{"t":"TFC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-18",0.4849,0.5077,0.4849,0.4849,3375.0],["1980-03-19",0.4849,0.4906,0.4678,0.4678,2250.0],["1980-03-20",0.4678,0.4906,0.4678,0.4678,5625.0],["1980-03-21",0.4678,0.4849,0.4621,0.4621,7875.0],["1980-03-24",0.4621,0.4735,0.4507,0.4507,12375.0],["1980-03-25",0.4507,0.4621,0.4392,0.4392,3375.0],["1980-03-26",0.4392,0.4564,0.4335,0.4335,1125.0],["1980-03-27",0.4335,0.4564,0.4335,0.4335,2250.0],["1980-03-28",0.4335,0.4564,0.4335,0.4335,6750.0],["1980-03-31",0.4335,0.4335,0.4335,0.4335,0.0],["1980-04-01",0.4335,0.4564,0.4335,0.4335,2250.0],["1980-04-02",0.4335,0.4564,0.4335,0.4335,1125.0],["1980-04-03",0.4335,0.4564,0.4335,0.4335,9000.0],["1980-04-07",0.4335,0.4564,0.4335,0.4335,3375.0],["1980-04-08",0.4335,0.445,0.4221,0.4221,16875.0],["1980-04-09",0.4221,0.4221,0.4221,0.4221,0.0],["1980-04-10",0.4221,0.445,0.4221,0.4221,3375.0],["1980-04-11",0.4221,0.445,0.4221,0.4221,7875.0],["1980-04-14",0.4221,0.445,0.4221,0.4221,1125.0],["1980-04-15",0.4221,0.445,0.4221,0.4221,2250.0],["1980-04-16",0.4221,0.445,0.4221,0.4221,1125.0],["1980-04-17",0.4221,0.4221,0.4221,0.4221,0.0],["1980-04-18",0.4221,0.445,0.4221,0.4221,11250.0],["1980-04-21",0.4221,0.4221,0.4221,0.4221,0.0],["1980-04-22",0.4221,0.445,0.4221,0.4221,6750.0],["1980-04-23",0.4221,0.445,0.4221,0.4221,1125.0],["1980-04-24",0.4221,0.4221,0.4221,0.4221,0.0],["1980-04-25",0.4221,0.445,0.4221,0.4221,11250.0],["1980-04-28",0.4221,0.4221,0.4221,0.4221,0.0],["1980-04-29",0.4221,0.4221,0.4221,0.4221,0.0],["1980-04-30",0.4221,0.4221,0.4221,0.4221,0.0],["1980-05-01",0.4221,0.445,0.4221,0.4221,2250.0],["1980-05-02",0.4278,0.4507,0.4278,0.4278,11250.0],["1980-05-05",0.4278,0.4507,0.4278,0.4278,1125.0],["1980-05-06",0.4278,0.4278,0.4278,0.4278,0.0],["1980-05-07",0.4278,0.4278,0.4278,0.4278,0.0],["1980-05-08",0.4278,0.4278,0.4278,0.4278,0.0],["1980-05-09",0.4278,0.4507,0.4278,0.4278,10125.0],["1980-05-12",0.4278,0.4278,0.4278,0.4278,0.0],["1980-05-13",0.4278,0.4278,0.4278,0.4278,0.0],["1980-05-14",0.4278,0.4507,0.4278,0.4278,13500.0],["1980-05-15",0.4278,0.4278,0.4278,0.4278,0.0],["1980-05-16",0.4278,0.4507,0.4278,0.4278,13500.0],["1980-05-19",0.4278,0.4278,0.4278,0.4278,0.0],["1980-05-20",0.4278,0.4278,0.4278,0.4278,0.0],["1980-05-21",0.4278,0.4278,0.4278,0.4278,0.0],["1980-05-22",0.4278,0.4278,0.4278,0.4278,0.0],["1980-05-23",0.4335,0.4564,0.4335,0.4335,9000.0],["1980-05-27",0.4335,0.4335,0.4335,0.4335,0.0],["1980-05-28",0.4335,0.4335,0.4335,0.4335,0.0],["1980-05-29",0.4392,0.4621,0.4392,0.4392,1125.0],["1980-05-30",0.4392,0.4392,0.4392,0.4392,0.0],["1980-06-02",0.445,0.4678,0.445,0.445,12375.0],["1980-06-03",0.445,0.4678,0.445,0.445,1125.0],["1980-06-04",0.445,0.4678,0.445,0.445,1125.0],["1980-06-05",0.445,0.445,0.445,0.445,0.0],["1980-06-06",0.445,0.445,0.445,0.445,0.0],["1980-06-09",0.445,0.4678,0.445,0.445,15750.0],["1980-06-10",0.4507,0.4735,0.4507,0.4507,2250.0],["1980-06-11",0.4507,0.4735,0.4507,0.4507,1125.0],["1980-06-12",0.4507,0.4507,0.4507,0.4507,0.0],["1980-06-13",0.4507,0.4735,0.4507,0.4507,9000.0],["1980-06-16",0.4507,0.4735,0.4507,0.4507,2250.0],["1980-06-17",0.4507,0.4735,0.4507,0.4507,3375.0],["1980-06-18",0.4507,0.4507,0.4507,0.4507,0.0],["1980-06-19",0.4507,0.4507,0.4507,0.4507,0.0],["1980-06-20",0.4507,0.4735,0.4507,0.4507,9000.0],["1980-06-23",0.4507,0.4507,0.4507,0.4507,0.0],["1980-06-24",0.4507,0.4735,0.4507,0.4507,3375.0],["1980-06-25",0.4507,0.4507,0.4507,0.4507,0.0],["1980-06-26",0.4507,0.4507,0.4507,0.4507,0.0],["1980-06-27",0.4507,0.4735,0.4507,0.4507,9000.0],["1980-06-30",0.4507,0.4735,0.4507,0.4507,1125.0],["1980-07-01",0.4564,0.4792,0.4564,0.4564,2250.0],["1980-07-02",0.4564,0.4792,0.4564,0.4564,9000.0],["1980-07-03",0.4564,0.4564,0.4564,0.4564,0.0],["1980-07-07",0.4564,0.4564,0.4564,0.4564,0.0],["1980-07-08",0.4564,0.4564,0.4564,0.4564,0.0],["1980-07-09",0.4564,0.4564,0.4564,0.4564,0.0],["1980-07-10",0.4564,0.4564,0.4564,0.4564,0.0],["1980-07-11",0.4678,0.4849,0.4678,0.4678,9000.0],["1980-07-14",0.4792,0.4963,0.4792,0.4792,11250.0],["1980-07-15",0.4792,0.4792,0.4792,0.4792,0.0],["1980-07-16",0.4792,0.4792,0.4792,0.4792,0.0],["1980-07-17",0.4792,0.502,0.4792,0.4792,9000.0],["1980-07-18",0.4792,0.4792,0.4792,0.4792,0.0],["1980-07-21",0.4849,0.502,0.4849,0.4849,1125.0],["1980-07-22",