.0],["2010-03-22",18.9853,19.4384,18.8372,19.3251,1254800.0],["2010-03-23",19.3948,20.0832,19.3251,19.9437,1742300.0],["2010-03-24",19.8305,19.8653,19.4384,19.4907,1312100.0],["2010-03-25",19.7956,19.8653,19.055,19.0899,1690900.0],["2010-03-26",19.1683,19.3774,18.6194,18.7936,2391400.0],["2010-03-29",18.9679,19.4035,18.8721,19.4035,1118400.0],["2010-03-30",19.4733,19.5865,19.1247,19.299,1004500.0],["2010-03-31",19.1944,19.9786,19.0725,19.7869,2531700.0],["2010-04-01",19.9786,20.5885,19.9612,20.5885,2321100.0],["2010-04-05",20.693,21.3901,20.693,21.3029,3216900.0],["2010-04-06",21.242,21.8432,21.1461,21.5643,3369200.0],["2010-04-07",21.5556,21.7909,21.3291,21.5643,2108200.0],["2010-04-08",21.3552,21.9913,21.181,21.9564,2263600.0],["2010-04-09",22.0348,23.0107,22.0348,22.7929,5072400.0],["2010-04-12",22.7493,22.8103,22.3746,22.4618,2294100.0],["2010-04-13",22.4182,22.758,22.2352,22.453,1276300.0],["2010-04-14",22.636,22.6709,22.2439,22.6099,2601300.0],["2010-04-15",22.8451,23.6031,22.7144,23.2895,3268400.0],["2010-04-16",23.1152,23.5596,22.2527,22.7493,3660600.0],["2010-04-19",22.5663,22.5837,21.1635,21.7909,3342000.0],["2010-04-20",21.9041,22.6622,21.9041,22.6622,2418600.0],["2010-04-21",22.7319,22.8451,22.3049,22.7493,2338800.0],["2010-04-22",21.9564,23.577,21.9564,23.4115,4595200.0],["2010-04-23",23.3853,24.2392,23.3069,24.1695,2390300.0],["2010-04-26",24.4396,25.0146,24.1172,24.2218,1983300.0],["2010-04-27",24.7794,24.7794,22.9148,23.0107,3568100.0],["2010-04-28",23.2895,23.577,22.7667,22.9497,2120600.0],["2010-04-29",23.2372,24.579,23.1239,24.2566,2597600.0],["2010-04-30",24.2653,24.6138,23.0194,23.1065,1891800.0],["2010-05-03",23.3592,24.6313,23.1414,24.5616,3423700.0],["2010-05-04",24.0736,24.0736,22.7841,23.0194,2397600.0],["2010-05-05",22.4356,23.6293,21.3378,22.819,3126800.0],["2010-05-06",22.6447,23.3156,19.1683,21.5034,5108600.0],["2010-05-07",21.3727,21.5208,19.5342,19.6475,4377800.0],["2010-05-10",21.6776,22.0087,21.2332,21.7909,3285500.0],["2010-05-11",21.1635,22.1742,21.0241,21.6427,1599900.0],["2010-05-12",21.7996,22.9671,21.7996,22.6534,2378400.0],["2010-05-13",22.6099,23.2895,22.3136,22.697,2225700.0],["2010-05-14",22.3833,22.3833,20.8673,21.3552,4142000.0],["2010-05-17",21.5469,21.7473,19.6039,20.2748,3400000.0],["2010-05-18",20.5624,21.0329,19.5517,19.6475,2510800.0],["2010-05-19",19.4907,19.935,18.4887,19.299,3073900.0],["2010-05-20",18.4451,18.7327,17.7655,17.9746,3345200.0],["2010-05-21",17.6087,18.7327,17.3125,18.4538,3978200.0],["2010-05-24",18.3754,18.7501,17.9311,18.0008,1810800.0],["2010-05-25",17.1295,18.0966,16.72,18.0531,3498900.0],["2010-05-26",18.4103,19.2641,18.2012,18.6804,3487400.0],["2010-05-27",19.3687,19.6562,19.0463,19.6039,2413800.0],["2010-05-28",19.5691,19.7695,18.6194,18.9592,2059900.0],["2010-06-01",18.6368,19.6562,18.3406,18.5148,3101600.0],["2010-06-02",18.7239,19.177,18.3319,19.177,2699300.0],["2010-06-03",19.7608,19.9089,19.0899,19.6911,2480000.0],["2010-06-04",19.0115,19.5081,18.0443,18.2534,3123400.0],["2010-06-07",18.0269,18.1837,16.8158,16.8768,3446000.0],["2010-06-08",17.0336,17.234,16.1798,16.5632,4097300.0],["2010-06-09",16.8158,17.5477,16.5022,16.6154,2115000.0],["2010-06-10",17.2166,17.783,17.1643,17.7568,2160100.0],["2010-06-11",17.417,18.2447,17.3822,17.7742,2285100.0],["2010-06-14",18.1663,18.5584,17.8004,17.9136,2048400.0],["2010-06-15",18.1053,18.7065,17.9572,18.6455,1792200.0],["2010-06-16",18.48,19.4994,18.2796,19.3426,3859600.0],["2010-06-17",19.3164,19.4471,18.7414,19.0376,1527100.0],["2010-06-18",19.1335,19.3164,18.7501,19.055,1448300.0],["2010-06-21",19.5168,19.874,19.0463,19.2206,2230400.0],["2010-06-22",19.3774,19.7433,18.3929,18.4538,1941100.0],["2010-06-23",18.4016,18.7414,17.8701,18.4713,1941100.0],["2010-06-24",18.297,18.3232,17.6958,17.7655,1779300.0],["2010-06-25",17.9224,18.236,17.4867,18.2099,1858700.0],["2010-06-28",18.1315,18.4103,17.6348,17.9049,1832000.0],["2010-06-29",17.3909,17.3909,16.4237,16.5806,2737200.0],["2010-06-30",16.5109,17.0075,16.2669,16.3279,2157500.0],["2010-07-01",16.2843,16.5022,15.2388,15.4305,5712200.0],["2010-07-02",15.5612,15.7703,15.0384,15.5525,2713400.0],["2010-07-06",15.8923,16.2669,15.0036,15.0733,2684500.0],["2010-07-07",14.777,15.5437,14.6289,15.4218,3518000.0],["2010-07-08",15.6832,15.9707,15.4828,15.7877,2588600.0],["2010-07-09",15.7267,16.4063,15.6483,16.2843,1503900.0],["2010-07-12",16.1711,16.3715,15.657,15.8574,1157700.0],["2010-07-13",16.1885,16.7636,16.1885,16.6416,1439100.0],["2010-07-14",16.5544,16.6503,16.1101,16.537,2161700.0],["2010-07-15",16.5196,16.5196,15.901,16.1188,1879800.0],["2010-07-16",15.9445,16.0055,15.2039,15.2301,2190000.0],["2010-07-19",15.3346,15.6483,15.143,15.4828,3119900.0],["2010-07-20",15.1517,16.3192,15.0036,16.2059,2565300.0],["2010-07-21",16.5196,17.4257,16.4237,16.5806,4579500.0],["2010-07-22",17.0772,17.5129,16.8768,17.3734,4012700.0],["2010-07-23",17.417,18.4277,17.295,18.419,4689400.0],["2010-07-26",18.3754,18.7414,18.3057,18.5845,2029500.0],["2010-07-27",18.8024,18.8024,17.7394,17.9659,2553400.0],["2010-07-28",17.8614,18.0618,17.5913,17.9659,2520200.0],["2010-07-29",18.1837,18.2447,16.7635,16.9378,4359500.0],["2010-07-30",16.5109,17.3037,16.3192,17.1992,4004300.0],["2010-08-02",17.7133,18.2622,17.4344,18.2012,3025900.0],["2010-08-03",18.1053,18.3841,17.7394,18.1489,1723700.0],["2010-08-04",18.3319,18.6891,18.1576,18.6281,1891700.0],["2010-08-05",18.4451,18.8372,18.3493,18.4974,1623800.0],["2010-08-06",18.1228,18.4974,17.7829,18.2534,1585000.0],["2010-08-09",18.4713,18.602,18.0008,18.5148,2166600.0],["2010-08-10",18.1489,18.3841,18.0269,18.1925,2514700.0],["2010-08-11",17.6,17.844,16.9204,17.1034,3476800.0],["2010-08-12",16.6416,16.9291,16.4935,16.6677,2067100.0],["2010-08-13",16.6154,16.9552,16.537,16.6416,1857700.0],["2010-08-16",16.4412,17.1992,16.3279,16.9814,1328300.0],["2010-08-17",17.4257,17.5216,17.1556,17.3038,2248700.0],["2010-08-18",17.2863,17.5303,17.0336,17.2515,1542100.0],["2010-08-19",17.0946,17.3909,16.5283,16.7461,1972000.0],["2010-08-20",16.598,17.5738,16.5283,17.5129,3334300.0],["2010-08-23",17.8004,17.8265,16.9117,17.0249,3740700.0],["2010-08-24",16.5632,16.7548,16.2234,16.4063,1662800.0],["2010-08-25",16.1624,16.4238,15.718,16.3279,2172100.0],["2010-08-26",16.3889,16.6416,15.7267,15.7877,1526400.0],["2010-08-27",16.0839,16.5109,15.5263,16.476,1635800.0],["2010-08-30",16.3889,16.4935,15.8138,15.8138,1172000.0],["2010-08-31",15.7267,16.2321,15.5176,15.8661,1254200.0],["2010-09-01",16.3802,16.9901,16.3715,16.9117,1488600.0],["2010-09-02",16.8768,17.5129,16.7636,17.4954,1520800.0],["2010-09-03",17.9049,18.1489,17.6697,17.7917,1266900.0],["2010-09-07",17.6174,17.8614,17.5129,17.5651,1104800.0],["2010-09-08",17.7045,18.2099,17.7045,17.8614,1339800.0],["2010-09-09",18.2186,18.2447,17.6261,18.0095,2487000.0],["2010-09-10",18.1053,18.1925,17.6697,17.9659,1685800.0],["2010-09-13",18.297,18.7239,18.2273,18.6542,1367700.0],["2010-09-14",18.6194,18.7501,18.3406,18.541,1399200.0],["2010-09-15",18.4626,18.5933,18.2535,18.5323,1393500.0],["2010-09-16",18.4713,18.9679,18.419,18.8808,1267100.0],["2010-09-17",19.055,19.2641,18.6978,19.2119,1758600.0],["2010-09-20",19.3687,19.6911,19.055,19.6824,1761300.0],["2010-09-21",19.6562,20.0134,19.5342,19.6039,1578700.0],["2010-09-22",19.4645,19.8653,19.1683,19.36,1361300.0],["2010-09-23",19.1247,19.3948,18.5584,18.663,1388200.0],["2010-09-24",19.1596,19.9525,19.1247,19.9002,1842300.0],["2010-09-27",19.8305,19.874,19.2641,19.6301,1644200.0],["2010-09-28",19.7782,19.8566,19.1944,19.6562,2441200.0],["2010-09-29",19.4645,20.0483,19.4384,19.7521,1387100.0],["2010-09-30",19.9525,20.1529,19.5778,19.9699,2666800.0],["2010-10-01",20.0396,20.3707,19.9612,20.3271,2171500.0],["2010-10-04",20.2487,20.5275,19.7956,20.0222,1851000.0],["2010-10-05",20.3184,20.998,20.3184,20.7105,1812800.0],["2010-10-06",20.7628,21.2245,20.6059,20.7628,1570500.0],["2010-10-07",21.0154,21.0677,20.4752,20.6931,1235800.0],["2010-10-08",20.7889,21.695,20.6756,20.9632,2675000.0],["2010-10-11",20.9893,21.1635,20.7018,20.8325,3196400.0],["2010-10-12",20.7628,21.3552,20.0919,21.1897,2134700.0],["2010-10-13",21.3552,21.4162,20.937,20.9632,2165800.0],["2010-10-14",20.8237,21.1287,20.6408,20.8586,1215000.0],["2010-10-15",21.1636,21.2594,20.6931,20.8499,1939200.0],["2010-10-18",21.0503,21.5556,20.8063,21.4337,2100400.0],["2010-10-19",20.9719,21.3465,20.693,20.9196,1757400.0],["2010-10-20",20.9806,21.634,20.8586,21.573,2242900.0],["2010-10-21",20.362,20.7802,19.1683,19.8043,8716800.0],["2010-10-22",19.8479,20.118,19.6824,20.0047,2886000.0],["2010-10-25",20.1877,20.3445,19.6127,19.6824,2236900.0],["2010-10-26",19.4384,19.9263,19.2728,19.3774,1903000.0],["2010-10-27",19.0637,19.4035,18.7762,19.3687,1706000.0],["2010-10-28",19.543,19.7259,19.1422,19.2032,1840400.0],["2010-10-29",19.0463,19.7521,19.0376,19.5604,1707100.0],["2010-11-01",19.7085,20.4839,19.6649,19.8915,2699800.0],["2010-11-02",20.1877,20.6059,20.1441,20.301,1668600.0],["2010-11-03",20.301,20.5972,19.9263,20.5449,1403800.0],["2010-11-04",20.9022,21.6515,20.8673,21.5208,2282400.0],["2010-11-05",21.5905,21.7822,21.4685,21.5208,1447800.0],["2010-11-08",21.4772,21.5382,20.9806,21.059,2607800.0],["2010-11-09",21.1461,21.6079,20.7018,20.8499,1626300.0],["2010-11-10",20.937,21.695,20.8063,21.6427,1417000.0],["2010-11-11",21.3988,22.0523,21.2332,21.9826,1754800.0],["2010-11-12",21.7299,21.9129,20.8935,21.2768,1504000.0],["2010-11-15",22.4008,22.88,21.817,21.8954,3522800.0],["2010-11-16",21.8257,21.8344,20.937,21.4424,1705700.0],["2010-11-17",21.5295,21.5469,21.2071,21.4772,1064400.0],["2010-11-18",21.8083,22.2701,21.7125,21.9826,1165100.0],["2010-11-19",21.8606,22.2439,21.7125,22.1655,1316500.0],["2010-11-22",21.9303,22.2352,21.7037,22.183,1353700.0],["2010-11-23",21.7996,21.8432,21.3727,21.4337,1076700.0],["2010-11-24",21.6253,22.2788,21.6253,22.2265,1219200.0],["2010-11-26",21.9564,22.1655,21.7822,21.8431,371700.0],["2010-11-29",21.634,21.7386,21.2245,21.5121,1294000.0],["2010-11-30",21.181,21.6166,21.0851,21.1548,1520600.0],["2010-12-01",21.7647,22.2178,21.6602,22.1045,1216300.0],["2010-12-02",22.2091,23.2285,22.1655,23.1065,2129000.0],["2010-12-03",22.8277,23.7774,22.6273,23.7077,1878600.0],["2010-12-06",23.6554,24.0824,23.6032,23.882,1302700.0],["2010-12-07",24.3002,24.4396,23.4115,23.4812,1945000.0],["2010-12-08",23.577,23.6554,22.9845,23.002,1368600.0],["2010-12-09",23.2024,23.3766,22.88,23.1936,1098300.0],["2010-12-10",23.333,23.5683,22.9584,23.4463,839500.0],["2010-12-13",23.4289,24.0649,23.1065,23.6816,1618200.0],["2010-12-14",23.7077,24.4134,23.516,24.2566,2732000.0],["2010-12-15",24.1782,24.762,23.9081,23.943,1906500.0],["2010-12-16",23.943,24.4047,23.882,24.0649,1548900.0],["2010-12-17",24.0998,25.0059,24.0388,24.7445,2517100.0],["2010-12-20",24.8317,25.2673,24.64,25.2324,1798500.0],["2010-12-21",25.3022,26.5917,25.1715,26.5917,2151000.0],["2010-12-22",26.5394,26.7572,26.2257,26.6701,1769600.0],["2010-12-23",26.4435,26.914,26.4435,26.8792,1473600.0],["2010-12-27",26.8269,26.8966,26.4871,26.8879,945900.0],["2010-12-28",26.8705,27.158,26.7049,27.0012,1049500.0],["2010-12-29",27.036,27.0883,26.7921,26.8269,1090000.0],["2010-12-30",26.8269,27.2103,26.8095,26.9837,1239700.0],["2010-12-31",26.975,27.3148,26.975,27.0447,837300.0],["2011-01-03",27.3932,27.9422,27.3497,27.402,2198400.0],["2011-01-04",27.2713,27.402,25.8511,26.278,4014800.0],["2011-01-05",25.9469,26.5045,25.3022,26.1386,2937400.0],["2011-01-06",26.1473,26.2606,25.2847,25.4851,2299100.0],["2011-01-07",25.6158,25.9121,24.6487,25.1279,2300900.0],["2011-01-10",24.9711,25.2412,24.5616,25.093,2370600.0],["2011-01-11",25.3283,25.6768,24.8839,25.2586,2201500.0],["2011-01-12",25.6681,25.9382,25.52,25.7291,1638400.0],["2011-01-13",25.9992,27.4455,25.9992,27.2277,3532800.0],["2011-01-14",27.28,27.855,27.158,27.6111,2597700.0],["2011-01-18",27.5239,28.5956,27.2538,28.4562,2994500.0],["2011-01-19",28.3081,28.4649,27.097,27.3235,3065300.0],["2011-01-20",27.1493,27.4542,26.3913,26.975,3498800.0],["2011-01-21",27.2451,27.4107,26.9227,27.1754,2559600.0],["2011-01-24",27.0883,27.7156,26.9663,27.6198,1664000.0],["2011-01-25",27.341,27.6895,27.097,27.5588,1598800.0],["2011-01-26",27.6285,29.0051,27.6285,28.3342,1376400.0],["2011-01-27",28.5433,28.7524,27.8202,28.3517,1037800.0],["2011-01-28",28.3517,28.6653,27.3584,27.6633,1540300.0],["2011-01-31",27.7853,28.5259,27.7766,28.2558,1396100.0],["2011-02-01",29.6237,30.9307,29.493,30.4602,5572000.0],["2011-02-02",30.2859,32.1418,30.0768,31.2879,4016000.0],["2011-02-03",31.2008,31.8716,30.678,31.8194,2630700.0],["2011-02-04",31.7933,32.6733,31.619,31.9762,2822700.0],["2011-02-07",31.6974,31.9675,30.9917,31.8629,4355700.0],["2011-02-08",31.9849,31.9849,31.3837,31.7933,1633400.0],["2011-02-09",31.6713,31.8281,30.9917,31.4186,2375500.0],["2011-02-10",30.0768,31.8891,29.8328,31.4186,4403500.0],["2011-02-11",31.2182,31.9152,30.6257,31.8542,2096700.0],["2011-02-14",31.9501,33.4661,31.9501,32.6732,2123700.0],["2011-02-15",32.5338,32.7168,31.9588,32.133,1688800.0],["2011-02-16",32.3857,33.2657,32.3509,33.1263,2025500.0],["2011-02-17",33.0218,33.4748,32.9085,33.3703,1703800.0],["2011-02-18",33.4487,33.5445,32.9869,33.257,1326000.0],["2011-02-22",32.6123,32.9521,30.6519,30.861,3449200.0],["2011-02-23",30.9742,30.9742,28.6653,29.7631,3971100.0],["2011-02-24",29.7109,30.2946,28.6566,29.3624,3481400.0],["2011-02-25",29.615,30.2423,29.4059,29.7893,2515400.0],["2011-02-28",30.1029,30.1726,29.0225,29.4059,2335900.0],["2011-03-01",29.6237,29.7196,28.6653,28.7525,2416900.0],["2011-03-02",28.2471,29.2229,28.1164,29.0835,2089400.0],["2011-03-03",29.5279,31.1746,29.5018,30.9568,2126600.0],["2011-03-04",30.8784,31.0788,30.1117,30.4776,1816000.0],["2011-03-07",30.3382,30.9394,29.7196,30.1378,2052400.0],["2011-03-08",30.1204,30.7564,29.6063,30.5734,1363300.0],["2011-03-09",30.3905,30.5734,29.8938,30.2598,1389500.0],["2011-03-10",29.4669,29.5453,28.735,28.8831,1704200.0],["2011-03-11",28.4126,29.8677,28.3168,29.6499,1755000.0],["2011-03-14",29.2229,30.6693,29.1271,30.3905,2475700.0],["2011-03-15",29.1445,30.2423,28.9093,29.9722,1665000.0],["2011-03-16",29.9461,31.314,29.6934,30.2772,2717600.0],["2011-03-17",31.3925,32.0024,30.8871,31.8891,3283000.0],["2011-03-18",32.6732,33.135,32.2463,32.316,3013300.0],["2011-03-21",33.013,33.3093,32.8998,33.0566,1354300.0],["2011-03-22",33.0566,33.1002,32.2376,32.5425,1351300.0],["2011-03-23",32.4554,32.5948,31.8891,32.3422,1940300.0],["2011-03-24",32.6645,32.7429,31.8891,32.0982,2247400.0],["2011-03-25",32.2376,32.7691,31.6103,32.5861,1686600.0],["2011-03-28",32.7952,33.013,32.133,32.1853,1365800.0],["2011-03-29",32.2463,32.2899,31.6364,32.0024,1501800.0],["2011-03-30",32.2637,32.3334,31.7322,31.7845,1845900.0],["2011-03-31",31.7409,32.3247,31.7409,32.2724,2219300.0],["2011-04-01",32.499,32.9608,32.1505,32.2899,3722800.0],["2011-04-04",32.4467,32.8214,32.3683,32.7604,1849700.0],["2011-04-05",32.7429,33.2919,32.4903,33.1263,2104700.0],["2011-04-06",33.3354,33.4835,31.3053,31.375,2618400.0],["2011-04-07",31.497,32.0023,30.8697,31.0701,2067800.0],["2011-04-08",31.2443,31.4099,29.5279,29.9287,2876400.0],["2011-04-11",30.0768,30.2598,29.5018,29.6673,1475900.0],["2011-04-12",29.2578,29.3972,28.4911,28.7525,2530000.0],["2011-04-13",28.9703,29.2317,28.1861,28.8047,2579300.0],["2011-04-14",28.5172,29.1881,28.3778,29.0313,2935500.0],["2011-04-15",28.9616,29.2317,28.6566,28.7612,1893000.0],["2011-04-18",28.3168,28.3604,27.0273,27.6198,2792500.0],["2011-04-19",27.7243,28.3255,27.7243,28.2994,1476100.0],["2011-04-20",28.6915,28.857,28.1251,28.4736,2697300.0],["2011-04-21",29.9723,30.8523,29.8938,30.3992,4403800.0],["2011-04-25",30.3992,30.4602,29.676,30.1117,1804500.0],["2011-04-26",30.3992,30.9307,30.1552,30.7128,1700000.0],["2011-04-27",30.8087,30.8871,29.676,30.5037,1543400.0],["2011-04-28",30.4602,30.4776,29.676,29.8764,1235100.0],["2011-04-29",30.0245,30.6083,29.8503,30.3033,1231400.0],["2011-05-02",30.5647,31.1136,29.1532,29.5453,2852900.0],["2011-05-03",29.4059,29.6412,28.5259,28.7089,2100100.0],["2011-05-04",28.6566,28.7525,27.6721,27.8289,2065700.0],["2011-05-05",27.5501,27.9509,27.1144,27.5762,1925400.0],["2011-05-06",28.1338,28.3429,27.7243,27.8463,1917200.0],["2011-05-09",27.8115,28.4824,27.6895,28.0119,943300.0],["2011-05-10",28.2732,28.4127,27.8463,27.9857,904000.0],["2011-05-11",27.9596,27.9596,26.7136,26.9489,1768800.0],["2011-05-12",26.7746,27.7156,26.2257,27.6372,3330200.0],["2011-05-13",27.6546,28.0119,27.1841,27.2713,1966100.0],["2011-05-16",27.0099,27.3148,26.034,26.1734,2531100.0],["2011-05-17",25.9992,26.1037,25.0321,25.2412,3064800.0],["2011-05-18",25.3109,26.095,25.1453,25.8162,1803400.0],["2011-05-19",26.0776,26.2693,25.5635,25.8249,1307600.0],["2011-05-20",25.7639,25.8249,25.0843,25.581,1208300.0],["2011-05-23",24.7794,24.8839,24.2915,24.5964,2139400.0],["2011-05-24",24.6661,24.9972,24.0127,24.1433,2104200.0],["2011-05-25",23.9604,24.4483,23.6641,24.2566,2548100.0],["2011-05-26",24.2043,24.8229,24.0475,24.6313,2042800.0],["2011-05-27",24.8055,25.4416,24.8055,25.3109,1761000.0],["2011-05-31",25.7204,26.095,25.2847,25.8336,2027500.0],["2011-06-01",25.7029,26.0602,24.2218,24.3089,1704500.0],["2011-06-02",24.4134,24.9101,24.0736,24.1433,1497700.0],["2011-06-03",23.5596,23.9778,23.2546,23.3592,1588900.0],["2011-06-06",23.333,23.6206,22.6447,22.819,2301700.0],["2011-06-07",23.0542,23.0978,22.5489,22.5489,1676300.0],["2011-06-08",22.4792,22.8538,21.9651,22.2265,2421600.0],["2011-06-09",22.3049,22.7667,22.0523,22.5402,1696500.0],["2011-06-10",22.2178,22.2614,21.5643,21.8083,2308900.0],["2011-06-13",21.7734,22.0087,21.4249,21.7647,2232400.0],["2011-06-14",22.1132,23.1414,22.0523,22.8887,2197000.0],["2011-06-15",22.4531,22.8538,22.1481,22.2004,1699600.0],["2011-06-16",22.2178,23.1762,22.1568,22.7057,2816300.0],["2011-06-17",23.1239,23.2198,22.7231,22.9671,1943800.0],["2011-06-20",22.8451,23.0978,22.6709,22.7929,1123700.0],["2011-06-21",23.0542,23.8732,22.8974,23.7948,1253600.0],["2011-06-22",23.7251,24.2566,23.5334,23.5683,1604900.0],["2011-06-23",22.8887,23.3592,22.2875,23.3243,2719200.0],["2011-06-24",23.4289,23.516,22.6622,22.7319,1443400.0],["2011-06-27",22.7057,22.9323,22.3398,22.6534,1090500.0],["2011-06-28",22.8713,23.5857,22.7841,23.4115,1398300.0],["2011-06-29",23.6816,23.9604,23.2372,23.6903,1081000.0],["2011-06-30",23.7774,25.0234,23.6119,24.7881,2160400.0],["2011-07-01",24.8404,26.0253,24.5441,25.9033,2199200.0],["2011-07-05",25.8685,25.8772,25.3457,25.6507,1764600.0],["2011-07-06",25.5635,25.642,24.6923,24.9624,2217600.0],["2011-07-07",25.3631,25.7814,25.1889,25.2499,1858300.0],["2011-07-08",24.6835,24.7184,24.0649,24.1695,2597400.0],["2011-07-11",23.5944,23.7513,22.8538,23.0107,2019700.0],["2011-07-12",22.9235,23.1762,22.5925,22.636,1607000.0],["2011-07-13",22.9323,23.7687,22.8713,23.2198,1869500.0],["2011-07-14",23.3505,23.8645,22.8538,22.9932,1855400.0],["2011-07-15",23.1762,23.4463,22.8451,23.4115,1389600.0],["2011-07-18",23.2546,23.333,22.1742,22.4269,1923200.0],["2011-07-19",22.6622,23.2024,22.2004,22.6709,1778200.0],["2011-07-20",22.514,23.9168,22.4182,23.7077,3979900.0],["2011-07-21",22.061,22.8277,21.0764,21.1897,7012300.0],["2011-07-22",20.8237,21.2594,20.6582,21.12,4107700.0],["2011-07-25",20.8325,21.5556,20.7889,21.1113,1986300.0],["2011-07-26",21.0067,21.0154,20.24,20.3881,2318000.0],["2011-07-27",20.1006,20.2313,19.2119,19.4645,4315700.0],["2011-07-28",19.3426,19.6824,19.1073,19.1509,1927900.0],["2011-07-29",18.7936,19.6127,18.602,19.3513,2334400.0],["2011-08-01",19.7346,20.0396,18.5671,18.8285,1933900.0],["2011-08-02",18.5671,18.9418,17.2689,17.295,2521300.0],["2011-08-03",17.4257,17.4606,16.2059,17.2602,4532700.0],["2011-08-04",16.7723,16.7723,15.5525,15.6135,5576800.0],["2011-08-05",15.8923,16.7461,15.1952,16.023,8287700.0],["2011-08-08",15.2039,15.4566,13.5572,14.0626,4805100.0],["2011-08-09",14.7683,14.7944,12.9647,14.3414,5200200.0],["2011-08-10",13.9667,14.4198,13.6705,13.7925,6044200.0],["2011-08-11",13.9754,14.8119,13.7315,14.5069,5588600.0],["2011-08-12",15.0297,15.204,14.4285,14.716,3138600.0],["2011-08-15",14.9077,15.4043,14.899,15.1865,2672700.0],["2011-08-16",15.021,15.1168,14.0451,14.202,3954500.0],["2011-08-17",14.5418,14.5592,13.8012,13.9232,3165800.0],["2011-08-18",13.3045,13.3045,12.2764,12.4507,2702800.0],["2011-08-19",12.2241,12.7905,11.8234,11.9279,3511700.0],["2011-08-22",12.4333,12.4942,11.5968,11.6927,2178800.0],["2011-08-23",11.7624,12.3897,11.5445,12.381,3426400.0],["2011-08-24",12.3374,12.7992,12.0238,12.7556,2756100.0],["2011-08-25",12.895,13.0083,12.2329,12.3113,1756300.0],["2011-08-26",12.1632,13.0867,11.8931,12.4507,4589000.0],["2011-08-29",12.7382,13.7402,12.7382,13.7053,3006100.0],["2011-08-30",13.6443,14.4634,13.5049,14.0538,3633000.0],["2011-08-31",14.2804,14.5679,13.7837,14.0538,3525400.0],["2011-09-01",13.958,14.2717,13.3568,13.4004,2569500.0],["2011-09-02",13.0257,13.1826,12.5901,12.8253,2885200.0],["2011-09-06",11.9453,12.6337,11.9453,12.2764,4235300.0],["2011-09-07",12.6162,12.9125,12.5552,12.7992,4782500.0],["2011-09-08",12.6685,13.0693,12.3984,12.5901,2520500.0],["2011-09-09",12.3723,12.4071,11.562,11.8931,3786200.0],["2011-09-12",11.6317,12.0499,11.0479,11.3442,3914000.0],["2011-09-13",11.3006,11.7885,11.2832,11.5881,3805700.0],["2011-09-14",11.7711,12.1719,11.4313,11.954,3853700.0],["2011-09-15",12.3287,12.6162,12.1806,12.3026,5162800.0],["2011-09-16",12.381,12.5117,11.7449,11.8234,2912400.0],["2011-09-19",11.5097,11.8756,11.3354,11.7711,3994800.0],["2011-09-20",11.8234,11.9366,10.9869,11.0479,3503300.0],["2011-09-21",11.0566,11.2483,10.255,10.2725,3288400.0],["2011-09-22",9.7148,10.0721,9.0962,9.314,4934000.0],["2011-09-23",9.2792,9.5406,9.1659,9.5144,4016800.0],["2011-09-26",9.6974,9.9152,9.2792,9.8804,3733800.0],["2011-09-27",10.2202,10.8562,10.1243,10.3596,5016300.0],["2011-09-28",10.3596,10.499,9.6451,9.6713,2607900.0],["2011-09-29",9.9414,10.1156,9.2356,9.6277,2984500.0],["2011-09-30",9.3315,9.5319,8.8958,8.9394,3246200.0],["2011-10-03",8.8436,9.1485,8.3469,8.3731,5037200.0],["2011-10-04",8.2249,9.1485,8.103,9.0527,4900000.0],["2011-10-05",9.0875,9.7933,8.922,9.7236,4756000.0],["2011-10-06",9.741,10.5164,9.6713,10.5077,4906200.0],["2011-10-07",10.6384,10.7691,9.9501,10.1853,5665800.0],["2011-10-10",10.499,10.9782,10.4206,10.7778,3162800.0],["2011-10-11",10.6733,11.2919,10.621,11.0566,3588400.0],["2011-10-12",11.2657,11.6142,11.1263,11.379,5006000.0],["2011-10-13",11.3529,11.7101,11.2047,11.4313,4541400.0],["2011-10-14",11.7188,11.9105,11.4139,11.8408,2768400.0],["2011-10-17",11.7885,11.8931,10.9346,11.0392,3039100.0],["2011-10-18",10.9085,11.8843,10.6733,11.7711,3254300.0],["2011-10-19",11.9453,12.259,11.6665,11.8931,5781800.0],["2011-10-20",11.9279,11.9453,11.2483,11.7624,2810600.0],["2011-10-21",12.0325,12.3287,11.7798,12.1457,2297700.0],["2011-10-24",12.7121,13.0954,12.5117,13.017,3653500.0],["2011-10-25",12.8428,12.8428,12.0412,12.0847,3481600.0],["2011-10-26",12.6337,13.139,12.3287,13.017,6150000.0],["2011-10-27",14.1148,16.1275,13.7228,15.4479,11252400.0],["2011-10-28",14.8641,15.718,14.8293,15.5612,6378400.0],["2011-10-31",15.2127,15.2127,14.4808,14.4982,4494200.0],["2011-11-01",13.8883,14.2455,13.3568,13.5834,4760500.0],["2011-11-02",13.9841,14.4634,13.6879,14.3849,3619500.0],["2011-11-03",14.7857,14.9687,14.08,14.7247,3826400.0],["2011-11-04",14.4546,14.8816,14.1584,14.7683,2378400.0],["2011-11-07",14.6376,15.0123,14.2107,14.6899,2428500.0],["2011-11-08",14.8119,15.0123,14.3152,14.96,2574700.0],["2011-11-09",14.2455,14.3588,13.4614,13.5572,3391400.0],["2011-11-10",13.9841,14.0539,13.4091,13.5485,2192600.0],["2011-11-11",13.897,14.7596,13.8447,14.4024,3625700.0],["2011-11-14",14.3327,14.4895,13.897,14.202,1963600.0],["2011-11-15",14.0539,14.5505,13.6269,14.3327,2913200.0],["2011-11-16",14.1323,14.838,14.1061,14.1758,3296300.0],["2011-11-17",14.202,14.202,13.0867,13.2348,3776300.0],["2011-11-18",13.4004,13.4875,12.956,12.9822,2822200.0],["2011-11-21",12.7905,12.8079,12.0673,12.5204,2661800.0],["2011-11-22",12.4768,12.5988,12.0935,12.2939,2753600.0],["2011-11-23",12.0847,12.1109,11.2832,11.4139,3138500.0],["2011-11-25",11.2309,11.4748,11.0131,11.0392,1752900.0],["2011-11-28",11.7449,12.198,11.5533,11.9976,2474900.0],["2011-11-29",12.0412,12.2329,11.7014,12.0325,2179400.0],["2011-11-30",12.9299,13.4701,12.8079,13.4439,3995000.0],["2011-12-01",13.3307,14.4372,13.1913,14.1933,10003400.0],["2011-12-02",14.5592,14.6289,14.0364,14.1584,3603600.0],["2011-12-05",14.5592,15.1778,14.2368,14.6899,4492700.0],["2011-12-06",14.6986,14.6986,14.2107,14.4285,1936700.0],["2011-12-07",14.2194,14.5592,13.8796,14.4808,2055600.0],["2011-12-08",14.2717,14.5418,13.4178,13.4701,2758400.0],["2011-12-09",13.5659,14.0626,13.4527,13.9754,2203100.0],["2011-12-12",13.6531,13.7315,12.8602,13.078,2109900.0],["2011-12-13",13.2958,13.4091,12.076,12.2067,3333900.0],["2011-12-14",11.9802,12.0063,11.196,11.2396,5843700.0],["2011-12-15",11.4836,11.5707,10.9782,11.0131,3320100.0],["2011-12-16",11.2222,11.7188,11.0392,11.1612,5055700.0],["2011-12-19",11.2483,11.3006,10.7168,10.7342,4186000.0],["2011-12-20",11.1873,11.8408,11.1002,11.7798,3371800.0],["2011-12-21",11.7885,11.9018,11.2483,11.8059,2730200.0],["2011-12-22",11.8843,12.3287,11.8843,12.1719,2367500.0],["2011-12-23",12.2329,12.2677,11.6927,11.7449,1792200.0],["2011-12-27",11.6927,11.8321,11.5445,11.5533,1318500.0],["2011-12-28",11.4923,11.5968,10.8824,11.0043,2085400.0],["2011-12-29",11.0218,11.4836,10.9869,11.4051,1583100.0],["2011-12-30",11.3703,11.9453,11.2657,11.7711,2453300.0],["2012-01-03",12.3984,13.0867,12.3113,12.5727,3679100.0],["2012-01-04",12.5465,13.0083,12.2851,12.9386,3163100.0],["2012-01-05",12.7295,13.261,12.503,13.1913,3499200.0],["2012-01-06",13.1477,13.3045,12.8602,13.0432,2988200.0],["2012-01-09",13.1303,13.3394,12.9647,12.9822,2731800.0],["2012-01-10",13.3655,13.5572,13.3655,13.4527,2415100.0],["2012-01-11",13.3742,14.2717,13.3394,14.2107,4156400.0],["2012-01-12",14.3327,14.9426,14.08,14.8729,5508800.0],["2012-01-13",14.6028,14.899,14.3327,14.6376,3103600.0],["2012-01-17",15.0384,15.2475,14.6986,14.716,2550600.0],["2012-01-18",14.7335,15.7267,14.594,15.6657,4382300.0],["2012-01-19",16.3105,16.4673,16.023,16.3366,4729200.0],["2012-01-20",16.3105,16.3279,15.8923,16.1711,3259800.0],["2012-01-23",16.2408,16.6851,16.1014,16.3018,2072600.0],["2012-01-24",16.1188,16.8855,15.9445,16.8158,3141400.0],["2012-01-25",17.234,18.4277,17.1382,18.2709,6662700.0],["2012-01-26",18.5061,19.543,17.6087,17.7133,6490100.0],["2012-01-27",17.661,18.3929,17.5564,18.2012,3521800.0],["2012-01-30",18.0182,18.053,17.5129,17.783,3702600.0],["2012-01-31",18.1315,18.1663,16.9901,17.2515,4454700.0],["2012-02-01",18.2099,19.1335,18.1576,18.7588,5604100.0],["2012-02-02",18.8285,19.2903,18.5061,19.1334,4946700.0],["2012-02-03",19.7782,20.0047,19.5429,19.874,4221100.0],["2012-02-06",19.6214,20.301,19.4297,20.2313,2785800.0],["2012-02-07",20.1093,20.118,19.0289,19.1073,5892400.0],["2012-02-08",19.482,19.8131,18.8633,19.4035,4278400.0],["2012-02-09",20.2138,20.3445,19.3774,20.1267,3814400.0],["2012-02-10",19.6475,19.9089,19.0986,19.5778,2971100.0],["2012-02-13",19.9873,20.6756,19.6911,20.6756,4453100.0],["2012-02-14",20.423,20.6931,20.0919,20.5101,2819500.0],["2012-02-15",20.6582,21.1026,20.2313,20.5014,5084900.0],["2012-02-16",21.2333,22.4356,20.7715,21.878,6435300.0],["2012-02-17",22.1132,22.4705,21.6428,22.3572,4472300.0],["2012-02-21",22.5576,23.3243,22.453,23.0107,5016700.0],["2012-02-22",22.9932,23.2721,22.3485,22.4269,3770500.0],["2012-02-23",22.514,22.6273,21.6602,22.4182,3894700.0],["2012-02-24",22.4966,22.8887,22.0697,22.2701,2744500.0],["2012-02-27",21.9913,22.636,21.4685,22.5228,3501400.0],["2012-02-28",22.4443,22.7144,22.2614,22.6012,2574000.0],["2012-02-29",22.5837,22.7841,21.7734,22.122,3068400.0],["2012-03-01",22.3311,22.636,21.9216,22.0784,3041000.0],["2012-03-02",21.939,22.0523,21.0416,21.3378,3944900.0],["2012-03-05",21.059,21.2333,19.9176,20.3097,7731200.0],["2012-03-06",19.6214,19.6388,18.8895,19.0812,5995800.0],["2012-03-07",19.3164,20.5885,19.3077,19.6562,5916900.0],["2012-03-08",19.9263,20.4578,19.543,20.3794,2988200.0],["2012-03-09",20.3532,21.2855,20.2574,20.6756,2760300.0],["2012-03-12",20.754,20.8847,19.9176,20.0222,2490200.0],["2012-03-13",20.4142,21.2681,20.2748,21.2681,3218200.0],["2012-03-14",21.1461,21.9303,20.937,21.817,4083700.0],["2012-03-15",21.9128,22.7319,21.7996,22.6273,4535800.0],["2012-03-16",22.5663,22.8277,22.2352,22.4966,3075100.0],["2012-03-19",22.3485,22.636,22.061,22.2439,2462200.0],["2012-03-20",21.8083,21.8693,21.0851,21.3901,3107600.0],["2012-03-21",21.5121,21.7299,20.876,21.3291,3181400.0],["2012-03-22",20.9022,20.9022,20.179,20.4927,2954600.0],["2012-03-23",20.362,21.12,19.996,20.9022,2484500.0],["2012-03-26",21.2942,21.5643,20.7889,20.9632,3249000.0],["2012-03-27",20.9196,21.059,20.5101,20.5188,2459900.0],["2012-03-28",20.4491,20.6059,19.4645,19.7956,4188800.0],["2012-03-29",19.4994,19.8828,19.0637,19.7695,4470700.0],["2012-03-30",20