0.4849,0.4849,0.4849,0.4849,0.0],["1980-07-23",0.4906,0.5077,0.4906,0.4906,3375.0],["1980-07-24",0.4906,0.5077,0.4906,0.4906,11250.0],["1980-07-25",0.4906,0.5077,0.4906,0.4906,3375.0],["1980-07-28",0.4906,0.4906,0.4906,0.4906,0.0],["1980-07-29",0.4906,0.5077,0.4906,0.4906,10125.0],["1980-07-30",0.4906,0.5077,0.4906,0.4906,2250.0],["1980-07-31",0.4906,0.5077,0.4906,0.4906,9000.0],["1980-08-01",0.4906,0.4906,0.4906,0.4906,0.0],["1980-08-04",0.4906,0.5077,0.4906,0.4906,1125.0],["1980-08-05",0.4906,0.5077,0.4906,0.4906,1125.0],["1980-08-06",0.4906,0.4906,0.4906,0.4906,0.0],["1980-08-07",0.4906,0.4906,0.4906,0.4906,0.0],["1980-08-08",0.4963,0.5134,0.4963,0.4963,13500.0],["1980-08-11",0.4963,0.5134,0.4963,0.4963,1125.0],["1980-08-12",0.4963,0.4963,0.4963,0.4963,0.0],["1980-08-13",0.4963,0.4963,0.4963,0.4963,0.0],["1980-08-14",0.502,0.5134,0.502,0.502,11250.0],["1980-08-15",0.502,0.5134,0.502,0.502,1125.0],["1980-08-18",0.502,0.5134,0.502,0.502,2250.0],["1980-08-19",0.502,0.502,0.502,0.502,0.0],["1980-08-20",0.502,0.502,0.502,0.502,0.0],["1980-08-21",0.502,0.5191,0.502,0.502,10125.0],["1980-08-22",0.502,0.5191,0.502,0.502,12375.0],["1980-08-25",0.502,0.502,0.502,0.502,0.0],["1980-08-26",0.502,0.502,0.502,0.502,0.0],["1980-08-27",0.502,0.502,0.502,0.502,0.0],["1980-08-28",0.5077,0.5248,0.5077,0.5077,9000.0],["1980-08-29",0.5077,0.5077,0.5077,0.5077,0.0],["1980-09-02",0.5077,0.5248,0.5077,0.5077,2250.0],["1980-09-03",0.5077,0.5077,0.5077,0.5077,0.0],["1980-09-04",0.5077,0.5077,0.5077,0.5077,0.0],["1980-09-05",0.5134,0.5248,0.5134,0.5134,7875.0],["1980-09-08",0.5134,0.5134,0.5134,0.5134,0.0],["1980-09-09",0.5134,0.5134,0.5134,0.5134,0.0],["1980-09-10",0.5134,0.5248,0.5134,0.5134,2250.0],["1980-09-11",0.5134,0.5134,0.5134,0.5134,0.0],["1980-09-12",0.5134,0.5248,0.5134,0.5134,9000.0],["1980-09-15",0.5134,0.5248,0.5134,0.5134,1125.0],["1980-09-16",0.5134,0.5248,0.5134,0.5134,4500.0],["1980-09-17",0.5134,0.5248,0.5134,0.5134,1125.0],["1980-09-18",0.5134,0.5248,0.5134,0.5134,5625.0],["1980-09-19",0.5134,0.5305,0.5134,0.5134,7875.0],["1980-09-22",0.5134,0.5134,0.5134,0.5134,0.0],["1980-09-23",0.5134,0.5134,0.5134,0.5134,0.0],["1980-09-24",0.5134,0.5134,0.5134,0.5134,0.0],["1980-09-25",0.5134,0.5305,0.5134,0.5134,1125.0],["1980-09-26",0.5191,0.5362,0.5191,0.5191,11250.0],["1980-09-29",0.5191,0.5191,0.5191,0.5191,0.0],["1980-09-30",0.5191,0.5362,0.5191,0.5191,3375.0],["1980-10-01",0.5191,0.5191,0.5191,0.5191,0.0],["1980-10-02",0.5191,0.5191,0.5191,0.5191,0.0],["1980-10-03",0.5248,0.5476,0.5248,0.5248,14625.0],["1980-10-06",0.5248,0.5476,0.5248,0.5248,3375.0],["1980-10-07",0.5248,0.5248,0.5248,0.5248,0.0],["1980-10-08",0.5248,0.5476,0.5248,0.5248,1125.0],["1980-10-09",0.5362,0.5476,0.5362,0.5362,13500.0],["1980-10-10",0.5362,0.5533,0.5362,0.5362,4500.0],["1980-10-13",0.5362,0.5362,0.5362,0.5362,0.0],["1980-10-14",0.5419,0.559,0.5419,0.5419,3375.0],["1980-10-15",0.5419,0.559,0.5419,0.5419,2250.0],["1980-10-16",0.5419,0.5533,0.5419,0.5419,7875.0],["1980-10-17",0.5419,0.5533,0.5419,0.5419,11250.0],["1980-10-20",0.5419,0.5533,0.5419,0.5419,3375.0],["1980-10-21",0.5419,0.5533,0.5419,0.5419,4500.0],["1980-10-22",0.5419,0.5419,0.5419,0.5419,0.0],["1980-10-23",0.5419,0.5533,0.5419,0.5419,2250.0],["1980-10-24",0.5419,0.5533,0.5419,0.5419,9000.0],["1980-10-27",0.5419,0.5533,0.5362,0.5362,9000.0],["1980-10-28",0.5362,0.5476,0.5305,0.5305,21375.0],["1980-10-29",0.5305,0.5305,0.5305,0.5305,0.0],["1980-10-30",0.5305,0.5476,0.5248,0.5248,9000.0],["1980-10-31",0.5248,0.5248,0.5248,0.5248,0.0],["1980-11-03",0.5305,0.5476,0.5305,0.5305,1125.0],["1980-11-05",0.5305,0.5476,0.5248,0.5248,2250.0],["1980-11-06",0.5248,0.5248,0.5248,0.5248,0.0],["1980-11-07",0.5248,0.5476,0.5248,0.5248,15750.0],["1980-11-10",0.5248,0.5476,0.5248,0.5248,18000.0],["1980-11-11",0.5248,0.5476,0.5248,0.5248,1125.0],["1980-11-12",0.5305,0.5476,0.5305,0.5305,1125.0],["1980-11-13",0.5305,0.5305,0.5305,0.5305,0.0],["1980-11-14",0.5305,0.5476,0.5305,0.5305,12375.0],["1980-11-17",0.5305,0.5305,0.5305,0.5305,0.0],["1980-11-18",0.5305,0.5476,0.5305,0.5305,5625.0],["1980-11-19",0.5305,0.5476,0.5305,0.5305,1125.0],["1980-11-20",0.5305,0.5476,0.5305,0.5305,9000.0],["1980-11-21",0.5305,0.5305,0.5305,0.5305,0.0],["1980-11-24",0.5305,0.5476,0.5305,0.5305,11250.0],["1980-11-25",0.5