.0396,20.1616,19.3164,19.6039,2388400.0],["2012-04-02",19.4732,20.2225,19.2467,20.1093,3936000.0],["2012-04-03",20.1267,20.5101,20.0657,20.2661,3360000.0],["2012-04-04",19.8828,19.9786,19.2903,19.6824,3563900.0],["2012-04-05",19.4994,20.2661,19.4994,20.0832,3179200.0],["2012-04-09",19.4384,19.482,18.9679,19.3861,3091200.0],["2012-04-10",19.299,19.4384,18.2622,18.358,4553200.0],["2012-04-11",18.9853,19.4733,18.7239,19.238,4041600.0],["2012-04-12",19.2641,20.6843,19.2641,20.3794,3249900.0],["2012-04-13",20.2051,20.3271,19.3774,19.421,3618900.0],["2012-04-16",19.8653,20.1529,19.0028,19.3338,3258600.0],["2012-04-17",20.2487,20.7192,19.8131,20.4839,4389000.0],["2012-04-18",20.4229,21.8693,20.3271,21.6515,7247000.0],["2012-04-19",21.7647,22.0784,20.754,21.1026,4750100.0],["2012-04-20",21.3814,21.7647,21.2942,21.4075,4325000.0],["2012-04-23",20.6669,20.7715,19.9089,20.5101,4198700.0],["2012-04-24",20.5972,21.3814,20.3794,21.3029,3408800.0],["2012-04-25",21.6428,21.8432,20.6408,20.8237,5363900.0],["2012-04-26",20.5536,20.7366,19.4384,20.3445,6753800.0],["2012-04-27",20.6495,20.7105,20.118,20.4665,3300100.0],["2012-04-30",20.3794,20.4578,19.5865,19.7259,3025600.0],["2012-05-01",19.874,20.7366,19.7782,20.1964,2952600.0],["2012-05-02",20.0657,20.9544,20.0657,20.937,3578100.0],["2012-05-03",20.998,21.2245,20.0047,20.0832,3391600.0],["2012-05-04",19.6562,19.7259,18.9156,19.0376,3758100.0],["2012-05-07",18.8895,19.5255,18.8198,19.1247,3058300.0],["2012-05-08",18.8372,18.9592,17.9921,18.8721,3716600.0],["2012-05-09",18.4626,18.8633,17.9746,18.5758,3286300.0],["2012-05-10",19.0028,19.1509,18.3144,18.4538,2437900.0],["2012-05-11",18.2012,18.8111,18.0269,18.358,2104900.0],["2012-05-14",17.9921,18.3754,17.7045,17.9572,2865900.0],["2012-05-15",17.9137,18.0705,17.0162,17.1034,3838400.0],["2012-05-16",17.2602,17.4083,16.1362,16.1798,5771000.0],["2012-05-17",16.2146,16.2146,14.5243,14.5418,9144700.0],["2012-05-18",14.6812,14.8119,14.0451,14.1845,5083000.0],["2012-05-21",14.3849,15.3259,14.2717,15.0994,5224900.0],["2012-05-22",15.1778,15.6396,14.8903,15.0123,4444900.0],["2012-05-23",14.6812,15.0471,14.1236,15.021,4245600.0],["2012-05-24",15.5263,15.8574,14.6115,14.9687,6203800.0],["2012-05-25",15.1778,15.2039,14.6376,14.7509,1825400.0],["2012-05-29",15.3869,16.4412,15.3869,16.3802,6569100.0],["2012-05-30",15.8574,15.8923,14.9948,15.4392,5169600.0],["2012-05-31",15.3608,15.4566,14.2891,14.4895,6446500.0],["2012-06-01",13.836,14.1584,13.2697,13.7576,6472300.0],["2012-06-04",13.7228,13.9232,12.9735,13.6356,4091700.0],["2012-06-05",13.5921,14.4024,13.5311,14.2455,3785400.0],["2012-06-06",14.5331,15.8226,14.4721,15.8138,10627700.0],["2012-06-07",16.1885,16.7113,15.4218,15.5176,5202400.0],["2012-06-08",15.3085,15.596,14.4895,15.4653,4631100.0],["2012-06-11",15.7877,15.9445,14.1323,14.1758,4894100.0],["2012-06-12",14.2891,15.0994,14.1845,15.0733,3596900.0],["2012-06-13",14.9164,14.96,14.4285,14.6725,3840400.0],["2012-06-14",14.6725,15.5437,14.5505,15.4653,4931000.0],["2012-06-15",15.5525,16.0578,15.5002,15.9794,3455200.0],["2012-06-18",15.7267,16.3279,15.4915,16.2495,3565400.0],["2012-06-19",16.3715,17.0772,16.3279,16.6764,4459000.0],["2012-06-20",16.6416,16.8071,16.0491,16.415,4253800.0],["2012-06-21",16.4673,16.537,15.1517,15.2911,4252000.0],["2012-06-22",15.5176,15.6657,15.0558,15.2301,4692100.0],["2012-06-25",14.6028,14.7335,13.6531,14.0451,5160500.0],["2012-06-26",14.0626,14.2194,13.714,14.0887,2627600.0],["2012-06-27",14.0974,14.4285,13.9144,14.324,4706500.0],["2012-06-28",14.08,14.6202,13.9929,14.5853,4958300.0],["2012-06-29",15.3172,15.8138,15.1517,15.535,4580900.0],["2012-07-02",15.5176,15.6047,14.6812,15.0123,4771600.0],["2012-07-03",15.082,16.3105,15.0471,16.2234,2938500.0],["2012-07-05",16.0839,16.5631,15.779,16.1275,2867800.0],["2012-07-06",15.779,15.779,15.2649,15.5089,2596500.0],["2012-07-09",15.4043,15.5525,15.0035,15.3782,2401600.0],["2012-07-10",15.5612,15.8138,14.1148,14.3501,4943700.0],["2012-07-11",14.3501,14.4721,13.6792,13.8099,4575600.0],["2012-07-12",13.5746,14.1236,13.3568,13.9667,3138800.0],["2012-07-13",14.0277,14.5766,13.9841,14.4546,2884200.0],["2012-07-16",14.3239,14.3239,13.8447,13.9929,2528600.0],["2012-07-17",14.1497,14.3936,13.3568,14.2717,4230000.0],["2012-07-18",14.1671,14.6463,13.8709,13.958,4212000.0],["2012-07-19",13.9841,14.1845,12.9647,13.2784,6709800.0],["2012-07-20",13.1651,13.5049,13.0344,13.2784,3431400.0],["2012-07-23",12.7731,13.2174,12.4245,12.7905,3788700.0],["2012-07-24",12.8253,12.9386,12.3113,12.5378,5005800.0],["2012-07-25",13.3045,13.4004,12.2416,12.2939,5329800.0],["2012-07-26",13.9493,16.0839,13.9493,15.8835,16785200.0],["2012-07-27",16.0142,16.903,15.8138,16.6851,6590600.0],["2012-07-30",16.7897,16.8245,15.9881,16.5719,5030900.0],["2012-07-31",16.5283,17.0946,16.3889,16.9901,5312400.0],["2012-08-01",17.1034,17.5129,16.6764,16.7897,6209900.0],["2012-08-02",16.598,16.8245,15.7529,16.2059,5232600.0],["2012-08-03",16.5457,17.0946,16.476,16.72,2945700.0],["2012-08-06",16.7287,17.5303,16.7026,17.3473,3306800.0],["2012-08-07",17.6261,18.541,17.4954,18.4713,5796300.0],["2012-08-08",18.2012,19.2554,18.1837,18.5148,7047200.0],["2012-08-09",18.5497,19.2206,18.5148,19.0289,3839000.0],["2012-08-10",18.994,19.1683,18.6455,19.1334,3179000.0],["2012-08-13",18.994,19.1596,18.3057,18.8024,2795100.0],["2012-08-14",19.0115,19.1509,18.3754,18.4626,2667600.0],["2012-08-15",18.3231,18.4277,17.9311,18.3754,4224800.0],["2012-08-16",18.4103,18.9679,18.175,18.8633,2304200.0],["2012-08-17",19.1857,19.3164,19.0812,19.2032,2641600.0],["2012-08-20",19.0986,19.1857,18.6542,18.9592,1526800.0],["2012-08-21",19.0376,19.6039,18.8198,18.9679,2236000.0],["2012-08-22",18.9069,18.9418,18.2535,18.663,2505200.0],["2012-08-23",18.6368,18.6368,17.9485,18.0269,2029800.0],["2012-08-24",18.0095,18.1576,17.6174,17.8875,2791700.0],["2012-08-27",18.0095,18.1925,17.6436,17.6697,2011800.0],["2012-08-28",17.6,17.7742,17.3822,17.7394,3376600.0],["2012-08-29",17.7481,19.0202,17.6871,18.8808,3847700.0],["2012-08-30",18.6542,19.3426,18.5758,19.0028,3303100.0],["2012-08-31",19.3077,19.4384,18.663,19.2293,3145100.0],["2012-09-04",19.3251,19.4297,18.3493,19.0638,2948600.0],["2012-09-05",18.7936,18.8372,17.8352,18.1663,3274500.0],["2012-09-06",18.4364,19.4297,18.4364,19.1944,3603800.0],["2012-09-07",19.3426,20.6931,19.3338,20.3533,3984800.0],["2012-09-10",20.179,20.4752,19.6911,19.6911,3032700.0],["2012-09-11",19.7346,20.4317,19.6562,20.0135,2759900.0],["2012-09-12",20.0134,21.3291,19.996,21.1548,4569700.0],["2012-09-13",21.0938,22.1742,20.5798,21.9041,4122700.0],["2012-09-14",22.122,22.8277,22.122,22.2614,3400500.0],["2012-09-17",22.1307,22.2091,21.0938,21.2333,3245600.0],["2012-09-18",21.12,21.2594,20.7018,20.9632,2833300.0],["2012-09-19",21.181,21.9564,21.0851,21.4772,2690400.0],["2012-09-20",21.1723,21.1723,20.4752,20.6146,2676900.0],["2012-09-21",20.9544,21.181,20.4055,20.6408,2389600.0],["2012-09-24",20.3271,20.6582,20.057,20.4055,1983800.0],["2012-09-25",20.3968,20.3968,19.2729,19.299,3265800.0],["2012-09-26",19.2641,19.3774,18.5323,19.0725,3449500.0],["2012-09-27",19.4297,19.9612,19.1683,19.813,2394000.0],["2012-09-28",19.6039,19.8131,19.4035,19.6736,1522300.0],["2012-10-01",19.8392,20.3445,19.1596,19.3164,2564700.0],["2012-10-02",19.4732,19.6039,19.0899,19.6039,1348000.0],["2012-10-03",19.7346,19.8653,19.4035,19.5517,1596700.0],["2012-10-04",19.6737,20.6146,19.5255,20.5449,2477000.0],["2012-10-05",20.9196,21.5556,20.6321,20.7889,3486900.0],["2012-10-08",20.4317,20.9893,20.3097,20.6669,1449600.0],["2012-10-09",20.2226,20.5624,19.7956,19.9089,2052900.0],["2012-10-10",19.7434,19.9263,19.3077,19.4645,2057100.0],["2012-10-11",19.8653,20.1093,19.6039,19.6911,1967900.0],["2012-10-12",19.6649,19.9002,19.1509,19.543,1653100.0],["2012-10-15",19.7956,19.8131,19.3948,19.7521,1446900.0],["2012-10-16",20.0134,20.3794,19.8915,20.2835,1394600.0],["2012-10-17",20.3968,21.4424,20.362,21.2942,2312300.0],["2012-10-18",21.1723,21.5818,21.0329,21.1548,1235400.0],["2012-10-19",20.9109,21.0154,20.301,20.5624,2056400.0],["2012-10-22",20.4055,21.0938,20.0832,20.6321,1568600.0],["2012-10-23",20.1354,20.3881,19.7695,20.1877,1381600.0],["2012-10-24",20.3271,20.6059,19.7956,19.9089,2441300.0],["2012-10-25",19.1422,19.1596,18.2099,19.0725,6478200.0],["2012-10-26",19.0202,19.5778,18.8111,19.2032,2415100.0],["2012-10-31",19.2641,19.6911,19.1073,19.6475,2285500.0],["2012-11-01",19.7782,20.5711,19.4994,20.4404,3244200.0],["2012-11-02",20.7018,20.7628,20.1964,20.2661,1734800.0],["2012-11-05",19.9699,20.7715,19.9089,20.6843,1374800.0],["2012-11-06",20.8412,21.1374,20.6495,20.9544,1826200.0],["2012-11-07",20.3097,20.3881,19.4036,19.543,2845900.0],["2012-11-08",19.5517,19.7521,18.9766,19.1596,1872500.0],["2012-11-09",18.9069,19.9089,18.8285,19.5604,1889200.0],["2012-11-12",19.6388,19.996,19.5778,19.7346,1001600.0],["2012-11-13",19.5342,19.8828,19.2206,19.2816,1556600.0],["2012-11-14",19.482,19.5865,18.3667,18.4103,2203700.0],["2012-11-15",18.3667,18.7849,17.783,18.297,3045000.0],["2012-11-16",18.3319,18.8198,18.0095,18.6107,1598200.0],["2012-11-19",19.1509,19.8653,19.0289,19.7869,2068900.0],["2012-11-20",19.7521,20.301,19.6562,20.0047,1828600.0],["2012-11-21",19.935,20.7976,19.935,20.7018,2963000.0],["2012-11-23",20.8325,20.998,20.6495,20.9283,1067400.0],["2012-11-26",20.7889,21.3552,20.7889,21.2071,2123300.0],["2012-11-27",21.0677,21.3291,20.6495,20.7976,2775600.0],["2012-11-28",20.5449,20.9544,20.2226,20.7628,1908000.0],["2012-11-29",20.8673,21.2942,20.693,21.0503,4085200.0],["2012-11-30",21.181,21.2071,20.7366,21.0764,2385900.0],["2012-12-03",21.2245,21.3639,20.7105,20.7628,2372800.0],["2012-12-04",20.8935,21.181,20.7105,21.1374,2346800.0],["2012-12-05",21.1374,21.7822,21.0154,21.3291,2761300.0],["2012-12-06",21.2245,21.2942,20.6408,21.0851,2406200.0],["2012-12-07",21.2594,21.7734,21.2071,21.6602,2604200.0],["2012-12-10",21.6515,22.7319,21.4859,22.6186,3674700.0],["2012-12-11",22.758,22.9584,22.3311,22.3833,4070200.0],["2012-12-12",22.6883,23.2372,22.6186,22.9323,3627700.0],["2012-12-13",22.9235,23.1501,22.122,22.4618,3399400.0],["2012-12-14",22.2614,22.697,22.0261,22.2004,3856800.0],["2012-12-17",22.4356,22.8974,22.3659,22.758,2432200.0],["2012-12-18",22.758,23.7164,22.7319,23.699,3417200.0],["2012-12-19",23.7861,24.0736,23.2111,23.455,2681300.0],["2012-12-20",23.4812,23.5247,22.9845,23.455,1555600.0],["2012-12-21",22.3049,23.333,21.9913,23.333,4037600.0],["2012-12-24",23.3243,23.5247,22.9148,23.2895,634500.0],["2012-12-26",23.4115,23.9342,23.2372,23.2459,1116700.0],["2012-12-27",23.3156,23.4725,22.7319,23.3679,1153600.0],["2012-12-28",23.3592,23.4202,22.8713,22.9323,1331300.0],["2012-12-31",22.9148,24.6835,22.8626,24.4919,2394600.0],["2013-01-02",25.7727,26.1386,25.3283,25.8336,3646400.0],["2013-01-03",25.9905,26.1299,25.1279,25.3196,3816600.0],["2013-01-04",25.3806,25.8946,25.2325,25.7727,2040500.0],["2013-01-07",25.5897,25.9295,25.5113,25.8424,1390400.0],["2013-01-08",25.8249,25.9033,25.4154,25.581,1078400.0],["2013-01-09",25.7029,25.9295,25.4851,25.581,1243300.0],["2013-01-10",25.8249,25.9556,25.3544,25.5635,1850200.0],["2013-01-11",25.6507,25.9208,25.2673,25.6507,1686500.0],["2013-01-14",25.5026,25.6507,24.8578,25.0059,1861500.0],["2013-01-15",24.8404,25.2063,24.7881,25.1366,1858400.0],["2013-01-16",25.1018,25.3109,24.9449,25.276,2150900.0],["2013-01-17",25.4416,25.6594,25.3109,25.5113,1734400.0],["2013-01-18",25.5635,25.7291,25.2237,25.7291,1695700.0],["2013-01-22",25.7465,25.7639,25.2586,25.4154,2194900.0],["2013-01-23",25.4416,25.4503,24.9885,25.0669,1684700.0],["2013-01-24",24.9798,25.5374,24.6313,24.7707,2740500.0],["2013-01-25",25.3544,28.0293,25.3544,27.9247,8183900.0],["2013-01-28",28.2297,28.9267,27.6024,28.7525,4624600.0],["2013-01-29",28.7524,29.1184,28.2558,28.5085,1875700.0],["2013-01-30",28.4301,28.7437,27.8202,27.8637,2258200.0],["2013-01-31",27.7766,28.3691,27.3845,28.2122,3060600.0],["2013-02-01",28.6218,29.162,28.4039,28.674,2370000.0],["2013-02-04",28.3255,28.7176,27.7766,27.8812,2350000.0],["2013-02-05",28.1948,28.6218,28.0031,28.4736,1963000.0],["2013-02-06",28.2384,28.9006,28.2384,28.7176,1642600.0],["2013-02-07",28.6479,28.9528,28.221,28.7002,1974500.0],["2013-02-08",28.7263,29.2665,28.6653,29.1968,1967300.0],["2013-02-11",29.3711,29.3711,28.8047,28.9964,1319600.0],["2013-02-12",29.1881,30.7129,29.1794,30.3556,3542200.0],["2013-02-13",30.5473,31.1572,30.5299,30.6954,2549500.0],["2013-02-14",30.5125,30.8523,30.3208,30.495,1567600.0],["2013-02-15",30.5821,30.5996,30.2162,30.4253,1943000.0],["2013-02-19",30.4427,30.5734,30.0419,30.4166,2455200.0],["2013-02-20",29.92,31.0178,28.1948,28.3081,7555700.0],["2013-02-21",28.2645,28.3429,26.7224,27.6459,4458000.0],["2013-02-22",27.8724,28.5608,27.8637,28.2907,2204400.0],["2013-02-25",28.5782,28.7176,26.9925,26.9925,2964500.0],["2013-02-26",27.2364,28.2471,26.6527,28.0467,3157200.0],["2013-02-27",27.9334,28.9441,27.9334,28.7176,1613500.0],["2013-02-28",28.674,29.2578,28.5172,28.5869,1439100.0],["2013-03-01",28.2907,28.6915,27.3758,28.4039,1893100.0],["2013-03-04",28.1425,28.3604,27.3932,27.8202,1500500.0],["2013-03-05",28.2732,29.7109,28.2732,29.2317,2600800.0],["2013-03-06",29.5018,29.676,28.6653,28.9616,1872600.0],["2013-03-07",28.9964,29.5802,28.7612,29.1881,1262100.0],["2013-03-08",29.6412,30.0942,29.5627,30.0768,2045200.0],["2013-03-11",29.8764,30.2162,29.6324,29.9548,1009700.0],["2013-03-12",29.7893,29.9374,29.2491,29.4233,1489400.0],["2013-03-13",29.4408,30.0332,29.2404,29.8328,941000.0],["2013-03-14",30.0681,30.3208,29.7806,30.0158,1184200.0],["2013-03-15",29.8677,30.3643,29.6934,29.8851,1426200.0],["2013-03-18",29.2229,31.3314,28.796,30.8871,2836000.0],["2013-03-19",30.9307,31.2443,30.1291,30.678,2871300.0],["2013-03-20",31.0614,32.0459,30.1727,31.9414,3945700.0],["2013-03-21",31.6103,31.8891,31.1223,31.1398,2838800.0],["2013-03-22",31.5144,31.5406,30.434,30.678,2294300.0],["2013-03-25",30.8261,30.9655,29.3972,29.6499,2727200.0],["2013-03-26",29.8677,30.6344,29.8677,30.4776,1986600.0],["2013-03-27",30.0594,30.5909,29.1881,30.4602,1967600.0],["2013-03-28",30.4515,30.6606,29.7806,29.9897,2009700.0],["2013-04-01",29.8764,30.0158,28.4475,28.6479,3045200.0],["2013-04-02",28.8744,29.1794,27.7679,28.0467,2098400.0],["2013-04-03",27.9247,28.2035,26.4087,27.2538,4875200.0],["2013-04-04",27.2103,27.8115,26.9402,27.7418,3623000.0],["2013-04-05",26.0602,27.1493,25.7552,27.1057,4322600.0],["2013-04-08",27.1841,27.6546,26.5481,27.0709,1627300.0],["2013-04-09",27.1144,28.2297,26.9663,27.8027,2371500.0],["2013-04-10",27.9334,28.1338,27.2538,27.5065,2157500.0],["2013-04-11",27.4978,27.5239,26.8356,27.2364,2770400.0],["2013-04-12",27.1057,27.4281,26.3564,26.5394,1787700.0],["2013-04-15",26.2867,26.3738,24.4919,24.5441,4082500.0],["2013-04-16",25.1715,25.3893,24.7097,24.9188,2750000.0],["2013-04-17",24.4309,24.6574,23.8035,24.1433,2721100.0],["2013-04-18",24.2392,24.5529,23.4637,23.7164,2700100.0],["2013-04-19",23.8732,24.3437,23.4376,24.0562,2208000.0],["2013-04-22",24.0127,25.1802,23.6641,24.7968,2630000.0],["2013-04-23",25.0408,25.5287,24.7794,25.0321,2229500.0],["2013-04-24",25.0495,25.9208,25.0408,25.7291,2146200.0],["2013-04-25",25.9208,26.8879,25.3109,25.4067,3465600.0],["2013-04-26",25.4503,25.5548,25.0233,25.1976,1601700.0],["2013-04-29",25.1802,25.4328,24.9014,25.3283,1552200.0],["2013-04-30",25.276,25.3719,24.6574,24.9188,1969600.0],["2013-05-01",24.8142,24.8491,23.7861,24.0126,2364400.0],["2013-05-02",24.2218,24.4831,24.0911,24.396,1563600.0],["2013-05-03",25.0321,26.6178,25.0321,25.9992,3233000.0],["2013-05-06",25.9992,27.28,25.7639,27.2277,2644600.0],["2013-05-07",27.402,28.0554,27.3497,27.7156,1949400.0],["2013-05-08",27.6633,28.0554,27.5065,27.9857,1465700.0],["2013-05-09",27.8637,28.0467,27.4455,27.6633,1385800.0],["2013-05-10",27.6982,27.7592,26.9663,27.4542,1807000.0],["2013-05-13",27.3845,27.4542,26.853,27.219,1302100.0],["2013-05-14",27.1754,27.9334,27.1057,27.916,1508000.0],["2013-05-15",27.6633,27.8637,27.1493,27.7505,1948000.0],["2013-05-16",27.4978,28.7873,27.4978,27.8899,2843200.0],["2013-05-17",28.1861,29.3972,28.1426,28.6653,2216900.0],["2013-05-20",28.4649,29.3624,28.4126,29.3188,1536400.0],["2013-05-21",29.2491,30.3121,29.2229,30.2598,3081200.0],["2013-05-22",30.6344,31.375,29.2665,29.493,4284900.0],["2013-05-23",28.7612,29.9374,28.3778,29.6325,2424800.0],["2013-05-24",29.1532,29.3014,28.6305,29.1097,1813900.0],["2013-05-28",29.676,30.1727,29.6586,30.1378,1640000.0],["2013-05-29",29.737,30.6867,29.6324,30.4689,1828500.0],["2013-05-30",30.5647,31.0527,30.1988,30.7216,1817500.0],["2013-05-31",30.5212,32.3422,30.3208,31.253,3322500.0],["2013-06-03",31.7671,31.7671,29.5366,31.0265,3451200.0],["2013-06-04",30.9742,31.5841,30.0245,30.2859,2267000.0],["2013-06-05",30.0071,30.2336,28.2558,28.2907,5238900.0],["2013-06-06",28.099,28.5172,27.4891,28.3168,2840500.0],["2013-06-07",28.4562,29.7544,28.3255,28.8831,2471600.0],["2013-06-10",28.979,29.3014,28.4126,29.2839,1666100.0],["2013-06-11",28.3691,28.8657,28.099,28.1425,1933500.0],["2013-06-12",28.7525,28.8657,27.2016,27.3932,2277500.0],["2013-06-13",27.1667,28.3081,26.9489,28.221,1799000.0],["2013-06-14",28.1861,28.3952,27.4978,27.6546,1274300.0],["2013-06-17",23.3592,25.5636,23.2721,25.52,14502100.0],["2013-06-18",25.459,26.1037,25.1453,25.7204,4103600.0],["2013-06-19",25.7552,26.0515,25.4938,25.5113,2700400.0],["2013-06-20",24.9188,25.1105,24.1346,24.3089,3631200.0],["2013-06-21",24.4134,24.4483,22.5925,23.2372,5421600.0],["2013-06-24",22.6012,23.1327,22.3049,22.6622,2419000.0],["2013-06-25",23.1065,23.4289,22.9497,23.0455,1921500.0],["2013-06-26",23.2982,23.4028,22.819,22.9758,1731000.0],["2013-06-27",23.2633,23.7077,22.941,23.4637,1845900.0],["2013-06-28",23.3853,23.577,22.8713,22.9148,2396000.0],["2013-07-01",23.0455,23.7164,22.9932,23.455,2237700.0],["2013-07-02",23.3505,23.8558,23.2721,23.699,1859000.0],["2013-07-03",23.455,23.821,23.3853,23.6119,1076600.0],["2013-07-05",23.9517,24.0911,23.5683,24.0911,1296900.0],["2013-07-08",24.1869,24.4309,23.8035,23.8558,1447000.0],["2013-07-09",24.1869,24.6574,23.9865,24.4657,1658500.0],["2013-07-10",24.4831,24.7532,23.7861,23.8732,1971700.0],["2013-07-11",24.5267,25.0408,24.4309,24.6923,2450300.0],["2013-07-12",24.6748,25.093,24.64,24.8055,1759500.0],["2013-07-15",24.9014,25.1453,24.3786,24.4396,1540400.0],["2013-07-16",24.5528,24.701,23.8558,23.8645,1867700.0],["2013-07-17",24.1085,24.8317,24.0998,24.7097,2222000.0],["2013-07-18",24.7707,25.8336,24.7358,25.4154,1628000.0],["2013-07-19",25.3457,25.4764,24.9275,25.3022,1078300.0],["2013-07-22",25.2847,25.8685,25.1802,25.2673,846200.0],["2013-07-23",25.459,25.8511,25.4154,25.6507,1674700.0],["2013-07-24",25.7378,25.8336,24.7794,24.9536,1886200.0],["2013-07-25",24.6574,26.0602,24.4483,24.6835,2479100.0],["2013-07-26",24.6051,25.1105,24.4831,24.8229,1406300.0],["2013-07-29",24.6313,25.0756,24.3263,24.5093,954300.0],["2013-07-30",24.7532,25.398,24.3176,25.0756,1661400.0],["2013-07-31",25.3196,26.0427,25.093,25.6855,1791600.0],["2013-08-01",26.0602,26.853,25.9469,26.4087,2080900.0],["2013-08-02",26.3564,26.9228,25.9469,26.7311,1403000.0],["2013-08-05",26.5917,26.9053,26.5481,26.7572,1082600.0],["2013-08-06",26.7572,26.8008,26.339,26.4261,1942100.0],["2013-08-07",26.2083,26.4435,25.9033,25.9382,1467600.0],["2013-08-08",26.2344,27.0796,26.1647,26.9402,1343800.0],["2013-08-09",26.9489,27.3235,26.7136,27.0012,860700.0],["2013-08-12",26.7572,27.3323,26.6701,26.7746,1171400.0],["2013-08-13",26.9402,27.4804,26.8182,27.1057,1480200.0],["2013-08-14",27.1319,27.5327,26.9315,26.9576,1422500.0],["2013-08-15",26.4958,27.4891,26.3826,27.4194,3188100.0],["2013-08-16",27.3061,28.16,27.2451,27.8986,1884200.0],["2013-08-19",27.8289,27.855,26.7572,26.8443,1480200.0],["2013-08-20",26.8443,27.5675,26.3913,27.3235,1390900.0],["2013-08-21",27.2451,27.4804,26.3477,26.5132,1903200.0],["2013-08-22",26.7223,27.1928,26.6788,26.9837,1183000.0],["2013-08-23",27.036,27.1841,26.5132,26.853,877600.0],["2013-08-26",26.8618,27.3235,26.7398,27.0012,1108000.0],["2013-08-27",26.5045,26.6962,25.7204,25.8685,1396300.0],["2013-08-28",25.6594,26.2344,25.5984,26.034,1113500.0],["2013-08-29",25.9121,26.2431,25.4241,25.5374,1370400.0],["2013-08-30",25.5635,25.8336,25.1715,25.2673,1190100.0],["2013-09-03",25.7639,25.8685,24.4483,24.64,3741400.0],["2013-09-04",24.6226,25.154,24.396,24.9972,2953100.0],["2013-09-05",25.5113,26.3738,25.3631,25.6768,4538400.0],["2013-09-06",25.9469,26.914,25.52,26.3738,2767200.0],["2013-09-09",26.5394,27.3671,26.5394,27.158,2399300.0],["2013-09-10",27.4804,27.7592,27.0447,27.3323,2182000.0],["2013-09-11",27.28,27.4717,26.6352,27.219,1804800.0],["2013-09-12",27.28,27.7418,27.1144,27.2277,1358800.0],["2013-09-13",27.2713,27.9073,27.158,27.8376,2058200.0],["2013-09-16",28.2035,28.8744,28.0119,28.8134,2859500.0],["2013-09-17",28.7524,28.9964,28.4649,28.7002,2460000.0],["2013-09-18",28.7176,29.6237,28.4911,29.4843,2253900.0],["2013-09-19",29.5279,30.2162,29.3014,29.9461,3254900.0],["2013-09-20",30.1204,30.3818,29.8416,29.9461,4805500.0],["2013-09-23",29.8154,29.9723,29.101,29.4321,2716200.0],["2013-09-24",29.4408,30.2249,29.2055,29.6325,1412100.0],["2013-09-25",29.6237,30.2772,29.3885,29.6586,1587400.0],["2013-09-26",29.6325,30.0507,29.4756,29.7022,1313500.0],["2013-09-27",29.3362,29.6499,29.2926,29.6063,1120400.0],["2013-09-30",29.1445,29.7022,28.9006,29.2752,1707000.0],["2013-10-01",29.101,30.1814,29.101,29.5802,1892500.0],["2013-10-02",29.9635,30.4427,29.5453,29.981,3103500.0],["2013-10-03",29.9723,30.0768,29.1445,29.3885,2558700.0],["2013-10-04",29.4321,30.5299,29.3798,30.3121,1701900.0],["2013-10-07",29.798,30.1465,29.5802,29.9548,2388000.0],["2013-10-08",29.9635,30.6083,28.9006,29.3101,2274700.0],["2013-10-09",29.3536,29.615,28.3342,29.2317,3081300.0],["2013-10-10",29.8154,30.5909,29.8154,30.3033,1892800.0],["2013-10-11",30.1639,30.373,29.7806,30.0507,1464100.0],["2013-10-14",29.493,29.8938,29.1271,29.8938,3372900.0],["2013-10-15",29.6499,29.737,29.0138,29.2404,1892400.0],["2013-10-16",29.5453,29.5453,28.8919,29.2665,2238200.0],["2013-10-17",29.04,29.1271,28.5085,28.7176,3084100.0],["2013-10-18",28.9964,29.9287,28.6043,29.7022,2515300.0],["2013-10-21",29.7719,30.3121,29.7544,29.8328,2109200.0],["2013-10-22",30.0768,30.8784,29.9897,30.7216,3088200.0],["2013-10-23",30.2859,30.2859,29.5627,29.6847,3177300.0],["2013-10-24",30.6606,31.8542,30.6083,31.0091,4351800.0],["2013-10-25",31.3228,31.3228,30.4428,30.9917,2426900.0],["2013-10-28",30.9655,31.2182,30.4079,31.0526,1358900.0],["2013-10-29",31.0091,31.0091,30.0071,30.5822,2237000.0],["2013-10-30",30.4776,30.7738,30.0332,30.373,1300100.0],["2013-10-31",30.0507,30.7216,29.8067,30.4515,2137000.0],["2013-11-01",30.5822,30.7128,29.981,30.1901,1666500.0],["2013-11-04",30.2772,31.9239,30.2772,31.8542,2206000.0],["2013-11-05",31.6887,31.7322,30.9568,31.3663,1319300.0],["2013-11-06",31.6277,31.6538,30.8958,31.192,1221400.0],["2013-11-07",31.0091,31.3576,29.6324,29.6412,2278700.0],["2013-11-08",29.6935,30.3992,29.6237,30.3121,1772900.0],["2013-11-11",30.3295,30.5996,30.0681,30.373,1104500.0],["2013-11-12",30.2772,30.4776,29.9548,30.2598,1113700.0],["2013-11-13",29.9287,31.2356,29.9287,31.1224,1532800.0],["2013-11-14",31.1049,31.253,30.5647,31.0614,1335400.0],["2013-11-15",31.0004,31.1049,30.2249,30.6954,2184400.0],["2013-11-18",30.7651,30.9481,30.2511,30.3905,1058800.0],["2013-11-19",30.3208,30.4079,29.6063,29.8416,1367900.0],["2013-11-20",29.9897,30.1814,29.5976,29.6673,1144900.0],["2013-11-21",29.737,30.6431,29.737,30.5909,1306700.0],["2013-11-22",30.7826,31.1921,30.5212,31.1049,1516000.0],["2013-11-25",31.1136,31.4534,30.8174,31.3663,1516000.0],["2013-11-26",31.3663,31.4534,30.9742,31.2618,1029500.0],["2013-11-27",31.2269,31.6103,31.0788,31.5406,936500.0],["2013-11-29",31.4534,32.1592,31.4012,31.6451,721400.0],["2013-12-02",31.558,32.4641,31.2705,32.0895,2333200.0],["2013-12-03",31.8891,32.0546,31.2705,31.5754,1499100.0],["2013-12-04",31.4273,32.2027,31.314,31.6974,1203800.0],["2013-12-05",31.6277,31.9152,31.4622,31.7758,1079800.0],["2013-12-06",33.0828,33.4313,32.6471,32.9259,2322300.0],["2013-12-09",33.1699,33.9453,33.1612,33.7362,1917500.0],["2013-12-10",33.6926,34.3025,33.4835,33.4922,1701000.0],["2013-12-11",33.3354,33.4574,32.499,32.7168,1204700.0],["2013-12-12",32.7168,33.1443,32.5772,33.0396,1626600.0],["2013-12-13",33.1094,33.5805,32.9611,33.5194,1514500.0],["2013-12-16",34.0604,34.2261,33.6416,34.0778,1916800.0],["2013-12-17",34.0255,34.5053,33.8423,34.4791,1470600.0],["2013-12-18",34.453,35.0201,33.9819,35.0201,2139100.0],["2013-12-19",34.8979,35.1073,34.5751,34.863,1310100.0],["2013-12-20",34.959,35.1248,34.6013,34.6362,2055500.0],["2013-12-23",34.8979,35.9187,34.7496,35.8227,1193000.0],["2013-12-24",35.7704,36.0408,35.7006,35.8489,498800.0],["2013-12-26",36.0583,36.4858,35.9536,36.0147,874200.0],["2013-12-27",36.2066,36.6341,36.2066,36.32,629500.0],["2013-12-30",36.4422,36.5381,35.9623,36.2938,954100.0],["2013-12-31",36.3462,36.9569,36.3113,36.6341,826200.0],["2014-01-02",36.4596,36.6864,35.7355,35.8663,1147900.0],["2014-01-03",36.0408,36.3724,35.7616,36.0147,847700.0],["2014-01-06",36.1106,36.1106,34.61,34.6973,2088700.0],["2014-01-07",34.7409,35.1771,34.6624,34.8194,1198900.0],["2014-01-08",35.0637,35.8925,35.0637,35.718,1476700.0],["2014-01-09",35.9449,36.2851,35.5174,35.9012,1243100.0],["2014-01-10",35.9885,36.4247,35.8227,36.0845,1720200.0],["2014-01-13",36.0496,36.1804,35.2731,35.3254,2039200.0],["2014-01-14",35.465,36.2066,35.3865,36.1368,1137600.0],["2014-01-15",36.3636,37.3582,36.2851,36.8348,1959300.0],["2014-01-16",36.7911,37.0093,36.4247,36.6952,1501700.0],["2014-01-17",36.8086,36.9395,36.4334,36.765,1377700.0],["2014-01-21",37.1139,37.2186,36.4509,36.9569,1252600.0],["2014-01-22",36.8348,36.9133,35.9798,36.1368,1813600.0],["2014-01-23",36.0408,36.2241,34.9852,35.1946,2536500.0],["2014-01-24",34.9852,34.9852,33.0047,33.0832,2617300.0],["2014-01-27",33.9906,34.3919,32.298,33.1356,2383600.0],["2014-01-28",34.7409,35.2382,33.9382,34.2087,2538500.0],["2014-01-29",33.6416,34.5053,33.345,33.7899,1762900.0],["2014-01-30",34.1215,34.8456,33.8074,34.7322,1404900.0],["2014-01-31",35.7704,35.9972,35.0201,35.7704,3500800.0],["2014-02-03",35.8664,36.3636,34.261,34.4879,3368600.0],["2014-02-04",34.549,36.4073,34.3047,36.1979,3337600.0],["2014-02-05",35.9012,35.9187,33.9993,34.5228,2993200.0],["2014-02-06",34.5838,35.6919,34.4617,35.2556,1506900.0],["2014-02-07",35.6133,35.9623,35.2556,35.7355,1401700.0],["2014-02-10",35.5959,36.1717,35.212,36.0234,1941300.0],["2014-02-11",35.9972,37.2361,35.6395,37.0092,2383900.0],["2014-02-12",37.1663,38.6058,37.0965,38.283,2641500.0],["2014-02-13",37.9515,38.379,37.5327,38.2132,1578700.0],["2014-02-14",38.0736,38.7018,37.9777,38.2656,1788500.0],["2014-02-18",38.5099,38.6669,37.873,38.3354,3307200.0],["2014-02-19",36.0932,37.5066,35.5697,36.7737,6569000.0],["2014-02-20",36.4771,38.0475,36.3549,37.7334,2346300.0],["2014-02-21",37.6636,37.7596,36.6952,36.7475,2139800.0],["2014-02-24",36.9307,38.0387,36.9307,37.5502,2414300.0],["2014-02-25",37.428,37.7334,36.922,37.5502,1730500.0],["2014-02-26",37.6985,38.4662,37.524,38.0387,1565800.0],["2014-02-27",37.8992,38.7018,37.7159,38.5099,1422000.0],["2014-02-28",38.4924,38.9461,38.222,38.8501,1672300.0],["2014-03-03",38.0998,38.7367,37.7334,38.4313,1770700.0],["2014-03-04",38.9112,39.3474,38.6931,39.0333,2020300.0],["2014-03-05",39.0508,39.6615,38.1347,38.2743,2375700.0],["2014-03-06",38.6324,39.2089,38.4927,38.9818,1535400.0],["2014-03-07",39.2613,39.4971,38.4577,38.6499,1480600.0],["2014-03-10",38.4228,38.5975,37.3572,38.2481,1293800.0],["2014-03-11",38.5363,39.2089,37.7677,37.89,2220300.0],["2014-03-12",37.4358,37.6454,36.6934,37.2262,3223000.0],["2014-03-13",37.4795,37.6629,35.7064,36.1431,2360700.0],["2014-03-14",36.0121,36.6322,35.7326,35.8112,1867200.0],["2014-03-17",36.213,36.9205,36.213,36.4401,1884900.0],["2014-03-18",36.5099,37.0951,36.3527,37.0689,1749600.0],["2014-03-19",37.0078,37.0689,36.2566,36.5274,1767900.0],["2014-03-20",36.4051,36.9205,36.1518,36.5536,976700.0],["2014-03-21",36.8593,38.3791,36.8593,38.1782,3030300.0],["2014-03-24",38.1607,38.3354,37.1213,37.5319,3142700.0],["2014-03-25",37.9249,38.7722,37.8812,38.2044,2149100.0],["2014-03-26",38.4839,38.9731,36.8855,36.8855,2574100.0],["2014-03-27",36.7894,37.0253,36.2916,36.4401,1863700.0],["2014-03-28",36.5973,37.9249,36.5973,37.8026,2119800.0],["2014-03-31",38.187,38.8158,38.0559,38.6935,1357200.0],["2014-04-01",38.5014,38.6499,37.9861,38.4315,2489800.0],["2014-04-02",38.5451,38.9468,38.0821,38.5975,1569800.0],["2014-04-03",38.6586,39.0255,38.0385,38.4315,1472300.0],["2014-04-04",38.973,39.0604,37.4096,37.6891,1961600.0],["2014-04-07",37.2349,37.4271,35.5229,35.9684,2640500.0],["2014-04-08",35.9684,36.5623,35.5404,36.3527,2073100.0],["2014-04-09",36.4051,37.5668,36.3265,37.5581,1214000.0],["2014-04-10",37.5319,37.6367,35.785,36.0732,1579400.0],["2014-04-11",35.5841,36.1256,35.3221,35.4793,1385400.0],["2014-04-14",35.9335,36.2392,34.6932,35.1823,1945700.0],["2014-04-15",35.3395,35.9859,34.7369,35.8287,1761900.0],["2014-04-16",36.2566,36.5798,35.7937,36.5711,1025200.0],["2014-04-17",36.6672,37.0515,36.3615,36.7458,1158300.0],["2014-04-21",36.6497,36.7545,36.0558,36.5624,742600.0],["2014-04-22",36.7021,37.6541,36.5099,37.462,1359800.0],["2014-04-23",37.3834,37.8725,37.1563,37.5581,1145400.0],["2014-04-24",38.0385,38.1171,36.8244,37.2262,1365600.0],["2014-04-25",36.9991,37.1388,36.3178,36.3265,935700.0],["2014-04-28",36.4226,36.4838,35.2173,36.2392,1375400.0],["2014-04-29",36.5187,37.6105,36.4663,37.5057,1882400.0],["2014-04-30",37.4271,37.9599,36.9292,37.8114,2195000.0],["2014-05-01",36.737,39.0255,36.737,37.4009,3245300.0],["2014-05-02",37.5493,37.5493,35.4531,35.6976,3275400.0],["2014-05-05",35.1124,35.5579,34.6146,35.1386,2050600.0],["2014-05-06",34.8941,35.3133,34.5534,34.7718,1661000.0],["2014-05-07",34.8591,34.8853,34.1516,34.8591,2193900.0],["2014-05-08",34.6844,35.5754,34.667,34.8853,1248600.0],["2014-05-09",34.7368,34.9465,34.37,34.5709,1031100.0],["2014-05-12",35.0164,36.1431,34.9552,35.9247,1170300.0],["2014-05-13",35.9509,36.2829,35.6016,35.7239,778400.0],["2014-05-14",35.7064,35.7064,35.0164,35.1561,1126400.0],["2014-05-15",34.9465,34.9552,33.6887,34.4399,1606000.0],["2014-05-16",34.3962,34.6844,34.0032,34.5534,1203100.0],["2014-05-19",34.4137,35.2871,34.239,35.1998,1160600.0],["2014-05-20",35.0076,35.1386,34.0294,34.239,1277600.0],["2014-05-21",34.3438,34.4923,33.8721,34.0905,1076000.0],["2014-05-22",34.1342,34.2827,33.8809,34.0818,1285300.0],["2014-05-23",34.0905,34.7019,33.8547,34.4049,984300.0],["2014-05-27",34.7456,35.0164,34.2739,34.3176,1277000.0],["2014-05-28",34.2914,34.5884,34.0905,34.1866,1381400.0],["2014-05-29",34.3263,34.5884,34.1167,34.4836,1110700.0],["2014-05-30",34.3787,34.3787,33.4005,33.5926,1593900.0],["2014-06-02",33.5926,34.1604,33.3393,34.1516,1283500.0],["2014-06-03",33.8984,34.4311,33.8634,34.2914,1125700.0],["2014-06-04",34.108,34.6495,33.9857,34.4137,1140800.0],["2014-06-05",34.4137,35.6278,34.3613,35.3395,1372200.0],["2014-06-06",35.3745,36.2315,35.3658,35.6631,2533300.0],["2014-06-09",35.5582,36.7125,35.5057,36.3277,1657300.0],["2014-06-10",36.2053,36.3802,35.7855,35.8205,989300.0],["2014-06-11",35.5582,35.5757,34.9023,35.2696,1186800.0],["2014-06-12",35.1734,35.2433,33.9141,34.1589,1454600.0],["2014-06-13",34.1502,34.3076,33.3981,33.4943,2262100.0],["2014-06-16",33.4156,33.9753,33.3456,33.5555,1452500.0],["2014-06-17",33.5643,33.9316,33.2931,33.7129,1822600.0],["2014-06-18",33.7042,33.7741,33.2232,33.6517,1964300.0],["2014-06-19",33.8878,34.2901,33.8179,34.0802,1795300.0],["2014-06-20",34.3076,35.2083,34.1327,35.1471,3177800.0],["2014-06-23",35.2958,35.5494,35.0947,35.2171,1262300.0],["2014-06-24",35.0772,35.4882,34.6487,34.6924,1161000.0],["2014-06-25",34.57,34.9547,34.3426,34.5962,1139300.0],["2014-06-26",34.6924,34.9635,34.4038,34.9373,644100.0],["2014-06-27",35.2171,36.2053,35.1646,35.9517,2597000.0],["2014-06-30",35.8555,36.2315,35.6194,35.9429,1326800.0],["2014-07-01",36.2403,36.8787,36.1091,36.3452,1942300.0],["2014-07-02",36.319,36.8525,36.319,36.4152,924700.0],["2014-07-03",36.765,37.1935,36.5289,37.0011,1343700.0],["2014-07-07",36.7563,36.9312,35.9429,36.0479,900300.0],["2014-07-08",36.0391,36.3015,35.7418,36.2053,1689000.0],["2014-07-09",36.5901,36.6251,36.2665,36.3627,1360300.0],["2014-07-10",35.5669,35.6544,34.9722,34.9897,2594700.0],["2014-07-11",35.1034,35.1121,34.4563,34.7099,1800300.0],["2014-07-14",35.2521,35.2608,34.7186,34.7449,1219000.0],["2014-07-15",34.8498,34.8498,34.1065,34.1502,2064400.0],["2014-07-16",34.5262,34.5262,33.6954,34.4038,2444900.0],["2014-07-17",34.2901,34.5087,33.503,33.5905,1747700.0],["2014-07-18",33.8091,34.1239,33.6692,34.1064,1583400.0],["2014-07-21",33.8878,34.7274,33.7916,34.6487,1577500.0],["2014-07-22",34.9722,35.8905,34.8585,35.4007,3053100.0],["2014-07-23",35.5057,35.8293,35.1209,35.4007,2006300.0],["2014-07-24",34.089,34.1327,32.2874,32.7247,6512100.0],["2014-07-25",32.4099,32.4711,31.6928,31.9901,3508500.0],["2014-07-28",32.1475,32.1825,31.4217,31.5441,2495900.0],["2014-07-29",31.5528,31.7102,30.6608,30.757,3617400.0],["2014-07-30",30.9232,31.308,30.5734,31.1768,2142200.0],["2014-07-31",30.6258,30.6346,29.4277,30.1798,3235200.0],["2014-08-01",30.0399,30.3897,29.2441,29.8912,2450100.0],["2014-08-04",29.8912,30.2585,29.349,29.935,1967400.0],["2014-08-05",29.865,30.7308,29.7863,30.311,2411300.0],["2014-08-06",29.9962,30.5209,29.8213,30.2585,1633500.0],["2014-08-07",30.9154,31.3883,30.4337,30.5563,3202200.0],["2014-08-08",30.5826,31.1956,30.5826,31.073,1387000.0],["2014-08-11",31.9751,32.2378,31.5372,31.6511,3241000.0],["2014-08-12",31.6423,32.124,31.3183,31.5109,2438200.0],["2014-08-13",31.7561,32.1327,31.7474,31.835,1946000.0],["2014-08-14",31.9313,32.2378,31.7211,32.194,2301400.0],["2014-08-15",32.4042,32.6057,32.0452,32.413,1624500.0],["2014-08-18",32.8421,33.1049,32.4393,32.9647,1859400.0],["2014-08-19",32.9647,33.3326,32.6933,32.8246,1552600.0],["2014-08-20",32.8246,33.0698,32.7195,32.9209,1157700.0],["2014-08-21",33.0173,33.2187,32.6932,32.8509,1357900.0],["2014-08-22",32.6495,32.8421,32.4918,32.737,1311100.0],["2014-08-25",33.0435,33.0435,32.702,32.7283,1378600.0],["2014-08-26",32.7633,33.0348,32.702,32.7283,837500.0],["2014-08-27",32.8246,32.9122,32.5619,32.6932,801400.0],["2014-08-28",32.4393,32.9297,32.1065,32.6144,1111100.0],["2014-08-29",32.7808,32.8772,32.5181,32.7633,900800.0],["2014-09-02",32.8159,33.1662,32.3955,32.5356,1569100.0],["2014-09-03",32.7721,32.9647,32.2991,32.4042,980600.0],["2014-09-04",32.448,32.8772,32.3604,32.5181,1149600.0],["2014-09-05",32.5356,32.5444,32.0802,32.3254,774100.0],["2014-09-08",32.3254,32.4217,32.0889,32.159,1119700.0],["2014-09-09",32.1415,32.1503,30.784,30.8103,3047400.0],["2014-09-10",30.6877,30.784,30.1009,30.4074,2103200.0],["2014-09-11",30.1097,30.7402,30.0308,30.6964,1890900.0],["2014-09-12",30.6089,30.7227,30.2761,30.3899,1305500.0],["2014-09-15",28.0428,29.2339,28.0253,28.4369,6133900.0],["2014-09-16",28.6996,29.1638,28.1129,28.9011,3168800.0],["2014-09-17",28.866,29.2426,28.8135,28.8573,2072500.0],["2014-09-18",28.8835,29.1988,28.6734,28.9273,1194200.0],["2014-09-19",29.085,29.1288,28.4019,28.7697,1806600.0],["2014-09-22",28.577,28.5945,27.8939,28.2442,2292700.0],["2014-09-23",28.2618,28.5508,27.9465,28.1304,2303500.0],["2014-09-24",28.218,28.4719,27.9727,28.4457,1735400.0],["2014-09-25",28.253,28.3406,27.7801,28.0603,1509900.0],["2014-09-26",28.034,28.3143,27.8852,28.2442,1169700.0],["2014-09-29",27.8764,28.507,27.6049,28.3406,1712300.0],["2014-09-30",28.2355,28.4194,27.6049,27.8239,1802000.0],["2014-10-01",27.6399,27.9727,27.2809,27.3684,1999600.0],["2014-10-02",27.4735,28.1216,27.1145,28.0078,3241100.0],["2014-10-03",28.1917,28.4982,27.7888,27.9114,1633300.0],["2014-10-06",27.9027,28.034,27.2108,27.5086,1614500.0],["2014-10-07",26.843,26.9218,25.9409,25.9497,2944100.0],["2014-10-08",25.9409,26.6853,25.3366,26.6065,2607700.0],["2014-10-09",26.4576,26.554,25.3629,25.4329,2188600.0],["2014-10-10",24.4083,24.89,23.8215,23.9791,4043000.0],["2014-10-13",24.1193,24.5834,23.5938,23.6376,2980800.0],["2014-10-14",23.9178,24.7148,23.7427,23.9966,2842800.0],["2014-10-15",23.55,24.1718,22.8756,23.2697,4045200.0],["2014-10-16",22.7355,24.4258,22.7092,24.3119,3588500.0],["2014-10-17",24.6798,25.2841,24.4258,24.4345,2432000.0],["2014-10-20",24.2244,24.6272,23.7602,24.2419,2049100.0],["2014-10-21",24.5046,25.3716,24.4433,25.2578,2179700.0],["2014-10-22",25.2928,25.7745,24.5922,24.6185,2285600.0],["2014-10-23",25.1527,26.1511,25.1527,25.792,1843500.0],["2014-10-24",25.7833,26.0547,25.4505,25.8796,914100.0],["2014-10-27",25.5556,25.7132,25.1177,25.6694,901300.0],["2014-10-28",26.0372,26.8254,25.9934,26.7028,1941300.0],["2014-10-29",26.7992,27.132,26.2912,26.7817,2011200.0],["2014-10-30",24.128,24.2331,22.7705,23.9791,7468000.0],["2014-10-31",24.3207,25.2315,23.8215,25.1965,5048800.0],["2014-11-03",25.1965,25.7745,24.7586,25.4329,3142200.0],["2014-11-04",25.179,25.2665,24.163,24.2857,1823300.0],["2014-11-05",24.5572,24.8549,24.2068,24.2506,2183800.0],["2014-11-06",24.3208,25.1806,24.2769,25.1543,1623600.0],["2014-11-07",25.321,25.5667,25.0227,25.3386,1817500.0],["2014-11-10",25.3912,25.8825,25.2684,25.7334,2093300.0],["2014-11-11",25.7334,26.0054,25.514,25.8913,1468300.0],["2014-11-12",25.7422,26.3125,25.7158,25.7685,1856000.0],["2014-11-13",25.7422,25.9791,24.6454,24.7946,2137400.0],["2014-11-14",24.7069,24.9964,24.5226,24.7244,1964900.0],["2014-11-17",24.6191,25.0753,24.4085,24.8121,1780500.0],["2014-11-18",25.4439,26.2861,25.3824,26.0668,2590900.0],["2014-11-19",25.9264,26.0492,25.4439,25.6456,1309900.0],["2014-11-20",25.4789,26.3037,25.3649,26.1633,1642200.0],["2014-11-21",26.7511,27.2776,26.7511,26.988,2814600.0],["2014-11-24",26.9968,27.5232,26.6722,27.0845,1346500.0],["2014-11-25",27.0407,27.3741,26.6546,27.1635,1499800.0],["2014-11-26",26.9442,26.9442,26.33,26.5757,1166800.0],["2014-11-28",26.3563,26.3739,25.0666,25.1806,1405600.0],["2014-12-01",25.0052,25.207,24.1015,24.2769,2691300.0],["2014-12-02",24.277,24.6279,24.1629,24.3033,1960200.0],["2014-12-03",24.47,25.4351,24.47,24.8297,2056500.0],["2014-12-04",24.584,24.8999,24.3998,24.5928,1962200.0],["2014-12-05",24.5138,25.0578,24.3208,24.6805,1551800.0],["2014-12-08",24.4875,24.8911,23.7944,23.9348,3019800.0],["2014-12-09",23.4434,24.5226,23.3996,24.4524,2029100.0],["2014-12-10",24.2068,24.3384,23.3908,23.4434,1951700.0],["2014-12-11",23.5136,24.1278,23.5136,23.6101,1582200.0],["2014-12-12",23.268,23.7681,23.0135,23.2329,1964100.0],["2014-12-15",23.4259,23.7681,22.8205,22.9082,1647700.0],["2014-12-16",22.8731,23.6101,22.4783,22.5134,2090300.0],["2014-12-17",22.5046,23.1013,22.2853,22.9433,2040300.0],["2014-12-18",23.5224,23.8646,23.1451,23.7066,2512300.0],["2014-12-19",23.7067,24.6981,23.6189,24.5402,3025000.0],["2014-12-22",24.47,24.5402,24.0225,24.0664,1502100.0],["2014-12-23",24.2331,24.7332,24.1541,24.6191,1503700.0],["2014-12-24",24.5577,24.6542,24.2594,24.5314,401300.0],["2014-12-26",24.7069,25.1017,24.7069,24.9438,625500.0],["2014-12-29",25.0754,25.3912,24.9262,25.1192,1182500.0],["2014-12-30",25.0754,25.2947,24.6718,25.1017,858400.0],["2014-12-31",25.1017,25.1192,24.4612,24.4612,1645200.0],["2015-01-02",24.5665,25.0315,24.0137,24.9613,1230400.0],["2015-01-05",24.5138,24.5665,23.1276,23.3469,2345600.0],["2015-01-06",23.3996,23.4347,22.1712,22.5924,2074600.0],["2015-01-07",22.2414,22.5485,22.0045,22.3643,1940500.0],["2015-01-08",22.6275,22.6713,22.1186,22.5134,3700800.0],["2015-01-09",22.5047,22.5047,21.6712,21.715,2650700.0],["2015-01-12",21.5834,21.7413,20.9341,20.9341,2316200.0],["2015-01-13",21.1359,21.3553,20.1094,20.4604,3580400.0],["2015-01-14",19.8813,20.3551,19.6795,20.2586,3416000.0],["2015-01-15",20.5657,20.6797,19.8462,19.8901,1724600.0],["2015-01-16",19.8901,20.1357,19.7058,19.7936,2379300.0],["2015-01-20",19.7848,19.8287,19.504,19.8023,1534900.0],["2015-01-21",19.7234,20.1884,19.662,19.8111,3007400.0],["2015-01-22",20.1533,20.7411,19.969,20.5657,2104500.0],["2015-01-23",20.3288,20.5569,19.8638,20.0305,1229400.0],["2015-01-26",20.0568,20.6622,19.8725,20.6358,1433200.0],["2015-01-27",19.9427,20.0041,19.3461,19.7058,2995800.0],["2015-01-28",19.9603,20.0919,19.4338,19.776,2393900.0],["2015-01-29",19.776,20.2322,19.311,20.2147,2543100.0],["2015-01-30",20.1357,20.1796,19.6883,19.7234,2929300.0],["2015-02-02",19.8813,20.6622,19.7672,20.6007,1946500.0],["2015-02-03",20.9078,21.7501,20.8113,21.7238,3583900.0],["2015-02-04",21.4606,21.6799,20.6358,20.7762,2711700.0],["2015-02-05",20.9692,21.2939,20.592,21.2237,1593800.0],["2015-02-06",21.4781,22.0396,21.3114,21.7764,2149600.0],["2015-02-09",21.6799,22.1011,21.6799,21.9256,3090500.0],["2015-02-10",22.1362,22.1362,21.4343,21.8028,1865900.0],["2015-02-11",21.6448,21.8554,21.1359,21.6711,1162500.0],["2015-02-12",21.9168,22.0396,21.6975,21.8993,1236400.0],["2015-02-13",22.1274,22.452,21.8642,22.066,2550100.0],["2015-02-17",21.9782,22.3906,21.8817,22.3204,3060300.0],["2015-02-18",21.715,24.5489,21.715,23.5136,8539800.0],["2015-02-19",23.0048,23.1715,22.1625,22.2678,4211700.0],["2015-02-20",22.1712,24.0313,21.8993,23.9611,4837800.0],["2015-02-23",23.6803,23.8909,23.4522,23.5838,3218400.0],["2015-02-24",23.7067,24.0137,23.5838,23.8383,2252700.0],["2015-02-25",23.6891,24.6104,23.5663,24.3471,2959200.0],["2015-02-26",24.2945,24.5051,23.9348,24.0137,1807100.0],["2015-02-27",24.1541,24.4086,23.9962,24.0488,2481000.0],["2015-03-02",24.0488,24.0839,23.4259,23.4434,2568000.0],["2015-03-03",23.3645,23.8646,23.2855,23.6803,1410200.0],["2015-03-04",23.4083,23.5312,22.6713,23.11,2671800.0],["2015-03-05",22.8644,23.1451,22.645,23.1188,1526000.0],["2015-03-06",22.8462,23.4969,22.4857,22.5208,2255500.0],["2015-03-09",22.5472,22.7671,22.3098,22.3098,1597400.0],["2015-03-10",22.0987,22.6439,21.7997,22.4681,3576000.0],["2015-03-11",22.5648,22.5648,22.0108,22.1867,2833700.0],["2015-03-12",22.4153,23.0397,22.1691,22.9253,1988000.0],["2015-03-13",22.811,22.9254,22.2306,22.6088,1887100.0],["2015-03-16",22.7143,22.7495,22.1163,22.4417,2455200.0],["2015-03-17",22.3625,22.8198,22.3186,22.6703,1709800.0],["2015-03-18",22.4593,23.8223,22.301,23.5761,2408700.0],["2015-03-19",23.3474,23.4618,22.8638,23.0045,1983600.0],["2015-03-20",23.2068,23.5409,23.0748,23.4882,1543400.0],["2015-03-23",23.5233,23.9982,23.3826,23.5585,1868600.0],["2015-03-24",23.4354,23.4794,22.9517,23.3562,1797900.0],["2015-03-25",23.5585,23.708,23.1628,23.2331,1480200.0],["2015-03-26",23.1276,23.708,23.11,23.2419,1111300.0],["2015-03-27",23.154,23.1628,22.6264,22.9078,1928100.0],["2015-03-30",23.0397,23.9718,23.0133,23.6904,1845600.0],["2015-03-31",23.4354,23.4969,23.1628,23.3826,1438000.0],["2015-04-01",23.3474,23.6288,22.8286,23.0133,2316000.0],["2015-04-02",22.9517,23.3562,22.811,22.8726,1566800.0],["2015-04-06",22.7934,23.8399,22.6439,23.6025,2443200.0],["2015-04-07",23.5497,23.5761,23.0924,23.2331,1266400.0],["2015-04-08",23.3826,23.4178,23.0045,23.0397,1093500.0],["2015-04-09",22.9166,23.4178,22.8814,23.2859,1401400.0],["2015-04-10",23.4002,23.5409,23.1012,23.4354,1251200.0],["2015-04-13",23.3914,23.4354,22.9781,23.0485,1343100.0],["2015-04-14",23.198,23.3914,22.8462,23.3211,1107800.0],["2015-04-15",23.4266,25.1062,23.2859,24.7808,3173700.0],["2015-04-16",24.6138,24.6401,24.0861,24.306,1798300.0],["2015-04-17",23.9718,24.218,23.7168,23.9806,1350400.0],["2015-04-20",24.1037,24.4291,24.0949,24.2092,1544300.0],["2015-04-21",24.2884,24.3675,23.3387,23.5145,1530800.0],["2015-04-22",23.3738,23.7432,23.1628,23.3826,1543800.0],["2015-04-23",23.4794,23.9718,23.3035,23.6816,1185800.0],["2015-04-24",23.6992,23.7608,23.2859,23.4618,1740000.0],["2015-04-27",23.5673,24.306,23.5673,24.2444,1896300.0],["2015-04-28",24.4818,24.7017,23.8399,24.5522,2339500.0],["2015-04-29",24.4291,25.37,24.2972,24.8512,2957000.0],["2015-04-30",23.5233,24.1653,22.3625,24.1477,8302500.0],["2015-05-01",24.306,24.7808,23.963,24.5346,3221400.0],["2015-05-04",24.6577,24.8776,24.4027,24.517,2158600.0],["2015-05-05",24.5434,25.2469,24.2972,24.4906,2170200.0],["2015-05-06",24.7545,24.7545,24.262,24.7281,2534900.0],["2015-05-07",24.5786,24.6753,24.1917,24.3412,1882400.0],["2015-05-08",24.7193,24.8072,24.2708,24.6489,1513100.0],["2015-05-11",24.7193,25.1941,24.6577,24.8336,1625800.0],["2015-05-12",24.7369,24.8424,24.1741,24.5874,1617300.0],["2015-05-13",24.7896,25.1326,24.6753,24.9655,1850800.0],["2015-05-14",25.1765,25.6602,25.0974,25.2909,1964500.0],["2015-05-15",25.2029,25.2997,24.4818,24.9127,2433400.0],["2015-05-18",24.8512,25.0446,24.6225,25.0007,1789800.0],["2015-05-19",24.9039,25.0183,24.2004,24.5258,1530400.0],["2015-05-20",24.6313,25.071,24.3675,25.0358,1934000.0],["2015-05-21",25.1062,25.7833,25.0359,25.37,1837400.0],["2015-05-22",25.3524,25.5459,25.0974,25.2645,1079500.0],["2015-05-26",25.0095,25.0095,24.4818,24.7369,1604500.0],["2015-05-27",24.8336,25.3085,24.5258,24.7369,1444200.0],["2015-05-28",24.2884,24.3675,22.7143,22.8726,6329100.0],["2015-05-29",22.855,22.8726,21.6239,21.747,5041400.0],["2015-06-01",21.791,22.0987,21.3601,21.958,2090900.0],["2015-06-02",21.9492,22.5824,21.747,22.1867,2451900.0],["2015-06-03",22.2218,22.3625,21.8613,22.0724,1652600.0],["2015-06-04",21.8701,22.0724,21.6854,21.9492,2223600.0],["2015-06-05",21.7558,22.2394,21.6503,22.1075,1169200.0],["2015-06-08",22.037,22.1075,21.4729,21.7549,1552700.0],["2015-06-09",21.9048,22.2926,21.7373,21.8166,1983800.0],["2015-06-10",22.1692,22.4954,22.037,22.2221,2134800.0],["2015-06-11",22.2045,22.3455,21.94,22.1428,900400.0],["2015-06-12",21.9753,22.2486,21.8255,21.9312,1305300.0],["2015-06-15",21.5963,21.6139,21.2525,21.5081,1480600.0],["2015-06-16",21.1203,21.1996,19.6129,20.8558,3833100.0],["2015-06-17",20.3269,20.8999,20.3269,20.847,2789900.0],["2015-06-18",20.9704,20.9881,20.4944,20.7941,1523900.0],["2015-06-19",20.7941,21.464,20.7941,21.2525,2685100.0],["2015-06-22",21.464,21.6844,21.2525,21.4464,1226900.0],["2015-06-23",21.4023,21.8872,21.3054,21.799,1568700.0],["2015-06-24",21.702,22.1163,21.5434,21.6756,1490200.0],["2015-06-25",21.5169,21.7373,20.9175,20.9616,1527000.0],["2015-06-26",20.9792,21.323,20.9263,21.0057,2152800.0],["2015-06-29",20.7589,20.9175,20.3446,20.4415,1673500.0],["2015-06-30",20.706,20.8118,20.3446,20.4944,1568500.0],["2015-07-01",20.6443,20.6883,19.8333,19.8774,2364300.0],["2015-07-02",20.2829,20.9175,20.0713,20.371,2702600.0],["2015-07-06",19.9479,20.5649,19.8598,20.0801,1577000.0],["2015-07-07",20.0449,20.4503,19.6482,20.4327,2537400.0],["2015-07-08",20.23,20.3181,19.4455,19.7628,1836700.0],["2015-07-09",20.1947,20.2917,19.6835,19.7099,1353500.0],["2015-07-10",19.9126,20.0272,19.5777,19.6835,1412900.0],["2015-07-13",19.8245,20.5032,19.6835,20.4327,1457100.0],["2015-07-14",20.3446,20.8294,20.2829,20.7677,1172900.0],["2015-07-15",20.7677,20.7765,20.1947,20.3269,1505900.0],["2015-07-16",20.7589,20.7589,20.2917,20.4415,743100.0],["2015-07-17",20.3005,20.4239,19.9126,20.1506,919900.0],["2015-07-20",20.1506,20.2035,19.7363,19.9038,1413700.0],["2015-07-21",19.8686,20.4856,19.7452,20.0889,1478500.0],["2015-07-22",19.8862,20.0184,19.7363,19.895,1793000.0],["2015-07-23",19.2692,19.8686,18.7755,19.4366,3557500.0],["2015-07-24",19.3309,19.3926,18.9342,18.943,2153600.0],["2015-07-27",17.9646,18.467,17.7178,18.2378,2936300.0],["2015-07-28",18.7843,19.895,18.2995,18.9166,3833700.0],["2015-07-29",18.8284,19.9038,18.7755,19.4278,3735000.0],["2015-07-30",18.1409,19.8157,18.0703,19.7628,5215700.0],["2015-07-31",19.8333,20.0801,19.278,19.5336,2608000.0],["2015-08-03",19.1369,19.4807,18.6345,18.8901,2864800.0],["2015-08-04",18.943,19.0664,18.5992,18.7579,1712100.0],["2015-08-05",19.0488,19.3397,18.6962,18.7755,1744300.0],["2015-08-06",18.6429,19.0496,18.4927,18.7844,2174200.0],["2015-08-07",18.7048,19.138,18.3777,18.4219,1948000.0],["2015-08-10",18.6253,19.4208,18.5103,19.2971,2787700.0],["2015-08-11",23.5313,23.8937,22.4882,23.6727,16637000.0],["2015-08-12",23.6727,23.9644,23.2749,23.3191,5052900.0],["2015-08-13",23.1954,23.4871,22.2672,22.5501,2955400.0],["2015-08-14",22.444,23.0628,22.3733,22.7799,2146700.0],["2015-08-17",22.7622,22.7622,22.2672,22.3026,1761000.0],["2015-08-18",22.1346,22.3821,21.9313,21.949,2167100.0],["2015-08-19",21.9048,21.949,21.1888,21.3921,2054900.0],["2015-08-20",21.1623,21.3744,20.4816,20.4904,1861800.0],["2015-08-21",20.2694,20.3402,19.5092,19.5092,2549800.0],["2015-08-24",17.6883,19.465,17.5291,18.5899,3189000.0],["2015-08-25",18.9877,19.4208,18.528,18.528,3240700.0],["2015-08-26",19.1114,19.6507,18.7755,19.5181,3132800.0],["2015-08-27",19.8275,20.7379,19.6949,20.2518,3458300.0],["2015-08-28",20.0926,20.6496,19.8363,20.2606,1636900.0],["2015-08-31",20.1192,21.0562,19.7302,20.623,1891500.0],["2015-09-01",20.0573,20.3136,19.6507,19.7656,1415900.0],["2015-09-02",20.1722,20.2076,19.7037,19.854,1732600.0],["2015-09-03",19.8628,19.9159,19.2087,19.4385,1967700.0],["2015-09-04",19.1203,19.2971,18.7932,19.0938,1030700.0],["2015-09-08",19.4208,19.6507,19.1998,19.4032,1815100.0],["2015-09-09",19.1645,19.465,18.8374,18.8816,1721000.0],["2015-09-10",18.917,19.0496,18.4308,18.5722,1310300.0],["2015-09-11",18.475,18.4927,18.1214,18.2717,1741300.0],["2015-09-14",18.2628,18.2893,17.9711,17.9976,1083500.0],["2015-09-15",18.0684,18.3335,17.9446,18.1921,2347200.0],["2015-09-16",18.3159,18.475,18.1568,18.2982,2167100.0],["2015-09-17",16.8131,17.9092,16.6894,17.5645,3408900.0],["2015-09-18",17.3258,17.6794,17.1844,17.2109,2789100.0],["2015-09-21",17.2993,17.2993,16.6894,16.7336,1457800.0],["2015-09-22",16.5126,16.601,15.9733,16.1148,1872500.0],["2015-09-23",16.3623,16.3623,15.6374,15.7347,1220100.0],["2015-09-24",15.3546,15.3811,14.7093,14.8772,3530600.0],["2015-09-25",15.0805,15.2927,14.7004,15.1689,2518900.0],["2015-09-28",14.9037,15.2485,14.6209,15.0452,1759400.0],["2015-09-29",15.0629,15.6463,14.9303,15.6198,1990400.0],["2015-09-30",15.8496,15.9999,15.5314,15.8584,2089800.0],["2015-10-01",16.0087,16.1855,15.5402,15.6198,1598300.0],["2015-10-02",15.4076,16.1855,15.2838,16.159,1363900.0],["2015-10-05",16.5037,17.1755,16.3976,17.0695,1448400.0],["2015-10-06",17.1844,17.6883,17.0872,17.2993,1378500.0],["2015-10-07",17.5291,17.9888,17.1137,17.2993,1582600.0],["2015-10-08",17.5026,18.2717,17.2639,18.1744,1758900.0],["2015-10-09",18.2098,18.528,18.033,18.1833,1253300.0],["2015-10-12",18.1833,18.1833,17.7413,17.9623,1001000.0],["2015-10-13",17.7943,17.9976,17.4054,17.4319,802900.0],["2015-10-14",17.4584,17.5026,17.1048,17.2374,1256400.0],["2015-10-15",16.5568,16.5921,16.0706,16.3888,2031400.0],["2015-10-16",16.1501,16.7954,16.1501,16.4772,2638800.0],["2015-10-19",16.3711,16.5391,16.1325,16.212,1264300.0],["2015-10-20",16.159,17.2286,16.0971,17.0429,1830100.0],["2015-10-21",17.1932,17.9534,16.4595,17.6706,2662200.0],["2015-10-22",17.4584,18.3247,16.8043,16.9015,3059600.0],["2015-10-23",17.1048,17.7855,16.928,17.7148,1959400.0],["2015-10-26",17.6529,17.7413,17.1137,17.1844,1322700.0],["2015-10-27",16.9457,16.9457,16.0617,16.1767,1872700.0],["2015-10-28",16.2385,16.9545,16.2385,16.9545,1497100.0],["2015-10-29",16.6628,17.149,16.5744,17.0253,781100.0],["2015-10-30",17.1225,17.812,16.9104,17.7325,1032500.0],["2015-11-02",17.6794,18.6871,17.6794,18.5811,2313000.0],["2015-11-03",18.5634,20.0661,18.5634,19.5976,2536500.0],["2015-11-04",19.6065,20.1192,19.412,19.9601,2237000.0],["2015-11-05",19.8893,19.9866,18.8816,19.2971,2576400.0],["2015-11-06",19.1287,19.4744,18.9691,19.2705,1392700.0],["2015-11-09",19.2705,19.2705,17.9231,18.1093,1833300.0],["2015-11-10",18.0029,19.0046,17.9409,19.0046,1384500.0],["2015-11-11",19.0046,19.0046,18.3486,18.6411,724900.0],["2015-11-12",18.2688,18.2688,16.7708,16.8595,2005900.0],["2015-11-13",16.9747,17.2672,16.7354,17.2495,924600.0],["2015-11-16",17.1254,17.8522,16.9924,17.8345,640200.0],["2015-11-17",17.8611,17.9231,17.3824,17.5243,599200.0],["2015-11-18",17.7547,18.3486,17.7193,18.2422,826500.0],["2015-11-19",18.0827,18.1182,17.4799,17.8079,1256800.0],["2015-11-20",17.8168,18.1093,17.604,17.7813,941700.0],["2015-11-23",17.7902,18.0206,17.1076,17.1431,1000000.0],["2015-11-24",17.2938,17.604,17.0722,17.2672,1138300.0],["2015-11-25",17.3204,17.7193,17.2672,17.6306,604200.0],["2015-11-27",17.5952,17.9763,17.4002,17.5686,348900.0],["2015-11-30",17.7813,18.2777,17.542,18.1536,1257400.0],["2015-12-01",17.932,18.5525,17.932,18.4816,1154200.0],["2015-12-02",18.3132,19.3591,18.2511,19.0843,2567800.0],["2015-12-03",19.04,19.1641,18.5082,18.8095,1186800.0],["2015-12-04",18.7032,18.9691,18.3929,18.9159,1400400.0],["2015-12-07",18.7032,19.1818,18.4018,19.0666,1154600.0],["2015-12-08",18.517,18.6943,17.8522,17.87,1744800.0],["2015-12-09",17.8522,18.5082,16.9481,17.1077,1746100.0],["2015-12-10",17.0545,17.6838,17.0545,17.5065,930600.0],["2015-12-11",17.2406,17.2583,16.7442,16.7885,676200.0],["2015-12-14",16.6644,16.824,16.1503,16.5049,857300.0],["2015-12-15",16.5315,16.5935,15.9642,16.2035,1251600.0],["2015-12-16",16.0174,16.7797,15.911,16.5758,1365600.0],["2015-12-17",16.5315,16.8063,16.4428,16.5226,816400.0],["2015-12-18",16.5226,16.7088,16.0883,16.1237,1097600.0],["2015-12-21",16.2478,16.3365,15.8667,16.3187,892900.0],["2015-12-22",16.3542,16.9392,16.1237,16.9126,961200.0],["2015-12-23",17.0456,17.4799,16.8949,17.4711,641000.0],["2015-12-24",17.3647,17.5863,17.3027,17.5243,215200.0],["2015-12-28",17.0722,17.4356,16.3985,16.4783,948000.0],["2015-12-29",16.7531,17.214,16.496,17.0811,1016800.0],["2015-12-30",16.9126,17.1254,16.5758,16.824,622200.0],["2015-12-31",16.7265,17.0367,16.3808,16.3808,936200.0],["2016-01-04",16.0794,16.5581,15.9553,16.4606,1338300.0],["2016-01-05",16.4606,16.4606,15.7869,15.9287,1092200.0],["2016-01-06",15.778,16.5226,15.6894,16.3897,1540500.0],["2016-01-07",15.716,15.849,14.936,15.3082,1405800.0],["2016-01-08",15.3792,15.5298,14.8296,14.9803,1045000.0],["2016-01-11",15.0423,15.131,14.475,14.5814,1435900.0],["2016-01-12",14.8473,14.9448,13.8989,14.5548,1448700.0],["2016-01-13",14.9803,15.0689,14.1559,14.2002,1268400.0],["2016-01-14",14.3775,14.865,13.9698,14.1382,1937700.0],["2016-01-15",13.4557,14.1205,13.3404,13.7482,1817700.0],["2016-01-19",13.7748,13.89,12.7908,12.8174,2519500.0],["2016-01-20",12.6756,13.2075,12.0729,13.0479,2200100.0],["2016-01-21",13.0745,13.6418,12.9504,13.2252,1486400.0],["2016-01-22",13.6418,14.1736,13.4822,13.7304,811600.0],["2016-01-25",13.3581,13.757,13.0568,13.305,1413300.0],["2016-01-26",13.952,21.256,13.6684,18.1713,19449100.0],["2016-01-27",18.9336,20.3874,18.9248,20.2544,12023300.0],["2016-01-28",19.9796,20.3253,19.0666,19.501,4061300.0],["2016-01-29",19.4123,20.0594,19.1818,19.8555,2707600.0],["2016-02-01",19.4921,19.8555,19.0134,19.4655,2098000.0],["2016-02-02",19.2528,19.4478,18.5879,19.1021,2069400.0],["2016-02-03",19.1464,19.368,18.2245,18.4284,2305200.0],["2016-02-04",18.5436,18.9691,18.3841,18.8095,3186600.0],["2016-02-05",18.7209,19.2084,18.4638,18.7918,1684800.0],["2016-02-08",18.4107,18.4993,17.9497,18.4195,914600.0],["2016-02-09",18.0472,18.2777,17.1254,17.737,2849300.0],["2016-02-10",17.5952,18.1891,17.5686,17.8788,1143700.0],["2016-02-11",17.5686,18.3132,17.4179,17.7459,2034600.0],["2016-02-12",18.0561,18.3929,17.5774,18.2068,1382600.0],["2016-02-16",18.7475,18.7475,17.8788,18.1182,1602700.0],["2016-02-17",19.1818,19.5719,18.65,18.8716,4917800.0],["2016-02-18",18.9336,19.953,18.5348,19.5807,2695100.0],["2016-02-19",19.4389,21.4245,19.0223,20.3253,4324900.0],["2016-02-22",20.6178,20.804,20.3342,20.609,1854800.0],["2016-02-23",20.3785,20.5115,19.8732,19.9796,1020700.0],["2016-02-24",19.5453,20.4139,18.7652,19.7935,3253100.0],["2016-02-25",19.8112,19.9619,18.6145,19.2616,2860600.0],["2016-02-26",19.501,20.0948,18.8893,19.7757,1885600.0],["2016-02-29",19.8555,20.2544,19.2439,19.8378,1794800.0],["2016-03-01",20.281,20.6621,19.696,20.6178,2132600.0],["2016-03-02",20.476,21.1142,20.3962,20.8306,1233900.0],["2016-03-03",20.6001,21.0522,18.7386,20.3608,4944300.0],["2016-03-04",20.4405,20.671,18.3575,19.696,2136500.0],["2016-03-07",19.5364,19.9619,19.1021,19.3946,1284300.0],["2016-03-08",19.3057,19.4301,18.5765,18.7187,1157100.0],["2016-03-09",19.1011,19.2612,18.612,19.1901,1052000.0],["2016-03-10",18.9411,19.3145,18.7899,19.2167,1083000.0],["2016-03-11",19.5457,19.6613,18.5498,19.1189,1302100.0],["2016-03-14",19.0833,19.5813,18.8344,19.3768,773800.0],["2016-03-15",19.0744,21.7244,18.612,20.8174,4649900.0],["2016-03-16",21.1375,21.7867,20.7196,21.431,2886400.0],["2016-03-17",21.7155,22.1068,21.4221,21.7511,1578500.0],["2016-03-18",21.8578,22.3914,21.4754,22.2135,2078500.0],["2016-03-21",22.169,22.1868,21.6622,21.9823,946500.0],["2016-03-22",21.7867,21.9823,21.4932,21.7155,768800.0],["2016-03-23",21.511,21.511,21.0753,21.1108,882700.0],["2016-03-24",22.338,22.4536,21.8134,22.2758,3072400.0],["2016-03-28",22.3647,22.4536,22.0623,22.4091,1661300.0],["2016-03-29",22.338,22.5692,22.1779,22.4002,1660900.0],["2016-03-30",22.2846,22.3914,21.84,22.0623,1229000.0],["2016-03-31",22.0623,22.2313,21.76,22.1246,1471600.0],["2016-04-01",21.4754,21.8311,21.1642,21.5021,1758500.0],["2016-04-04",21.4043,21.4043,20.6395,21.013,1407200.0],["2016-04-05",20.7196,20.9419,20.4973,20.5239,896300.0],["2016-04-06",20.5417,20.933,20.1949,20.8974,1239200.0],["2016-04-07",21.3509,21.6177,20.5417,20.6929,1670800.0],["2016-04-08",21.0486,21.4843,20.6929,20.9063,1774000.0],["2016-04-11",21.3509,21.3687,20.9863,21.1286,789400.0],["2016-04-12",21.1197,21.591,20.9863,21.2353,895900.0],["2016-04-13",21.6266,21.8222,21.3687,21.6177,735700.0],["2016-04-14",21.6088,21.7778,21.3598,21.591,983900.0],["2016-04-15",21.591,21.9201,21.5288,21.6444,1728400.0],["2016-04-18",21.5377,21.6177,21.0397,21.2976,1739100.0],["2016-04-19",21.3865,21.6355,21.2531,21.2709,1069900.0],["2016-04-20",21.1731,21.7956,21.1731,21.5288,1276700.0],["2016-04-21",21.5732,22.0357,21.4399,21.76,965800.0],["2016-04-22",21.7511,22.0268,21.7422,21.7956,990200.0],["2016-04-25",21.6444,21.7066,21.4487,21.5821,1558100.0],["2016-04-26",21.7867,21.7867,21.1108,21.1108,1103500.0],