305,0.5305,0.5305,0.5305,0.0],["1980-11-26",0.5305,0.5305,0.5305,0.5305,0.0],["1980-11-28",0.5305,0.5305,0.5305,0.5305,0.0],["1980-12-01",0.5305,0.5476,0.5305,0.5305,6750.0],["1980-12-02",0.5305,0.5476,0.5305,0.5305,2250.0],["1980-12-03",0.5305,0.5476,0.5305,0.5305,9000.0],["1980-12-04",0.5305,0.5476,0.5305,0.5305,6750.0],["1980-12-05",0.5305,0.5476,0.5305,0.5305,2250.0],["1980-12-08",0.5305,0.5362,0.5191,0.5191,9000.0],["1980-12-09",0.5191,0.5362,0.5191,0.5191,5625.0],["1980-12-10",0.5191,0.5248,0.5077,0.5077,11250.0],["1980-12-11",0.5077,0.5248,0.502,0.502,7875.0],["1980-12-12",0.502,0.5191,0.502,0.502,1125.0],["1980-12-15",0.502,0.5191,0.502,0.502,6750.0],["1980-12-16",0.502,0.5191,0.502,0.502,10125.0],["1980-12-17",0.502,0.5191,0.4963,0.4963,5625.0],["1980-12-18",0.4963,0.5077,0.4906,0.4906,12375.0],["1980-12-19",0.4906,0.4906,0.4906,0.4906,0.0],["1980-12-22",0.4906,0.502,0.4849,0.4849,10125.0],["1980-12-23",0.4849,0.4849,0.4849,0.4849,0.0],["1980-12-24",0.4849,0.502,0.4849,0.4849,7875.0],["1980-12-26",0.4849,0.4849,0.4849,0.4849,0.0],["1980-12-29",0.4849,0.4849,0.4849,0.4849,0.0],["1980-12-30",0.4849,0.4963,0.4792,0.4792,4500.0],["1980-12-31",0.4792,0.502,0.4792,0.4792,10125.0],["1981-01-02",0.4792,0.502,0.4792,0.4792,1125.0],["1981-01-05",0.4792,0.502,0.4792,0.4792,1125.0],["1981-01-06",0.4849,0.502,0.4849,0.4849,14625.0],["1981-01-07",0.4849,0.502,0.4792,0.4792,1125.0],["1981-01-08",0.4792,0.4963,0.4792,0.4792,3375.0],["1981-01-09",0.4792,0.502,0.4792,0.4792,10125.0],["1981-01-12",0.4792,0.502,0.4792,0.4792,2250.0],["1981-01-13",0.4792,0.4792,0.4792,0.4792,0.0],["1981-01-14",0.4849,0.502,0.4849,0.4849,2250.0],["1981-01-15",0.4849,0.4849,0.4849,0.4849,0.0],["1981-01-16",0.4849,0.502,0.4849,0.4849,13500.0],["1981-01-19",0.4849,0.5077,0.4849,0.4849,11250.0],["1981-01-20",0.4849,0.4849,0.4849,0.4849,0.0],["1981-01-21",0.4849,0.502,0.4849,0.4849,2250.0],["1981-01-22",0.4849,0.4849,0.4849,0.4849,0.0],["1981-01-23",0.4849,0.502,0.4849,0.4849,10125.0],["1981-01-26",0.4849,0.502,0.4849,0.4849,1125.0],["1981-01-27",0.4849,0.4849,0.4849,0.4849,0.0],["1981-01-28",0.4849,0.502,0.4849,0.4849,1125.0],["1981-01-29",0.4849,0.502,0.4849,0.4849,1125.0],["1981-01-30",0.4849,0.502,0.4849,0.4849,10125.0],["1981-02-02",0.4849,0.4963,0.4792,0.4792,1125.0],["1981-02-03",0.4792,0.4792,0.4792,0.4792,0.0],["1981-02-04",0.4792,0.4963,0.4792,0.4792,1125.0],["1981-02-05",0.4792,0.4963,0.4792,0.4792,1125.0],["1981-02-06",0.4792,0.502,0.4792,0.4792,10125.0],["1981-02-09",0.4792,0.502,0.4792,0.4792,2250.0],["1981-02-10",0.4792,0.4792,0.4792,0.4792,0.0],["1981-02-11",0.4792,0.502,0.4792,0.4792,2250.0],["1981-02-12",0.4792,0.502,0.4792,0.4792,6750.0],["1981-02-13",0.4792,0.502,0.4792,0.4792,10125.0],["1981-02-17",0.4792,0.502,0.4792,0.4792,1125.0],["1981-02-18",0.4792,0.4792,0.4792,0.4792,0.0],["1981-02-19",0.4792,0.4792,0.4792,0.4792,0.0],["1981-02-20",0.4849,0.502,0.4849,0.4849,9000.0],["1981-02-23",0.4849,0.502,0.4849,0.4849,2250.0],["1981-02-24",0.4849,0.502,0.4849,0.4849,2250.0],["1981-02-25",0.4849,0.4849,0.4849,0.4849,0.0],["1981-02-26",0.4849,0.4849,0.4849,0.4849,0.0],["1981-02-27",0.4849,0.502,0.4849,0.4849,7875.0],["1981-03-02",0.4849,0.502,0.4849,0.4849,3375.0],["1981-03-03",0.4849,0.502,0.4849,0.4849,3375.0],["1981-03-04",0.4849,0.4849,0.4849,0.4849,0.0],["1981-03-05",0.4849,0.502,0.4849,0.4849,1125.0],["1981-03-06",0.4849,0.5077,0.4849,0.4849,7875.0],["1981-03-09",0.4849,0.4849,0.4849,0.4849,0.0],["1981-03-10",0.4849,0.5077,0.4849,0.4849,1125.0],["1981-03-11",0.4849,0.4849,0.4849,0.4849,0.0],["1981-03-12",0.4849,0.4849,0.4849,0.4849,0.0],["1981-03-13",0.4906,0.5077,0.4906,0.4906,7875.0],["1981-03-16",0.4906,0.4906,0.4906,0.4906,0.0],["1981-03-17",0.4906,0.5077,0.4906,0.4906,2250.0],["1981-03-18",0.4906,0.4906,0.4906,0.4906,0.0],["1981-03-19",0.4906,0.5077,0.4906,0.4906,1125.0],["1981-03-20",0.4906,0.5077,0.4906,0.4906,6750.0],["1981-03-23",0.4906,0.4906,0.4906,0.4906,0.0],["1981-03-24",0.4963,0.5134,0.4963,0.4963,28125.0],["1981-03-25",0.4963,0.4963,0.4963,0.4963,0.0],["1981-03-26",0.502,0.5191,0.502,0.502,3375.0],["1981-03-27",0.502,0.502,0.502,0.502,0.0],["1981-03-30",0.502,0.502,0.502,0.502,0.0],["1981-03-31",0.502,0.5191,0.502,0.502,1125.0],["1981-04-01",0.502,0.5191,0.502,0.502,1125.0],["1981-04-02",0.502,0.502,0.502