["2016-04-27",20.684,21.6355,20.5595,21.182,2437700.0],["2016-04-28",21.2175,21.4932,20.8974,20.9597,1141600.0],["2016-04-29",20.9863,21.5466,20.9063,21.2442,1637200.0],["2016-05-02",21.2442,21.2887,20.7996,21.182,1422400.0],["2016-05-03",21.0842,21.2442,20.7818,20.8085,1434400.0],["2016-05-04",20.6484,21.013,20.6484,20.7373,882400.0],["2016-05-05",20.9597,20.9686,20.3816,20.4884,797500.0],["2016-05-06",20.4172,20.7018,20.2394,20.3194,964900.0],["2016-05-09",20.3461,21.2353,20.2749,20.8174,1272700.0],["2016-05-10",21.1998,21.9201,21.1642,21.8934,1018000.0],["2016-05-11",21.9734,22.3825,21.5021,21.8667,1700300.0],["2016-05-12",21.9289,22.0534,20.2572,20.4884,2714900.0],["2016-05-13",20.3728,20.4706,20.0348,20.1682,1952300.0],["2016-05-16",21.9734,22.4714,21.431,22.1779,6623900.0],["2016-05-17",22.5514,22.5514,21.8578,22.0712,2534200.0],["2016-05-18",21.9023,22.258,21.6088,21.6977,1376300.0],["2016-05-19",21.6088,22.0446,21.5821,22.0001,937600.0],["2016-05-20",22.0357,22.0801,21.6266,21.9289,2047000.0],["2016-05-23",21.7867,22.4981,21.6977,21.9023,1442700.0],["2016-05-24",22.2135,22.2758,21.7956,22.1157,827600.0],["2016-05-25",22.2313,22.4536,22.0623,22.4091,1134100.0],["2016-05-26",22.4892,22.7382,21.5643,21.6355,1788700.0],["2016-05-27",17.6961,18.5943,17.1803,18.5765,19932600.0],["2016-05-31",18.4875,18.8699,18.4342,18.8344,4939200.0],["2016-06-01",18.6387,18.9855,18.4698,18.8344,3076900.0],["2016-06-02",18.9411,19.1456,18.7454,19.03,1976300.0],["2016-06-03",18.9677,19.0122,18.4164,18.4342,1716500.0],["2016-06-06",18.4786,19.0656,18.3808,18.8699,2137000.0],["2016-06-07",18.8699,19.0033,18.612,18.9322,988700.0],["2016-06-08",19.3783,19.5924,18.95,19.0392,1651700.0],["2016-06-09",18.7002,18.9411,18.3076,18.8519,1869400.0],["2016-06-10",18.4147,18.9857,18.3969,18.8251,1749600.0],["2016-06-13",18.834,19.0035,18.6645,18.8073,2019200.0],["2016-06-14",18.7359,18.8162,18.5039,18.6824,1551500.0],["2016-06-15",18.7091,18.8786,18.6021,18.8251,1329400.0],["2016-06-16",18.7359,18.7716,18.379,18.7537,1046700.0],["2016-06-17",18.7448,19.2266,18.7091,18.9857,1512100.0],["2016-06-20",19.2266,19.3247,19.0125,19.3247,1321300.0],["2016-06-21",19.3693,19.6281,19.1284,19.5032,2050600.0],["2016-06-22",19.5389,19.8511,19.4586,19.6281,1311200.0],["2016-06-23",19.8244,20.0652,19.6905,20.0652,1583700.0],["2016-06-24",19.3515,19.3515,18.2541,18.5931,7096100.0],["2016-06-27",18.3255,18.3522,17.1121,17.2549,1820200.0],["2016-06-28",17.5225,17.5761,16.8712,17.0943,1709500.0],["2016-06-29",17.3084,17.6385,17.0051,17.585,1124800.0],["2016-06-30",17.6474,18.1292,17.3976,18.1203,1043800.0],["2016-07-01",18.1292,18.7894,18.1292,18.6288,1353300.0],["2016-07-05",18.4504,18.5307,17.5493,17.7991,1495300.0],["2016-07-06",17.6563,17.8615,17.4333,17.692,1221200.0],["2016-07-07",17.5225,17.8705,17.3887,17.4244,1673200.0],["2016-07-08",17.6117,18.147,17.5939,18.0132,1173800.0],["2016-07-11",18.1203,18.6199,18.0132,18.4682,1199000.0],["2016-07-12",18.7627,19.1284,18.6645,18.95,649000.0],["2016-07-13",19.0482,19.1284,18.8162,18.9857,731700.0],["2016-07-14",19.1998,19.3604,18.9322,19.1731,943800.0],["2016-07-15",19.182,19.4407,19.0482,19.3426,1081400.0],["2016-07-18",19.2712,19.4318,19.1106,19.3872,765200.0],["2016-07-19",19.2177,19.3158,19.0749,19.1552,657500.0],["2016-07-20",19.0749,19.3693,18.9322,19.1998,1221100.0],["2016-07-21",19.9314,20.1188,19.4318,19.6013,1533800.0],["2016-07-22",19.5389,20.0742,19.4407,19.8333,771600.0],["2016-07-25",19.6905,20.1455,19.6727,20.0474,1752800.0],["2016-07-26",20.1455,20.6362,20.092,20.4221,1533000.0],["2016-07-27",20.5024,20.7344,20.4043,20.6273,891900.0],["2016-07-28",20.5113,21.573,20.2883,21.011,2154500.0],["2016-07-29",20.9663,21.6533,20.8682,21.5373,1466200.0],["2016-08-01",21.4214,21.4838,21.002,21.1894,2068100.0],["2016-08-02",19.9403,21.4927,19.9403,20.8325,2821500.0],["2016-08-03",20.7344,21.2072,20.6362,21.0288,1316400.0],["2016-08-04",20.9039,21.6176,20.9039,21.4214,1418500.0],["2016-08-05",21.2251,22.0548,21.1983,21.8585,1523000.0],["2016-08-08",21.787,22.0375,21.7333,21.8764,1561600.0],["2016-08-09",21.5633,21.9927,21.5006,21.617,1258900.0],["2016-08-10",21.7512,21.7959,21.0891,21.2054,958300.0],["2016-08-11",21.2322,21.447,21.107,21.2501,715400.0],["2016-08-12",21.268,21.3933,21.0891,21.107,593600.0],["2016-08-15",21.268,21.7243,21.2591,21.6348,641200.0],["2016-08-16",21.6617,21.7154,21.4648,21.5543,546300.0],["2016-08-17",21.5364,21.6975,21.3575,21.4917,786300.0],["2016-08-18",21.1696,21.5901,21.107,21.4738,2663300.0],["2016-08-19",21.2501,21.8764,21.1964,21.6885,851500.0],["2016-08-22",21.4738,21.6438,21.2501,21.4291,856500.0],["2016-08-23",21.5543,21.957,21.5543,21.7243,821600.0],["2016-08-24",21.6796,21.8496,21.3306,21.3396,886700.0],["2016-08-25",21.3306,21.4827,21.2501,21.3306,600100.0],["2016-08-26",21.3754,21.8138,21.3306,21.4917,1110600.0],["2016-08-29",21.4648,21.948,21.4648,21.8406,920900.0],["2016-08-30",21.9212,22.1359,21.6438,21.8227,840300.0],["2016-08-31",21.7422,21.957,21.5364,21.7243,819000.0],["2016-09-01",21.778,21.957,21.1696,21.5006,851900.0],["2016-09-02",21.7154,21.8854,21.5722,21.8138,693600.0],["2016-09-06",21.8138,22.0106,21.7333,21.957,478900.0],["2016-09-07",21.9033,22.4759,21.8585,22.4043,875300.0],["2016-09-08",22.5385,22.6101,22.3059,22.5028,635100.0],["2016-09-09",22.3149,22.467,21.5543,21.5722,1076300.0],["2016-09-12",21.2054,22.1359,20.8833,22.0643,1095700.0],["2016-09-13",21.7333,21.948,20.937,21.0891,1230600.0],["2016-09-14",21.1159,21.4112,20.8027,20.937,910500.0],["2016-09-15",20.9727,21.9033,20.937,21.787,796500.0],["2016-09-16",21.5454,21.6796,21.2143,21.5722,1156700.0],["2016-09-19",21.6975,21.9391,21.3933,21.5633,841300.0],["2016-09-20",21.608,21.7512,21.2948,21.2948,971100.0],["2016-09-21",21.5454,21.7959,21.4291,21.6438,685200.0],["2016-09-22",21.8585,22.0912,21.7601,22.0554,824100.0],["2016-09-23",21.8406,22.0912,20.6059,20.6148,1264200.0],["2016-09-26",20.6148,21.0354,20.2659,20.7938,1096700.0],["2016-09-27",20.6238,21.0891,20.4717,21.0533,772900.0],["2016-09-28",21.1606,21.7601,21.0175,21.7243,825000.0],["2016-09-29",21.787,22.2701,21.5364,21.7333,904100.0],["2016-09-30",22.1717,22.9591,22.0733,22.7354,1315800.0],["2016-10-03",22.5743,22.7264,22.288,22.3596,955700.0],["2016-10-04",22.4133,22.5922,21.8406,21.957,744100.0],["2016-10-05",22.1806,22.6459,22.0464,22.3596,1238800.0],["2016-10-06",22.3685,22.6459,22.1896,22.2791,1317200.0],["2016-10-07",22.297,22.297,21.7064,21.8496,941300.0],["2016-10-10",21.8496,22.467,21.8496,22.0912,623100.0],["2016-10-11",22.0643,22.3506,21.7333,21.8049,829100.0],["2016-10-12",21.6885,21.8675,21.5275,21.5901,651400.0],["2016-10-13",21.3754,21.6438,21.277,21.3754,669700.0],["2016-10-14",22.4401,23.1291,22.2791,22.4938,1608600.0],["2016-10-17",22.467,22.5833,22.0643,22.0733,730300.0],["2016-10-18",22.7533,22.7533,21.948,21.957,601300.0],["2016-10-19",22.0912,22.1985,21.787,22.0554,498800.0],["2016-10-20",21.7691,22.0822,21.5364,21.948,945800.0],["2016-10-21",21.6438,22.1806,21.6259,22.1538,394300.0],["2016-10-24",22.0106,22.1717,21.4291,21.4648,1207600.0],["2016-10-25",21.3664,21.5991,21.0264,21.1338,563600.0],["2016-10-26",21.0175,21.268,20.8743,21.1249,595000.0],["2016-10-27",21.1606,21.1785,20.9012,21.1427,610100.0],["2016-10-28",21.1606,21.6796,21.098,21.3038,754800.0],["2016-10-31",21.3485,21.6885,21.2591,21.3664,805200.0],["2016-11-01",20.7133,21.6975,20.087,20.1854,2179200.0],["2016-11-02",19.9438,20.248,19.5769,20.1138,1693200.0],["2016-11-03",20.0691,20.3822,19.9975,20.1585,798900.0],["2016-11-04",20.0691,20.7222,20.0691,20.4359,2371000.0],["2016-11-07",20.9101,21.3485,20.7133,21.1159,871000.0],["2016-11-08",21.062,21.4031,20.8556,21.1967,862200.0],["2016-11-09",22.0582,24.526,21.8338,24.3286,3036100.0],["2016-11-10",24.5709,25.1991,24.3735,24.8132,1882700.0],["2016-11-11",24.7683,25.0734,24.544,25.0196,1237400.0],["2016-11-14",25.1542,25.917,25.0376,25.2799,1643300.0],["2016-11-15",25.2529,25.5939,24.9747,25.5491,2528600.0],["2016-11-16",25.2888,25.7016,25.235,25.5939,1222500.0],["2016-11-17",25.5939,25.8811,25.4593,25.7734,766200.0],["2016-11-18",25.5401,25.7555,24.9209,25.6119,1533900.0],["2016-11-21",25.8273,25.8811,25.4324,25.585,1190900.0],["2016-11-22",25.8273,26.3837,25.6837,26.3298,1434700.0],["2016-11-23",26.5362,27.8285,26.4644,27.7836,1861300.0],["2016-11-25",27.7567,27.7657,27.4695,27.7387,282400.0],["2016-11-28",27.6311,28.2144,27.0029,27.1106,1853500.0],["2016-11-29",26.7875,27.1195,25.935,26.6708,826700.0],["2016-11-30",27.2452,27.6849,27.0836,27.3887,1038800.0],["2016-12-01",27.7387,27.8464,26.7785,26.8144,1760900.0],["2016-12-02",26.6977,26.94,26.4913,26.6529,1287000.0],["2016-12-05",27.0118,27.3529,26.7157,26.7785,981500.0],["2016-12-06",26.7067,27.9451,26.6708,27.9003,1480000.0],["2016-12-07",28.0169,28.8874,27.9003,28.8066,1194600.0],["2016-12-08",28.8605,29.0579,28.4746,29.022,821800.0],["2016-12-09",29.0669,29.4079,28.5105,28.5554,1065200.0],["2016-12-12",28.5374,28.5374,27.0926,27.1464,2277900.0],["2016-12-13",27.4336,29.7669,27.3349,29.6592,4150200.0],["2016-12-14",29.5605,29.722,28.5195,28.6541,1802100.0],["2016-12-15",28.4477,29.1925,28.3131,28.6541,973100.0],["2016-12-16",28.6092,28.6631,27.8195,27.8554,3153100.0],["2016-12-19",28.5285,28.9592,27.99,28.2862,1669200.0],["2016-12-20",28.3131,28.8425,28.008,28.6631,1645700.0],["2016-12-21",28.6092,29.1207,28.5195,28.8515,893900.0],["2016-12-22",28.681,29.031,28.6002,28.7169,811300.0],["2016-12-23",28.6361,29.031,28.5464,28.9413,544800.0],["2016-12-27",28.8605,29.2195,28.7349,29.0041,449500.0],["2016-12-28",29.1925,29.4528,28.5643,28.7259,579100.0],["2016-12-29",28.9054,29.1387,28.6451,28.7797,626200.0],["2016-12-30",29.0041,29.0041,28.0977,28.2951,829300.0],["2017-01-03",28.8336,29.4976,28.4926,28.6631,1354400.0],["2017-01-04",28.8874,29.2374,28.4387,29.1746,1130900.0],["2017-01-05",29.1387,29.6861,28.3221,28.3849,1754000.0],["2017-01-06",28.7528,28.9054,28.1964,28.1964,1546200.0],["2017-01-09",28.1874,28.4297,27.7567,28.0618,813600.0],["2017-01-10",28.4297,29.1118,28.0887,28.5554,809500.0],["2017-01-11",28.6631,28.7797,28.349,28.7618,605400.0],["2017-01-12",28.7349,28.7349,27.9092,28.1605,918900.0],["2017-01-13",28.3579,28.8695,28.3579,28.699,607400.0],["2017-01-17",28.8066,28.8066,27.981,28.2323,641800.0],["2017-01-18",28.4746,28.9772,28.2682,28.5015,863600.0],["2017-01-19",28.5195,28.681,27.6041,27.7208,1786500.0],["2017-01-20",27.8644,28.5195,27.8644,28.34,804500.0],["2017-01-23",27.8913,28.3849,27.6669,28.0528,694700.0],["2017-01-24",28.4746,29.5515,28.34,29.1477,938200.0],["2017-01-25",29.6412,29.6861,28.9772,29.4438,4105800.0],["2017-01-26",30.0989,30.395,29.1207,29.5964,1439200.0],["2017-01-27",29.5515,30.0092,29.4079,29.713,1490900.0],["2017-01-30",29.3182,29.3182,28.0528,28.5285,1390800.0],["2017-01-31",28.4746,28.8964,28.0887,28.5374,1070300.0],["2017-02-01",28.8067,29.1566,28.4746,28.7977,1341800.0],["2017-02-02",28.6631,28.7259,28.2862,28.4926,1550100.0],["2017-02-03",28.8246,29.3989,28.7977,29.3002,1106300.0],["2017-02-06",29.022,29.1566,28.3759,28.4656,786300.0],["2017-02-07",28.6182,28.672,27.7836,27.8913,992100.0],["2017-02-08",27.8105,27.9092,27.308,27.7567,1403400.0],["2017-02-09",27.7567,28.3579,27.7387,28.1067,759300.0],["2017-02-10",28.3579,29.2553,28.2413,29.2105,1769800.0],["2017-02-13",29.5066,29.8207,29.0848,29.0938,1303000.0],["2017-02-14",28.9233,29.39,28.5823,29.0848,1079100.0],["2017-02-15",28.9772,29.372,28.7887,29.2912,976600.0],["2017-02-16",29.2554,29.372,28.5554,28.7169,1175600.0],["2017-02-17",28.8515,28.9682,28.4926,28.7169,1098100.0],["2017-02-21",28.7977,28.9233,28.5823,28.8336,936400.0],["2017-02-22",29.731,29.8835,27.9541,28.1874,2400900.0],["2017-02-23",27.999,28.2951,26.6888,26.8413,2378900.0],["2017-02-24",26.5452,27.317,26.0067,27.2362,1589200.0],["2017-02-27",27.4964,28.0259,27.2093,27.9092,1646300.0],["2017-02-28",27.8374,28.2233,27.7208,28.0349,1917700.0],["2017-03-01",28.8066,29.3989,28.5643,29.2374,1862500.0],["2017-03-02",29.022,29.2553,28.5285,28.5464,1397900.0],["2017-03-03",28.5285,28.9861,28.4208,28.9682,1180600.0],["2017-03-06",28.5913,29.031,28.4926,28.8964,929200.0],["2017-03-07",28.5464,28.8874,28.4477,28.5374,1023400.0],["2017-03-08",28.4745,28.8523,27.9257,28.0156,1355500.0],["2017-03-09",27.9796,28.1506,26.3153,26.7561,2768500.0],["2017-03-10",27.1699,27.3949,26.3962,27.2149,1978700.0],["2017-03-13",27.1879,27.3948,26.891,27.1699,1035100.0],["2017-03-14",26.981,27.1429,26.3692,27.017,1320900.0],["2017-03-15",27.3139,28.3665,27.1879,27.9706,2282700.0],["2017-03-16",28.0336,28.2675,27.2779,27.3229,1099400.0],["2017-03-17",27.4938,28.4475,27.4848,28.0246,2637100.0],["2017-03-20",27.8987,28.0696,27.4848,27.7277,1244600.0],["2017-03-21",27.9886,28.1416,26.6211,26.864,1658100.0],["2017-03-22",26.7111,27.008,26.4682,26.7291,1208000.0],["2017-03-23",26.6751,27.107,26.5222,26.927,915000.0],["2017-03-24",27.062,27.2689,26.6481,26.99,1251500.0],["2017-03-27",26.1893,26.7291,25.7934,26.6031,1367900.0],["2017-03-28",26.5851,27.008,26.5851,26.936,2840400.0],["2017-03-29",26.9,27.8717,26.7831,27.6917,1555900.0],["2017-03-30",27.6917,28.3935,27.5658,28.2405,1717000.0],["2017-03-31",28.1416,28.4295,28.0246,28.2495,1258500.0],["2017-04-03",28.2675,28.4475,27.4218,27.4938,1252800.0],["2017-04-04",27.4398,27.6468,27.2149,27.6018,906100.0],["2017-04-05",27.8987,28.7623,27.8807,27.9706,2242200.0],["2017-04-06",28.1236,29.4011,28.0156,29.1312,2033100.0],["2017-04-07",29.1492,29.608,29.0053,29.2572,1219100.0],["2017-04-10",29.2931,29.8509,29.2931,29.5271,1214800.0],["2017-04-11",29.4731,29.707,29.0772,29.698,1091800.0],["2017-04-12",29.3651,29.4911,28.4744,28.5824,1348600.0],["2017-04-13",28.4295,28.5464,27.7907,27.9436,1170000.0],["2017-04-17",28.1236,28.6724,27.8177,28.5284,2902700.0],["2017-04-18",28.2405,28.7174,27.9886,28.6724,988700.0],["2017-04-19",28.8523,29.3741,28.7264,28.8883,1365300.0],["2017-04-20",29.0412,29.3021,28.6904,29.1942,1380200.0],["2017-04-21",28.9963,29.3201,28.7443,29.1942,1197600.0],["2017-04-24",29.644,29.9319,29.4281,29.77,1774400.0],["2017-04-25",31.3714,32.7749,31.0385,32.0821,3655600.0],["2017-04-26",32.0012,32.496,31.9382,32.0551,2096500.0],["2017-04-27",32.0281,32.316,31.8932,32.0371,1380700.0],["2017-04-28",31.3534,31.7222,30.9575,31.4703,2265300.0],["2017-05-01",31.5423,32.0461,31.3084,31.6233,1320300.0],["2017-05-02",31.9652,32.379,31.0655,31.2364,2193600.0],["2017-05-03",31.9382,31.9382,29.689,29.779,3139200.0],["2017-05-04",29.9229,30.0579,29.3741,29.9409,1646400.0],["2017-05-05",30.0939,30.2108,29.725,29.9859,1891400.0],["2017-05-08",29.9409,30.1118,28.9423,29.563,1894000.0],["2017-05-09",29.599,29.8329,29.2212,29.653,1464200.0],["2017-05-10",29.608,30.0669,29.4911,30.0039,1237200.0],["2017-05-11",29.3291,29.626,28.1146,29.3471,2941300.0],["2017-05-12",29.1132,29.3111,28.9063,29.2932,2584200.0],["2017-05-15",29.554,30.4627,29.554,30.0938,1892400.0],["2017-05-16",30.1928,30.1928,29.554,29.9319,1438500.0],["2017-05-17",29.9319,29.9319,28.6904,28.7174,1475000.0],["2017-05-18",28.5194,28.9603,28.1506,28.6454,2414500.0],["2017-05-19",29.0412,29.743,28.8253,29.4371,1671700.0],["2017-05-22",29.689,30.0759,29.4731,29.824,1705800.0],["2017-05-23",29.8509,30.4537,29.2482,30.4087,2608400.0],["2017-05-24",30.4177,30.6157,30.1478,30.3548,1531400.0],["2017-05-25",30.5167,30.6067,29.4821,29.5181,734900.0],["2017-05-26",29.5001,29.707,29.2392,29.608,957500.0],["2017-05-30",29.689,30.5797,29.68,30.4087,1739200.0],["2017-05-31",30.3817,30.5257,29.2212,29.4911,1709300.0],["2017-06-01",29.815,30.7236,29.581,30.4537,1377800.0],["2017-06-02",30.3997,30.6786,30.0669,30.2018,1041600.0],["2017-06-05",30.0848,30.3817,29.9409,30.0938,1041800.0],["2017-06-06",29.8329,30.5707,29.563,30.3727,3582700.0],["2017-06-07",30.4269,30.9409,30.2735,30.5441,1458900.0],["2017-06-08",30.4449,31.5631,30.3637,31.2295,1943600.0],["2017-06-09",31.3737,33.511,31.3737,32.5461,2564400.0],["2017-06-12",32.51,33.2495,31.996,33.1413,3275200.0],["2017-06-13",33.2405,33.8447,33.1954,33.5381,1450500.0],["2017-06-14",33.5471,33.7545,32.2846,32.6453,1871000.0],["2017-06-15",31.4278,32.6814,31.3196,31.8337,2318700.0],["2017-06-16",31.8427,32.1493,31.5812,31.9689,1846600.0],["2017-06-19",32.5822,33.3216,32.3657,33.2134,2473500.0],["2017-06-20",32.7715,32.8257,32.2485,32.3116,1107500.0],["2017-06-21",32.2485,32.2485,31.1303,31.2024,1498700.0],["2017-06-22",31.2024,31.6172,30.8507,31.3557,1387800.0],["2017-06-23",31.4459,32.0952,31.1573,31.8788,2524600.0],["2017-06-26",32.0862,32.8076,31.7255,32.6543,1716400.0],["2017-06-27",32.7265,32.9249,31.978,32.023,1076400.0],["2017-06-28",32.4018,33.1593,32.0862,32.8798,924900.0],["2017-06-29",32.9429,33.7365,32.1313,32.8437,1451600.0],["2017-06-30",33.0331,34.1784,33.0331,33.8176,1538200.0],["2017-07-03",33.9529,34.2595,33.5291,33.5291,1464600.0],["2017-07-05",33.5741,34.1062,33.475,33.98,1383700.0],["2017-07-06",33.8627,34.016,32.997,33.006,1793800.0],["2017-07-07",33.024,33.6283,32.2755,33.5561,1407700.0],["2017-07-10",33.502,33.9529,33.2495,33.52,1295300.0],["2017-07-11",33.6914,34.1874,33.4208,34.1152,1319300.0],["2017-07-12",34.3677,34.9719,34.1784,34.1964,1311200.0],["2017-07-13",34.1513,34.7555,34.0521,34.7014,1235400.0],["2017-07-14",34.7735,35.2064,34.6743,34.9088,967400.0],["2017-07-17",34.8096,35.0982,34.6022,34.9178,1579400.0],["2017-07-18",34.8457,34.8818,34.2956,34.4218,1092900.0],["2017-07-19",34.5752,35.1704,34.485,35.0261,846200.0],["2017-07-20",35.1794,35.6844,34.7375,34.8637,1265900.0],["2017-07-21",34.6022,34.7826,34.1243,34.6563,930300.0],["2017-07-24",34.7014,35.1162,34.6563,35.0261,1188000.0],["2017-07-25",35.6753,35.982,35.1974,35.2966,1640000.0],["2017-07-26",35.3597,35.4138,34.2956,34.4128,1405400.0],["2017-07-27",34.6022,34.9269,34.3587,34.9178,975700.0],["2017-07-28",34.6563,34.9629,34.5481,34.8908,978800.0],["2017-07-31",35.0531,35.7745,35.0531,35.504,1790100.0],["2017-08-01",35.1613,35.6754,34.9269,35.0711,2311900.0],["2017-08-02",35.7836,36.2886,33.2315,33.9078,2968600.0],["2017-08-03",34.0972,35.4769,34.0611,35.1703,1951900.0],["2017-08-04",35.3687,35.8918,35.2425,35.5671,1387100.0],["2017-08-07",35.5762,35.7207,34.8984,35.5039,1223900.0],["2017-08-08",35.5129,36.1364,35.278,35.4135,964800.0],["2017-08-09",35.1966,35.296,34.6635,35.0159,1092200.0],["2017-08-10",34.6996,34.9436,34.2117,34.2478,2155100.0],["2017-08-11",34.0038,34.6183,33.8141,34.4105,2368900.0],["2017-08-14",34.6364,35.5219,34.5189,35.3864,1668600.0],["2017-08-15",35.3503,35.3683,35.0069,35.1063,700300.0],["2017-08-16",35.1695,35.3322,34.8171,34.9707,927600.0],["2017-08-17",34.799,35.2237,34.0671,34.0761,1262200.0],["2017-08-18",33.6785,34.4285,33.4436,33.9135,1524600.0],["2017-08-21",33.7779,34.1304,33.7508,33.7779,1005700.0],["2017-08-22",34.0309,35.034,33.8773,34.9798,1047200.0],["2017-08-23",34.5099,35.025,34.302,34.3111,1015300.0],["2017-08-24",34.537,34.6725,33.9677,33.9948,862600.0],["2017-08-25",34.2207,34.6454,34.0219,34.2117,1083900.0],["2017-08-28",34.3653,34.4557,33.9315,34.1484,875800.0],["2017-08-29",33.7689,34.9978,33.6333,34.6816,1103400.0],["2017-08-30",34.6635,35.296,34.528,35.1063,885800.0],["2017-08-31",35.3683,35.4045,34.7719,34.8352,873100.0],["2017-09-01",34.9707,35.5762,34.9707,35.296,756100.0],["2017-09-05",35.4225,35.4225,34.3201,34.6002,1247900.0],["2017-09-06",34.9707,35.1153,34.5551,34.5551,1041600.0],["2017-09-07",34.6183,34.781,33.9767,34.4737,1002100.0],["2017-09-08",34.3472,35.8202,34.1394,35.7388,1733200.0],["2017-09-11",36.0732,36.4708,35.8744,36.1907,2048300.0],["2017-09-12",36.5069,37.8533,36.1997,37.7088,1657100.0],["2017-09-13",38.4407,38.775,37.2027,38.6124,2683100.0],["2017-09-14",38.6124,39.0371,38.016,38.6756,2006900.0],["2017-09-15",38.7028,39.4618,38.6666,39.2811,2436600.0],["2017-09-18",39.4889,40.1938,39.3624,39.9679,1451200.0],["2017-09-19",40.013,40.4829,39.8413,40.0672,1056000.0],["2017-09-20",40.1847,40.1847,39.4708,39.5883,1626700.0],["2017-09-21",38.8835,39.263,38.26,39.2359,1556600.0],["2017-09-22",39.001,39.1636,38.6395,38.8202,1175000.0],["2017-09-25",38.757,39.5612,38.6937,39.4799,927400.0],["2017-09-26",39.5251,39.9136,39.4347,39.6245,1159900.0],["2017-09-27",39.9227,40.5913,39.7058,40.266,785500.0],["2017-09-28",40.2118,40.6456,39.8504,40.5462,882500.0],["2017-09-29",40.4558,40.754,40.2209,40.6817,1196200.0],["2017-10-02",40.6817,41.0703,40.4377,40.8895,801600.0],["2017-10-03",40.8895,41.0703,40.4829,40.754,818600.0],["2017-10-04",40.745,41.1335,40.5281,40.5823,624600.0],["2017-10-05",40.6546,41.1878,40.5642,41.0522,750300.0],["2017-10-06",40.8444,41.3956,40.6275,41.2962,1682600.0],["2017-10-09",41.4046,41.4046,40.5462,40.7992,909600.0],["2017-10-10",41.3052,41.504,40.9799,41.1245,1121600.0],["2017-10-11",41.504,42.1818,41.4046,41.4046,1002400.0],["2017-10-12",41.1787,41.7119,41.1787,41.4227,852800.0],["2017-10-13",41.6848,41.8293,41.1064,41.3143,894800.0],["2017-10-16",41.7661,42.2902,41.6396,41.9287,1990400.0],["2017-10-17",41.9378,41.9558,41.5221,41.5944,586000.0],["2017-10-18",41.8384,42.0101,41.5131,41.6667,515500.0],["2017-10-19",41.4498,41.4498,40.6094,41.3414,867200.0],["2017-10-20",41.6848,41.748,41.1516,41.4227,586400.0],["2017-10-23",41.4679,41.9107,41.1968,41.5944,765000.0],["2017-10-24",42.2721,42.7239,42.0824,42.3715,919800.0],["2017-10-25",42.1275,42.1637,41.495,41.8384,1071800.0],["2017-10-26",42.001,42.5071,41.6757,42.2541,848100.0],["2017-10-27",42.1998,42.6697,42.0281,42.498,606600.0],["2017-10-30",42.1727,42.3806,41.7842,42.1546,740000.0],["2017-10-31",42.8595,44.1517,42.3263,42.5703,1833100.0],["2017-11-01",41.5763,41.7932,39.1817,40.5281,2690200.0],["2017-11-02",40.6727,41.5673,40.6546,40.9618,1940600.0],["2017-11-03",41.1968,41.757,41.1968,41.7119,1499900.0],["2017-11-06",41.6576,42.2631,41.2149,42.1185,1055100.0],["2017-11-07",42.3083,42.5613,41.9378,42.2721,900600.0],["2017-11-08",42.0277,42.2178,40.5251,40.7967,1141700.0],["2017-11-09",40.3531,40.7967,39.8462,40.0816,1230400.0],["2017-11-10",40.0816,40.7152,39.8553,40.326,1401200.0],["2017-11-13",40.0997,40.86,39.9367,40.3893,1597400.0],["2017-11-14",40.1087,40.6699,38.6966,38.7781,1687300.0],["2017-11-15",38.588,38.6514,37.7281,38.5156,2006300.0],["2017-11-16",38.9592,40.0001,38.9592,39.8462,1320700.0],["2017-11-17",39.6199,40.9596,39.6199,40.5704,1123200.0],["2017-11-20",40.6247,42.0458,40.6247,41.3126,1482800.0],["2017-11-21",41.7471,41.9915,40.8148,40.851,949500.0],["2017-11-22",41.1949,41.4393,40.7786,40.9958,721600.0],["2017-11-24",41.1859,41.5842,40.9596,41.2493,463000.0],["2017-11-27",41.1859,41.6566,40.9324,41.0139,924800.0],["2017-11-28",41.1044,41.2221,39.8553,41.0773,1534700.0],["2017-11-29",41.023,42.4622,40.9686,42.2721,1503900.0],["2017-11-30",41.901,43.3945,41.901,42.3264,1956500.0],["2017-12-01",42.2993,42.2993,39.5294,41.4665,1340400.0],["2017-12-04",42.1635,43.2678,41.9282,41.9372,2348000.0],["2017-12-05",42.1363,42.4803,41.557,41.6385,1062400.0],["2017-12-06",41.5027,41.91,40.8238,41.023,839100.0],["2017-12-07",40.9415,41.6656,40.8691,41.557,936500.0],["2017-12-08",42.0096,42.1997,41.6837,41.9282,752000.0],["2017-12-11",41.9915,42.4713,41.4937,42.4079,1818100.0],["2017-12-12",42.5437,42.5437,41.8919,42.1182,842600.0],["2017-12-13",41.901,43.6661,41.7562,43.4851,1315000.0],["2017-12-14",43.4217,43.4217,41.6385,41.8467,1777600.0],["2017-12-15",41.9734,42.5256,41.4937,41.5751,2214100.0],["2017-12-18",42.0549,43.1411,41.9191,42.7609,1358000.0],["2017-12-19",42.7066,42.9329,42.245,42.598,619100.0],["2017-12-20",43.0325,43.5122,42.4984,43.0234,1004800.0],["2017-12-21",43.1773,43.6842,42.8152,43.4851,543600.0],["2017-12-22",43.6118,43.9739,42.9782,43.9105,530900.0],["2017-12-26",44.0101,44.0101,43.467,43.7928,409900.0],["2017-12-27",43.9015,44.2364,43.6118,43.9829,339400.0],["2017-12-28",44.2635,44.2635,43.5846,43.8924,629800.0],["2017-12-29",43.9286,44.1549,43.5484,43.648,412700.0],["2018-01-02",43.8381,44.1911,43.5032,43.9829,623200.0],["2018-01-03",44.0372,44.2816,43.5665,43.8381,514700.0],["2018-01-04",44.0191,44.2635,42.9148,43.0506,985900.0],["2018-01-05",43.2135,43.3583,42.3083,42.4984,766100.0],["2018-01-08",42.5437,43.0144,42.2993,42.8062,1035900.0],["2018-01-09",42.9872,43.3131,42.2993,42.9238,1100400.0],["2018-01-10",42.8786,43.3493,42.3626,43.0687,1390200.0],["2018-01-11",43.5937,43.8109,43.2135,43.648,791700.0],["2018-01-12",43.9467,44.2002,43.6752,44.173,883300.0],["2018-01-16",44.4446,45.1687,43.5756,43.9829,1045100.0],["2018-01-17",44.2183,44.6256,43.5122,44.3993,731100.0],["2018-01-18",44.6075,45.1687,44.0734,44.2273,819600.0],["2018-01-19",44.5713,45.1506,44.3631,45.0691,714100.0],["2018-01-22",44.9967,45.0782,43.9829,44.6346,947300.0],["2018-01-23",44.5894,44.8338,43.9105,44.6618,719000.0],["2018-01-24",45.0148,45.1506,43.9829,44.4445,734000.0],["2018-01-25",44.879,45.4131,42.6161,43.648,1990200.0],["2018-01-26",43.6661,44.6889,43.1139,44.6527,1001800.0],["2018-01-29",44.6165,45.1053,43.3674,43.4489,942700.0],["2018-01-30",42.8876,43.4217,42.2812,43.123,778700.0],["2018-01-31",43.5484,44.0463,42.3445,42.5618,1250300.0],["2018-02-01",42.3988,43.1773,42.3264,42.5618,944000.0],["2018-02-02",42.2269,42.5165,40.8872,40.9596,1329000.0],["2018-02-05",40.2083,41.2311,39.1583,39.3665,2079700.0],["2018-02-06",38.3617,40.1359,38.0811,39.8553,2169400.0],["2018-02-07",39.6742,40.3984,39.0316,39.104,1377300.0],["2018-02-08",39.1764,39.3393,37.547,37.5561,1808500.0],["2018-02-09",38.0992,39.0949,37.185,38.4432,2020200.0],["2018-02-12",38.8415,39.6018,38.4885,39.1311,1393300.0],["2018-02-13",38.8415,39.6109,38.6604,38.8867,1520500.0],["2018-02-14",39.2307,39.3755,36.0082,37.9453,4647800.0],["2018-02-15",38.3527,39.285,37.9815,39.1402,2152900.0],["2018-02-16",39.1221,39.5385,37.0854,37.1397,2451000.0],["2018-02-20",36.8591,38.7872,36.8591,38.235,1976000.0],["2018-02-21",38.2078,39.9367,38.2078,39.3846,2165300.0],["2018-02-22",39.5203,40.3169,38.7147,38.7781,1932400.0],["2018-02-23",38.932,39.7104,38.8143,39.5566,1234200.0],["2018-02-26",39.7104,39.7285,37.9725,38.4884,2350900.0],["2018-02-27",38.5247,39.6833,38.5247,38.7872,1666900.0],["2018-02-28",38.8324,39.1855,37.5018,37.5833,1810200.0],["2018-03-01",37.4565,38.1626,36.0444,36.2345,3680000.0],["2018-03-02",33.1479,35.6824,32.9035,35.3837,3870600.0],["2018-03-05",35.0216,36.1259,34.8315,35.7186,1991900.0],["2018-03-06",35.9811,37.3117,35.9449,36.6419,2391000.0],["2018-03-07",35.963,36.2979,34.8315,35.5013,2108900.0],["2018-03-08",35.6828,36.5087,35.1383,36.191,2370500.0],["2018-03-09",36.4361,37.634,36.4179,37.2619,1993500.0],["2018-03-12",37.0713,37.3345,36.2183,36.2183,2150900.0],["2018-03-13",36.2092,36.7718,35.9006,36.0731,1505400.0],["2018-03-14",36.2092,36.2364,35.2835,35.3924,1059200.0],["2018-03-15",35.5921,35.8916,35.1746,35.22,842700.0],["2018-03-16",35.2019,36.0095,34.9478,35.2382,2233100.0],["2018-03-19",34.7027,35.2654,34.6029,35.102,1321200.0],["2018-03-20",35.2109,35.828,35.102,35.2382,1117300.0],["2018-03-21",35.1656,35.701,34.6664,35.4106,1837600.0],["2018-03-22",34.7935,34.9296,33.3687,33.4232,1572600.0],["2018-03-23",33.5774,33.6863,32.4612,32.5338,1688900.0],["2018-03-26",33.2235,33.6682,32.5883,33.5774,1316600.0],["2018-03-27",33.6954,34.1855,32.9694,33.4867,1533200.0],["2018-03-28",33.4413,33.7408,32.67,33.2417,1344700.0],["2018-03-29",33.5684,34.3034,33.3687,33.9495,1328600.0],["2018-04-02",33.8679,34.0584,32.1708,32.5248,811200.0],["2018-04-03",32.7153,33.4685,32.6336,33.3052,984400.0],["2018-04-04",32.5792,33.6682,32.2616,33.5502,1012200.0],["2018-04-05",33.7136,34.4396,33.6591,33.9949,1547400.0],["2018-04-06",33.6228,33.8951,32.2888,32.7698,1195100.0],["2018-04-09",32.9966,33.4504,32.6881,32.7516,1221800.0],["2018-04-10",33.4685,34.1219,33.3052,33.9404,1193400.0],["2018-04-11",33.6047,34.2399,33.523,33.8497,1144800.0],["2018-04-12",34.1764,34.9841,33.9495,34.6392,1803600.0],["2018-04-13",35.5013,35.5013,34.73,35.0476,2357800.0],["2018-04-16",35.1837,35.6828,34.9931,35.4469,1325600.0],["2018-04-17",35.6012,36.4179,35.6012,35.9732,1372000.0],["2018-04-18",36.7628,37.0169,36.2183,36.5631,1465100.0],["2018-04-19",36.4361,36.5994,35.7373,35.9914,1140500.0],["2018-04-20",36.1547,36.2909,35.465,35.7645,967600.0],["2018-04-23",35.9188,36.0912,35.6193,35.8553,529800.0],["2018-04-24",36.5268,36.6357,32.5883,33.2507,2270300.0],["2018-04-25",33.1781,33.9949,32.915,33.5865,1297100.0],["2018-04-26",33.7136,33.9495,32.7335,33.0602,1483400.0],["2018-04-27",33.0329,33.7589,32.8787,33.4867,1127500.0],["2018-04-30",33.641,33.8497,33.1328,33.1418,1070000.0],["2018-05-01",32.9876,33.3143,32.0347,32.8787,1748600.0],["2018-05-02",34.6664,34.9387,33.0239,34.0312,3003500.0],["2018-05-03",33.9223,34.8842,33.2235,34.5485,2090200.0],["2018-05-04",34.8207,35.7282,34.3488,35.4106,2396900.0],["2018-05-07",36.1457,37.1893,35.9732,36.8081,1981800.0],["2018-05-08",36.7083,37.1439,35.6375,36.1729,2560400.0],["2018-05-09",36.3544,37.3163,36.1638,37.1984,1848000.0],["2018-05-10",37.2528,37.4615,36.9261,36.9806,1101800.0],["2018-05-11",37.0622,37.5795,36.4996,36.7174,1348300.0],["2018-05-14",36.9715,37.7973,36.9715,37.5069,1128900.0],["2018-05-15",37.2437,37.7429,37.1348,37.5886,1176400.0],["2018-05-16",37.634,38.3236,37.634,38.242,2144000.0],["2018-05-17",38.2964,39.1132,38.0514,38.1149,1543400.0],["2018-05-18",38.1512,38.4053,37.8336,37.9244,1283400.0],["2018-05-21",38.3963,39.1041,38.3055,38.9226,1468100.0],["2018-05-22",39.1585,39.2947,38.3872,38.4053,1108900.0],["2018-05-23",38.0151,38.3872,37.4615,37.9425,1275500.0],["2018-05-24",37.8064,38.2148,37.4978,37.8608,973500.0],["2018-05-25",37.5704,37.8155,36.6811,36.9261,1732400.0],["2018-05-29",36.6629,37.2074,36.0821,36.5268,1170900.0],["2018-05-30",36.8989,37.4252,36.7718,37.2528,1090300.0],["2018-05-31",37.2619,37.2619,35.4469,35.9188,1368300.0],["2018-06-01",36.2999,36.6811,35.9006,36.2727,915400.0],["2018-06-04",36.5087,36.8172,35.8916,36.0458,736000.0],["2018-06-05",35.7373,36.0277,35.0748,35.6647,1669200.0],["2018-06-06",35.9188,37.398,35.8371,37.2528,1717000.0],["2018-06-07",37.462,38.1352,37.1982,37.7895,1794400.0],["2018-06-08",37.644,38.3991,37.5985,38.2626,1366800.0],["2018-06-11",38.3081,38.4172,37.644,38.1807,1601100.0],["2018-06-12",38.2808,38.7629,37.8987,38.4718,1073200.0],["2018-06-13",38.4536,38.6993,37.3984,37.9715,1363200.0],["2018-06-14",36.5432,37.1255,35.8973,36.3795,2822700.0],["2018-06-15",36.1339,36.7979,35.961,36.3522,1901400.0],["2018-06-18",36.0338,36.5978,36.0338,36.334,1490600.0],["2018-06-19",35.6881,36.1884,35.0968,36.1157,1295900.0],["2018-06-20",36.2521,36.4614,35.4698,36.3158,1341400.0],["2018-06-21",37.08,37.2073,35.7154,36.1702,1932100.0],["2018-06-22",36.7707,37.7622,36.3977,37.5803,2529500.0],["2018-06-25",37.1436,37.5621,36.334,37.0072,1663600.0],["2018-06-26",37.0891,37.7077,36.9253,37.1345,1379400.0],["2018-06-27",37.2619,38.1079,37.1255,37.3711,1379500.0],["2018-06-28",37.3165,37.6895,36.7706,37.4074,2835300.0],["2018-06-29",37.7532,38.863,37.5166,38.3809,1664900.0],["2018-07-02",37.8987,38.4081,37.2983,38.3445,978600.0],["2018-07-03",38.5082,38.9085,38.0443,38.0897,589000.0],["2018-07-05",38.4445,39.2815,38.0807,39.236,1498100.0],["2018-07-06",38.9904,39.3361,38.5992,38.8721,1104800.0],["2018-07-09",39.2178,40.5005,39.054,40.4095,1023500.0],["2018-07-10",39.5271,40.1912,39.1359,40.1275,1696900.0],["2018-07-11",39.3997,39.709,39.0904,39.2633,1466200.0],["2018-07-12",39.8546,39.9547,39.3724,39.7727,1461700.0],["2018-07-13",40.173,41.1464,40.1366,41.0736,1701600.0],["2018-07-16",41.1555,41.3647,39.609,39.8637,2084300.0],["2018-07-17",39.7818,40.264,39.609,40.1275,727300.0],["2018-07-18",40.0001,40.6551,39.7363,40.2731,1260100.0],["2018-07-19",39.3542,39.9819,38.8721,39.9183,1835000.0],["2018-07-20",39.7363,39.8,39.0631,39.1086,966900.0],["2018-07-23",38.9358,39.4998,38.681,39.1632,1819400.0],["2018-07-24",39.6545,40.0183,39.0722,39.2269,1227600.0],["2018-07-25",39.2724,39.6999,38.7356,39.5999,1614000.0],["2018-07-26",39.8091,40.7734,39.5999,39.7545,1120600.0],["2018-07-27",40.0456,40.173,39.4179,39.9638,1326600.0],["2018-07-30",40.2913,40.6915,38.6083,38.6538,1292900.0],["2018-07-31",39.0904,40.3276,38.2353,40.1366,1933000.0],["2018-08-01",36.3795,38.0806,35.3151,36.0884,4482700.0],["2018-08-02",35.588,37.5348,35.5516,37.3529,2777100.0],["2018-08-03",37.2983,37.7531,36.3977,36.707,1421500.0],["2018-08-06",36.6797,37.1618,36.3431,36.5887,1319300.0],["2018-08-07",36.8616,37.3529,36.2521,36.3158,1379700.0],["2018-08-08",36.1972,36.3432,35.3217,35.3491,1494300.0],["2018-08-09",35.2944,35.3309,34.7016,34.9387,1445100.0],["2018-08-10",34.5374,34.8657,34.2729,34.5465,1720300.0],["2018-08-13",34.6742,34.8931,34.4097,34.5648,1156100.0],["2018-08-14",34.7016,34.9843,34.51,34.656,808200.0],["2018-08-15",34.2912,34.355,33.0691,33.671,1569500.0],["2018-08-16",33.8899,34.7198,33.8899,34.4097,1146700.0],["2018-08-17",34.2182,35.0664,34.2,34.9752,812900.0],["2018-08-20",35.7686,36.1243,35.2761,35.495,1376200.0],["2018-08-21",35.5406,36.3067,35.4585,35.9784,1060300.0],["2018-08-22",36.1152,36.2611,35.3308,35.3856,981500.0],["2018-08-23",35.267,35.3217,34.3459,34.5921,875600.0],["2018-08-24",34.7836,35.2032,34.5556,35.1484,620200.0],["2018-08-27",35.4129,35.951,35.2579,35.796,629900.0],["2018-08-28",35.9328,36.334,35.6409,35.9145,860300.0],["2018-08-29",35.9328,36.3249,35.6409,36.2155,707200.0],["2018-08-30",36.1152,36.1516,35.3217,35.3673,765400.0],["2018-08-31",35.2123,35.6865,35.1576,35.34,779500.0],["2018-09-04",35.0846,35.3764,34.6286,34.8748,625300.0],["2018-09-05",34.2365,35.2488,34.0814,35.112,841600.0],["2018-09-06",35.1758,35.2305,34.5374,34.884,659000.0],["2018-09-07",34.6377,34.9204,34.2912,34.5739,805000.0],["2018-09-10",34.8384,34.9843,34.3824,34.4097,1107600.0],["2018-09-11",34.2638,34.6377,33.6528,34.3459,1310400.0],["2018-09-12",34.3732,35.1211,34.0632,34.9843,902300.0],["2018-09-13",35.112,35.7321,34.8931,35.1484,668800.0],["2018-09-14",34.9752,35.6683,34.8384,35.4038,930700.0],["2018-09-17",35.5315,36.635,35.4129,36.1243,1235400.0],["2018-09-18",36.2337,37.246,36.179,37.0454,1404200.0],["2018-09-19",37.1731,38.2766,37.1184,38.1033,1587000.0],["2018-09-20",38.4225,38.9788,38.231,38.7417,1226600.0],["2018-09-21",38.8785,38.9788,38.1763,38.2492,2661100.0],["2018-09-24",38.0486,38.2127,37.2825,37.5014,753800.0],["2018-09-25",37.547,37.6473,36.9724,37.0454,1078200.0],["2018-09-26",36.8904,37.7568,36.6532,37.2916,1000200.0],["2018-09-27",37.4011,37.6656,36.9268,37.1184,1024600.0],["2018-09-28",36.9177,36.9451,36.3432,36.3979,1371000.0],["2018-10-01",36.6624,36.8539,36.0057,36.4708,1601500.0],["2018-10-02",36.3158,36.5803,35.796,35.9328,1340500.0],["2018-10-03",36.024,37.2187,35.9054,36.9816,2147600.0],["2018-10-04",36.9268,37.7203,36.2064,36.562,891000.0],["2018-10-05",36.4435,36.6076,35.4403,35.9054,711400.0],["2018-10-08",35.7048,36.48,35.5224,36.407,668600.0],["2018-10-09",36.179,36.1972,35.1667,35.3035,875400.0],["2018-10-10",35.3126,35.3947,34.1088,34.1726,1233900.0],["2018-10-11",33.9355,34.9022,33.6072,34.0176,916900.0],["2018-10-12",34.1726,34.5921,32.7955,33.0964,1001300.0],["2018-10-15",33.06,33.598,33.06,33.1147,609700.0],["2018-10-16",33.4886,33.9537,32.8228,33.8169,1079500.0],["2018-10-17",33.3792,33.8443,33.0417,33.598,1336500.0],["2018-10-18",33.1329,33.1968,31.1904,31.4548,1680400.0],["2018-10-19",31.4822,31.6829,30.1233,30.2601,1615300.0],["2018-10-22",30.4972,30.78,29.8862,29.9683,1387300.0],["2018-10-23",28.2902,29.1201,27.9072,28.9468,2098300.0],["2018-10-24",28.956,29.2296,27.36,27.4147,2044200.0],["2018-10-25",27.7521,28.5912,27.7521,28.1443,1558200.0],["2018-10-26",28.272,28.272,26.8493,27.5059,1189900.0],["2018-10-29",27.9528,29.0381,27.6245,28.1625,1599700.0],["2018-10-30",28.0896,29.339,27.8251,29.2478,1509000.0],["2018-10-31",29.8041,30.6705,29.7859,30.4516,1711500.0],["2018-11-01",30.7161,33.4886,30.552,32.832,2997500.0],["2018-11-02",26.147,29.4485,26.1197,28.4361,4796000.0],["2018-11-05",28.3449,28.9651,27.3691,28.427,2374200.0],["2018-11-06",28.3449,29.5396,28.1625,28.9104,2450600.0],["2018-11-07",29.184,29.8224,28.9104,29.5852,1829800.0],["2018-11-08",29.448,29.567,28.6247,29.073,1445000.0],["2018-11-09",28.7802,29.1461,27.5909,27.8014,2270400.0],["2018-11-12",27.8379,28.1307,27.5086,27.5909,1114700.0],["2018-11-13",27.7739,28.3594,27.2982,27.4263,1445800.0],["2018-11-14",27.7922,28.3228,27.4537,27.8654,1230000.0],["2018-11-15",27.7007,28.5607,27.3439,28.4509,1235400.0],["2018-11-16",28.3137,29.1095,28.3137,28.6704,1145500.0],["2018-11-19",28.2313,28.5607,27.8837,28.2405,1332200.0],["2018-11-20",27.7922,28.1856,27.4171,27.7831,1131900.0],["2018-11-21",27.2799,28.8808,27.2799,28.2679,1053300.0],["2018-11-23",27.8745,29.0729,27.8745,28.6155,584500.0],["2018-11-26",28.9906,29.7591,28.8259,29.4023,1181800.0],["2018-11-27",29.2376,29.5212,28.3228,28.5424,1306500.0],["2018-11-28",28.7345,29.942,28.2862,29.878,1461100.0],["2018-11-29",29.7316,29.942,29.073,29.5853,1035800.0],["2018-11-30",29.2468,30.308,29.2102,30.2439,1166100.0],["2018-12-03",30.9483,31.2594,29.1187,29.4846,1713700.0],["2018-12-04",29.3657,29.4389,27.2616,27.3531,2140300.0],["2018-12-06",26.4291,27.7099,26.2645,27.0969,1953000.0],["2018-12-07",27.3165,27.7922,25.5875,25.9351,1704500.0],["2018-12-10",25.6515,26.2919,25.5966,25.743,2492300.0],["2018-12-11",26.2828,27.2159,25.6698,25.6973,1159800.0],["2018-12-12",26.3193,26.6121,26.0175,26.1547,893700.0],["2018-12-13",26.6212,26.9963,25.7705,25.9626,1257400.0],["2018-12-14",25.5235,26.237,25.5052,25.8162,1185300.0],["2018-12-17",25.7613,26.4108,25.4869,25.6058,1983900.0],["2018-12-18",25.9077,26.6121,25.432,25.6241,1936200.0],["2018-12-19",25.6149,26.237,24.3159,24.3891,2049100.0],["2018-12-20",24.1878,24.9929,24.0049,24.3799,1562500.0],["2018-12-21",24.4348,24.819,24.0597,24.3433,1762900.0],["2018-12-24",24.1329,24.2884,23.3004,23.4285,571100.0],["2018-12-26",23.6389,25.2033,23.4743,25.1758,999500.0],["2018-12-27",24.3342,25.2582,24.1329,25.249,765000.0],["2018-12-28",25.2582,25.5052,24.4348,24.9197,795700.0],["2018-12-31",25.1026,25.2582,24.6818,25.2216,611900.0],["2019-01-02",24.5812,25.56,23.6115,25.1026,1109800.0],["2019-01-03",24.938,25.2033,24.1329,24.5903,862000.0],["2019-01-04",25.0752,25.9534,24.8465,25.7247,929900.0],["2019-01-07",25.7705,26.1913,25.2947,25.743,1016700.0],["2019-01-08",26.0998,26.5206,25.7796,26.3193,845000.0],["2019-01-09",26.6761,26.8957,26.2919,26.6121,879400.0],["2019-01-10",26.4383,27.3988,26.1821,27.1701,984700.0],["2019-01-11",27.0146,27.3988,26.5298,27.1701,667500.0],["2019-01-14",26.8774,27.3531,26.7676,27.1244,908600.0],["2019-01-15",26.9231,27.2616,26.4383,26.6853,522800.0],["2019-01-16",26.731,27.2799,26.5938,27.0146,711600.0],["2019-01-17",26.7493,27.5909,26.5206,27.1976,933000.0],["2019-01-18",27.5086,28.3411,27.3531,28.1856,744600.0],["2019-01-22",27.7831,27.9386,26.9231,27.1518,791300.0],["2019-01-23",27.1518,27.3714,25.7613,25.8985,1479600.0],["2019-01-24",25.9443,26.6853,25.9077,26.5664,719200.0],["2019-01-25",27.0786,27.5452,26.7402,27.4354,652300.0],["2019-01-28",26.5755,26.7585,25.8711,26.6487,885200.0],["2019-01-29",26.9323,27.1427,26.484,26.9323,817600.0],["2019-01-30",27.5818,28.0758,26.7585,27.6367,993800.0],["2019-01-31",27.6916,28.149,27.472,28.0941,1244000.0],["2019-02-01",28.0118,28.6155,27.9111,28.1581,779300.0],["2019-02-04",28.1947,28.9449,27.9569,28.8168,700200.0],["2019-02-05",28.8351,28.9449,28.4051,28.8808,519300.0],["2019-02-06",28.7619,28.9174,28.5515,28.7619,642000.0],["2019-02-07",28.5972,28.7802,27.9203,28.4417,803400.0],["2019-02-08",28.1947,28.5424,27.8105,28.2222,803700.0],["2019-02-11",28.2222,28.6887,28.213,28.3777,690700.0],["2019-02-12",28.7253,29.3108,28.396,28.8808,784800.0],["2019-02-13",29.0638,29.5304,29.0638,29.448,1151400.0],["2019-02-14",29.1644,29.5121,29.0272,29.1919,749400.0],["2019-02-15",29.384,30.2348,29.3108,30.1341,1099100.0],["2019-02-19",30.5001,32.9426,30.5001,32.5676,2612700.0],["2019-02-20",32.6499,32.7231,32.1925,32.3206,1727400.0],["2019-02-21",32.3206,32.9609,32.3023,32.5401,1014700.0],["2019-02-22",32.5218,32.7231,32.0187,32.284,1152000.0],["2019-02-25",35.1382,35.2846,32.8237,32.8695,2519600.0],["2019-02-26",32.8969,33.2994,32.1925,32.3389,1603400.0],["2019-02-27",32.0827,32.3937,31.3966,31.5429,1457800.0],["2019-02-28",31.5064,31.5064,30.6098,30.7288,1727600.0],["2019-03-01",30.9941,31.5521,30.9483,31.2777,1123900.0],["2019-03-04",31.4881,31.7534,30.7471,30.7837,1226700.0],["2019-03-05",30.7379,31.3142,30.555,31.0581,1173800.0],["2019-03-06",31.0124,31.4423,30.8934,31.0947,1478900.0],["2019-03-07",31.0672,31.2966,30.5257,31.1681,1486200.0],["2019-03-08",30.7368,31.0121,30.5807,30.8377,1068600.0],["2019-03-11",30.7643,31.5261,30.6266,31.2507,873200.0],["2019-03-12",31.3058,31.37,30.6633,30.902,691600.0],["2019-03-13",30.902,31.159,30.5991,30.6725,1050300.0],["2019-03-14",30.6083,30.6083,29.8373,30.1402,819400.0],["2019-03-15",30.2136,30.6083,30.0117,30.076,1494000.0],["2019-03-18",30.1677,30.6725,30.0484,30.544,1471900.0],["2019-03-19",30.8285,31.2048,30.2962,30.388,591900.0],["2019-03-20",30.232,30.3788,29.5804,29.9199,744700.0],["2019-03-21",29.7639,30.2595,29.7639,30.076,727100.0],["2019-03-22",29.9383,29.9383,28.9012,29.1215,1095700.0],["2019-03-25",29.0205,29.5161,28.993,29.2224,1190300.0],["2019-03-26",29.1398,29.5803,28.6626,29.1306,873300.0],["2019-03-27",29.2408,29.4335,28.9471,29.2132,1001700.0],["2019-03-28",29.2591,29.8281,28.9838,29.3417,942700.0],["2019-03-29",29.6079,29.7914,29.1949,29.4886,1073200.0],["2019-04-01",29.6905,30.2412,29.5345,30.1402,1166800.0],["2019-04-02",30.076,30.1677,29.8465,29.9934,749600.0],["2019-04-03",30.1953,30.4339,29.9107,30.131,930400.0],["2019-04-04",30.1035,30.6358,30.1035,30.6358,702300.0],["2019-04-05",30.8285,31.0396,30.5991,30.6083,861800.0],["2019-04-08",30.5991,30.6725,30.1769,30.6266,812700.0],["2019-04-09",30.6266,30.6909,29.7088,29.8006,534000.0],["2019-04-10",29.8832,30.1402,29.7914,30.1127,1072900.0],["2019-04-11",30.0117,30.5532,30.0025,30.4064,557000.0],["2019-04-12",30.7092,31.1681,30.4431,30.5899,589200.0],["2019-04-15",30.5807,30.801,30.0576,30.1127,1613900.0],["2019-04-16",30.1127,30.9111,30.1035,30.8377,735500.0],["2019-04-17",31.0305,31.1406,30.6909,31.0947,1029700.0],["2019-04-18",31.3517,31.8198,30.9938,31.0488,741800.0],["2019-04-22",30.9479,31.3609,30.9203,31.2232,1316100.0],["2019-04-23",30.6542,31.1773,30.5716,30.9387,1123900.0],["2019-04-24",30.8377,31.1498,30.5165,30.9937,787700.0],["2019-04-25",30.6817,30.6817,29.6629,29.6721,1341100.0],["2019-04-26",29.562,30.1953,29.4151,30.1494,443400.0],["2019-04-29",30.2687,30.5624,30.1494,30.4614,810900.0],["2019-04-30",30.489,30.6725,29.9658,30.5899,1142400.0],["2019-05-01",30.2779,30.3421,28.4148,29.4886,3582500.0],["2019-05-02",29.406,29.5895,28.8278,29.1765,1506500.0],["2019-05-03",29.3693,29.9199,29.2316,29.8924,1234000.0],["2019-05-06",28.993,30.0301,28.5524,29.9934,1227500.0],["2019-05-07",29.5436,29.7088,29.2408,29.6354,1010400.0],["2019-05-08",29.562,29.6171,28.9654,29.0388,902200.0],["2019-05-09",28.6626,28.8094,27.9834,28.5065,914400.0],["2019-05-10",28.4331,28.4331,26.9738,27.9926,1077500.0],["2019-05-13",27.2583,27.295,26.1662,26.7077,1153500.0],["2019-05-14",27.0656,27.4235,26.9188,27.2033,1493500.0],["2019-05-15",26.8545,27.2951,26.8178,27.2767,728000.0],["2019-05-16",27.4878,27.5979,27.1207,27.2125,486700.0],["2019-05-17",26.8086,26.8912,26.0836,26.1111,688300.0],["2019-05-20",25.7991,26.2029,25.6614,25.8541,1436000.0],["2019-05-21",26.0377,26.4323,25.9643,26.3497,556400.0],["2019-05-22",26.3406,26.5884,26.1203,26.3314,712300.0],["2019-05-23",25.9459,26.1478,25.5696,25.6981,554600.0],["2019-05-24",25.9826,26.0836,25.6889,25.8174,409200.0],["2019-05-28",25.8358,25.9184,25.4687,25.4778,501400.0],["2019-05-29",25.2392,25.5971,25.1199,25.5329,636900.0],["2019-05-30",25.6155,25.9092,25.3034,25.4319,501800.0],["2019-05-31",24.7252,25.0924,24.5233,24.5692,945500.0],["2019-06-03",24.4224,24.9455,24.404,24.5968,1334100.0],["2019-06-04",24.9639,25.7348,24.8629,25.6706,1245800.0],["2019-06-05",25.7623,26.1845,25.4319,25.9,1007800.0],["2019-06-06",26.0106,26.2317,25.3011,25.6144,774900.0],["2019-06-07",25.6881,26.2501,25.6789,26.0474,778000.0],["2019-06-10",25.8539,26.2409,25.4025,25.4209,3382500.0],["2019-06-11",25.7802,26.029,25.4946,25.6512,1219400.0],["2019-06-12",25.6973,25.9092,25.4025,25.8724,770600.0],["2019-06-13",26.1304,26.7661,26.0382,26.7661,733300.0],["2019-06-14",26.7293,26.8122,25.8724,26.1027,616900.0],["2019-06-17",26.0935,26.6187,26.0935,26.3699,599800.0],["2019-06-18",26.5634,27.3282,26.5266,26.932,903100.0],["2019-06-19",26.932,27.3926,26.849,27.3282,970200.0],["2019-06-20",28.0284,28.1482,27.5493,28.0468,1051500.0],["2019-06-21",28.0468,28.3693,27.7888,28.185,915900.0],["2019-06-24",28.268,28.572,28.1666,28.2403,676200.0],["2019-06-25",28.3601,28.6365,28.1113,28.5444,1068200.0],["2019-06-26",28.5628,28.6642,28.1113,28.3325,1187200.0],["2019-06-27",28.3785,28.7287,28.3785,28.6181,1106800.0],["2019-06-28",28.701,29.2078,28.5536,28.9314,7869700.0],["2019-07-01",29.5671,29.604,27.6506,28.3048,1722000.0],["2019-07-02",28.1482,28.1482,27.0702,27.3466,1262000.0],["2019-07-03",27.4111,27.4756,26.8951,27.1899,807700.0],["2019-07-05",27.0149,27.0517,26.5173,26.7753,907200.0],["2019-07-08",26.7661,27.1162,26.591,26.8767,611300.0],["2019-07-09",26.6924,27.1439,26.5266,27.1439,1682600.0],["2019-07-10",27.3097,27.4571,26.8398,26.9412,557200.0],["2019-07-11",27.0425,27.1715,26.72,27.0057,595200.0],["2019-07-12",26.932,28.2864,26.8675,28.2311,812900.0],["2019-07-15",28.3048,28.3232,27.881,28.1574,918100.0],["2019-07-16",28.056,28.5075,27.7981,28.2864,777000.0],["2019-07-17",28.0745,28.1758,27.2176,27.236,1014800.0],["2019-07-18",26.932,27.6599,26.7661,27.4664,965100.0],["2019-07-19",27.5216,28.3877,27.5216,28.2864,1073000.0],["2019-07-22",28.397,28.5352,28.1666,28.268,724900.0],["2019-07-23",28.4707,29.4565,28.4062,29.3921,1014900.0],["2019-07-24",29.0419,30.2674,29.0235,30.2489,703400.0],["2019-07-25",30.0739,30.0739,29.5579,29.7975,645100.0],["2019-07-26",29.8435,30.4885,29.5671,30.424,832800.0],["2019-07-29",30.4424,30.857,30.2121,30.5346,1618100.0],["2019-07-30",27.1807,30.2489,27.0333,29.779,3065800.0],["2019-07-31",29.8435,30.2581,27.7888,28.056,1564100.0],["2019-08-01",28.0745,28.2495,26.3515,26.4344,1783100.0],["2019-08-02",26.2041,26.3238,25.6881,26.158,1140300.0],["2019-08-05",25.4025,25.5407,24.6654,24.8865,1602000.0],["2019-08-06",25.1168,25.4025,24.4627,24.8312,902400.0],["2019-08-07",24.389,24.5824,23.8177,24.4627,1068800.0],["2019-08-08",24.5732,24.951,24.5364,24.6746,945600.0],["2019-08-09",24.4895,24.7301,23.4996,23.7031,1156300.0],["2019-08-12",23.4903,23.6569,23.0278,23.2591,714700.0],["2019-08-13",23.1573,24.138,23.1573,23.6569,636000.0],["2019-08-14",23.1203,23.3146,22.1118,22.3431,1839400.0],["2019-08-15",22.3339,22.5004,21.3994,21.5937,1431200.0],["2019-08-16",21.7325,22.6854,21.7325,22.6299,1757600.0],["2019-08-19",23.1295,23.1758,22.8242,22.9445,733700.0],["2019-08-20",22.9352,23.0463,22.3709,22.4171,2416700.0],["2019-08-21",22.9075,23.3608,22.8427,23.2035,690000.0],["2019-08-22",23.3423,23.7031,23.1295,23.148,1224800.0],["2019-08-23",22.778,23.0278,21.64,21.7232,748100.0],["2019-08-26",22.0933,22.1951,21.788,21.8805,616900.0],["2019-08-27",22.0933,22.0933,21.3069,21.5567,840600.0],["2019-08-28",21.4179,22.0656,21.1959,21.751,520000.0],["2019-08-29",22.1211,22.8705,22.0471,22.778,535300.0],["2019-08-30",23.074,23.1665,22.8335,22.9722,465600.0],["2019-09-03",22.7224,22.7224,21.8805,21.9823,848500.0],["2019-09-04",22.3986,22.5837,22.1673,22.2969,330000.0],["2019-09-05",22.6392,23.5273,22.6392,23.2868,826200.0],["2019-09-06",23.4256,23.6661,23.1388,23.3146,505400.0],["2019-09-09",23.4163,24.2768,23.4163,24.2582,656700.0],["2019-09-10",24.323,25.3962,24.249,25.2389,836900.0],["2019-09-11",25.3777,25.9883,24.8041,25.8958,975700.0],["2019-09-12",25.9236,25.9883,24.8874,24.9059,1140800.0],["2019-09-13",25.3777,25.6645,25.1279,25.5813,909500.0],["2019-09-16",25.4147,25.9236,25.2389,25.8125,643200.0],["2019-09-17",25.35,25.757,24.9336,25.7478,768200.0],["2019-09-18",25.572,25.8311,25.2574,25.5813,935700.0],["2019-09-19",25.6738,26.1271,25.5257,25.6368,576700.0],["2019-09-20",25.5813,26.0716,25.2944,25.3407,786000.0],["2019-09-23",24.9521,25.4702,24.8134,25.2112,357600.0],["2019-09-24",25.2389,25.35,24.101,24.286,995700.0],["2019-09-25",23.9067,24.2305,23.5921,24.0917,974200.0],["2019-09-26",24.064,24.1287,23.7586,23.7679,629000.0],["2019-09-27",23.8974,24.212,23.5551,23.5736,564700.0],["2019-09-30",23.6476,24.1935,23.5366,24.027,1234600.0],["2019-10-01",24.2767,24.5636,22.6854,22.815,684900.0],["2019-10-02",22.4911,22.4911,21.8713,22.1951,1130800.0],["2019-10-03",21.9268,22.2136,21.1311,22.2043,1257300.0],["2019-10-04",22.3154,22.7039,22.0471,22.6392,858000.0],["2019-10-07",22.6299,22.6392,22.1673,22.1951,742100.0],["2019-10-08",21.7695,21.9268,21.529,21.5382,974600.0],["2019-10-09",21.8713,21.8713,21.4642,21.6215,753300.0],["2019-10-10",21.677,22.2599,21.6585,22.0286,1860000.0],["2019-10-11",21.603,23.4996,21.603,23.0648,1774800.0],["2019-10-14",22.8057,23.4626,22.6669,23.2498,636000.0],["2019-10-15",22.0193,23.8789,21.9453,23.7957,1090300.0],["2019-10-16",23.8419,24.3508,23.2128,23.2868,860600.0],["2019-10-17",23.4903,24.4155,23.3608,24.3323,857500.0],["2019-10-18",24.1472,25.0817,23.9899,24.9336,1093200.0],["2019-10-21",25.0169,25.3129,24.7578,25.2297,1473300.0],["2019-10-22",25.3777,26.1734,25.0076,25.9051,824300.0],["2019-10-23",25.8588,26.4509,25.0817,26.2659,714800.0],["2019-10-24",26.5157,26.599,25.9143,26.2011,498400.0],["2019-10-25",26.2659,27.117,26.2659,26.858,846800.0],["2019-10-28",27.1633,27.5704,26.932,27.0338,896200.0],["2019-10-29",26.7192,27.1818,26.2936,26.6637,1187900.0],["2019-10-30",26.6545,26.8488,26.3862,26.71,1042300.0],["2019-10-31",23.5459,25.7385,23.1388,25.4887,2471100.0],["2019-11-01",25.683,26.4694,25.683,26.4694,1734500.0],["2019-11-04",26.9875,27.5889,26.6082,27.5334,1354400.0],["2019-11-05",27.5334,27.8479,26.5064,26.6822,949500.0],["2019-11-06",26.599,26.747,25.8126,25.8588,1017600.0],["2019-11-07",26.3046,26.6948,26.2025,26.5647,1016700.0],["2019-11-08",27.9208,28.4131,27.3449,28.1345,1589600.0],["2019-11-11",28.3295,29.054,28.1437,29.054,1492200.0],["2019-11-12",28.8868,29.0354,28.1345,28.1623,771200.0],["2019-11-13",27.7629,27.9766,27.2985,27.3264,695200.0],["2019-11-14",27.3171,27.4193,26.8062,26.8155,758800.0],["2019-11-15",27.1313,27.41,26.9548,27.1127,562600.0],["2019-11-18",26.8341,26.8341,26.1932,26.4347,829000.0],["2019-11-19",26.6205,26.639,25.9703,25.9888,750100.0],["2019-11-20",25.7845,25.9424,25.2272,25.4873,731200.0],["2019-11-21",25.4873,25.6452,25.1993,25.478,750100.0],["2019-11-22",25.6359,26.2025,25.6173,26.0631,497400.0],["2019-11-25",26.1189,27.1778,26.026,27.057,743400.0],["2019-11-26",27.0384,27.1592,26.444,26.4904,745700.0],["2019-11-27",26.2768,26.639,26.1003,26.5554,447200.0],["2019-11-29",26.4254,26.4254,26.0539,26.0724,232800.0],["2019-12-02",26.3232,27.0849,26.0817,26.1653,729900.0],["2019-12-03",25.6452,25.9981,25.4223,25.8681,651000.0],["2019-12-04",26.0632,26.509,25.9331,26.0353,973600.0],["2019-12-05",26.156,26.5183,26.0353,26.2582,422200.0],["2019-12-06",26.6948,27.3078,26.4626,26.9177,766100.0],["2019-12-09",26.7969,27.0663,26.6855,26.992,665300.0],["2019-12-10",26.8155,27.1313,26.5276,26.8805,727500.0],["2019-12-11",26.8898,27.3078,26.7505,27.2428,421700.0],["2019-12-12",27.1499,28.2181,27.0663,28.153,556600.0],["2019-12-13",28.153,28.5617,27.6329,27.7443,818200.0],["2019-12-16",28.1995,28.4967,27.3635,27.3821,701900.0],["2019-12-17",27.9115,28.1623,27.6143,28.1252,888700.0],["2019-12-18",28.1159,28.3945,27.9115,28.3388,613400.0],["2019-12-19",28.3016,28.3016,27.9022,27.958,595500.0],["2019-12-20",28.2088,28.4688,27.9766,28.1995,1149600.0],["2019-12-23",28.2552,28.4967,27.7629,28.4874,387900.0],["2019-12-24",28.5153,28.5153,28.1345,28.3295,331200.0],["2019-12-26",28.3388,28.5153,27.7536,28.1809,371800.0],["2019-12-27",28.2831,28.3295,27.7908,27.9394,232700.0],["2019-12-30",27.9858,28.088,27.5772,27.6422,416700.0],["2019-12-31",27.6143,28.0416,27.6143,27.6608,446800.0],["2020-01-02",27.9208,28.023,27.4564,28.023,386700.0],["2020-01-03",27.475,27.5957,27.0106,27.2799,555200.0],["2020-01-06",27.0384,27.1127,26.862,27.0942,370900.0],["2020-01-07",26.8991,27.0663,26.6019,26.7969,394800.0],["2020-01-08",26.6112,26.9827,26.4533,26.7691,390800.0],["2020-01-09",26.9641,26.9641,26.5833,26.7598,481900.0],["2020-01-10",26.7969,26.8341,26.0074,26.0724,345100.0],["2020-01-13",26.0817,26.3418,25.7102,26.3232,346200.0],["2020-01-14",25.5987,26.3139,25.5987,25.9424,414900.0],["2020-01-15",25.8216,26.1282,25.6266,26.0631,385100.0],["2020-01-16",26.2675,26.6112,26.0817,26.2675,318800.0],["2020-01-17",26.4347,26.5462,25.8402,26.0167,329000.0],["2020-01-21",25.8124,25.9052,25.0043,25.1157,421600.0],["2020-01-22",25.3294,25.3294,24.5956,24.8557,500500.0],["2020-01-23",24.6699,25.2179,24.094,24.8928,721500.0],["2020-01-24",24.865,24.9485,24.3169,24.5027,896900.0],["2020-01-27",23.7039,24.0847,23.5646,23.6853,429400.0],["2020-01-28",23.9733,24.1683,23.546,23.8711,498800.0],["2020-01-29",24.0011,24.4934,23.7782,23.7968,521100.0],["2020-01-30",23.5367,24.159,23.5181,24.0569,495400.0],["2020-01-31",23.7875,23.8339,23.2674,23.546,578100.0],["2020-02-03",23.7318,24.0847,23.6017,23.6575,622000.0],["2020-02-04",24.2891,24.4284,24.0104,24.0662,962500.0],["2020-02-05",24.6606,25.2458,24.6606,25.19,665200.0],["2020-02-06",25.3572,25.4223,24.7256,24.8928,302100.0],["2020-02-07",24.4005,24.5306,23.6946,23.7411,425900.0],["2020-02-10",23.6575,23.899,23.4903,23.8339,563400.0],["2020-02-11",24.0754,24.512,24.0662,24.382,599800.0],["2020-02-12",24.7814,25.1529,24.7721,24.8278,830100.0],["2020-02-13",24.6699,25.0229,24.4563,24.93,702700.0],["2020-02-14",25.9145,25.9145,23.4067,23.8711,1052400.0],["2020-02-18",23.6668,23.8711,22.7101,22.868,957400.0],["2020-02-19",22.7379,23.0723,22.385,22.5057,972100.0],["2020-02-20",22.3385,23.2581,22.2921,22.9887,766600.0],["2020-02-21",22.9515,23.4253,22.7193,23.3881,813000.0],["2020-02-24",22.3478,22.4128,22.032,22.1249,917200.0],["2020-02-25",22.3385,22.5243,21.131,21.3539,1454700.0],["2020-02-26",21.7069,21.7069,20.8245,21.001,729500.0],["2020-02-27",20.5552,21.5676,20.1743,20.5644,1376900.0],["2020-02-28",19.7749,20.6295,19.7656,20.4437,1645800.0],["2020-03-02",20.5644,20.8895,19.6913,20.8802,1223900.0],["2020-03-03",20.8895,21.1496,19.4963,19.6728,1084300.0],["2020-03-04",19.9886,19.9886,19.3384,19.7656,933600.0],["2020-03-05",18.981,19.2239,18.2617,18.4953,1231200.0],["2020-03-06",17.6639,18.7194,17.0941,17.6079,2258000.0],["2020-03-09",16.2814,16.6924,14.9176,14.955,1609000.0],["2020-03-10",15.6276,16.3281,14.6748,16.2814,1377300.0],["2020-03-11",15.6743,16.1133,14.9457,15.2446,1187200.0],["2020-03-12",13.9742,14.7308,13.5445,14.161,1323000.0],["2020-03-13",15.1512,15.2259,13.5819,14.9457,1381900.0],["2020-03-16",13.0027,14.6281,12.9187,13.3951,1604300.0],["2020-03-17",13.5912,14.0116,12.6665,13.9555,1411800.0],["2020-03-18",12.8626,14.2451,12.1434,12.2368,1275200.0],["2020-03-19",12.0406,14.0863,11.5362,13.6286,1191900.0],["2020-03-20",13.8434,14.4786,13.0775,13.2923,2258500.0],["2020-03-23",13.4604,13.7126,11.4334,11.6483,1950400.0],["2020-03-24",12.2274,12.5077,11.5642,11.8258,1447600.0],["2020-03-25",12.0686,13.1709,11.3494,12.4609,2376800.0],["2020-03-26",12.5917,14.0956,11.9939,13.9929,1916600.0],["2020-03-27",13.4137,13.5165,12.3769,12.4423,1240000.0],["2020-03-30",12.3956,13.1335,11.312,12.8533,1537900.0],["2020-03-31",12.8813,13.6192,12.6945,13.4137,1609800.0],["2020-04-01",12.7599,13.6566,12.3862,13.5912,2435400.0],["2020-04-02",13.5632,13.8714,12.5637,12.8813,1619200.0],["2020-04-03",12.7132,12.9,11.8538,12.0593,1533900.0],["2020-04-06",12.7132,13.7967,12.6665,13.5258,1005500.0],["2020-04-07",14.2357,14.4039,13.283,13.4137,1171000.0],["2020-04-08",13.4885,14.1984,13.1055,14.0302,1060500.0],["2020-04-09",14.572,15.6556,14.4599,15.2633,1098300.0],["2020-04-13",15.5248,15.5248,14.4599,14.6561,1013400.0],["2020-04-14",14.983,15.2352,14.1237,14.2918,785400.0],["2020-04-15",13.4978,13.9555,13.0027,13.3764,897200.0],["2020-04-16",13.367,13.4698,12.6197,12.9747,839900.0],["2020-04-17",13.3951,13.9368,13.1335,13.4418,965000.0],["2020-04-20",12.573,13.0027,12.3675,12.6197,1112900.0],["2020-04-21",12.3022,12.3675,11.8911,12.0219,775800.0],["2020-04-22",12.5357,12.5544,11.9378,11.9846,950400.0],["2020-04-23",12.0313,12.8066,12.0313,12.4516,692300.0],["2020-04-24",11.6763,12.1153,11.5455,11.9005,2323700.0],["2020-04-27",11.9846,12.928,11.7977,12.7132,1331400.0],["2020-04-28",13.1335,14.2171,13.1335,13.8621,1859100.0],["2020-04-29",14.3945,15.1325,14.0769,14.9083,1660500.0],["2020-04-30",14.7588,14.7775,13.9649,14.189,2062200.0],["2020-05-01",13.4511,14.4039,12.7692,12.8159,1959300.0],["2020-05-04",12.3769,12.8626,12.0686,12.7599,1299300.0],["2020-05-05",13.1335,13.9275,12.8813,12.9187,1157800.0],["2020-05-06",13.1148,13.2643,12.3956,12.4329,1094900.0],["2020-05-07",12.5357,13.0027,12.106,12.2461,1164100.0],["2020-05-08",12.545,13.6286,12.4983,13.5538,1180700.0],["2020-05-11",13.283,13.3203,12.2928,12.9,1178600.0],["2020-05-12",12.928,13.0775,12.1153,12.1247,870200.0],["2020-05-13",12.0219,12.1153,11.4615,11.6576,1067400.0],["2020-05-14",11.256,12.2087,10.7796,12.1901,1171400.0],["2020-05-15",12.1527,13.2269,12.0313,12.8813,1687100.0],["2020-05-18",13.5258,14.133,13.4044,13.8621,1105800.0],["2020-05-19",13.7033,13.8621,13.2176,13.2176,1064900.0],["2020-05-20",13.5819,14.1423,13.5632,13.8808,742600.0],["2020-05-21",13.8808,13.9835,13.3857,13.4137,673100.0],["2020-05-22",13.4418,13.4511,12.9,13.2269,581600.0],["2020-05-26",13.9649,14.927,13.8995,14.6654,1109100.0],["2020-05-27",15.2539,16.0386,15.0764,16.0199,1300000.0],["2020-05-28",16.2534,16.3935,15.1885,15.4407,1178100.0],["2020-05-29",15.0484,15.5061,14.2264,14.6841,1003300.0],["2020-06-01",14.6841,15.805,14.4693,15.5902,1198800.0],["2020-06-02",