,0.502,0.0],["1981-04-03",0.5134,0.5305,0.5134,0.5134,27000.0],["1981-04-06",0.5191,0.5305,0.5191,0.5191,1125.0],["1981-04-07",0.5248,0.5362,0.5248,0.5248,14625.0],["1981-04-08",0.5248,0.5248,0.5248,0.5248,0.0],["1981-04-09",0.5248,0.5248,0.5248,0.5248,0.0],["1981-04-10",0.5248,0.5362,0.5191,0.5191,5625.0],["1981-04-13",0.5191,0.5191,0.5191,0.5191,0.0],["1981-04-14",0.5191,0.5191,0.5191,0.5191,0.0],["1981-04-15",0.5191,0.5191,0.5191,0.5191,0.0],["1981-04-16",0.5362,0.5533,0.5362,0.5362,20250.0],["1981-04-20",0.5362,0.5362,0.5362,0.5362,0.0],["1981-04-21",0.5362,0.5476,0.5362,0.5362,5625.0],["1981-04-22",0.5362,0.5533,0.5362,0.5362,2250.0],["1981-04-23",0.5362,0.5533,0.5362,0.5362,11250.0],["1981-04-24",0.5419,0.559,0.5419,0.5419,4500.0],["1981-04-27",0.5419,0.559,0.5419,0.5419,4500.0],["1981-04-28",0.5476,0.5647,0.5476,0.5476,12375.0],["1981-04-29",0.5476,0.5476,0.5476,0.5476,0.0],["1981-04-30",0.559,0.5762,0.559,0.559,2250.0],["1981-05-01",0.559,0.559,0.559,0.559,0.0],["1981-05-04",0.559,0.559,0.559,0.559,0.0],["1981-05-05",0.559,0.5762,0.559,0.559,12375.0],["1981-05-06",0.559,0.5762,0.559,0.559,2250.0],["1981-05-07",0.559,0.5762,0.5533,0.5533,14625.0],["1981-05-08",0.5533,0.5705,0.5533,0.5533,5625.0],["1981-05-11",0.5533,0.5705,0.5533,0.5533,2250.0],["1981-05-12",0.5533,0.5533,0.5533,0.5533,0.0],["1981-05-13",0.5533,0.5705,0.5533,0.5533,3375.0],["1981-05-14",0.5533,0.5647,0.5533,0.5533,12375.0],["1981-05-15",0.5533,0.5647,0.5533,0.5533,10125.0],["1981-05-18",0.5533,0.5647,0.5476,0.5476,2250.0],["1981-05-19",0.5476,0.5476,0.5476,0.5476,0.0],["1981-05-20",0.5476,0.5647,0.5476,0.5476,14625.0],["1981-05-21",0.5476,0.559,0.5476,0.5476,6750.0],["1981-05-22",0.5476,0.559,0.5476,0.5476,1125.0],["1981-05-26",0.5476,0.559,0.5419,0.5419,1125.0],["1981-05-27",0.5419,0.559,0.5419,0.5419,18000.0],["1981-05-28",0.5419,0.559,0.5419,0.5419,5625.0],["1981-05-29",0.5419,0.559,0.5419,0.5419,6750.0],["1981-06-01",0.5419,0.5419,0.5419,0.5419,0.0],["1981-06-02",0.5419,0.559,0.5419,0.5419,1125.0],["1981-06-03",0.5419,0.5419,0.5419,0.5419,0.0],["1981-06-04",0.5419,0.5419,0.5419,0.5419,0.0],["1981-06-05",0.5419,0.5533,0.5419,0.5419,13500.0],["1981-06-08",0.5419,0.5419,0.5419,0.5419,0.0],["1981-06-09",0.5419,0.5419,0.5419,0.5419,0.0],["1981-06-10",0.5419,0.5533,0.5419,0.5419,4500.0],["1981-06-11",0.5419,0.5533,0.5419,0.5419,2250.0],["1981-06-12",0.5476,0.559,0.5476,0.5476,14625.0],["1981-06-15",0.5476,0.559,0.5476,0.5476,4500.0],["1981-06-16",0.5476,0.5476,0.5476,0.5476,0.0],["1981-06-17",0.5476,0.5476,0.5476,0.5476,0.0],["1981-06-18",0.5476,0.559,0.5419,0.5419,6750.0],["1981-06-19",0.5419,0.5533,0.5419,0.5419,9000.0],["1981-06-22",0.5419,0.5533,0.5419,0.5419,11250.0],["1981-06-23",0.5419,0.5476,0.5419,0.5419,1125.0],["1981-06-24",0.5419,0.5476,0.5362,0.5362,1125.0],["1981-06-25",0.5362,0.5533,0.5362,0.5362,12375.0],["1981-06-26",0.5362,0.5533,0.5362,0.5362,7875.0],["1981-06-29",0.5362,0.5533,0.5362,0.5362,1125.0],["1981-06-30",0.5362,0.5533,0.5362,0.5362,4500.0],["1981-07-01",0.5362,0.5533,0.5362,0.5362,9000.0],["1981-07-02",0.5362,0.5533,0.5362,0.5362,1125.0],["1981-07-06",0.5362,0.5476,0.5362,0.5362,2250.0],["1981-07-07",0.5362,0.5362,0.5248,0.5248,23625.0],["1981-07-08",0.5248,0.5305,0.5191,0.5191,6750.0],["1981-07-09",0.5191,0.5248,0.5191,0.5191,16875.0],["1981-07-10",0.5191,0.5248,0.5191,0.5191,1125.0],["1981-07-13",0.5191,0.5248,0.5191,0.5191,6750.0],["1981-07-14",0.5191,0.5248,0.5134,0.5134,10125.0],["1981-07-15",0.5134,0.5248,0.5134,0.5134,1125.0],["1981-07-16",0.5134,0.5134,0.5134,0.5134,0.0],["1981-07-17",0.5134,0.5248,0.5077,0.5077,10125.0],["1981-07-20",0.5077,0.5191,0.5077,0.5077,11250.0],["1981-07-21",0.5077,0.5134,0.5077,0.5077,3375.0],["1981-07-22",0.5077,0.5134,0.502,0.502,2250.0],["1981-07-23",0.502,0.5134,0.502,0.502,4500.0],["1981-07-24",0.502,0.5134,0.502,0.502,13500.0],["1981-07-27",0.502,0.5077,0.502,0.502,6750.0],["1981-07-28",0.502,0.502,0.502,0.502,0.0],["1981-07-29",0.502,0.5191,0.502,0.502,19125.0],["1981-07-30",0.502,0.502,0.502,0.502,0.0],["1981-07-31",0.5077,0.5191,0.5077,0.5077,6750.0],["1981-08-03",0.5077,0.5077,0.5077,0.5077,0.0],["1981-08-04",0.5077,0.5248,0.5077,0.5077,12375.0],["1981-08-05",0.5191,0.5305,0.5191,0.5191,7875.0],["1981-08-06",0.5191,0.5362,0.5191,0.5191,15750.0],["1981-08-07",