15.8424,16.2441,15.7397,16.2441,1448100.0],["2020-06-03",16.7298,17.1128,16.5523,16.6644,1245400.0],["2020-06-04",16.4963,17.8227,16.4589,17.8134,1284600.0],["2020-06-05",19.5788,20.3728,18.8969,19.2799,1484800.0],["2020-06-08",19.7189,20.5409,19.4574,20.2234,1463800.0],["2020-06-09",19.4013,19.7656,18.8409,19.5415,976600.0],["2020-06-10",19.2519,19.2519,18.0282,18.2244,1327300.0],["2020-06-11",17.1408,17.1408,16.3748,16.6364,1332600.0],["2020-06-12",17.6265,17.9348,16.2254,16.5803,767600.0],["2020-06-15",16.0292,17.3276,15.7116,17.1969,1443300.0],["2020-06-16",18.3645,19.1398,17.8788,18.0936,1775600.0],["2020-06-17",18.0843,18.3832,17.6546,18.0095,1157400.0],["2020-06-18",17.748,18.598,17.5892,18.2057,972000.0],["2020-06-19",18.7101,18.8689,17.9908,18.6354,1819500.0],["2020-06-22",18.4486,18.4486,17.3743,17.7013,955700.0],["2020-06-23",18.0469,18.2337,17.5798,18.0095,926800.0],["2020-06-24",17.5985,17.5985,17.0194,17.1969,779700.0],["2020-06-25",17.0474,17.5518,16.7391,17.5425,679700.0],["2020-06-26",17.2809,17.421,16.7485,16.9914,2064200.0],["2020-06-29",17.4491,18.0002,16.954,17.5145,1062800.0],["2020-06-30",17.3089,17.6359,17.0474,17.5331,666700.0],["2020-07-01",17.6079,17.8227,16.571,16.5897,672600.0],["2020-07-02",17.0941,17.8601,16.9166,17.01,607700.0],["2020-07-06",17.5518,17.7013,16.954,17.3089,620300.0],["2020-07-07",17.1408,17.2436,16.7018,16.7205,601100.0],["2020-07-08",16.6457,16.9073,16.2067,16.8886,783700.0],["2020-07-09",16.8045,16.8045,16.0573,16.2441,601800.0],["2020-07-10",16.4309,16.8139,16.3655,16.6271,761000.0],["2020-07-13",17.0194,17.2996,16.6084,16.954,750300.0],["2020-07-14",16.9446,17.4864,16.599,17.4677,683400.0],["2020-07-15",18.0562,18.3084,17.6732,17.9815,757600.0],["2020-07-16",17.7853,18.57,17.6732,18.2244,921000.0],["2020-07-17",18.1683,18.4766,17.7853,17.9068,548400.0],["2020-07-20",17.6639,17.8788,17.1408,17.3837,626100.0],["2020-07-21",17.7667,18.5513,17.6546,18.3832,889100.0],["2020-07-22",18.2057,19.1024,18.1683,19.0744,1276400.0],["2020-07-23",18.9063,19.1305,18.5513,18.8782,663100.0],["2020-07-24",18.8409,18.9623,18.3178,18.3925,533600.0],["2020-07-27",19.0931,19.3079,18.5233,19.037,898500.0],["2020-07-28",18.8689,19.4387,18.3645,18.3645,648000.0],["2020-07-29",18.3551,19.0651,18.187,18.9343,730700.0],["2020-07-30",18.4953,18.5326,17.8974,18.3084,978200.0],["2020-07-31",18.8129,18.9156,16.8139,17.6079,1143000.0],["2020-08-03",17.6639,17.9068,17.4024,17.7386,844600.0],["2020-08-04",17.6359,17.7013,17.1969,17.5798,564100.0],["2020-08-05",17.8227,18.4392,17.6546,18.4299,629800.0],["2020-08-06",18.2244,18.3084,17.804,17.9348,425200.0],["2020-08-07",17.8414,18.3645,17.6826,18.3551,449700.0],["2020-08-10",18.4859,19.3173,18.4859,19.1772,709600.0],["2020-08-11",19.5228,20.3074,19.42,19.8777,984300.0],["2020-08-12",20.0832,20.0832,19.3079,19.5508,422200.0],["2020-08-13",19.4761,19.6442,19.1304,19.364,404000.0],["2020-08-14",19.1491,19.7656,19.1398,19.5788,414900.0],["2020-08-17",19.6068,19.8123,18.9436,19.0557,530800.0],["2020-08-18",18.9717,19.0744,18.6634,18.7288,394500.0],["2020-08-19",18.7755,19.1024,18.6354,18.7848,358100.0],["2020-08-20",18.4112,18.7848,18.2898,18.6354,411100.0],["2020-08-21",18.4766,18.9717,18.4672,18.5326,491600.0],["2020-08-24",18.8035,18.8689,18.3458,18.6727,629700.0],["2020-08-25",18.8596,18.9903,18.131,18.2898,332500.0],["2020-08-26",18.131,18.7101,18.0656,18.598,565100.0],["2020-08-27",18.8129,19.037,18.3738,18.6634,364800.0],["2020-08-28",18.8035,18.9903,18.6634,18.7755,326600.0],["2020-08-31",18.626,18.8129,18.2617,18.2804,512600.0],["2020-09-01",18.1029,18.5139,18.0282,18.4205,548500.0],["2020-09-02",18.5046,18.7942,18.4018,18.5887,563100.0],["2020-09-03",18.6074,18.9343,17.9348,18.0936,445800.0],["2020-09-04",18.5233,19.009,18.3365,18.9623,996600.0],["2020-09-08",18.7942,19.1865,18.4672,18.7101,1210300.0],["2020-09-09",18.7288,18.8315,18.4859,18.5139,564300.0],["2020-09-10",18.542,18.6074,17.6546,17.8507,592600.0],["2020-09-11",17.8881,18.2244,17.8414,18.131,641100.0],["2020-09-14",18.2617,18.6074,18.1496,18.3925,498500.0],["2020-09-15",18.3925,18.626,18.215,18.4672,534000.0],["2020-09-16",18.5513,19.7563,18.5139,19.5601,802400.0],["2020-09-17",19.3453,20.8118,19.2986,20.2514,935200.0],["2020-09-18",20.3168,21.064,20.0365,20.0739,1750100.0],["2020-09-21",19.3173,19.6816,17.9722,18.0375,763100.0],["2020-09-22",18.0095,18.131,17.5238,17.8601,559900.0],["2020-09-23",17.8787,18.2804,17.2903,17.2903,607400.0],["2020-09-24",17.2342,17.5331,16.954,17.0661,586100.0],["2020-09-25",16.8325,17.4117,16.8139,17.2342,570000.0],["2020-09-28",17.5798,18.2898,17.2996,17.7853,656200.0],["2020-09-29",17.8787,18.2617,17.6639,18.0843,451200.0],["2020-09-30",18.2057,18.7008,17.9068,18.0843,550900.0],["2020-10-01",18.6354,19.2892,18.5139,18.9903,901600.0],["2020-10-02",18.4672,20.3915,18.3832,20.1673,853400.0],["2020-10-05",20.7464,22.6987,20.7464,22.4559,1544000.0],["2020-10-06",22.8482,22.8575,21.4377,21.6992,962000.0],["2020-10-07",22.3624,23.0817,22.3531,22.7548,886700.0],["2020-10-08",22.9883,23.2966,22.6053,23.2872,701900.0],["2020-10-09",23.3059,23.5674,22.4839,22.8669,819500.0],["2020-10-12",22.9603,23.4367,22.8202,23.2312,590500.0],["2020-10-13",22.8949,22.9509,22.0542,22.1196,964400.0],["2020-10-14",22.0542,22.624,21.774,21.802,554700.0],["2020-10-15",21.391,22.4745,21.2695,22.4559,604100.0],["2020-10-16",22.5773,23.3433,22.5586,22.8202,637500.0],["2020-10-19",23.3806,23.4927,22.8108,22.8762,532700.0],["2020-10-20",23.1658,23.7356,22.9603,23.4834,679900.0],["2020-10-21",23.3993,25.0807,23.3993,24.7538,1451700.0],["2020-10-22",24.8565,25.062,24.0999,25.0527,596700.0],["2020-10-23",25.3516,25.6318,24.7071,25.0433,545000.0],["2020-10-26",24.2774,24.6884,23.5861,24.0532,639400.0],["2020-10-27",23.6982,24.0345,23.2872,23.3152,843600.0],["2020-10-28",22.596,23.3526,22.1196,22.6987,885600.0],["2020-10-29",22.7548,23.2218,22.1569,23.1191,965200.0],["2020-10-30",22.9976,23.3339,22.7548,23.063,655300.0],["2020-11-02",23.3526,24.5763,23.3433,24.3614,669500.0],["2020-11-03",25.0994,26.0241,24.7911,25.7813,674000.0],["2020-11-04",24.6884,24.7818,22.8855,23.2966,875800.0],["2020-11-05",23.5955,25.2955,23.5955,24.9499,435700.0],["2020-11-06",25.1928,25.2488,24.5015,24.6323,350700.0],["2020-11-09",26.1549,28.4995,26.1549,27.3319,1326100.0],["2020-11-10",27.5841,28.1913,27.3412,27.416,754900.0],["2020-11-11",27.5561,27.7429,25.8467,26.5099,489700.0],["2020-11-12",26.1362,26.7994,25.7252,26.1269,587100.0],["2020-11-13",26.5286,27.1357,26.1549,26.9115,407000.0],["2020-11-16",27.9764,28.677,27.2198,28.1072,862200.0],["2020-11-17",27.5747,27.855,27.0703,27.5747,549000.0],["2020-11-18",28.8825,29.8446,28.5836,28.6863,1084700.0],["2020-11-19",28.3407,28.6303,27.8083,28.5836,544500.0],["2020-11-20",28.4995,28.8638,28.2473,28.3687,1158700.0],["2020-11-23",28.9199,30.0968,28.9199,30.0314,988500.0],["2020-11-24",30.7507,31.2831,30.4238,31.1617,757100.0],["2020-11-25",30.8254,30.8254,29.3776,29.6485,622200.0],["2020-11-27",29.7419,30.0408,29.4243,29.9847,166600.0],["2020-11-30",29.7325,29.7979,28.705,28.9572,430700.0],["2020-12-01",29.5177,29.555,28.9572,29.3215,883100.0],["2020-12-02",29.1067,29.3495,28.8918,29.1534,597800.0],["2020-12-03",29.3589,30.7881,29.3215,30.4331,787700.0],["2020-12-04",31.0683,32.32,30.8348,32.32,500800.0],["2020-12-07",32.1892,32.4134,31.4046,32.0678,771400.0],["2020-12-08",31.9464,33.2728,31.937,33.2354,958300.0],["2020-12-09",33.4222,33.8239,32.7123,33.3475,561500.0],["2020-12-10",32.5815,32.9739,32.2359,32.5348,290200.0],["2020-12-11",32.0771,33.0766,32.0771,33.0579,553900.0],["2020-12-14",33.2915,33.3568,31.7035,31.8343,642600.0],["2020-12-15",32.9739,34.3377,32.5629,34.319,562600.0],["2020-12-16",34.3937,34.4871,33.3288,33.4129,533200.0],["2020-12-17",33.6464,33.6651,32.6843,33.6558,528400.0],["2020-12-18",33.908,34.2162,32.9085,33.0299,1348000.0],["2020-12-21",32.6563,33.2167,32.2173,33.1046,540400.0],["2020-12-22",32.9552,33.0766,32.3574,32.759,418500.0],["2020-12-23",32.9552,33.581,32.5348,33.3942,610900.0],["2020-12-24",33.7492,33.7492,33.0486,33.4876,201100.0],["2020-12-28",33.6277,33.8426,32.6936,32.703,441600.0],["2020-12-29",32.8618,32.9832,31.6474,32.1332,380500.0],["2020-12-30",32.3013,32.8898,32.292,32.6096,262000.0],["2020-12-31",32.6469,33.0019,32.1145,32.5909,351500.0],["2021-01-04",32.9832,33.2354,31.7222,32.1519,604600.0],["2021-01-05",32.2546,33.1607,32.1612,32.8057,492000.0],["2021-01-06",34.0948,36.0377,33.3195,35.7855,1261100.0],["2021-01-07",35.6547,36.2526,35.4866,35.963,395000.0],["2021-01-08",36.3273,36.5141,34.758,35.3652,469000.0],["2021-01-11",34.3377,35.7295,34.3377,35.4492,469900.0],["2021-01-12",35.552,36.5795,35.2251,36.402,585800.0],["2021-01-13",36.4301,36.7103,34.5338,34.7113,446300.0],["2021-01-14",35.169,35.6734,34.7113,35.2905,265000.0],["2021-01-15",34.9915,35.4119,33.9547,35.0382,513300.0],["2021-01-19",35.3839,36.1218,35.3185,35.9163,499700.0],["2021-01-20",36.6823,36.9905,35.5333,35.8322,385700.0],["2021-01-21",35.9443,36.29,35.5333,35.8322,310800.0],["2021-01-22",35.0943,36.2806,34.8701,36.2245,342800.0],["2021-01-25",36.0471,36.0471,33.6278,34.8327,826000.0],["2021-01-26",35.3185,35.3185,33.8426,33.9453,353900.0],["2021-01-27",32.4601,34.2162,31.881,32.6283,738100.0],["2021-01-28",33.992,35.3278,33.8052,34.5432,1028500.0],["2021-01-29",34.6646,34.6646,32.9832,33.4036,536100.0],["2021-02-01",33.9267,34.2723,33.2821,34.0481,584200.0],["2021-02-02",34.5245,34.5245,33.7212,34.0481,704500.0],["2021-02-03",33.992,34.1882,33.2821,34.1508,345400.0],["2021-02-04",34.3096,35.5333,34.2816,35.4959,461500.0],["2021-02-05",35.7762,36.0844,35.2624,35.6547,383000.0],["2021-02-08",36.0004,37.9433,35.7762,37.1493,1371300.0],["2021-02-09",37.0933,37.3455,35.963,36.8037,445300.0],["2021-02-10",36.9532,37.2334,36.1685,36.5982,561100.0],["2021-02-11",36.7383,37.0746,35.608,36.0004,821000.0],["2021-02-12",36.4954,37.4109,35.1877,36.8317,881700.0],["2021-02-16",37.5977,38.4757,37.0092,37.4949,931900.0],["2021-02-17",37.3455,37.7752,36.2712,37.1586,740300.0],["2021-02-18",36.8784,36.8971,35.2905,35.5894,643800.0],["2021-02-19",36.0938,38.0834,36.0938,37.9713,891400.0],["2021-02-22",37.5603,39.5593,37.2801,38.6439,763200.0],["2021-02-23",38.3543,40.0824,37.6911,39.5687,830600.0],["2021-02-24",39.8676,41.5022,39.5686,40.2132,767200.0],["2021-02-25",40.2132,40.5775,38.1862,38.5598,570300.0],["2021-02-26",38.4384,39.3538,37.4295,38.4664,536800.0],["2021-03-01",39.4192,41.25,39.2697,40.5588,569600.0],["2021-03-02",40.6055,41.1846,40.0917,40.1665,555200.0],["2021-03-03",40.1665,40.8951,39.8022,40.372,705100.0],["2021-03-04",40.1753,40.9808,38.9856,40.1003,775700.0],["2021-03-05",40.934,41.1026,38.7608,41.0277,1139800.0],["2021-03-08",41.215,42.8074,40.6717,41.7864,712800.0],["2021-03-09",42.2454,43.2851,41.3836,42.5826,816900.0],["2021-03-10",42.7793,43.8471,42.2829,43.0884,438600.0],["2021-03-11",43.5755,45.2054,42.6201,43.3694,694800.0],["2021-03-12",43.3132,44.3904,42.9292,44.2593,484600.0],["2021-03-15",44.2593,44.4092,42.7512,44.353,543800.0],["2021-03-16",44.2218,44.559,43.4631,43.8659,592300.0],["2021-03-17",44.175,45.4958,43.7816,45.3834,594900.0],["2021-03-18",45.3271,46.9195,43.7629,44.0345,940000.0],["2021-03-19",43.8378,44.8775,42.1611,43.8846,1170500.0],["2021-03-22",43.8753,43.894,42.3297,42.8168,374200.0],["2021-03-23",41.9456,42.6107,39.5851,39.9879,536000.0],["2021-03-24",40.9153,42.7699,40.4657,40.4938,748100.0],["2021-03-25",39.9411,42.2735,39.276,41.9737,602400.0],["2021-03-26",42.7699,43.4725,42.2454,43.4725,948100.0],["2021-03-29",43.3039,44.1282,41.9082,41.9644,668900.0],["2021-03-30",41.777,43.6785,41.777,43.2383,481300.0],["2021-03-31",43.7066,44.1844,42.7044,43.154,773700.0],["2021-04-01",43.2383,43.8565,42.6388,43.3413,437300.0],["2021-04-05",44.4935,44.9618,43.0884,43.5942,545000.0],["2021-04-06",43.4069,44.3904,42.1611,42.3484,621000.0],["2021-04-07",42.3672,42.7699,41.496,41.6646,376000.0],["2021-04-08",41.5803,41.7864,40.3158,41.3274,616500.0],["2021-04-09",41.6834,41.9737,41.0745,41.7958,759700.0],["2021-04-12",42.2079,42.9666,41.393,42.8917,531100.0],["2021-04-13",43.257,43.4818,41.9737,42.5077,612600.0],["2021-04-14",42.2641,43.4069,42.2641,42.5358,576700.0],["2021-04-15",42.7793,42.976,41.8707,42.8823,374100.0],["2021-04-16",44.3623,44.5871,43.2664,43.8471,704700.0],["2021-04-19",43.2758,43.894,42.7606,43.4163,545600.0],["2021-04-20",43.1353,43.2758,41.4398,42.0393,686900.0],["2021-04-21",41.9082,43.9689,41.5335,43.8003,532800.0],["2021-04-22",44.0813,44.2406,43.1727,43.257,551900.0],["2021-04-23",43.538,44.7558,43.5193,44.2874,505000.0],["2021-04-26",44.7089,45.3646,44.6527,44.737,402900.0],["2021-04-27",44.4935,44.8401,43.9502,44.3249,330600.0],["2021-04-28",44.6152,46.0765,44.2687,45.5707,572200.0],["2021-04-29",46.0203,46.0203,44.353,45.1492,624400.0],["2021-04-30",44.634,45.1023,43.3507,44.0158,1005100.0],["2021-05-03",45.0368,46.5168,44.4841,46.1795,1056200.0],["2021-05-04",45.8892,47.7719,45.6175,47.5471,1159100.0],["2021-05-05",48.0436,48.8117,47.2849,48.6524,1132600.0],["2021-05-06",48.4932,50.5727,48.2778,50.5446,1114400.0],["2021-05-07",49.814,51.2752,48.7367,51.2003,924000.0],["2021-05-10",51.5188,52.0808,50.1137,50.1512,872800.0],["2021-05-11",48.9241,49.3737,47.3785,48.4557,954100.0],["2021-05-12",48.8117,50.4603,47.7532,47.9312,885400.0],["2021-05-13",47.9405,50.02,47.9405,49.5704,626400.0],["2021-05-14",50.1043,51.1909,49.5798,51.1347,870100.0],["2021-05-17",51.041,51.9778,50.3573,51.9496,503800.0],["2021-05-18",51.8653,52.0621,49.5048,49.533,573200.0],["2021-05-19",48.6805,48.9897,47.135,48.5213,527300.0],["2021-05-20",48.6056,48.7087,46.3575,46.9945,1018400.0],["2021-05-21",47.6221,48.5213,47.3317,47.416,400400.0],["2021-05-24",47.7626,48.1654,47.06,47.875,422100.0],["2021-05-25",48.0529,48.6524,47.1162,47.238,529100.0],["2021-05-26",47.1725,47.9125,46.4512,47.4254,493500.0],["2021-05-27",48.437,49.2988,48.1935,48.9053,501700.0],["2021-05-28",48.999,49.4018,47.7813,49.0552,455200.0],["2021-06-01",49.7203,50.8162,49.5891,50.6945,528200.0],["2021-06-02",50.582,50.582,48.5681,48.896,836200.0],["2021-06-03",48.558,49.7879,48.4359,49.3466,524300.0],["2021-06-04",49.4593,50.0602,48.7364,49.5344,471300.0],["2021-06-07",49.4593,49.5814,48.1543,48.1824,696000.0],["2021-06-08",48.2482,48.3139,46.9901,47.9759,642600.0],["2021-06-09",47.7881,47.7881,46.3986,46.4268,480400.0],["2021-06-10",46.7178,47.084,44.5491,44.6148,652300.0],["2021-06-11",45.0654,45.6194,44.3143,45.2063,667700.0],["2021-06-14",44.9903,45.5255,43.4787,43.9012,610200.0],["2021-06-15",43.8543,44.2768,43.2253,43.9576,636900.0],["2021-06-16",43.7041,43.9576,42.4929,42.7183,809500.0],["2021-06-17",42.6432,42.7277,38.9159,39.6294,1168200.0],["2021-06-18",39.282,39.7139,38.2962,38.4183,1376700.0],["2021-06-21",39.0379,40.9908,38.944,40.2491,858300.0],["2021-06-22",39.6576,41.0283,39.4322,40.9814,764400.0],["2021-06-23",41.2349,42.4366,41.1034,41.9766,950700.0],["2021-06-24",42.3803,44.7274,41.7231,43.6665,973000.0],["2021-06-25",44.1547,44.8213,43.7604,44.3613,3708500.0],["2021-06-28",44.2674,44.3331,42.8779,43.6759,730700.0],["2021-06-29",44.3894,44.9246,43.4318,43.6571,446800.0],["2021-06-30",43.2722,44.8401,43.2722,44.7087,495700.0],["2021-07-01",45.7508,45.7508,44.3331,44.4552,430400.0],["2021-07-02",44.5209,44.5678,43.5257,44.1547,453100.0],["2021-07-06",44.1735,44.1735,41.648,42.2113,805800.0],["2021-07-07",41.6855,42.8967,41.432,42.5493,676500.0],["2021-07-08",41.094,42.2676,40.4274,41.7325,594900.0],["2021-07-09",43.4318,44.2486,43.2628,44.0608,576200.0],["2021-07-12",43.9764,44.765,43.1502,44.6336,811600.0],["2021-07-13",45.3095,45.3471,42.9624,43.2722,629800.0],["2021-07-14",43.6759,44.2956,42.7089,42.8873,428900.0],["2021-07-15",42.2488,43.1126,42.0329,42.3897,455900.0],["2021-07-16",42.5774,42.6056,40.4368,40.8969,1290600.0],["2021-07-19",39.498,40.6152,39.2163,39.836,1050000.0],["2021-07-20",40.0425,42.3146,39.8829,41.8545,691600.0],["2021-07-21",42.4084,43.46,42.4084,43.0187,564600.0],["2021-07-22",43.0187,43.0187,42.2207,42.2488,555700.0],["2021-07-23",42.8403,43.0938,42.3615,42.9999,327600.0],["2021-07-26",43.2253,44.1547,42.8591,44.1078,1045800.0],["2021-07-27",44.0327,44.4176,42.9718,43.6759,800200.0],["2021-07-28",43.7322,44.136,42.5681,43.6759,642000.0],["2021-07-29",44.2956,44.9152,43.3849,44.2111,586000.0],["2021-07-30",44.258,46.1357,43.7416,44.9903,734900.0],["2021-08-02",45.4597,46.8305,44.7087,44.7556,1079000.0],["2021-08-03",44.7838,47.8726,43.582,47.6285,1301300.0],["2021-08-04",46.9431,47.5722,45.6569,45.7883,1131200.0],["2021-08-05",46.408,47.0089,46.0982,46.408,491100.0],["2021-08-06",47.2154,47.8539,46.6333,47.8351,482100.0],["2021-08-09",47.4126,47.5534,46.4549,46.9901,471200.0],["2021-08-10",46.8774,48.3515,46.5958,48.1261,435000.0],["2021-08-11",48.4931,49.933,47.6556,49.9142,642300.0],["2021-08-12",49.8012,50.6482,48.9637,50.5823,718000.0],["2021-08-13",50.5823,50.5823,48.7566,49.2178,526300.0],["2021-08-16",48.7849,49.4248,47.9661,48.2296,507400.0],["2021-08-17",47.9944,47.9944,46.8463,47.2133,387600.0],["2021-08-18",46.8275,47.985,46.5545,46.564,440500.0],["2021-08-19",45.8393,46.291,44.983,45.6605,404100.0],["2021-08-20",45.6135,46.4416,44.983,45.8581,453700.0],["2021-08-23",46.3287,46.9498,46.0181,46.8839,325200.0],["2021-08-24",47.0533,48.4931,46.9404,48.1732,401900.0],["2021-08-25",48.2861,49.0672,47.8438,48.5778,313200.0],["2021-08-26",48.4273,48.7755,47.6179,47.7497,245800.0],["2021-08-27",47.9097,49.293,47.7026,49.1237,485000.0],["2021-08-30",49.406,49.406,48.4084,49.1237,581200.0],["2021-08-31",49.1237,49.406,47.8626,48.0414,464700.0],["2021-09-01",48.2108,48.2108,46.1875,46.8839,492600.0],["2021-09-02",47.2039,47.7026,46.7522,47.5144,361000.0],["2021-09-03",47.6085,47.6462,46.0464,46.1311,528500.0],["2021-09-07",46.0746,46.2628,45.1994,45.2653,376300.0],["2021-09-08",44.9641,46.291,43.402,44.0325,701400.0],["2021-09-09",43.929,44.2866,43.4302,43.5902,448000.0],["2021-09-10",44.0984,44.3336,43.3361,43.5149,438600.0],["2021-09-13",44.1172,44.1172,42.1598,43.2326,612700.0],["2021-09-14",43.4773,43.7596,40.6446,40.9834,690100.0],["2021-09-15",41.1622,42.6773,40.9834,42.5926,482600.0],["2021-09-16",42.8185,42.9503,41.7927,42.4891,367500.0],["2021-09-17",42.8467,42.9408,41.7739,42.2351,1117600.0],["2021-09-20",40.2494,41.821,39.8353,41.7739,572900.0],["2021-09-21",42.2162,42.2162,39.5812,39.6283,984200.0],["2021-09-22",40.1553,40.9176,39.5907,39.6001,1137000.0],["2021-09-23",40.0612,41.5387,39.8447,40.9176,729700.0],["2021-09-24",40.7576,41.5104,40.7293,40.927,514300.0],["2021-09-27",40.9458,42.715,40.9458,42.1504,505200.0],["2021-09-28",42.1409,42.6209,41.3128,41.4069,933200.0],["2021-09-29",41.6892,41.8492,40.3341,40.5788,699800.0],["2021-09-30",40.9646,41.1246,39.5718,39.6189,619400.0],["2021-10-01",39.8636,41.7551,39.8636,40.5788,1502300.0],["2021-10-04",40.7199,41.2752,40.2776,40.8517,660500.0],["2021-10-05",40.5411,41.3787,40.1365,41.2658,944600.0],["2021-10-06",40.6164,41.3222,39.5906,40.8423,674100.0],["2021-10-07",41.1246,41.9904,41.1246,41.6328,415700.0],["2021-10-08",41.1716,41.3975,39.553,39.5906,608700.0],["2021-10-11",39.8918,40.1271,38.7625,38.819,443600.0],["2021-10-12",38.5461,38.7531,37.7179,37.8685,780700.0],["2021-10-13",37.8967,38.1414,36.6545,37.605,663300.0],["2021-10-14",38.1696,39.1578,37.9156,38.9037,653000.0],["2021-10-15",40.1835,41.1434,40.0988,40.7482,851700.0],["2021-10-18",40.3153,41.3693,40.08,41.0211,573100.0],["2021-10-19",41.0211,41.7739,40.8799,41.7081,503800.0],["2021-10-20",41.501,43.609,41.1999,43.3737,955600.0],["2021-10-21",43.1667,43.3079,42.1221,42.9785,583600.0],["2021-10-22",42.9879,43.5243,42.6303,42.8091,496200.0],["2021-10-25",42.5268,44.1078,42.508,43.8725,879300.0],["2021-10-26",44.1078,44.1078,42.3856,42.4139,411600.0],["2021-10-27",42.1786,42.3103,40.8234,41.1246,814200.0],["2021-10-28",41.4351,43.6843,41.4351,43.3079,1105500.0],["2021-10-29",42.7338,43.2796,40.974,42.1598,1412600.0],["2021-11-01",42.7244,44.6159,42.508,44.0607,771700.0],["2021-11-02",44.2301,44.2301,43.4396,43.9007,573900.0],["2021-11-03",43.4584,44.1925,43.0538,44.0231,549800.0],["2021-11-04",44.3242,44.5124,43.8066,44.4748,358300.0],["2021-11-05",45.1712,46.6486,44.9077,45.6605,546900.0],["2021-11-08",47.17,48.5379,46.4058,47.8303,841100.0],["2021-11-09",47.5379,48.0096,46.1605,46.8209,742000.0],["2021-11-10",46.3869,46.9247,44.9152,45.2737,706500.0],["2021-11-11",45.5851,46.67,45.4247,46.4624,290500.0],["2021-11-12",46.2266,46.5285,45.8681,46.3964,321800.0],["2021-11-15",46.3964,46.4813,45.3964,45.5379,582300.0],["2021-11-16",45.5473,46.2077,45.1322,45.736,394900.0],["2021-11-17",45.2737,45.2737,43.9907,44.6228,510800.0],["2021-11-18",44.3115,44.6228,43.6888,44.3209,428400.0],["2021-11-19",43.4341,44.2926,43.1134,43.6605,516100.0],["2021-11-22",44.17,45.4624,43.7171,44.6983,478700.0],["2021-11-23",44.8492,45.2737,44.2171,44.8398,346200.0],["2021-11-24",44.4247,45.7549,43.9813,45.0284,259900.0],["2021-11-26",42.7831,43.3869,41.585,42.3586,441600.0],["2021-11-29",43.3586,43.5379,41.3114,41.6699,485400.0],["2021-11-30",40.9907,41.3303,39.1322,39.9813,932400.0],["2021-12-01",41.5851,41.5851,38.6416,38.6699,657100.0],["2021-12-02",39.1983,41.3115,38.802,40.8964,715300.0],["2021-12-03",40.7926,41.1699,40.1605,40.5001,459100.0],["2021-12-06",41.3209,42.1416,40.953,41.5284,511500.0],["2021-12-07",42.4152,43.6322,42.3209,43.3398,604800.0],["2021-12-08",43.5284,44.236,43.2454,43.6511,549900.0],["2021-12-09",43.0945,43.7737,42.9247,43.1228,444800.0],["2021-12-10",43.6794,44.0001,42.2454,42.4435,493300.0],["2021-12-13",42.085,42.4341,41.3586,41.585,423900.0],["2021-12-14",41.3303,42.4058,41.0096,41.1322,438700.0],["2021-12-15",41.2643,41.6982,40.3303,41.4718,408400.0],["2021-12-16",42.019,42.3586,40.453,40.6511,564000.0],["2021-12-17",40.3115,40.8398,39.4813,39.6416,1227900.0],["2021-12-20",38.6888,38.9247,37.4718,38.302,526300.0],["2021-12-21",38.6322,40.6416,38.6322,40.3115,497400.0],["2021-12-22",40.2454,40.7832,40.0096,40.3964,310400.0],["2021-12-23",40.8209,41.4718,40.6888,41.0756,248900.0],["2021-12-27",41.3492,41.9813,40.9247,41.9435,263300.0],["2021-12-28",41.5285,42.2643,41.5285,41.7643,294200.0],["2021-12-29",41.802,42.3681,39.9813,41.9152,356800.0],["2021-12-30",42.085,42.585,41.4058,41.4435,221900.0],["2021-12-31",41.302,41.802,40.9907,41.4624,197600.0],["2022-01-03",41.9247,42.6888,41.4718,41.7737,360300.0],["2022-01-04",42.3303,43.8775,42.3303,43.802,464900.0],["2022-01-05",43.5756,44.4624,42.3586,42.4813,396300.0],["2022-01-06",42.7832,44.1322,42.7832,43.5662,405900.0],["2022-01-07",43.3681,44.0284,42.802,42.8681,458000.0],["2022-01-10",43.0001,43.5001,42.5473,43.3869,475500.0],["2022-01-11",43.6417,44.1417,42.5756,43.6983,315500.0],["2022-01-12",44.0473,44.5284,43.2737,43.6228,354500.0],["2022-01-13",43.8586,44.802,43.802,44.1417,351000.0],["2022-01-14",43.3869,44.1322,43.3869,43.802,538400.0],["2022-01-18",43.4341,44.1228,43.0473,43.8964,856700.0],["2022-01-19",43.7643,43.8681,41.236,41.4718,607000.0],["2022-01-20",41.5001,42.3209,39.9813,40.1228,555000.0],["2022-01-21",40.0379,40.736,39.0756,39.4152,729900.0],["2022-01-24",38.6794,39.7171,37.4435,39.6039,979200.0],["2022-01-25",38.8303,40.3209,37.3586,39.8209,820300.0],["2022-01-26",40.6039,42.0379,39.519,40.1133,1076700.0],["2022-01-27",40.7454,41.2171,38.3964,39.0945,601200.0],["2022-01-28",38.9907,38.9907,37.019,38.8303,777400.0],["2022-01-31",38.2926,39.3869,37.6133,39.3586,518400.0],["2022-02-01",39.5662,40.7926,38.9058,40.6511,408600.0],["2022-02-02",40.3303,41.019,39.4907,39.9247,467300.0],["2022-02-03",39.7454,40.4813,39.4152,39.5379,471700.0],["2022-02-04",39.1605,39.6888,38.1511,38.6511,414400.0],["2022-02-07",38.5945,40.0379,38.4907,39.5662,582500.0],["2022-02-08",40.1794,40.6511,39.8398,40.5756,448200.0],["2022-02-09",41.0001,41.953,40.9813,41.6511,506200.0],["2022-02-10",40.7549,42.8209,40.7549,41.3964,701900.0],["2022-02-11",40.802,41.3398,38.9907,40.1322,1516300.0],["2022-02-14",40.4624,40.7077,39.3398,39.8209,911300.0],["2022-02-15",40.2077,41.8398,40.2077,41.7077,808700.0],["2022-02-16",41.5379,42.5756,41.4907,42.4624,600500.0],["2022-02-17",41.7454,42.3209,39.9435,40.1322,575300.0],["2022-02-18",39.8115,40.5379,39.302,39.3209,593300.0],["2022-02-22",39.0473,39.6322,38.3492,38.4152,508200.0],["2022-02-23",38.7548,39.0473,37.0756,37.9058,784000.0],["2022-02-24",36.7926,38.6322,36.6982,38.4624,640700.0],["2022-02-25",38.4907,39.5001,37.9907,39.3209,618500.0],["2022-02-28",38.736,39.6322,38.4435,38.9435,678800.0],["2022-03-01",38.9435,39.2643,35.6794,36.4718,1072100.0],["2022-03-02",36.7926,38.5662,36.6982,37.6794,841100.0],["2022-03-03",38.0945,38.3775,37.302,38.0567,503400.0],["2022-03-04",37.2831,37.8775,35.9246,36.1039,496300.0],["2022-03-07",36.2171,36.3209,33.0567,33.0756,1301800.0],["2022-03-08",33.5301,35.5944,33.5301,33.9278,1054600.0],["2022-03-09",35.1683,36.2004,34.8652,35.9826,627200.0],["2022-03-10",35.3671,36.1246,34.9505,35.8879,644600.0],["2022-03-11",37.0621,37.4408,36.2761,36.3803,747700.0],["2022-03-14",36.9011,37.2609,35.4145,35.6701,770000.0],["2022-03-15",36.0205,36.3519,35.3766,35.9921,501900.0],["2022-03-16",36.5697,37.5071,36.1152,37.0999,665600.0],["2022-03-17",36.5508,37.7249,36.4845,37.7249,569900.0],["2022-03-18",37.1946,37.4314,36.4845,37.2609,1252700.0],["2022-03-21",37.4503,37.9238,37.1189,37.3651,484800.0],["2022-03-22",37.7912,37.8954,36.4087,36.7022,497400.0],["2022-03-23",36.3708,36.7212,35.6322,35.6796,525200.0],["2022-03-24",35.9069,36.03,35.1588,35.7648,611100.0],["2022-03-25",36.172,36.172,35.3671,35.7459,501700.0],["2022-03-28",35.4902,35.5091,34.2876,35.0073,493100.0],["2022-03-29",35.4144,36.4655,35.4144,36.1909,552200.0],["2022-03-30",36.1909,36.456,34.9221,35.0262,442400.0],["2022-03-31",34.8179,35.0546,33.7574,33.7668,888100.0],["2022-04-01",34.1267,34.5338,32.8294,33.4543,818000.0],["2022-04-04",33.5396,33.7668,32.7915,33.6248,456600.0],["2022-04-05",33.549,33.9562,32.1003,32.2518,736500.0],["2022-04-06",31.7215,32.0245,30.7083,31.6931,1368800.0],["2022-04-07",31.6552,32.015,31.1912,31.6647,1242200.0],["2022-04-08",31.0208,31.5511,30.4053,30.9356,1002300.0],["2022-04-11",30.8598,32.1287,30.7935,31.4185,892000.0],["2022-04-12",31.7026,32.498,31.248,31.5321,993800.0],["2022-04-13",31.5037,32.2707,31.5037,32.1003,677000.0],["2022-04-14",32.3654,33.0472,32.3465,32.962,960600.0],["2022-04-18",32.6684,33.3691,32.5548,33.0093,763000.0],["2022-04-19",32.9619,34.316,32.9619,34.3066,484900.0],["2022-04-20",34.8274,35.5944,34.4486,34.477,569900.0],["2022-04-21",34.941,35.3482,33.6343,33.9941,810900.0],["2022-04-22",33.6248,33.8047,32.2139,32.3086,652700.0],["2022-04-25",31.8351,32.6589,31.3901,32.5358,898100.0],["2022-04-26",31.8635,32.3559,31.5889,31.9204,977100.0],["2022-04-27",31.9582,32.7915,31.6268,32.4033,1009900.0],["2022-04-28",32.5358,32.9146,31.3711,32.6684,822100.0],["2022-04-29",32.5548,34.3728,31.8919,32.195,1442600.0],["2022-05-02",31.8162,32.8862,31.0776,32.8483,1171800.0],["2022-05-03",32.943,33.4733,32.5358,32.6116,776300.0],["2022-05-04",32.7347,34.7706,32.4317,34.6664,1070200.0],["2022-05-05",33.9941,34.2119,32.195,33.0188,892800.0],["2022-05-06",32.9809,33.1324,31.9677,32.498,868800.0],["2022-05-09",31.7499,32.8483,31.5132,31.7404,735000.0],["2022-05-10",32.1476,32.4506,30.3485,31.2291,626200.0],["2022-05-11",31.267,31.7973,30.3201,30.4432,704300.0],["2022-05-12",30.3201,30.4337,29.269,30.2822,1015300.0],["2022-05-13",31.6173,31.6173,30.6894,31.0587,1050500.0],["2022-05-16",31.0965,31.3901,30.2254,30.8409,713500.0],["2022-05-17",31.9488,32.5264,31.2859,32.5169,578500.0],["2022-05-18",32.4033,33.0282,30.8219,31.1818,694700.0],["2022-05-19",30.7272,31.3617,30.3201,30.6704,681200.0],["2022-05-20",30.642,31.0397,29.0417,30.0076,721000.0],["2022-05-23",30.8219,31.6647,30.5,31.2386,900600.0],["2022-05-24",30.9356,31.0492,29.6951,30.7935,589200.0],["2022-05-25",30.6988,32.2423,30.6988,32.176,829500.0],["2022-05-26",32.6305,33.3028,32.6305,33.1229,563300.0],["2022-05-27",33.5017,33.9373,33.4354,33.7195,667600.0],["2022-05-31",33.1797,33.8899,33.0756,33.5112,647400.0],["2022-06-01",33.5869,33.6911,32.6873,33.2744,934000.0],["2022-06-02",33.6911,34.8084,33.4638,34.8084,702400.0],["2022-06-03",34.5804,34.8179,34.3048,34.5994,648400.0],["2022-06-06",35.084,35.6067,34.7799,35.065,903600.0],["2022-06-07",34.5899,35.7777,34.4663,35.7207,430600.0],["2022-06-08",35.4166,35.9487,35.084,35.2741,616000.0],["2022-06-09",34.8369,35.046,33.7251,33.7346,493500.0],["2022-06-10",32.8224,33.364,32.0811,32.2902,726500.0],["2022-06-13",31.0834,31.4635,29.639,29.8195,948800.0],["2022-06-14",29.9715,30.3231,29.5439,29.9335,683100.0],["2022-06-15",30.4087,30.6462,29.7245,30.1711,776100.0],["2022-06-16",29.3159,29.3254,26.8737,27.4723,853400.0],["2022-06-17",27.4058,27.8144,26.9212,26.9497,1365500.0],["2022-06-21",27.7194,27.8524,26.9022,27.0352,797700.0],["2022-06-22",26.3415,27.0352,26.1325,26.9592,976500.0],["2022-06-23",26.8642,27.2538,25.9899