0.5248,0.5362,0.5248,0.5248,4500.0],["1981-08-10",0.5248,0.5248,0.5248,0.5248,0.0],["1981-08-11",0.5305,0.5419,0.5305,0.5305,5625.0],["1981-08-12",0.5362,0.5419,0.5362,0.5362,11250.0],["1981-08-13",0.5362,0.5419,0.5362,0.5362,5625.0],["1981-08-14",0.5362,0.5419,0.5362,0.5362,1125.0],["1981-08-17",0.5362,0.5533,0.5362,0.5362,11250.0],["1981-08-18",0.5362,0.5533,0.5362,0.5362,11250.0],["1981-08-19",0.5362,0.5533,0.5362,0.5362,4500.0],["1981-08-20",0.5419,0.5533,0.5419,0.5419,14625.0],["1981-08-21",0.5419,0.5533,0.5419,0.5419,2250.0],["1981-08-24",0.5419,0.5419,0.5419,0.5419,0.0],["1981-08-25",0.5419,0.5476,0.5305,0.5305,11250.0],["1981-08-26",0.5362,0.5476,0.5362,0.5362,19125.0],["1981-08-27",0.5362,0.5362,0.5362,0.5362,0.0],["1981-08-28",0.5362,0.5476,0.5362,0.5362,12375.0],["1981-08-31",0.5362,0.5419,0.5248,0.5248,38250.0],["1981-09-01",0.5305,0.5362,0.5305,0.5305,1125.0],["1981-09-02",0.5305,0.5419,0.5305,0.5305,15750.0],["1981-09-03",0.5305,0.5419,0.5305,0.5305,1125.0],["1981-09-04",0.5305,0.5362,0.5248,0.5248,3375.0],["1981-09-08",0.5248,0.5305,0.5134,0.5134,4500.0],["1981-09-09",0.5134,0.5305,0.5077,0.5077,1125.0],["1981-09-10",0.5134,0.5248,0.5134,0.5134,9000.0],["1981-09-11",0.5134,0.5134,0.5134,0.5134,0.0],["1981-09-14",0.5191,0.5305,0.5191,0.5191,5625.0],["1981-09-15",0.5191,0.5305,0.5191,0.5191,3375.0],["1981-09-16",0.5191,0.5248,0.5134,0.5134,2250.0],["1981-09-17",0.5134,0.5134,0.5134,0.5134,0.0],["1981-09-18",0.5134,0.5248,0.5077,0.5077,28125.0],["1981-09-21",0.5134,0.5248,0.5134,0.5134,1125.0],["1981-09-22",0.5134,0.5134,0.5077,0.5077,3375.0],["1981-09-23",0.5077,0.5134,0.4963,0.4963,9000.0],["1981-09-24",0.4963,0.4963,0.4963,0.4963,0.0],["1981-09-25",0.4963,0.502,0.4906,0.4906,13500.0],["1981-09-28",0.4906,0.4906,0.4906,0.4906,0.0],["1981-09-29",0.4906,0.4963,0.4906,0.4906,1125.0],["1981-09-30",0.4906,0.4906,0.4906,0.4906,0.0],["1981-10-01",0.4906,0.5077,0.4906,0.4906,15750.0],["1981-10-02",0.502,0.5134,0.502,0.502,25875.0],["1981-10-05",0.502,0.502,0.502,0.502,0.0],["1981-10-06",0.502,0.5134,0.502,0.502,5625.0],["1981-10-07",0.502,0.502,0.502,0.502,0.0],["1981-10-08",0.502,0.5134,0.502,0.502,16875.0],["1981-10-09",0.502,0.5134,0.502,0.502,2250.0],["1981-10-12",0.502,0.5134,0.502,0.502,1125.0],["1981-10-13",0.502,0.5134,0.502,0.502,4500.0],["1981-10-14",0.502,0.502,0.502,0.502,0.0],["1981-10-15",0.502,0.502,0.502,0.502,0.0],["1981-10-16",0.502,0.5134,0.502,0.502,7875.0],["1981-10-19",0.502,0.502,0.502,0.502,0.0],["1981-10-20",0.502,0.502,0.502,0.502,0.0],["1981-10-21",0.502,0.5134,0.502,0.502,9000.0],["1981-10-22",0.502,0.5134,0.502,0.502,10125.0],["1981-10-23",0.502,0.5134,0.502,0.502,1125.0],["1981-10-26",0.502,0.5134,0.502,0.502,1125.0],["1981-10-27",0.5077,0.5134,0.5077,0.5077,5625.0],["1981-10-28",0.5077,0.5191,0.5077,0.5077,4500.0],["1981-10-29",0.5077,0.5077,0.5077,0.5077,0.0],["1981-10-30",0.5077,0.5191,0.5077,0.5077,45000.0],["1981-11-02",0.5077,0.5248,0.5077,0.5077,14625.0],["1981-11-03",0.5077,0.5191,0.502,0.502,10125.0],["1981-11-04",0.502,0.5134,0.502,0.502,7875.0],["1981-11-05",0.502,0.502,0.502,0.502,0.0],["1981-11-06",0.5077,0.5191,0.5077,0.5077,10125.0],["1981-11-09",0.5077,0.5077,0.4906,0.4906,10125.0],["1981-11-10",0.4906,0.4906,0.4906,0.4906,0.0],["1981-11-11",0.4906,0.4906,0.4906,0.4906,0.0],["1981-11-12",0.4906,0.502,0.4906,0.4906,4500.0],["1981-11-13",0.4906,0.502,0.4906,0.4906,13500.0],["1981-11-16",0.4906,0.4906,0.4906,0.4906,0.0],["1981-11-17",0.4906,0.4906,0.4792,0.4792,1125.0],["1981-11-18",0.4792,0.4849,0.4792,0.4792,4500.0],["1981-11-19",0.4792,0.4849,0.4792,0.4792,3375.0],["1981-11-20",0.4792,0.4906,0.4792,0.4792,16875.0],["1981-11-23",0.4792,0.4906,0.4792,0.4792,1125.0],["1981-11-24",0.4792,0.4906,0.4792,0.4792,1125.0],["1981-11-25",0.4792,0.4792,0.4792,0.4792,0.0],["1981-11-27",0.4792,0.4792,0.4792,0.4792,0.0],["1981-11-30",0.4849,0.4906,0.4849,0.4849,15750.0],["1981-12-01",0.4849,0.4906,0.4792,0.4792,12375.0],["1981-12-02",0.4792,0.4906,0.4792,0.4792,3375.0],["1981-12-03",0.4792,0.4906,0.4792,0.4792,1125.0],["1981-12-04",0.4792,0.4792,0.4792,0.4792,0.0],["1981-12-07",0.4792,0.4906,0.4792,0.4792,7875.0],["1981-12-08",0.4792,0.4792,0.4792,0.4792,0.0],["1981-12-09",0.4792,0.4792,0.4792,0.4792,0.0],["1981-12-10",0.4792,0.4906,0.4792,0.4792,12375.0],["1981-12-11",