,26.5031,690900.0],["2022-06-24",26.8927,28.2421,26.8927,28.109,1732600.0],["2022-06-27",28.2801,28.3846,27.6339,27.7194,893200.0],["2022-06-28",28.1185,28.4321,27.2158,27.2728,1469500.0],["2022-06-29",27.0922,27.0922,26.199,26.5506,624000.0],["2022-06-30",25.9424,26.389,25.3152,26.0089,848900.0],["2022-07-01",25.9329,26.7311,25.6288,26.5411,637700.0],["2022-07-05",25.6573,26.7121,25.4293,26.6931,692900.0],["2022-07-06",26.7406,26.9022,25.9139,26.1895,520400.0],["2022-07-07",26.8927,27.6719,26.7311,27.5103,633000.0],["2022-07-08",27.4723,27.5008,26.6551,26.7311,441900.0],["2022-07-11",26.351,26.6266,26.0564,26.3985,395200.0],["2022-07-12",25.9899,27.3013,25.9899,26.9877,671700.0],["2022-07-13",26.6076,27.0922,26.3795,27.0732,828600.0],["2022-07-14",26.294,26.8262,25.8379,26.7596,827400.0],["2022-07-15",27.4818,27.5484,26.5411,27.4628,754300.0],["2022-07-18",27.7669,28.128,27.2538,27.4913,1010800.0],["2022-07-19",28.033,29.0878,27.9665,29.0878,555800.0],["2022-07-20",28.8692,29.5439,28.7647,29.4774,518200.0],["2022-07-21",29.0118,29.7815,28.6222,29.7625,524200.0],["2022-07-22",29.905,30.0001,28.9453,29.3349,533700.0],["2022-07-25",29.4584,30.1996,29.0783,30.1141,757800.0],["2022-07-26",29.9335,30.2946,29.4489,29.848,471500.0],["2022-07-27",30.0856,30.4182,29.7055,30.2376,928200.0],["2022-07-28",30.5132,31.2069,29.4774,31.1974,1065300.0],["2022-07-29",31.3019,32.0527,31.1214,31.8436,516000.0],["2022-08-01",31.3399,32.3187,30.6462,31.8246,715700.0],["2022-08-02",31.4635,31.4635,30.5797,30.8553,1122500.0],["2022-08-03",31.8721,33.1169,31.8721,32.4613,1377200.0],["2022-08-04",32.7368,33.1455,31.9386,32.7844,1010100.0],["2022-08-05",32.3947,32.9364,31.9576,32.4137,472100.0],["2022-08-08",32.8319,33.8202,32.5943,33.7916,1061100.0],["2022-08-09",33.6396,33.7156,32.4137,32.7368,632200.0],["2022-08-10",33.7346,34.8369,33.5541,34.7989,624900.0],["2022-08-11",35.2567,35.7717,35.0183,35.4283,631900.0],["2022-08-12",35.6954,35.8575,35.1327,35.8384,481300.0],["2022-08-15",35.3234,35.9242,35.1136,35.8479,473200.0],["2022-08-16",35.6668,36.5441,35.5905,36.2962,532400.0],["2022-08-17",35.5332,35.5332,34.7226,34.8752,347900.0],["2022-08-18",34.7703,35.2853,34.5796,35.1995,458500.0],["2022-08-19",34.7894,35.0946,34.284,34.9134,617000.0],["2022-08-22",34.6368,34.6368,33.893,34.2363,721500.0],["2022-08-23",34.3984,35.3807,34.3698,34.5224,518200.0],["2022-08-24",34.2363,34.694,33.9788,34.1504,472800.0],["2022-08-25",34.16,35.0278,34.16,34.8657,297200.0],["2022-08-26",34.818,35.0087,33.2063,33.2731,406300.0],["2022-08-29",32.7676,33.2635,32.596,32.8916,359600.0],["2022-08-30",33.0251,33.0251,32.0429,32.4625,322100.0],["2022-08-31",32.4911,32.6627,31.6614,31.6805,432000.0],["2022-09-01",31.3848,31.69,30.908,31.6519,403800.0],["2022-09-02",32.1192,32.2431,31.1941,31.2609,502600.0],["2022-09-06",31.6328,31.6328,30.8794,31.4134,471100.0],["2022-09-07",31.1846,32.4911,30.9366,32.3671,543800.0],["2022-09-08",31.9475,32.6723,31.8426,32.5769,593100.0],["2022-09-09",33.0156,34.0074,32.9107,33.9597,314400.0],["2022-09-12",34.2553,34.7989,33.9979,34.303,449400.0],["2022-09-13",32.9965,33.8071,32.1954,32.2241,619000.0],["2022-09-14",32.4339,32.7295,31.5851,32.2622,673000.0],["2022-09-15",32.0238,32.5578,31.69,31.8903,490000.0],["2022-09-16",31.0701,31.3848,30.4598,31.1655,1171200.0],["2022-09-19",30.7936,32.1287,30.7936,31.9761,499600.0],["2022-09-20",31.69,31.6995,31.1178,31.2799,487000.0],["2022-09-21",31.6995,31.6995,30.2595,30.2691,425400.0],["2022-09-22",30.2977,30.3263,29.6015,29.6969,438500.0],["2022-09-23",29.201,29.2105,27.8086,28.4285,641400.0],["2022-09-26",28.2282,28.7241,27.7133,28.028,662900.0],["2022-09-27",28.4762,28.7146,27.4844,27.9803,497700.0],["2022-09-28",28.3617,29.1628,28.028,28.8958,467700.0],["2022-09-29",28.3236,28.4953,27.7323,28.4476,368200.0],["2022-09-30",28.4476,29.0674,28.0661,28.3617,632800.0],["2022-10-03",29.0198,29.9734,28.6478,29.5538,682000.0],["2022-10-04",30.3072,31.566,30.3072,31.5565,554400.0],["2022-10-05",30.8508,31.4325,30.765,31.2609,483500.0],["2022-10-06",30.8508,31.4325,30.5647,30.6791,363200.0],["2022-10-07",30.2691,30.374,29.8304,30.1642,409300.0],["2022-10-10",30.6696,30.8031,29.7827,30.1451,382200.0],["2022-10-11",29.8971,30.5933,29.5824,30.1642,440000.0],["2022-10-12",30.2023,30.5742,29.7159,30.3072,402000.0],["2022-10-13",29.4012,31.6614,28.9721,31.547,626300.0],["2022-10-14",31.7949,32.1096,30.2881,30.4121,421300.0],["2022-10-17",31.2323,31.6614,31.0606,31.423,433000.0],["2022-10-18",32.6151,33.3684,32.348,32.6341,813300.0],["2022-10-19",32.2717,32.6627,31.4134,31.7949,425100.0],["2022-10-20",31.8331,32.3671,30.7459,30.9175,459300.0],["2022-10-21",31.2704,32.8725,30.9175,32.7295,514200.0],["2022-10-24",32.8535,33.3398,32.4148,32.5483,813400.0],["2022-10-25",32.2622,33.3494,31.9952,33.2063,762600.0],["2022-10-26",33.378,34.694,33.0156,33.8739,755600.0],["2022-10-27",34.6273,35.8003,34.6273,34.961,863800.0],["2022-10-28",35.9528,36.6204,34.2267,36.5918,1240500.0],["2022-10-31",36.6204,38.7757,36.3534,38.6612,1620800.0],["2022-11-01",39.3097,39.3383,37.9651,39.0713,835600.0],["2022-11-02",38.6898,39.1762,36.8207,37.0019,944900.0],["2022-11-03",36.1531,37.9651,35.5428,37.7648,819300.0],["2022-11-04",38.6612,40.4732,37.7934,40.435,1129600.0],["2022-11-07",40.5209,40.8356,40.0059,40.6925,757800.0],["2022-11-08",41.0072,41.8083,40.0345,40.5876,626700.0],["2022-11-09",39.8989,40.5589,39.7076,40.1572,536000.0],["2022-11-10",41.8694,42.0416,40.8555,41.439,805300.0],["2022-11-11",41.7451,43.9643,41.5059,43.2469,772900.0],["2022-11-14",42.8451,44.1748,42.4625,42.7782,967700.0],["2022-11-15",43.4669,44.4522,42.7973,43.2373,628500.0],["2022-11-16",43.0365,43.4191,41.726,42.0129,639600.0],["2022-11-17",41.1137,42.5295,40.6641,42.2999,563200.0],["2022-11-18",43.2182,43.2852,42.0512,42.7495,636200.0],["2022-11-21",42.3477,43.3521,42.1373,42.9599,470600.0],["2022-11-22",43.3139,43.9452,42.826,43.113,454700.0],["2022-11-23",43.1895,43.8113,43.1704,43.2947,377300.0],["2022-11-25",43.2947,43.9548,43.046,43.773,202600.0],["2022-11-28",43.266,43.4765,41.7642,42.4529,610200.0],["2022-11-29",42.673,43.1417,42.5486,42.7017,426600.0],["2022-11-30",42.7878,43.9356,42.2425,43.9165,497500.0],["2022-12-01",43.9069,44.2896,42.8451,43.3234,418400.0],["2022-12-02",42.5103,44.4426,42.2138,44.0409,482600.0],["2022-12-05",43.1704,43.2374,42.5677,42.9217,554900.0],["2022-12-06",43.0269,43.2182,41.5633,42.3956,472200.0],["2022-12-07",42.4051,43.1991,42.0608,42.7399,467400.0],["2022-12-08",43.1226,43.266,42.5103,42.8356,442700.0],["2022-12-09",43.046,43.3234,41.5825,41.6303,749800.0],["2022-12-12",41.5825,42.0129,40.8746,42.0129,1098300.0],["2022-12-13",43.7156,43.7156,40.5876,41.5442,958700.0],["2022-12-14",41.9555,43.1034,41.219,41.3338,860900.0],["2022-12-15",40.492,40.5207,39.1241,39.478,1005900.0],["2022-12-16",38.8562,39.8606,38.7414,39.7458,1101900.0],["2022-12-19",41.219,41.5729,40.2337,40.7694,539400.0],["2022-12-20",40.6355,41.4868,40.4154,41.1711,463700.0],["2022-12-21",41.7355,41.9842,41.4485,41.7451,332300.0],["2022-12-22",41.2955,41.439,39.8702,40.7024,367700.0],["2022-12-23",40.6068,41.2572,40.2911,41.1903,305600.0],["2022-12-27",41.1998,41.7355,40.9703,41.1329,278500.0],["2022-12-28",41.372,41.3912,40.3963,40.425,324400.0],["2022-12-29",40.8363,41.3625,40.712,41.1711,290900.0],["2022-12-30",40.8076,41.0659,40.5207,40.865,282300.0],["2023-01-03",41.2381,41.4486,39.9276,40.138,488400.0],["2023-01-04",40.6163,41.2668,40.3485,40.7789,492700.0],["2023-01-05",40.5972,40.9798,39.8797,40.3963,378400.0],["2023-01-06",41.1137,42.1469,40.9703,41.6399,445200.0],["2023-01-09",41.8025,43.0652,41.4964,42.2138,729800.0],["2023-01-10",42.2138,43.6965,42.2138,43.6678,571300.0],["2023-01-11",44.0026,45.5523,43.8017,44.8635,1570700.0],["2023-01-12",45.4375,45.6479,44.5383,44.6913,1029400.0],["2023-01-13",44.3852,46.021,44.0696,45.954,683400.0],["2023-01-17",46.0305,46.394,44.3183,44.9592,887200.0],["2023-01-18",46.1166,46.4036,45.1696,45.2844,1081900.0],["2023-01-19",44.6913,45.0357,43.113,43.5243,441300.0],["2023-01-20",43.8878,44.9114,43.4478,44.9018,535000.0],["2023-01-23",44.9305,45.8775,44.5957,45.7531,715200.0],["2023-01-24",45.8297,47.2741,45.2653,47.0063,568300.0],["2023-01-25",46.3941,46.681,45.5044,46.4036,606400.0],["2023-01-26",46.9871,47.5228,46.4227,47.4845,485600.0],["2023-01-27",47.3315,48.355,47.188,48.1255,611700.0],["2023-01-30",47.7715,48.6611,47.5802,48.1829,593700.0],["2023-01-31",48.0394,48.996,47.8385,48.7568,859700.0],["2023-02-01",48.3263,50.1725,48.1255,49.4551,880900.0],["2023-02-02",49.5508,50.2204,48.8525,50.2108,765700.0],["2023-02-03",49.6847,51.0526,49.5412,50.5073,1023200.0],["2023-02-06",50.2299,50.5456,49.369,49.876,1166100.0],["2023-02-07",49.6847,50.2012,49.082,50.0099,820300.0],["2023-02-08",49.3403,49.9717,49.1107,49.2255,576300.0],["2023-02-09",50.2204,50.4404,48.9577,49.2351,800800.0],["2023-02-10",49.2638,52.3153,49.2638,51.9613,1733200.0],["2023-02-13",52.4301,54.9841,51.9613,54.9746,1361400.0],["2023-02-14",54.4293,54.6876,52.851,54.1615,1278600.0],["2023-02-15",53.4919,54.2858,52.8797,53.7119,780300.0],["2023-02-16",52.9849,53.9415,52.6597,53.1953,582800.0],["2023-02-17",53.4823,54.5345,53.0901,54.458,991300.0],["2023-02-21",53.7119,53.9606,53.0136,53.444,1200400.0],["2023-02-22",53.5588,54.0945,53.1092,53.3292,1476400.0],["2023-02-23",53.5684,55.3668,53.5684,55.0798,1479300.0],["2023-02-24",54.1615,55.8642,53.9797,55.8163,1261400.0],["2023-02-27",56.4094,56.5912,54.8215,55.1659,1339700.0],["2023-02-28",55.472,57.0503,55.2711,56.639,1315400.0],["2023-03-01",56.4094,57.4043,56.3329,57.3851,785800.0],["2023-03-02",56.6868,57.4712,56.5147,57.3086,682400.0],["2023-03-03",57.3182,57.7678,56.7155,57.7008,736600.0],["2023-03-06",57.3947,58.2078,56.5912,56.8208,690700.0],["2023-03-07",56.7634,57.366,55.8737,56.0268,851500.0],["2023-03-08",56.3625,57.2544,55.2308,56.7748,731200.0],["2023-03-09",57.0913,57.6859,55.1733,55.2404,628700.0],["2023-03-10",54.6746,54.8855,50.7809,51.0494,1537200.0],["2023-03-13",49.8698,50.4164,48.3545,49.0258,1112900.0],["2023-03-14",50.5795,51.5289,49.8602,50.6754,852800.0],["2023-03-15",48.9204,49.4286,46.4269,47.6065,1231200.0],["2023-03-16",46.868,48.3066,46.12,47.6448,1081400.0],["2023-03-17",46.4077,46.4077,43.2237,43.4539,2280700.0],["2023-03-20",44.5184,45.7459,44.2978,45.113,1344500.0],["2023-03-21",46.6858,47.6736,46.12,47.2612,1346600.0],["2023-03-22",47.1174,47.2229,45.3623,45.5062,1284100.0],["2023-03-23",45.5637,46.8297,44.1827,44.7006,930800.0],["2023-03-24",43.4634,44.1348,42.4373,44.1156,983100.0],["2023-03-27",44.4033,44.9787,43.6552,44.4608,844300.0],["2023-03-28",44.3362,45.113,44.0485,44.8253,814300.0],["2023-03-29",45.4966,45.6213,44.9595,45.0842,673500.0],["2023-03-30",45.65,46.0049,45.2089,45.4199,506500.0],["2023-03-31",46.0145,46.7529,45.8994,46.3981,818300.0],["2023-04-03",46.3597,47.0982,45.3527,45.7747,1036700.0],["2023-04-04",45.9665,45.9665,40.759,42.303,3263800.0],["2023-04-05",41.6988,41.9098,40.7014,41.1234,1620700.0],["2023-04-06",41.1042,41.2097,40.174,40.5768,1402400.0],["2023-04-10",40.6535,41.9002,40.5959,41.0946,1179200.0],["2023-04-11",41.2673,42.1879,41.2097,41.555,1058200.0],["2023-04-12",42.2934,43.1757,42.1016,42.9839,1548000.0],["2023-04-13",43.1374,43.7032,41.555,42.677,1032300.0],["2023-04-14",42.8113,43.895,42.6003,43.0031,663800.0],["2023-04-17",43.2429,44.3745,43.2429,44.1156,961000.0],["2023-04-18",44.1156,44.6814,44.1156,44.2498,767400.0],["2023-04-19",44.0101,44.3937,43.3963,43.895,582300.0],["2023-04-20",43.4251,44.0868,43.1374,43.473,701700.0],["2023-04-21",43.2716,43.4155,42.303,43.3675,1070000.0],["2023-04-24",43.3675,44.5088,43.3675,44.4512,851200.0],["2023-04-25",43.8279,44.1348,42.6483,42.6674,781300.0],["2023-04-26",42.2742,43.1566,42.1592,42.303,658900.0],["2023-04-27",42.1783,42.4277,40.759,41.881,873200.0],["2023-04-28",41.6125,43.1278,41.6125,42.7634,1012600.0],["2023-05-01",42.8976,44.2978,42.8305,44.1156,1744600.0],["2023-05-02",46.3214,47.4722,43.8758,46.2734,3263900.0],["2023-05-03",47.4243,49.093,46.9064,47.6448,1936500.0],["2023-05-04",47.3667,47.664,43.732,43.9046,1637400.0],["2023-05-05",45.1514,46.1583,45.1514,45.909,1174100.0],["2023-05-08",46.5995,46.6091,44.4896,45.5637,1301900.0],["2023-05-09",45.0459,45.9473,44.6526,45.535,491300.0],["2023-05-10",46.3885,46.6187,44.6622,45.7172,598000.0],["2023-05-11",44.8445,45.487,44.5184,44.9691,595800.0],["2023-05-12",45.3719,45.6788,44.3266,44.9404,431100.0],["2023-05-15",45.1609,45.9953,44.7006,45.5637,637800.0],["2023-05-16",45.0746,45.3911,44.0868,44.1156,649000.0],["2023-05-17",44.6814,46.5899,44.6718,46.0624,808800.0],["2023-05-18",45.7555,46.8488,45.4007,46.7146,591100.0],["2023-05-19",47.5202,47.664,45.7939,46.4652,721500.0],["2023-05-22",46.5324,47.0119,45.5829,46.5803,648900.0],["2023-05-23",46.2734,47.3571,45.698,46.0049,602700.0],["2023-05-24",45.5829,45.7076,44.7006,45.2664,390100.0],["2023-05-25",44.9212,46.1008,44.6814,45.9665,405800.0],["2023-05-26",46.2638,46.4652,45.5637,46.2542,375700.0],["2023-05-30",46.331,46.6379,45.4582,45.909,641800.0],["2023-05-31",45.5158,45.8898,44.0293,44.4704,692200.0],["2023-06-01",44.528,46.1392,44.3458,45.7364,528900.0],["2023-06-02",47.1749,49.9753,47.1749,49.7835,954100.0],["2023-06-05",49.2256,49.6296,48.1292,49.0333,561500.0],["2023-06-06",48.7255,52.7555,48.6293,52.2746,1164900.0],["2023-06-07",52.6401,54.3521,52.3227,54.0443,773800.0],["2023-06-08",53.7077,54.1597,52.7747,53.5442,781900.0],["2023-06-09",53.65,53.8231,52.1207,52.4188,809200.0],["2023-06-12",52.4285,53.9385,52.1303,53.7365,716900.0],["2023-06-13",53.9385,56.0449,53.9289,55.564,946600.0],["2023-06-14",55.689,56.3911,54.0924,55.0446,819400.0],["2023-06-15",54.4675,55.891,54.2848,55.8333,674800.0],["2023-06-16",56.6027,56.6027,54.8619,55.8814,1092200.0],["2023-06-20",55.4005,55.6602,54.4098,55.2851,865800.0],["2023-06-21",54.7176,56.1795,54.3521,55.1696,596600.0],["2023-06-22",55.0158,55.2658,54.0443,54.7368,538600.0],["2023-06-23",53.8616,53.8616,53.0921,53.65,1370600.0],["2023-06-26",53.7942,55.5255,53.7942,54.7272,658800.0],["2023-06-27",54.6887,56.6701,54.4002,56.4873,558100.0],["2023-06-28",56.3815,56.9682,55.6986,56.4969,413100.0],["2023-06-29",56.9201,57.7954,56.6412,57.1029,507200.0],["2023-06-30",57.9493,58.0455,56.9394,57.5453,616300.0],["2023-07-03",57.3914,58.6803,57.3914,58.6803,342000.0],["2023-07-05",58.0455,58.2763,56.7278,56.7278,572200.0],["2023-07-06",56.0449,56.1795,54.5733,55.362,638700.0],["2023-07-07",55.1889,57.2087,55.1215,56.2853,572400.0],["2023-07-10",56.1507,57.3049,56.1315,56.7374,564700.0],["2023-07-11",57.0548,58.6418,56.5162,58.5648,705900.0],["2023-07-12",60.2192,61.4695,59.6517,60.5269,915500.0],["2023-07-13",60.5077,61.181,59.8056,60.8732,656000.0],["2023-07-14",60.8924,60.8924,58.6418,59.6613,641500.0],["2023-07-17",59.267,60.6712,59.267,60.0172,479600.0],["2023-07-18",60.0364,63.1335,60.0364,62.8834,986200.0],["2023-07-19",62.4987,63.0758,60.6616,61.0752,992900.0],["2023-07-20",61.5465,61.6619,59.4689,59.5459,782600.0],["2023-07-21",59.9883,59.9883,58.8053,59.1419,601000.0],["2023-07-24",59.1035,59.796,58.5841,58.7861,504500.0],["2023-07-25",58.3917,58.5264,56.6412,56.8336,1135700.0],["2023-07-26",56.4969,57.0067,54.7849,55.4967,1216200.0],["2023-07-27",55.7275,55.8333,54.4098,54.5926,825500.0],["2023-07-28",55.2081,56.3238,54.7657,55.1985,635100.0],["2023-07-31",55.5447,56.5066,55.4389,56.3911,580700.0],["2023-08-01",57.2087,59.8344,57.1798,59.6613,2321800.0],["2023-08-02",58.6225,62.4602,58.6225,61.306,1947700.0],["2023-08-03",62.0658,62.162,59.8344,60.9117,1193400.0],["2023-08-04",61.1521,61.2675,59.1035,60.3538,1139200.0],["2023-08-07",60.902,61.6907,60.0268,60.7001,912300.0],["2023-08-08",59.8056,60.2576,58.5167,60.0076,684100.0],["2023-08-09",60.5943,60.5943,58.6995,58.9015,717200.0],["2023-08-10",59.4882,60.0076,57.276,58.5264,1002600.0],["2023-08-11",58.5264,58.835,57.8994,58.5264,778800.0],["2023-08-14",58.1695,58.7193,57.3786,58.6228,388100.0],["2023-08-15",58.0345,58.3817,57.4558,57.8705,546700.0],["2023-08-16",57.8705,59.896,56.3466,56.3852,982900.0],["2023-08-17",56.7324,57.0796,54.7744,54.977,740500.0],["2023-08-18",54.1475,55.1409,53.8485,54.7937,833700.0],["2023-08-21",54.977,55.3146,53.3759,54.0607,806400.0],["2023-08-22",54.4754,54.9191,53.8196,53.8581,1044500.0],["2023-08-23",53.8485,54.8709,53.3373,54.4658,575800.0],["2023-08-24",53.8967,54.9191,53.1733,53.2119,639900.0],["2023-08-25",53.6942,54.948,53.1637,54.2825,800700.0],["2023-08-28",54.7069,55.7872,54.6876,55.6425,595500.0],["2023-08-29",55.7004,57.1278,55.1699,57.0603,666800.0],["2023-08-30",57.0024,58.8061,57.0024,58.5457,583600.0],["2023-08-31",58.835,59.3173,58.2852,58.4589,882400.0],["2023-09-01",59.2015,60.6579,58.7868,60.6483,874800.0],["2023-09-05",60.3879,60.9473,58.5071,58.6614,738800.0],["2023-09-06",58.5842,59.7802,58.0827,59.0568,606000.0],["2023-09-07",58.2081,58.6518,56.8095,57.4751,661000.0],["2023-09-08",57.3979,57.5329,56.2115,56.771,861200.0],["2023-09-11",57.3786,57.6101,56.3273,56.906,457600.0],["2023-09-12",56.6359,57.4268,55.8547,56.5298,846700.0],["2023-09-13",56.1923,56.4816,54.35,55.4399,1099100.0],["2023-09-14",56.1923,57.2918,56.1923,57.0893,615600.0],["2023-09-15",56.8674,57.041,55.845,56.3948,1249100.0],["2023-09-18",56.5009,57.8223,56.2501,57.4172,801500.0],["2023-09-19",57.2339,57.938,56.2791,56.4623,558300.0],["2023-09-20",56.9928,58.3817,56.1826,56.2501,404400.0],["2023-09-21",55.7293,55.7582,54.6876,54.7744,539900.0],["2023-09-22",54.813,55.2567,54.6201,54.8516,474100.0],["2023-09-25",54.1957,55.5075,54.0221,55.0445,498600.0],["2023-09-26",54.3211,55.3242,54.2247,54.649,533600.0],["2023-09-27",55.2085,56.771,55.0059,56.4141,550000.0],["2023-09-28",54.0318,56.9639,53.916,56.0187,669300.0],["2023-09-29",56.6456,56.9832,55.1409,55.575,608700.0],["2023-10-02",55.4496,55.6618,53.6267,53.9064,796200.0],["2023-10-03",53.4723,53.617,51.9388,52.6718,749400.0],["2023-10-04",52.5175,52.6236,50.627,51.4662,1140100.0],["2023-10-05",51.254,51.5433,49.5371,50.4824,1284100.0],["2023-10-06",50.2316,52.1703,49.7493,51.225,791500.0],["2023-10-09",50.7621,51.8616,50.2027,51.7073,592000.0],["2023-10-10",52.3921,54.2825,52.3921,52.9612,807900.0],["2023-10-11",53.0287,53.7617,52.3053,53.5013,753700.0],["2023-10-12",53.8774,53.8774,52.7297,53.5013,1234500.0],["2023-10-13",53.4916,53.7328,50.8296,51.1575,890700.0],["2023-10-16",52.0738,52.749,51.5916,52.0835,901300.0],["2023-10-17",51.6205,52.9901,51.5626,52.3053,646900.0],["2023-10-18",47.8975,49.0742,45.8141,47.3477,3165300.0],["2023-10-19",47.2513,47.8493,45.7563,46.2096,1648000.0],["2023-10-20",46.1614,46.8172,45.8817,45.9685,1892600.0],["2023-10-23",45.5537,46.5375,45.4187,45.6984,1319100.0],["2023-10-24",46.4121,46.4121,45.3705,46.0649,907700.0],["2023-10-25",45.7852,45.9106,44.4831,44.8014,1184700.0],["2023-10-26",45.5344,46.2964,44.9557,45.2161,1270800.0],["2023-10-27",44.2516,44.8303,42.149,42.2551,1866200.0],["2023-10-30",42.9785,44.7146,42.6506,44.1841,1947500.0],["2023-10-31",43.7597,44.4542,42.8049,44.1745,1310000.0],["2023-11-01",43.9237,45.2451,43.3354,45.1872,971900.0],["2023-11-02",46.5858,47.4731,46.1324,47.2995,1261600.0],["2023-11-03",48.5051,49.4214,48.3797,48.4858,1002900.0],["2023-11-06",48.2254,48.3219,45.9588,46.2385,1095100.0],["2023-11-07",45.4476,46.7979,45.274,46.5472,668600.0],["2023-11-08",46.7698,47.2247,45.9374,46.131,628700.0],["2023-11-09",46.8763,46.9634,45.7825,46.0148,905600.0],["2023-11-10",46.3923,47.7571,46.0148,47.6216,775500.0],["2023-11-13",47.2925,47.7184,46.9343,47.2925,647900.0],["2023-11-14",49.3735,50.1382,49.0831,49.7123,1086700.0],["2023-11-15",49.7026,50.3801,49.3154,49.6058,908700.0],["2023-11-16",49.4509,49.9059,48.241,48.3765,802700.0],["2023-11-17",48.9766,49.8865,48.5798,49.7316,502100.0],["2023-11-20",49.3057,49.48,48.4249,48.4733,862500.0],["2023-11-21",48.1636,48.3088,47.3409,47.4667,867000.0],["2023-11-22",47.2441,48.2798,46.644,47.9603,740500.0],["2023-11-24",47.8926,48.7153,47.8926,48.3378,211300.0],["2023-11-27",47.8539,48.3669,47.7764,48.2313,363200.0],["2023-11-28",48.0087,48.2604,47.0989,47.2731,454300.0],["2023-11-29",47.9216,48.5701,47.7861,47.9797,544500.0],["2023-11-30",48.3669,48.5314,47.5635,47.9119,697300.0],["2023-12-01",48.0571,50.0801,47.8635,49.8671,785200.0],["2023-12-04",49.4316,50.4479,49.2573,50.2543,605100.0],["2023-12-05",49.78,49.9736,48.9573,49.2089,615700.0],["2023-12-06",49.7123,50.564,49.2767,49.3057,576200.0],["2023-12-07",49.3638,49.8284,49.2283,49.509,581100.0],["2023-12-08",49.4703,50.2543,49.1799,49.7607,666900.0],["2023-12-11",49.6929,50.1769,49.3154,49.5671,718400.0],["2023-12-12",49.4606,49.6929,49.0057,49.4606,883100.0],["2023-12-13",49.4606,51.1835,48.6863,51.0383,1006100.0],["2023-12-14",53.1774,56.6813,53.1774,56.5167,1607700.0],["2023-12-15",56.3135,57.9202,56.0521,56.1683,1925900.0],["2023-12-18",56.6135,56.6522,54.8519,55.4907,864100.0],["2023-12-19",55.9553,57.4072,55.9553,57.262,953800.0],["2023-12-20",55.7424,57.233,55.452,55.5391,981100.0],["2023-12-21",56.2747,56.2747,55.0068,56.0231,618500.0],["2023-12-22",56.0521,56.5845,55.665,56.0037,408000.0],["2023-12-26",56.1683,57.4169,55.9263,57.0588,435800.0],["2023-12-27",56.962,57.2427,56.5458,56.6522,433400.0],["2023-12-28",56.2651,57.3007,56.2651,56.72,432700.0],["2023-12-29",56.507,56.8361,55.3165,55.6166,560500.0],["2024-01-02",55.2681,56.5845,55.0068,56.0037,653900.0],["2024-01-03",54.7551,55.152,53.8646,53.913,741800.0],["2024-01-04",54.3099,55.6553,53.7775,55.2294,1218400.0],["2024-01-05",54.7261,56.1779,54.7164,55.5585,619900.0],["2024-01-08",54.639,55.4133,53.9905,55.3843,693000.0],["2024-01-09",54.3389,55.0745,53.613,54.9971,651700.0],["2024-01-10",54.9487,54.9487,53.2839,54.2324,764200.0],["2024-01-11",54.1163,55.0939,53.3226,55.0261,653700.0],["2024-01-12",55.5682,55.8585,54.7164,55.3455,794400.0],["2024-01-16",54.6583,55.0648,54.1744,54.9874,583700.0],["2024-01-17",53.4291,54.426,53.4291,53.7969,506600.0],["2024-01-18",54.4647,55.1713,54.0776,54.8035,604600.0],["2024-01-19",54.4841,54.9197,53.5355,54.9003,684000.0],["2024-01-22",55.4617,56.9523,55.3939,56.0812,641600.0],["2024-01-23",56.8265,56.8265,55.665,56.1199,562100.0],["2024-01-24",57.0007,57.0297,55.5682,55.8295,379200.0],["2024-01-25",56.9233,60.8143,56.9233,60.1851,1118600.0],["2024-01-26",60.4949,61.2305,59.4689,59.5269,663700.0],["2024-01-29",59.2463,61.2014,58.9656,61.0466,792700.0],["2024-01-30",60.5142,62.0726,60.2916,60.9014,805700.0],["2024-01-31",60.7659,61.5112,59.4011,59.4592,626900.0],["2024-02-01",60.2916,60.8724,59.2947,60.6497,431000.0],["2024-02-02",59.9238,61.7144,59.8464,61.3273,560000.0],["2024-02-05",61.0272,61.4241,59.9625,60.9304,572200.0],["2024-02-06",60.9982,62.121,60.8433,61.2208,918900.0],["2024-02-07",61.5402,62.5953,60.853,61.9758,701900.0],["2024-02-08",62.0048,62.8759,61.6273,62.2855,909400.0],["2024-02-09",58.559,60.4271,54.3195,56.962,2086300.0],["2024-02-12",57.1943,58.2493,57.0297,57.3007,1204200.0],["2024-02-13",54.2615,54.4551,52.9161,53.342,1286400.0],["2024-02-14",54.1357,54.8229,53.5452,54.4938,681700.0],["2024-02-15",54.1356,55.152,53.8453,55.0455,720200.0],["2024-02-16",54.3099,55.0068,53.4968,53.5355,441000.0],["2024-02-20",52.4418,53.3807,52.1127,52.9064,665000.0],["2024-02-21",52.9064,53.7098,52.5676,53.4968,625800.0],["2024-02-22",53.6614,53.8937,51.1351,51.3964,955800.0],["2024-02-23",51.6481,52.4128,51.2319,52.1514,799100.0],["2024-02-26",52.0353,52.8386,51.5997,52.4128,452600.0],["2024-02-27",52.9741,53.8259,52.887,53.8066,676200.0],["2024-02-28",53.5839,55.0939,53.5839,54.8229,618700.0],["2024-02-29",55.2681,55.9747,54.9874,55.5101,677300.0],["2024-03-01",55.7714,56.0715,54.5712,54.8713,445200.0],["2024-03-04",55.1713,56.236,55.1713,55.3165,504100.0],["2024-03-05",54.6196,54.8132,53.1871,54.5035,880200.0],["2024-03-06",54.9777,56.1005,54.5809,55.3939,604300.0],["2024-03-07",55.9667,57.3744,55.9667,57.3355,752800.0],["2024-03-08",58.0637,59.4616,56.8307,56.8599,645900.0],["2024-03-11",56.5589,57.0734,55.9085,56.7336,675700.0],["2024-03-12",56.9084,57.0055,55.7143,56.3259,494300.0],["2024-03-13",55.9861,57.0734,55.7337,56.2191,411900.0],["2024-03-14",57.0928,57.1899,55.8405,56.6463,589700.0],["2024-03-15",56.3939,58.0636,56.3939,57.3453,1435600.0],["2024-03-18",56.9666,57.6171,56.8696,57.122,670900.0],["2024-03-19",56.423,57.9277,55.8988,57.918,557400.0],["2024-03-20",57.6559,58.7044,56.9958,58.1704,518900.0],["2024-03-21",58.6073,60.3936,58.4811,59.9858,575100.0],["2024-03-22",59.8305,60.7722,59.5004,59.8208,520200.0],["2024-03-25",59.7043,60.2091,59.6946,60.112,282000.0],["2024-03-26",60.5974,60.9469,59.7723,60.8207,653000.0],["2024-03-27",61.1605,62.6847,61.0537,62.6361,638600.0],["2024-03-28",62.5585,63.0827,61.9469,62.5196,631600.0],["2024-04-01",62.4808,62.5099,60.9955,61.2576,440000.0],["2024-04-02",60.8887,61.3353,60.248,61.277,609200.0],["2024-04-03",61.743,63.1021,61.743,63.0924,625700.0],["2024-04-04",63.1021,63.5098,62.0828,62.5779,697700.0],["2024-04-05",62.7429,63.9661,62.6264,63.1992,550000.0],["2024-04-08",63.5778,63.6555,62.7235,63.1021,512800.0],["2024-04-09",63.3545,63.6166,62.3934,63.5098,545100.0],["2024-04-10",61.6556,63.1118,61.0246,62.607,938400.0],["2024-04-11",62.5196,62.6847,61.5391,62.4323,800300.0],["2024-04-12",61.6944,62.4226,61.1993,61.5197,819300.0],["2024-04-15",62.2284,63.0439,60.345,60.6363,915700.0],["2024-04-16",59.9858,60.8498,59.3451,60.2577,532000.0],["2024-04-17",60.646,60.7431,58.6364,58.9374,896700.0],["2024-04-18",59.316,60.0732,57.918,58.0248,864100.0],["2024-04-19",57.8307,58.6947,57.3356,58.4908,906200.0],["2024-04-22",58.7335,59.6655,58.0539,58.9568,617000.0],["2024-04-23",59.3063,60.6848,59.1898,59.2189,741800.0],["2024-04-24",59.0636,59.481,57.8209,58.8694,1124600.0],["2024-04-25",57.918,58.5102,56.1123,58.151,1956700.0],["2024-04-26",59.6461,60.4615,54.6853,57.8501,2147300.0],["2024-04-29",58.9277,58.9277,56.2385,57.2288,1222800.0],["2024-04-30",56.5589,56.5686,53.9086,54.4134,1183400.0],["2024-05-01",54.7532,55.0153,53.462,54.1513,1035800.0],["2024-05-02",54.3649,55.792,53.6368,55.7823,776200.0],["2024-05-03",56.5977,57.5394,55.7726,56.6463,610600.0],["2024-05-06",57.5006,58.1607,56.9569,57.9569,738700.0],["2024-05-07",58.1801,59.083,58.0054,58.7238,786700.0],["2024-05-08",58.0248,58.4811,57.6559,57.6947,809300.0],["2024-05-09",57.9666,59.2772,57.2482,59.2286,448300.0],["2024-05-10",59.5878,60.5489,59.4519,60.5489,522600.0],["2024-05-13",60.7139,61.209,60.0441,60.1994,481000.0],["2024-05-14",61.0537,61.9469,60.8207,61.578,554800.0],["2024-05-15",62.6167,62.6167,61.0149,61.2382,806400.0],["2024-05-16",60.7333,60.7333,58.5005,58.5685,591500.0],["2024-05-17",58.617,59.5587,58.3646,59.3742,466200.0],["2024-05-20",59.3257,60.1897,58.85,60.1412,373500.0],["2024-05-21",60.015,60.413,59.5878,60.3353,351100.0],["2024-05-22",59.9373,60.4421,59.6072,60.0538,352200.0],["2024-05-23",60.3839,60.3839,58.1704,58.7626,608200.0],["2024-05-24",59.1606,59.4228,58.5199,59.1898,477400.0],["2024-05-28",59.4034,59.6461,57.8307,58.0928,625700.0],["2024-05-29",57.3744,57.6365,55.9667,56.4521,718400.0],["2024-05-30",56.7531,58.2869,56.5395,57.5491,705800.0],["2024-05-31",57.9666,58.0636,56.6948,57.9277,759600.0],["2024-06-03",58.5102,58.6364,54.0348,55.6172,1400600.0],["2024-06-04",55.0445,55.6269,53.9572,54.4037,1100100.0],["2024-06-05",54.7726,56.4036,54.1707,55.792,807000.0],["2024-06-06",55.5193,56.2593,55.1493,55.5485,592400.0],["2024-06-07",55.0909,55.8699,54.7599,55.1688,412500.0],["2024-06-10",54.5262,56.0062,54.497,55.0325,378800.0],["2024-06-11",54.4872,54.9741,53.6986,54.2828,712100.0],["2024-06-12",55.977,57.0091,53.718,53.7862,761300.0],["2024-06-13",53.4162,53.6401,52.5788,53.3188,692800.0],["2024-06-14",52.2965,52.3257,50.2907,51.498,1218400.0],["2024-06-17",51.3325,52.4133,50.6412,52.3451,809800.0],["2024-06-18",52.4328,53.2604,51.6246,52.0336,856400.0],["2024-06-20",51.8291,52.6762,51.4883,51.7317,874500.0],["2024-06-21",51.6928,52.4522,50.9722,52.092,1226000.0],["2024-06-24",52.4133,53.9907,52.3159,52.5107,770600.0],["2024-06-25",52.1894,52.7151,51.8778,52.3062,529700.0],["2024-06-26",51.9167,52.4815,51.2546,51.8193,1153800.0],["2024-06-27",51.2936,52.1893,51.1767,51.7804,637400.0],["2024-06-28",52.1796,53.5233,51.9557,53.3967,3060600.0],["2024-07-01",53.5525,53.8543,51.868,52.1699,862500.0],["2024-07-02",52.092,52.7249,51.907,51.9751,669500.0],["2024-07-03",52.277,53.0851,51.8972,52.7736,408400.0],["2024-07-05",52.5788,52.9683,51.722,52.0628,614700.0],["2024-07-08",52.5496,53.2409,51.6928,51.7901,604100.0],["2024-07-09",51.4591,51.6538,50.2907,50.3199,732600.0],["2024-07-10",50.5341,51.0696,50.0083,50.7386,957000.0],["2024-07-11",51.4396,53.2215,51.4396,52.8807,960000.0],["2024-07-12",53.903,54.1562,53.0462,53.1825,870000.0],["2024-07-15",53.6012,55.1201,52.4815,54.2243,1618300.0],["2024-07-16",54.5457,59.3849,54.273,58.8396,1915500.0],["2024-07-17",58.2554,59.0441,57.233,57.6322,1050900.0],["2024-07-18",57.1941,59