0.4792,0.4963,0.4792,0.4792,11250.0],["1981-12-14",0.4792,0.4963,0.4792,0.4792,3375.0],["1981-12-15",0.4849,0.4906,0.4849,0.4849,34875.0],["1981-12-16",0.4849,0.4849,0.4849,0.4849,0.0],["1981-12-17",0.4849,0.4849,0.4849,0.4849,0.0],["1981-12-18",0.4849,0.4906,0.4849,0.4849,1125.0],["1981-12-21",0.4849,0.4849,0.4849,0.4849,0.0],["1981-12-22",0.4849,0.4963,0.4849,0.4849,9000.0],["1981-12-23",0.4849,0.4849,0.4849,0.4849,0.0],["1981-12-24",0.4849,0.4849,0.4849,0.4849,0.0],["1981-12-28",0.4906,0.4963,0.4906,0.4906,9000.0],["1981-12-29",0.4906,0.4963,0.4906,0.4906,20250.0],["1981-12-30",0.4906,0.4906,0.4906,0.4906,0.0],["1981-12-31",0.4963,0.5077,0.4963,0.4963,13500.0],["1982-01-04",0.4963,0.502,0.4963,0.4963,21375.0],["1982-01-05",0.4963,0.502,0.4963,0.4963,18000.0],["1982-01-06",0.4963,0.4963,0.4963,0.4963,0.0],["1982-01-07",0.4963,0.502,0.4963,0.4963,15750.0],["1982-01-08",0.4963,0.4963,0.4963,0.4963,0.0],["1982-01-11",0.4963,0.502,0.4906,0.4906,1125.0],["1982-01-12",0.4906,0.502,0.4906,0.4906,1125.0],["1982-01-13",0.4906,0.4906,0.4906,0.4906,0.0],["1982-01-14",0.4906,0.4906,0.4906,0.4906,0.0],["1982-01-15",0.4906,0.502,0.4906,0.4906,12375.0],["1982-01-18",0.4906,0.502,0.4906,0.4906,18000.0],["1982-01-19",0.4906,0.4963,0.4906,0.4906,7875.0],["1982-01-20",0.4906,0.4963,0.4906,0.4906,25875.0],["1982-01-21",0.4906,0.4963,0.4906,0.4906,43875.0],["1982-01-22",0.4906,0.502,0.4849,0.4849,18000.0],["1982-01-25",0.4849,0.4849,0.4849,0.4849,0.0],["1982-01-26",0.4849,0.502,0.4792,0.4792,3375.0],["1982-01-27",0.4849,0.502,0.4849,0.4849,11250.0],["1982-01-28",0.4849,0.502,0.4849,0.4849,5625.0],["1982-01-29",0.4849,0.502,0.4849,0.4849,16875.0],["1982-02-01",0.4849,0.502,0.4849,0.4849,7875.0],["1982-02-02",0.4849,0.502,0.4849,0.4849,1125.0],["1982-02-03",0.4849,0.4849,0.4849,0.4849,0.0],["1982-02-04",0.4849,0.4849,0.4849,0.4849,0.0],["1982-02-05",0.4849,0.502,0.4849,0.4849,23625.0],["1982-02-08",0.4849,0.502,0.4849,0.4849,1125.0],["1982-02-09",0.4849,0.4849,0.4849,0.4849,0.0],["1982-02-10",0.4849,0.4849,0.4849,0.4849,0.0],["1982-02-11",0.4849,0.502,0.4849,0.4849,18000.0],["1982-02-12",0.4849,0.502,0.4849,0.4849,13500.0],["1982-02-16",0.4849,0.4849,0.4849,0.4849,0.0],["1982-02-17",0.4849,0.4963,0.4792,0.4792,23625.0],["1982-02-18",0.4792,0.4963,0.4792,0.4792,4500.0],["1982-02-19",0.4849,0.502,0.4849,0.4849,43875.0],["1982-02-22",0.4849,0.4849,0.4849,0.4849,0.0],["1982-02-23",0.4849,0.502,0.4849,0.4849,25875.0],["1982-02-24",0.4849,0.502,0.4849,0.4849,36000.0],["1982-02-25",0.4906,0.502,0.4906,0.4906,10125.0],["1982-02-26",0.4963,0.5077,0.4963,0.4963,2250.0],["1982-03-01",0.5077,0.5191,0.5077,0.5077,40500.0],["1982-03-02",0.5134,0.5248,0.5134,0.5134,2250.0],["1982-03-03",0.5134,0.5305,0.5134,0.5134,3375.0],["1982-03-04",0.5191,0.5305,0.5191,0.5191,5625.0],["1982-03-05",0.5191,0.5419,0.5191,0.5191,5625.0],["1982-03-08",0.5191,0.5191,0.5191,0.5191,0.0],["1982-03-09",0.5191,0.5191,0.5191,0.5191,0.0],["1982-03-10",0.5191,0.5248,0.5191,0.5191,4500.0],["1982-03-11",0.5191,0.5305,0.5191,0.5191,13500.0],["1982-03-12",0.5191,0.5191,0.5191,0.5191,0.0],["1982-03-15",0.5248,0.5305,0.5248,0.5248,9000.0],["1982-03-16",0.5419,0.5533,0.5419,0.5419,29250.0],["1982-03-17",0.5419,0.5533,0.5419,0.5419,1125.0],["1982-03-18",0.5476,0.559,0.5476,0.5476,11250.0],["1982-03-19",0.5476,0.5476,0.5476,0.5476,0.0],["1982-03-22",0.5476,0.5476,0.5476,0.5476,0.0],["1982-03-23",0.5476,0.559,0.5476,0.5476,14625.0],["1982-03-24",0.5476,0.559,0.5476,0.5476,9000.0],["1982-03-25",0.5476,0.5533,0.5476,0.5476,12375.0],["1982-03-26",0.5476,0.559,0.5476,0.5476,18000.0],["1982-03-29",0.5476,0.5533,0.5476,0.5476,4500.0],["1982-03-30",0.5476,0.5533,0.5476,0.5476,14625.0],["1982-03-31",0.5476,0.5533,0.5419,0.5419,49500.0],["1982-04-01",0.5419,0.5533,0.5419,0.5419,13500.0],["1982-04-02",0.5419,0.5476,0.5362,0.5362,32625.0],["1982-04-05",0.5362,0.5533,0.5362,0.5362,22500.0],["1982-04-06",0.5362,0.5362,0.5362,0.5362,0.0],["1982-04-07",0.5362,0.5533,0.5362,0.5362,3375.0],["1982-04-08",0.5419,0.5533,0.5419,0.5419,11250.0],["1982-04-12",0.5419,0.5419,0.5419,0.5419,0.0],["1982-04-13",0.5419,0.5419,0.5419,0.5419,0.0],["1982-04-14",0.5419,0.5476,0.5362,0.5362,3375.0],["1982-04-15",0.5362,0.5476,0.5362,0.5362,32625.0],["1982-04-16",0.5362,0.5476,0.5362,0.5362,16875.0],["1982-04-19",0.5362,0.5476,0.5362,0.5362,1125.0],["1982-04-20",0.5362,0.5476,0.5305,0.5305,4500.0],["1982-04-21",0.5305,0.5419,0.5305,0.5305,63000.0],["1982-04-22",0.5305,0.5419,0.5305,0.5305,3375.0],["1982-04-23",0.5305,0.5419,0.5305,0.5305,16875.0],["1982-04-26",0.5362,0.5419,0.5362,0.5362,24750.0],["1982-04-27",0.5362,0.5476,0.5362,0.5362,5625.0],["1982-04-28",0.5362,0.5362,0.5362,0.5362,0.0],["1982-04-29",0.5362,0.5476,0.5362,0.5362,13500.0],["1982-04-30",0.5362,0.5362,0.5362,0.5362,0.0],["1982-05-03",0.5476,0.5533,0.5476,0.5476,50625.0],["1982-05-04",0.5476,0.5533,0.5419,0.5419,24750.0],["1982-05-05",0.5419,0.5533,0.5419,0.5419,6750.0],["1982-05-06",0.5419,0.5533,0.5419,0.5419,11250.0],["1982-05-07",0.5419,0.5419,0.5419,0.5419,0.0],["1982-05-10",0.5419,0.5476,0.5362,0.5362,45000.0],["1982-05-11",0.5362,0.5476,0.5362,0.5362,3375.0],["1982-05-12",0.5362,0.5476,0.5362,0.5362,3375.0],["1982-05-13",0.5362,0.5476,0.5305,0.5305,20250.0],["1982-05-14",0.5305,0.5476,0.5305,0.5305,3375.0],["1982-05-17",0.5305,0.5419,0.5305,0.5305,36000.0],["1982-05-18",0.5305,0.5419,0.5305,0.5305,10125.0],["1982-05-19",0.5305,0.5419,0.5305,0.5305,9000.0],["1982-05-20",0.5305,0.5362,0.5248,0.5248,2250.0],["1982-05-21",0.5248,0.5362,0.5248,0.5248,9000.0],["1982-05-24",0.5248,0.5419,0.5248,0.5248,38250.0],["1982-05-25",0.5248,0.5419,0.5248,0.5248,10125.0],["1982-05-26",0.5305,0.5419,0.5305,0.5305,22500.0],["1982-05-27",0.5305,0.5419,0.5305,0.5305,9000.0],["1982-05-28",0.5362,0.5533,0.5362,0.5362,28125.0],["1982-06-01",0.5362,0.5533,0.5362,0.5362,32625.0],["1982-06-02",0.5362,0.5533,0.5362,0.5362,9000.0],["1982-06-03",0.5362,0.5533,0.5362,0.5362,11250.0],["1982-06-04",0.5362,0.5476,0.5362,0.5362,6750.0],["1982-06-07",0.5362,0.5476,0.5362,0.5362,43875.0],["1982-06-08",0.5362,0.5419,0.5305,0.5305,10125.0],["1982-06-09",0.5305,0.5419,0.5305,0.5305,2250.0],["1982-06-10",0.5305,0.5419,0.5305,0.5305,12375.0],["1982-06-11",0.5362,0.5419,0.5362,0.5362,63000.0],["1982-06-14",0.5362,0.5419,0.5305,0.5305,20250.0],["1982-06-15",0.5305,0.5362,0.5305,0.5305,63000.0],["1982-06-16",0.5305,0.5419,0.5305,0.5305,14625.0],["1982-06-17",0.5305,0.5419,0.5305,0.5305,12375.0],["1982-06-18",0.5305,0.5419,0.5305,0.5305,3375.0],["1982-06-21",0.5305,0.5476,0.5305,0.5305,25875.0],["1982-06-22",0.5305,0.5419,0.5305,0.5305,23625.0],["1982-06-23",0.5305,0.5305,0.5305,0.5305,0.0],["1982-06-24",0.5305,0.5419,0.5305,0.5305,20250.0],["1982-06-25",0.5305,0.5419,0.5305,0.5305,7875.0],["1982-06-28",0.5362,0.5476,0.5362,0.5362,13500.0],["1982-06-29",0.5362,0.5476,0.5362,0.5362,79875.0],["1982-06-30",0.5362,0.5476,0.5362,0.5362,2250.0],["1982-07-01",0.5362,0.5476,0.5362,0.5362,6750.0],["1982-07-02",0.5419,0.559,0.5419,0.5419,31500.0],["1982-07-06",0.5476,0.5647,0.5476,0.5476,28125.0],["1982-07-07",0.5533,0.5705,0.5533,0.5533,9000.0],["1982-07-08",0.559,0.5705,0.559,0.559,42750.0],["1982-07-09",0.559,0.5705,0.559,0.559,2250.0],["1982-07-12",0.559,0.5705,0.559,0.559,7875.0],["1982-07-13",0.559,0.5705,0.559,0.559,13500.0],["1982-07-14",0.559,0.5705,0.559,0.559,10125.0],["1982-07-15",0.559,0.5705,0.559,0.559,1125.0],["1982-07-16",0.559,0.5705,0.5533,0.5533,15750.0],["1982-07-19",0.5533,0.5705,0.5533,0.5533,3375.0],["1982-07-20",0.5533,0.5533,0.5533,0.5533,0.0],["1982-07-21",0.559,0.5705,0.559,0.559,21375.0],["1982-07-22",0.559,0.5705,0.559,0.559,13500.0],["1982-07-23",0.559,0.5705,0.559,0.559,9000.0],["1982-07-26",0.559,0.5705,0.559,0.559,4500.0],["1982-07-27",0.559,0.559,0.559,0.559,0.0],["1982-07-28",0.559,0.559,0.559,0.559,0.0],["1982-07-29",0.559,0.5647,0.559,0.559,25875.0],["1982-07-30",0.559,0.5647,0.559,0.559,3375.0],["1982-08-02",0.559,0.559,0.5533,0.5533,23625.0],["1982-08-03",0.5533,0.5533,0.5533,0.5533,0.0],["1982-08-04",0.5533,0.5533,0.5533,0.5533,0.0],["1982-08-05",0.5533,0.559,0.5476,0.5476,14625.0],["1982-08-06",0.5476,0.5533,0.5419,0.5419,10125.0],["1982-08-09",0.5419,0.5533,0.5362,0.5362,2250.0],["1982-08-10",0.5362,0.5533,0.5362,0.5362,6750.0],["1982-08-11",0.5362,0.5476,0.5362,0.5362,20250.0],["1982-08-12",0.5362,0.5476,0.5305,0.5305,20250.0],["1982-08-13",0.5305,0.5305,0.5305,0.5305,0.0],["1982-08-16",0.5305,0.5476,0.5305,0.5305,3375.0],["1982-08-17",0.5305,0.5305,0.5305,0.5305,0.0],["1982-08-18",0.5305,0.5305,0.5305,0.5305,0.0],["1982-08-19",0.5305,0.5305,0.5305,