.638,56.1133,56.1912,1164300.0],["2024-07-19",56.0549,56.0549,54.6333,54.9741,838800.0],["2024-07-22",56.5709,61.8483,56.1425,61.0012,2776300.0],["2024-07-23",61.0012,65.0906,60.563,64.0877,2486100.0],["2024-07-24",63.7762,64.7304,61.2835,61.4199,1371400.0],["2024-07-25",61.5562,65.6262,61.5464,63.9612,1448400.0],["2024-07-26",65.2367,66.2883,64.7109,65.003,1437500.0],["2024-07-29",65.188,65.3828,63.8346,64.5162,941600.0],["2024-07-30",64.5843,65.3146,63.2114,63.9709,1525500.0],["2024-07-31",61.0012,62.7733,58.2164,61.5951,2440700.0],["2024-08-01",61.6049,62.1306,56.4249,57.1843,1189300.0],["2024-08-02",54.8086,55.1104,52.793,52.9586,1620400.0],["2024-08-05",49.5215,52.8028,48.8107,52.647,1880200.0],["2024-08-06",53.0559,54.5262,52.4328,53.6401,954800.0],["2024-08-07",54.7404,55.1493,51.7317,51.9265,713200.0],["2024-08-08",52.8904,53.8836,52.1017,53.5915,507700.0],["2024-08-09",53.5426,53.5426,52.1752,52.7808,512600.0],["2024-08-12",53.0933,53.0933,51.765,51.9897,494000.0],["2024-08-13",52.4878,52.7808,51.2864,52.0483,880200.0],["2024-08-14",52.2924,52.2924,51.1302,51.4622,485600.0],["2024-08-15",53.5817,54.2068,52.5073,53.2691,730000.0],["2024-08-16",53.2008,54.1482,52.7613,52.8882,513500.0],["2024-08-19",53.1324,53.8454,52.8003,53.3473,528500.0],["2024-08-20",53.1617,53.3473,52.2924,52.4683,610500.0],["2024-08-21",52.898,53.3961,52.4487,52.9371,717900.0],["2024-08-22",52.7808,53.191,52.2827,52.4096,428100.0],["2024-08-23",52.7417,54.8319,52.7417,54.2458,603100.0],["2024-08-26",54.7537,55.5155,54.3044,55.0272,653100.0],["2024-08-27",54.4021,54.5974,53.0836,53.8063,434900.0],["2024-08-28",53.7087,54.6072,53.5719,54.1189,533300.0],["2024-08-29",55.0956,55.6327,53.8747,54.9784,440100.0],["2024-08-30",55.1346,55.5448,53.8747,55.4472,491500.0],["2024-09-03",54.5681,54.7635,51.765,51.8725,651400.0],["2024-09-04",51.5111,52.2241,50.2218,50.6711,975900.0],["2024-09-05",50.5539,50.8567,48.9912,49.2744,777700.0],["2024-09-06",49.294,50.0949,48.2782,48.6494,870700.0],["2024-09-09",48.9033,50.2609,48.7666,49.294,818500.0],["2024-09-10",49.4307,49.8409,48.4247,48.747,656100.0],["2024-09-11",48.5712,49.3721,46.989,49.04,680000.0],["2024-09-12",49.4209,49.9093,48.5615,49.5186,566600.0],["2024-09-13",50.4465,50.9153,49.9093,50.2218,460300.0],["2024-09-16",50.5051,52.1655,50.5051,51.892,822400.0],["2024-09-17",52.7515,54.197,52.6147,54.197,932300.0],["2024-09-18",54.2947,56.8634,53.5328,54.5486,1664100.0],["2024-09-19",53.5231,53.8454,50.8958,52.5757,1885300.0],["2024-09-20",51.9701,51.9799,50.3976,50.6516,1776700.0],["2024-09-23",50.6907,51.2864,50.0167,51.2669,961800.0],["2024-09-24",51.9799,52.9175,51.5697,52.0385,864300.0],["2024-09-25",52.1655,52.4194,50.3879,50.6125,773600.0],["2024-09-26",52.1655,52.4487,50.593,50.8567,1248800.0],["2024-09-27",51.5404,52.5366,50.9251,51.5111,826300.0],["2024-09-30",51.0618,52.0287,50.7102,51.6771,554000.0],["2024-10-01",51.1204,51.5599,50.0558,50.5539,533500.0],["2024-10-02",50.5539,51.1497,49.7042,50.4074,774500.0],["2024-10-03",49.8507,50.2609,49.1963,49.7042,511300.0],["2024-10-04",51.2669,51.2669,49.6553,50.3097,622600.0],["2024-10-07",49.8995,50.9446,49.5772,50.9348,713400.0],["2024-10-08",50.5246,52.1166,49.2061,51.7748,1470000.0],["2024-10-09",51.4915,53.2594,51.2669,52.2631,825800.0],["2024-10-10",51.2669,52.3217,51.0618,51.8725,827500.0],["2024-10-11",51.8529,54.2263,51.8529,54.1872,847100.0],["2024-10-14",53.777,54.324,53.3961,54.0993,648800.0],["2024-10-15",53.9138,55.4276,53.7477,54.4314,663300.0],["2024-10-16",54.9198,56.1406,54.6365,54.656,466300.0],["2024-10-17",54.7147,55.2421,54.0212,55.037,390300.0],["2024-10-18",55.3983,55.3983,54.5095,54.8319,308900.0],["2024-10-21",54.9588,54.9588,52.6343,52.6734,564500.0],["2024-10-22",52.5268,53.7477,52.351,52.7613,493700.0],["2024-10-23",52.5952,52.9175,51.306,51.6576,598600.0],["2024-10-24",51.6674,52.0092,50.8665,51.7162,603300.0],["2024-10-25",51.8334,52.5952,51.4134,52.5171,657600.0],["2024-10-28",53.0445,54.3826,53.0445,54.1677,858500.0],["2024-10-29",54.0993,54.5877,52.8296,52.9957,1386500.0],["2024-10-30",51.0325,51.8139,49.8702,50.3293,1865700.0],["2024-10-31",50.339,50.9348,49.1377,50.5051,912700.0],["2024-11-01",50.9837,51.6478,50.0656,50.2121,593000.0],["2024-11-04",49.714,50.9153,49.5577,50.0265,509500.0],["2024-11-05",49.6651,51.3255,49.0791,51.1106,721400.0],["2024-11-06",54.9295,57.2931,54.5388,57.2443,1171400.0],["2024-11-07",56.8146,56.9318,54.9881,55.0272,715500.0],["2024-11-08",54.7333,55.1545,53.832,54.5961,939900.0],["2024-11-11",55.1839,55.3799,54.2827,54.4492,555200.0],["2024-11-12",54.1847,54.3904,52.0588,52.147,727000.0],["2024-11-13",52.6368,52.774,50.511,50.5502,620700.0],["2024-11-14",50.942,51.9609,50.7265,51.5004,586500.0],["2024-11-15",52.1568,52.2156,50.6971,50.9224,475300.0],["2024-11-18",51.0988,51.9609,50.8735,51.2065,573800.0],["2024-11-19",50.3053,51.0302,50.3053,50.3542,538100.0],["2024-11-20",50.5894,51.1184,50.2073,51.0792,526700.0],["2024-11-21",51.6768,52.294,50.9126,51.8139,559700.0],["2024-11-22",51.7062,53.0385,51.3437,52.7054,480600.0],["2024-11-25",53.3912,55.4876,53.3814,54.8802,739000.0],["2024-11-26",53.8222,54.2729,52.9993,53.1952,695900.0],["2024-11-27",53.4206,54.4394,52.8034,53.1659,461600.0],["2024-11-29",53.7928,54.4002,53.3716,53.6753,333700.0],["2024-12-02",53.3912,54.557,52.8622,54.1161,521700.0],["2024-12-03",54.2141,54.7725,53.4989,54.0377,843300.0],["2024-12-04",54.0084,54.6843,53.5577,54.508,603000.0],["2024-12-05",54.7431,54.7431,51.8727,52.0686,644100.0],["2024-12-06",52.8426,52.8426,51.2261,51.8629,514800.0],["2024-12-09",52.5683,53.4989,51.3927,51.4711,613200.0],["2024-12-10",50.8049,51.2359,49.5117,49.5901,730200.0],["2024-12-11",50.0995,50.5306,49.6097,49.6489,586000.0],["2024-12-12",49.208,50.0897,48.9729,49.6097,716500.0],["2024-12-13",49.2864,49.9428,48.4145,48.5419,794500.0],["2024-12-16",48.8064,49.2472,46.945,47.1606,1046500.0],["2024-12-17",47.8365,47.8365,45.9458,46.3279,1157200.0],["2024-12-18",46.9255,47.3173,44.3,44.8486,1326300.0],["2024-12-19",45.0445,45.5343,44.0061,44.2804,840500.0],["2024-12-20",43.7906,45.1915,43.6926,44.153,2665800.0],["2024-12-23",43.9767,44.4763,43.526,44.3686,813500.0],["2024-12-24",44.2314,44.4567,43.8787,44.3784,290100.0],["2024-12-26",43.8591,45.0053,43.8591,44.8682,437200.0],["2024-12-27",44.4763,45.1425,43.9375,44.3098,443500.0],["2024-12-30",43.9571,44.6918,43.6436,44.2902,544000.0],["2024-12-31",44.4469,45.2894,44.4469,45.2796,787900.0],["2025-01-02",45.5539,45.6813,43.1538,43.6142,637700.0],["2025-01-03",43.8689,44.8192,43.3399,44.8192,854200.0],["2025-01-06",45.4364,45.8478,44.1726,44.2608,544200.0],["2025-01-07",44.2804,44.878,43.9767,44.8388,594300.0],["2025-01-08",43.9571,44.1824,43.4379,44.0159,704100.0],["2025-01-10",43.2713,43.9571,42.8991,43.095,572500.0],["2025-01-13",42.6542,43.9865,42.615,43.9767,680800.0],["2025-01-14",44.7996,45.0347,43.6534,44.927,761800.0],["2025-01-15",46.3866,46.4944,45.6127,45.936,512700.0],["2025-01-16",46.1025,46.6609,45.7695,46.4846,559500.0],["2025-01-17",47.2096,47.2487,45.8968,46.2495,699000.0],["2025-01-21",47.0234,47.9051,46.4944,47.8855,641700.0],["2025-01-22",47.8561,47.9835,47.3173,47.6308,451000.0],["2025-01-23",47.5328,48.3557,47.5328,47.9051,494900.0],["2025-01-24",47.67,48.3655,47.2291,47.8463,494000.0],["2025-01-27",47.6504,47.9149,46.6218,47.5916,682700.0],["2025-01-28",47.3565,47.3565,45.6519,46.1613,617900.0],["2025-01-29",46.0927,46.8863,45.8674,46.4944,657200.0],["2025-01-30",47.0332,49.2276,46.8765,47.9737,991800.0],["2025-01-31",47.7875,47.8267,46.5336,47.1116,943100.0],["2025-02-03",45.7891,46.0438,44.0845,45.0543,926800.0],["2025-02-04",45.2404,46.6022,45.1817,46.4062,660300.0],["2025-02-05",46.5532,47.1312,46.3768,47.0136,1491000.0],["2025-02-06",46.0927,48.9827,44.5939,45.5735,1592700.0],["2025-02-07",45.6519,45.7695,42.9872,43.8395,1885400.0],["2025-02-10",43.9571,44.0649,42.3505,43.6828,1341300.0],["2025-02-11",43.3399,44.8094,42.6444,44.6429,841500.0],["2025-02-12",43.7122,44.1236,43.1832,43.9669,955100.0],["2025-02-13",44.1334,44.1824,43.3105,44.0159,871100.0],["2025-02-14",44.5743,44.829,44.1334,44.5939,711600.0],["2025-02-18",44.8192,46.8471,44.4175,46.5924,965700.0],["2025-02-19",45.5539,46.6707,45.5539,46.2397,647000.0],["2025-02-20",46.2299,46.4454,44.3783,44.6429,733700.0],["2025-02-21",45.2404,45.3972,42.1349,42.3015,877000.0],["2025-02-24",42.2917,42.9187,41.0181,41.0573,998200.0],["2025-02-25",41.1357,42.0958,40.832,41.3904,839300.0],["2025-02-26",41.7235,42.5562,41.361,41.5569,647500.0],["2025-02-27",41.1455,41.8606,40.401,40.5087,679100.0],["2025-02-28",40.352,41.1161,39.3135,39.8719,1585400.0],["2025-03-03",40.2344,40.4891,37.4032,37.511,1319700.0],["2025-03-04",36.4725,37.6775,35.4145,36.884,2177500.0],["2025-03-05",37.2954,38.471,37.0211,38.2751,1783900.0],["2025-03-06",37.9126,40.2736,37.6187,39.578,1201000.0],["2025-03-07",39.46,40.5618,39.2239,40.306,940300.0],["2025-03-10",40.306,41.4669,39.4698,39.9814,1337200.0],["2025-03-11",39.8338,40.2569,38.368,39.7256,1225800.0],["2025-03-12",39.9224,40.2175,38.5155,38.9287,912500.0],["2025-03-13",38.6139,39.3911,37.7875,38.5254,752400.0],["2025-03-14",39.1353,40.0404,38.8008,39.6567,865000.0],["2025-03-17",39.0074,39.5879,38.0532,38.9681,1088600.0],["2025-03-18",38.5451,39.2731,38.1319,38.9976,761100.0],["2025-03-19",38.8795,39.2927,38.2401,38.9779,897800.0],["2025-03-20",38.3483,39.1845,38.3188,38.4467,764600.0],["2025-03-21",37.7679,38.5942,37.3645,38.4565,3958100.0],["2025-03-24",39.2534,40.3552,38.8402,40.2175,1002200.0],["2025-03-25",40.188,40.6504,39.3419,39.7945,1082400.0],["2025-03-26",39.942,40.6701,39.3223,39.7355,673700.0],["2025-03-27",39.6371,39.8437,38.7713,39.4305,515900.0],["2025-03-28",39.155,39.2927,37.5317,37.8564,777600.0],["2025-03-31",37.1087,37.3743,36.361,37.1677,937800.0],["2025-04-01",36.5086,37.4727,36.0954,37.453,1038600.0],["2025-04-02",36.725,39.6567,36.6562,39.3616,1418000.0],["2025-04-03",37.3743,37.7482,34.9837,35.2493,1668400.0],["2025-04-04",33.4588,33.872,31.6487,33.6261,1937000.0],["2025-04-07",31.6585,34.8066,31.0977,32.111,2170200.0],["2025-04-08",33.2818,33.4687,31.1174,31.688,2693400.0],["2025-04-09",31.206,36.8037,31.019,36.1348,1541600.0],["2025-04-10",35.1313,35.4461,32.7112,33.6261,1535400.0],["2025-04-11",33.5671,34.4918,32.9276,34.3934,872600.0],["2025-04-14",34.9345,35.1018,34.1967,34.7279,796200.0],["2025-04-15",34.6197,35.3477,33.8524,34.0196,801500.0],["2025-04-16",33.5375,34.2655,32.9276,33.5375,744600.0],["2025-04-17",33.5769,34.5509,33.4785,33.9409,666200.0],["2025-04-21",33.3506,33.5179,32.6226,32.9768,761800.0],["2025-04-22",33.3801,34.0294,32.5931,33.4687,742400.0],["2025-04-23",35.1018,36.2725,33.8425,33.9114,690400.0],["2025-04-24",34.423,35.9872,34.0393,35.7412,775700.0],["2025-04-25",35.4166,35.7216,35.0526,35.3674,533300.0],["2025-04-28",35.3772,35.9577,34.6394,35.2002,441300.0],["2025-04-29",35.0329,35.4855,34.4328,35.0329,1047900.0],["2025-04-30",34.2951,34.7673,33.695,34.6296,968900.0],["2025-05-01",34.9149,36.1938,34.3147,35.8101,1492700.0],["2025-05-02",37.4924,39.7158,37.3252,39.1845,1854400.0],["2025-05-05",38.7812,40.6799,38.1811,39.8338,1172500.0],["2025-05-06",39.5289,40.0109,38.8205,38.8697,1171500.0],["2025-05-07",39.0271,39.2829,37.8958,38.3286,1107500.0],["2025-05-08",39.0861,40.5717,38.6336,40.0699,809600.0],["2025-05-09",40.2765,40.916,40.1683,40.5126,490300.0],["2025-05-12",42.9918,44.7626,42.9918,44.0641,1528800.0],["2025-05-13",45.6874,46.317,45.2349,46.0908,1160600.0],["2025-05-14",45.894,46.6712,45.6284,46.2187,1008100.0],["2025-05-15",45.8153,46.3761,45.6481,46.14,1140900.0],["2025-05-16",46.6515,47.3894,46.3072,47.232,1047900.0],["2025-05-19",46.2088,47.6747,46.1301,47.5468,1023000.0],["2025-05-20",47.2812,48.2945,47.1336,47.4484,967700.0],["2025-05-21",46.5827,47.4484,44.7725,44.8315,1075500.0],["2025-05-22",44.7725,45.4021,44.3986,45.0971,741000.0],["2025-05-23",43.4739,44.4773,42.7065,43.8871,649300.0],["2025-05-27",45.6972,46.4941,44.861,46.4548,669900.0],["2025-05-28",46.4843,46.4843,45.3037,45.3726,643000.0],["2025-05-29",45.8547,45.9432,44.9397,45.1955,1155100.0],["2025-05-30",44.6938,44.9299,44.1035,44.2806,761400.0],["2025-06-02",44.0543,44.3494,42.7065,43.346,946900.0],["2025-06-03",43.6313,45.2447,43.3656,44.9102,973400.0],["2025-06-04",45.0086,45.3628,44.7331,45.0381,566600.0],["2025-06-05",45.2053,45.5989,44.4281,45.0283,865200.0],["2025-06-06",46.391,46.4502,45.5417,45.8479,630600.0],["2025-06-09",46.4403,47.6253,46.0256,47.0328,778200.0],["2025-06-10",47.3488,47.7734,46.6181,47.3784,652500.0],["2025-06-11",47.6845,48.2474,47.3686,47.724,766100.0],["2025-06-12",46.9933,47.0624,46.2132,46.7366,683400.0],["2025-06-13",45.6405,46.0552,44.8505,45.4232,927100.0],["2025-06-16",46.0947,46.6576,45.5714,46.312,557200.0],["2025-06-17",45.7886,45.7886,44.1099,44.3173,1114000.0],["2025-06-18",44.2778,45.7195,44.179,44.8209,918300.0],["2025-06-20",45.2653,45.5121,44.653,44.9394,2105200.0],["2025-06-23",44.5247,45.1566,43.3101,44.258,986200.0],["2025-06-24",45.0085,46.1342,44.5345,46.0651,779000.0],["2025-06-25",46.0157,46.3515,45.2554,45.522,799500.0],["2025-06-26",45.7985,47.1414,45.4331,47.0921,723800.0],["2025-06-27",47.3883,47.7339,46.4996,46.9341,1117000.0],["2025-06-30",46.9933,47.1118,46.0453,46.1046,780000.0],["2025-07-01",46.0058,49.2941,45.6899,48.0894,974100.0],["2025-07-02",48.3165,49.4718,47.882,49.304,832200.0],["2025-07-03",49.8273,49.9261,48.988,49.1657,493000.0],["2025-07-07",48.6325,49.304,48.2276,48.4548,924400.0],["2025-07-08",48.8201,50.7358,48.7214,50.1038,845000.0],["2025-07-09",50.8148,50.8148,49.4126,50.5284,639000.0],["2025-07-10",50.8543,54.0043,50.6074,52.7305,1938600.0],["2025-07-11",51.9504,52.0886,51.032,51.4665,1075100.0],["2025-07-14",51.0913,51.3283,50.1334,50.3013,662900.0],["2025-07-15",50.716,50.9925,49.146,49.2743,615000.0],["2025-07-16",49.4422,49.6002,47.8919,49.0571,733500.0],["2025-07-17",49.0472,50.2026,48.9485,49.9458,840400.0],["2025-07-18",50.1927,50.1927,48.5535,48.7411,579700.0],["2025-07-21",49.3731,49.4323,47.5364,47.7833,884100.0],["2025-07-22",48.0005,49.9261,47.8129,49.6101,930200.0],["2025-07-23",50.5482,51.2986,50.3704,50.8148,664000.0],["2025-07-24",50.3606,51.7035,49.9952,51.348,775900.0],["2025-07-25",51.427,51.7726,50.4001,51.6443,593600.0],["2025-07-28",51.7726,51.8418,50.8049,50.9728,659800.0],["2025-07-29",51.2986,51.2986,49.1855,49.7088,612500.0],["2025-07-30",49.8273,50.2816,48.909,49.1657,1265500.0],["2025-07-31",50.4099,51.348,47.6648,50.2223,1585300.0],["2025-08-01",49.3928,49.5508,47.7438,48.3461,1479800.0],["2025-08-04",48.4449,49.0275,48.119,48.8497,887200.0],["2025-08-05",49.0769,49.3928,47.6944,48.8991,706500.0],["2025-08-06",48.8102,48.9682,47.7734,47.9709,691600.0],["2025-08-07",48.6819,48.6819,46.8748,47.8722,648000.0],["2025-08-08",47.9314,48.83,47.2402,47.9808,787200.0],["2025-08-11",48.1591,48.397,47.4259,48.06,512100.0],["2025-08-12",49.1005,50.5869,48.2285,50.1707,560500.0],["2025-08-13",50.3986,52.1427,50.3788,52.0832,571600.0],["2025-08-14",50.8644,51.5679,50.3986,51.3103,802200.0],["2025-08-15",51.5382,51.5382,49.7248,49.8041,611400.0],["2025-08-18",50.0122,50.1212,49.5861,50.032,443400.0],["2025-08-19",50.2896,51.2607,50.0617,50.3986,405600.0],["2025-08-20",50.3986,50.3986,48.8131,49.2492,638000.0],["2025-08-21",48.8627,49.1104,47.8222,47.9213,682800.0],["2025-08-22",48.4861,51.3697,48.288,51.1121,756000.0],["2025-08-25",50.9238,50.9238,50.2203,50.6761,658000.0],["2025-08-26",50.7157,51.6968,50.3788,51.3004,698700.0],["2025-08-27",51.122,52.2418,50.7752,52.1129,506400.0],["2025-08-28",52.5291,52.7075,51.1914,51.6571,570000.0],["2025-08-29",50.9337,50.9932,48.9321,49.487,1579500.0],["2025-09-02",48.5357,49.7545,48.2483,49.4473,767500.0],["2025-09-03",49.1303,49.5663,48.3276,48.8231,497700.0],["2025-09-04",49.1005,51.1716,48.9222,51.1517,694800.0],["2025-09-05",51.34,52.7471,51.1022,52.4895,1036900.0],["2025-09-08",52.3508,52.3508,51.1022,52.212,721900.0],["2025-09-09",52.0832,52.2021,50.4878,50.7356,1100300.0],["2025-09-10",51.0328,52.1724,51.0328,52.0733,558000.0],["2025-09-11",52.4697,53.2822,52.1823,52.7174,660500.0],["2025-09-12",52.3409,52.9057,51.9346,52.2517,580500.0],["2025-09-15",52.5787,53.4408,52.2021,53.0345,576200.0],["2025-09-16",53.2327,53.4606,51.6274,52.4598,705100.0],["2025-09-17",52.7471,54.3921,51.8058,52.1229,1099100.0],["2025-09-18",52.43,53.4012,51.5481,52.8859,823100.0],["2025-09-19",53.0444,53.1831,51.3698,51.4986,1502600.0],["2025-09-22",51.3202,51.6968,50.5275,51.5085,509300.0],["2025-09-23",51.9841,53.4012,51.2607,51.3598,464000.0],["2025-09-24",51.4391,51.7959,50.9139,51.3103,729800.0],["2025-09-25",50.7752,50.8941,49.7843,50.1707,510200.0],["2025-09-26",50.2203,51.3995,50.1608,51.34,500300.0],["2025-09-29",51.5283,51.5283,50.3392,50.7455,471900.0],["2025-09-30",50.686,51.0328,49.9329,50.8346,459700.0],["2025-10-01",50.3788,51.6373,50.3689,51.2508,482200.0],["2025-10-02",51.4193,52.2517,50.8842,51.8157,489800.0],["2025-10-03",52.0733,52.6976,51.8157,52.1526,605700.0],["2025-10-06",52.43,53.4408,51.7661,53.0841,496000.0],["2025-10-07",53.1633,53.7975,51.9247,52.1922,442400.0],["2025-10-08",52.4399,53.9561,51.667,53.7083,672300.0],["2025-10-09",53.9164,54.8875,53.4111,53.6588,1453900.0],["2025-10-10",53.8372,54.1741,49.9131,50.0221,771400.0],["2025-10-13",51.0328,52.2814,51.0328,51.9643,556600.0],["2025-10-14",51.9643,54.1443,51.3896,53.6786,468800.0],["2025-10-15",54.2434,54.9966,53.4804,53.966,605400.0],["2025-10-16",54.0849,54.2534,52.9751,53.9263,611900.0],["2025-10-17",53.4111,54.0948,51.9148,52.5291,670400.0],["2025-10-20",53.1435,54.8776,52.6679,54.6101,499000.0],["2025-10-21",54.293,55.7497,54.1443,54.4912,794600.0],["2025-10-22",54.2038,54.4912,52.2616,52.3805,423100.0],["2025-10-23",52.9354,56.473,52.9057,56.3046,1213200.0],["2025-10-24",56.909,56.9784,55.5911,55.8785,873500.0],["2025-10-27",57.2757,58.1279,56.9685,57.9495,1267000.0],["2025-10-28",57.7315,58.0387,56.3343,56.5622,916400.0],["2025-10-29",56.7208,57.7216,54.9866,55.4722,1760900.0],["2025-10-30",51.7958,54.3921,44.6215,46.7619,6745200.0],["2025-10-31",46.8808,46.9403,44.5026,45.6025,2412000.0],["2025-11-03",45.1467,45.8602,43.4126,45.6521,1809000.0],["2025-11-04",45.5728,47.079,44.7801,46.5439,1971900.0],["2025-11-05",46.97,47.4358,45.7314,46.5241,1369500.0],["2025-11-06",46.425,47.1979,45.6422,45.8205,1200400.0],["2025-11-07",44.8792,45.8899,44.354,45.5827,1060600.0],["2025-11-10",46.3983,46.4878,44.7473,45.3142,1203600.0],["2025-11-11",45.5827,45.5827,44.2599,44.4588,1097200.0],["2025-11-12",44.8467,46.3287,44.6279,45.5728,1676700.0],["2025-11-13",45.2645,46.0601,44.9362,45.4136,1063400.0],["2025-11-14",44.6876,46.3386,44.4787,45.5032,1368700.0],["2025-11-17",45.1749,45.8612,43.4045,43.7725,890700.0],["2025-11-18",43.3349,44.3295,43.325,43.9018,1071200.0],["2025-11-19",44.1107,44.5086,43.0266,43.1857,603000.0],["2025-11-20",44.1406,44.4688,41.475,41.5546,1218400.0],["2025-11-21",41.853,43.7427,41.4949,43.0564,1727500.0],["2025-11-24",43.3946,45.0854,43.0365,44.8567,1069100.0],["2025-11-25",44.976,45.8513,44.5086,45.5927,772900.0],["2025-11-26",45.2147,45.9507,44.976,45.523,582100.0],["2025-11-28",45.8314,46.3884,45.5628,45.9607,336900.0],["2025-12-01",45.2545,46.3187,45.2147,45.3042,615300.0],["2025-12-02",45.6623,46.6171,45.1948,46.2491,681200.0],["2025-12-03",46.6271,49.9192,46.1795,49.412,2029100.0],["2025-12-04",49.3821,50.5558,48.7655,50.0087,1538400.0],["2025-12-05",50.1082,50.6254,49.3324,49.5611,1407600.0],["2025-12-08",49.7302,50.138,48.8749,49.0539,1093500.0],["2025-12-09",48.6759,49.8794,48.3676,48.6461,957400.0],["2025-12-10",50.2076,51.8587,48.8251,51.7791,2284000.0],["2025-12-11",51.7891,52.6444,51.4409,52.2466,1726100.0],["2025-12-12",52.5847,52.7041,50.9238,51.2321,1021800.0],["2025-12-15",52.0974,52.4256,51.0431,51.9681,1311400.0],["2025-12-16",51.9979,53.9374,51.6299,52.7638,1321800.0],["2025-12-17",52.4256,53.3705,51.7791,51.9979,1005800.0],["2025-12-18",52.8632,53.5197,52.4853,53.0522,1496700.0],["2025-12-19",53.0224,53.9374,53.0224,53.6589,2153400.0],["2025-12-22",54.1164,54.9022,53.8081,54.3949,1592400.0],["2025-12-23",54.1562,54.9221,54.0667,54.574,773800.0],["2025-12-24",54.4049,54.5541,53.8479,54.3352,317900.0],["2025-12-26",54.4546,54.9121,54.017,54.8823,434000.0],["2025-12-29",54.8425,55.0613,53.271,53.7783,577800.0],["2025-12-30",53.7683,53.8578,53.3705,53.4998,671400.0],["2025-12-31",53.3406,53.649,52.9229,53.092,788000.0],["2026-01-02",53.271,55.3995,52.9329,54.7331,976800.0],["2026-01-05",54.8624,56.9511,54.6535,56.1355,930300.0],["2026-01-06",55.7376,58.5723,55.4094,58.3833,1452800.0],["2026-01-07",58.3534,58.6717,57.2793,57.2992,1196700.0],["2026-01-08",56.5532,58.8905,56.5134,58.3435,1637900.0],["2026-01-09",58.9204,59.4774,57.4185,59.3779,1712100.0],["2026-01-12",58.8905,60.6709,58.5822,60.6112,1375000.0],["2026-01-13",61.0588,61.8942,60.1437,60.3228,1863400.0],["2026-01-14",60.4023,61.1383,58.9403,60.3824,1050700.0],["2026-01-15",60.9891,61.7948,60.2332,60.7803,1147500.0],["2026-01-16",60.9891,61.2676,59.6564,60.0642,1033600.0],["2026-01-20",58.244,59.2386,57.9158,58.6717,819200.0],["2026-01-21",59.5271,60.5714,58.6618,60.1636,1260400.0],["2026-01-22",61.377,62.1727,60.8499,61.2477,1037500.0],["2026-01-23",61.009,61.0986,58.8408,59.2685,1591800.0],["2026-01-26",60.1139,60.1139,58.3435,59.3083,938500.0],["2026-01-27",59.2287,60.4521,58.6419,60.1437,1226700.0],["2026-01-28",60.1835,60.3327,58.1346,58.4529,1233000.0],["2026-01-29",58.5424,59.169,56.7621,57.3688,1823400.0],["2026-01-30",56.404,57.6672,55.5686,56.6925,4009700.0],["2026-02-02",56.1653,60.0642,56.1156,58.6717,10414500.0],["2026-02-03",59.179,62.8888,59.179,62.8292,2962600.0],["2026-02-04",63.9332,65.8229,62.4015,63.9033,3006900.0],["2026-02-05",62.8093,62.9087,60.1835,60.9295,4061200.0],["2026-02-06",62.0534,63.4856,61.5163,62.4015,3271000.0],["2026-02-09",61.9738,63.048,61.1483,61.208,2230600.0],["2026-02-10",61.0787,61.8147,58.801,58.9403,3735100.0],["2026-02-11",63.4359,69.2742,63.4359,68.7073,4805800.0],["2026-02-12",69.125,71.1142,65.2461,65.256,3602300.0],["2026-02-13",64.2813,68.9858,62.7198,68.8565,3389100.0],["2026-02-17",68.9559,69.4333,66.539,69.135,2902400.0],["2026-02-18",69.6124,70.5075,67.9016,68.6874,2742100.0],["2026-02-19",68.3194,69.3239,67.9713,68.5879,1935100.0],["2026-02-20",68.4487,69.6223,67.2651,67.8022,1637500.0],["2026-02-23",67.3248,67.9514,65.5047,67.285,1730500.0],["2026-02-24",67.4043,68.8167,67.1259,68.4785,1365800.0],["2026-02-25",69.0256,69.0753,66.8573,67.8221,1255200.0],["2026-02-26",68.0707,69.0554,66.4197,67.7922,1294700.0],["2026-02-27",66.6485,68.4984,65.6638,68.4188,1941500.0],["2026-03-02",66.917,69.2742,65.9821,69.0753,1660700.0],["2026-03-03",66.1114,67.1159,64.0724,66.181,1649800.0],["2026-03-04",66.8673,68.1702,65.813,66.7777,1580100.0],["2026-03-05",65.8826,67.9514,64.699,65.3057,2815000.0],["2026-03-06",63.4909,63.9894,61.0677,61.8754,1674600.0],["2026-03-09",62.0948,62.2643,58.2855,61.3569,1689000.0],["2026-03-10",61.4865,64.7872,60.7087,63.6404,1976600.0],["2026-03-11",63.4809,64.0692,62.0748,62.374,1560000.0],["2026-03-12",60.599,61.1076,59.5121,59.881,1316500.0],["2026-03-13",60.4794,61.4367,58.5747,59.2428,1210500.0],["2026-03-16",59.9907,60.4893,58.6645,59.2129,983800.0],["2026-03-17",59.8212,60.8284,59.0534,59.3924,983900.0],["2026-03-18",58.5548,59.6317,57.6473,58.5648,1628000.0],["2026-03-19",57.2983,59.0833,56.4707,57.7371,1268800.0],["2026-03-20",58.4052,58.4052,56.1715,57.0191,2752200.0],["2026-03-23",57.1188,61.1176,57.1188,59.3525,1290400.0],["2026-03-24",58.4351,61.0677,58.116,60.4494,781200.0],["2026-03-25",61.4466,61.7956,60.4794,60.7286,1578800.0],["2026-03-26",59.8611,60.6888,58.2556,58.4052,1204700.0],["2026-03-27",57.9166,58.2656,56.002,56.2812,1201500.0],["2026-03-30",56.6601,57.3282,54.1372,54.7156,1358000.0],["2026-03-31",56.4507,59.3525,56.2613,58.9337,1516800.0],["2026-04-01",60.2201,60.9979,59.4523,60.1104,1144800.0],["2026-04-02",57.8368,60.0206,56.9992,58.3553,903600.0],["2026-04-06",58.9736,59.5719,55.1544,59.532,1041100.0],["2026-04-07",59.0035,59.5619,58.116,59.4523,1246400.0],["2026-04-08",63.6105,64.3983,62.6133,62.9923,1022000.0],["2026-04-09",62.6333,64.7673,62.5535,64.2088,962400.0],["2026-04-10",64.2088,64.6675,62.7829,63.0022,836000.0],["2026-04-13",62.5136,63.7302,61.7757,63.1418,752200.0],["2026-04-14",63.5307,64.5379,62.5236,63.5507,739100.0],["2026-04-15",62.1746,63.2116,57.9964,58.495,1872200.0],["2026-04-16",58.3553,60.1802,57.3582,57.777,2010600.0],["2026-04-17",58.8739,61.5663,58.8739,60.6489,1418000.0],["2026-04-20",60.2799,62.5236,60.2799,61.9153,947500.0],["2026-04-21",62.2942,63.441,60.3198,60.7286,917900.0],["2026-04-22",61.1874,61.8854,60.4095,60.8882,751300.0],["2026-04-23",61.327,63.7302,61.327,62.6333,697500.0],["2026-04-24",62.4538,63.1219,61.5663,62.4139,601100.0],["2026-04-27",63.3512,64.0493,61.3569,62.4937,1009800.0],["2026-04-28",61.9452,62.4039,60.9181,61.7159,831400.0],["2026-04-29",61.5763,62.2444,60.3298,60.5292,1028000.0],["2026-04-30",61.5663,64.9767,61.2372,62.025,2760600.0],["2026-05-01",58.834,64.7074,58.5648,61.6959,2127800.0],["2026-05-04",61.3569,61.9153,58.3055,58.8539,1625300.0],["2026-05-05",59.542,61.9253,58.9836,60.7386,1153200.0],["2026-05-06",62.3142,64.508,62.2543,64.0592,1486300.0],["2026-05-07",64.149,65.4453,62.015,62.6432,1409000.0],["2026-05-08",63.1119,64.2886,62.1048,63.4211,1268200.0],["2026-05-11",64.5778,66.1434,63.1718,63.9496,1572800.0],["2026-05-12",63.5706,64.4482,61.9352,63.7402,1062800.0],["2026-05-13",64.4083,64.4083,61.7458,62.4638,770000.0],["2026-05-14",63.3612,63.9097,62.2743,63.7202,801100.0],["2026-05-15",62.2643,62.6931,59.2728,59.9608,1073600.0],["2026-05-18",60.0306,60.3098,57.6972,57.7869,1021900.0],["2026-05-19",56.8097,56.9892,54.0176,55.2342,1334700.0],["2026-05-20",56.012,57.757,55.1045,57.4479,1271700.0],["2026-05-21",56.4407,58.2855,55.3438,57.1388,1309100.0],["2026-05-22",57.9964,58.7542,56.5903,57.5975,961700.0],["2026-05-26",58.465,59.3126,58.0263,59.1032,1670500.0],["2026-05-27",59.6916,60.1503,58.5747,58.9038,1048100.0],["2026-05-28",58.0163,59.6218,57.3881,59.0035,1070200.0],["2026-05-29",58.6844,59.6218,57.7471,58.0163,1012100.0],["2026-06-01",56.6502,58.1759,55.3937,58.0562,988400.0],["2026-06-02",59.0733,61.8156,59.0434,61.1475,879500.0],["2026-06-03",60.8882,62.9823,60.4295,62.4937,1000400.0],["2026-06-04",62.9025,63.3812,62.2344,62.4937,905000.0],["2026-06-05",61.7258,62.1646,59.4722,60.25,1026200.0],["2026-06-08",61.27,63.06,60.75,62.7,1264700.0],["2026-06-09",63.75,65.95,62.21,63.67,1497100.0],["2026-06-10",63.67,63.67,59.47,59.51,935100.0],["2026-06-11",60.85,63.3,60.3,62.78,1224800.0],["2026-06-12",63.73,64.73,62.63,63.8,858700.0],["2026-06-15",66.05,67.0,65.06,65.29,1166800.0],["2026-06-16",65.94,66.84,64.59,64.96,1235700.0],["2026-06-17",65.39,67.16,63.82,64.18,1216200.0],["2026-06-18",65.36,67.74,65.36,66.82,1765300.0],["2026-06-22",66.39,69.91,66.08,68.94,1760100.0],["2026-06-23",66.81,70.47,66.24,67.94,2162400.0],["2026-06-24",68.21,70.7,68.0,70.1,1916700.0],["2026-06-25",71.38,74.69,71.38,74.58,1778300.0],["2026-06-26",73.0,74.33,71.3,71.81,4965400.0],["2026-06-29",70.72,73.57,70.0,73.57,1830600.0],["2026-06-30",73.96,74.29,72.02,72.39,1728500.0],["2026-07-01",71.17,72.22,68.69,68.7,1244000.0],["2026-07-02",69.94,70.36,66.57,68.16,1320900.0],["2026-07-06",68.88,70.07,67.7901,69.58,939837.504357],["2026-07-07",68.87,69.13,65.55,66.61,1236422.062802],["2026-07-08",65.67,66.28,63.52,64.27,1444820.539929],["2026-07-09",65.86,66.38,64.585,64.63,1278469.525951],["2026-07-10",64.95,68.35,64.71,67.47,978080.03399],["2026-07-13",67.74,68.79,65.46,65.61,912404.204832],["2026-07-14",67.64,68.11,64.435,65.21,888493.35959],["2026-07-15",65.75,65.94,63.49,65.52,790264.141099],["2026-07-16",64.42,66.85,64.42,65.76,888511.854301],["2026-07-17",63.93,66.17,63.45,65.39,1630325.75508],["2026-07-20",66,66.47,62.87,62.92,1174647.110726],["2026-07-21",64.2,66.01,62.85,64.77,1496748.339029],["2026-07-22",64.8,67.61,64.8,67.07,1092050.721493],["2026-07-23",67.07,69.36,66.975,68.52,1870673.976922],["2026-07-24",69.05,70.31,67.78,69.83,1209923.553424],["2026-07-27",70.25,71.5,67.81,69.06,1255507.768139],["2026-07-28",68.54,69.61,67.564,68.65,1128947.122329],["2026-07-29",66.75,67.86,63.6,64.56,2807117.139768],["2026-07-30",65.325,65.53,60.44,62.22,2191390.181319],["2026-07-31",62.5,64.8688,62,62.84,3137760.622051],["2026-08-03",63.38,64.89,63.37,64.41,1312102.891151],["2026-08-04",66.51,67.2,64.82,66.08,1147558.400795],["2026-08-05",66.72,67.195,65.83,66.05,1441906.706563],["2026-08-06",66.07,66.69,65.09,65.35,1448594.94246],["2026-08-07",65.87,68.1,65.87,67.73,1102107.434924],["2026-08-10",68.24,68.94,66.34,66.855,142917.76616],["2026-08-11",66.53,68.7999,66.53,67.73,787838.408812],["2026-08-12",68.65,68.7325,66.48,68.2,736892.38671],["2026-08-13",68.11,68.85,66.015,66.2,1107212.527409],["2026-08-14",66.57,68.31,66.23,67.92,977047.262566]]}