0.5305,0.0],["1982-08-20",0.5305,0.5476,0.5305,0.5305,18000.0],["1982-08-23",0.5305,0.5476,0.5305,0.5305,2250.0],["1982-08-24",0.5305,0.5419,0.5248,0.5248,34875.0],["1982-08-25",0.5248,0.5419,0.5248,0.5248,1125.0],["1982-08-26",0.5248,0.5419,0.5248,0.5248,2250.0],["1982-08-27",0.5248,0.5476,0.5248,0.5248,4500.0],["1982-08-30",0.5248,0.5476,0.5248,0.5248,14625.0],["1982-08-31",0.5305,0.5476,0.5305,0.5305,16875.0],["1982-09-01",0.5305,0.5476,0.5305,0.5305,12375.0],["1982-09-02",0.5305,0.5305,0.5305,0.5305,0.0],["1982-09-03",0.5305,0.5476,0.5305,0.5305,7875.0],["1982-09-07",0.5362,0.5476,0.5362,0.5362,6750.0],["1982-09-08",0.5362,0.5476,0.5362,0.5362,3375.0],["1982-09-09",0.5362,0.5476,0.5362,0.5362,2250.0],["1982-09-10",0.5362,0.5362,0.5362,0.5362,0.0],["1982-09-13",0.5362,0.5476,0.5305,0.5305,3375.0],["1982-09-14",0.5305,0.5305,0.5305,0.5305,0.0],["1982-09-15",0.5305,0.5476,0.5305,0.5305,15750.0],["1982-09-16",0.5362,0.5476,0.5362,0.5362,2250.0],["1982-09-17",0.5362,0.5476,0.5362,0.5362,11250.0],["1982-09-20",0.5362,0.5476,0.5362,0.5362,1125.0],["1982-09-21",0.5362,0.5476,0.5362,0.5362,19125.0],["1982-09-22",0.5362,0.5476,0.5362,0.5362,15750.0],["1982-09-23",0.5362,0.5476,0.5362,0.5362,28125.0],["1982-09-24",0.5362,0.5476,0.5305,0.5305,3375.0],["1982-09-27",0.5305,0.5419,0.5305,0.5305,6750.0],["1982-09-28",0.5305,0.5419,0.5305,0.5305,2250.0],["1982-09-29",0.5305,0.5419,0.5305,0.5305,1125.0],["1982-09-30",0.5305,0.5476,0.5305,0.5305,14625.0],["1982-10-01",0.5305,0.5305,0.5305,0.5305,0.0],["1982-10-04",0.5362,0.5419,0.5362,0.5362,31500.0],["1982-10-05",0.5362,0.5419,0.5305,0.5305,19125.0],["1982-10-06",0.5305,0.5305,0.5305,0.5305,0.0],["1982-10-07",0.5305,0.5419,0.5305,0.5305,2250.0],["1982-10-08",0.5305,0.5419,0.5305,0.5305,19125.0],["1982-10-11",0.5305,0.5419,0.5305,0.5305,1125.0],["1982-10-12",0.5305,0.5419,0.5305,0.5305,13500.0],["1982-10-13",0.5305,0.5362,0.5248,0.5248,11250.0],["1982-10-14",0.5248,0.5419,0.5248,0.5248,4500.0],["1982-10-15",0.5248,0.5419,0.5248,0.5248,3375.0],["1982-10-18",0.5248,0.5419,0.5248,0.5248,1125.0],["1982-10-19",0.5248,0.5419,0.5248,0.5248,36000.0],["1982-10-20",0.5305,0.5419,0.5305,0.5305,1125.0],["1982-10-21",0.5305,0.5419,0.5305,0.5305,11250.0],["1982-10-22",0.5305,0.5419,0.5305,0.5305,12375.0],["1982-10-25",0.5305,0.5419,0.5305,0.5305,2250.0],["1982-10-26",0.5305,0.5305,0.5305,0.5305,0.0],["1982-10-27",0.5305,0.5419,0.5305,0.5305,13500.0],["1982-10-28",0.5305,0.5419,0.5305,0.5305,1125.0],["1982-10-29",0.5305,0.5419,0.5305,0.5305,24750.0],["1982-11-01",0.5305,0.5419,0.5305,0.5305,3375.0],["1982-11-02",0.5305,0.5419,0.5305,0.5305,1125.0],["1982-11-03",0.5305,0.5305,0.5305,0.5305,0.0],["1982-11-04",0.5305,0.5419,0.5305,0.5305,3375.0],["1982-11-05",0.5305,0.5419,0.5305,0.5305,18000.0],["1982-11-08",0.5305,0.5419,0.5305,0.5305,2250.0],["1982-11-09",0.5362,0.5533,0.5362,0.5362,24750.0],["1982-11-10",0.5419,0.559,0.5419,0.5419,1125.0],["1982-11-11",0.5419,0.5533,0.5419,0.5419,13500.0],["1982-11-12",0.5419,0.559,0.5419,0.5419,13500.0],["1982-11-15",0.5419,0.559,0.5419,0.5419,7875.0],["1982-11-16",0.5419,0.5533,0.5419,0.5419,1125.0],["1982-11-17",0.5419,0.5533,0.5419,0.5419,1125.0],["1982-11-18",0.5419,0.5533,0.5419,0.5419,2250.0],["1982-11-19",0.5419,0.5533,0.5419,0.5419,14625.0],["1982-11-22",0.5419,0.5533,0.5419,0.5419,1125.0],["1982-11-23",0.5419,0.5533,0.5419,0.5419,1125.0],["1982-11-24",0.5419,0.5533,0.5419,0.5419,21375.0],["1982-11-26",0.5476,0.5533,0.5476,0.5476,5625.0],["1982-11-29",0.5476,0.5647,0.5476,0.5476,41625.0],["1982-11-30",0.5533,0.5647,0.5533,0.5533,19125.0],["1982-12-01",0.559,0.5647,0.559,0.559,5625.0],["1982-12-02",0.559,0.5705,0.559,0.559,18000.0],["1982-12-03",0.559,0.5705,0.559,0.559,12375.0],["1982-12-06",0.559,0.5705,0.559,0.559,2250.0],["1982-12-07",0.559,0.5705,0.559,0.559,0.0],["1982-12-08",0.559,0.5705,0.559,0.559,2250.0],["1982-12-09",0.559,0.5647,0.5533,0.5533,10125.0],["1982-12-10",0.5533,0.5647,0.5533,0.5533,3375.0],["1982-12-13",0.5533,0.5647,0.5533,0.5533,19125.0],["1982-12-14",0.5533,0.5533,0.5533,0.5533,0.0],["1982-12-15",0.5533,0.559,0.5476,0.5476,2250.0],["1982-12-16",0.5476,0.5476,0.5476,0.5476,0.0],["1982-12-17",0.5476,0.559,0.5476,0.5476,7875.0],["1982-12-20",0.5476,0.559,0.5476,0.5476,1125.0],["1982-12-21",0.5476,0.559,0.5476,0.5476,12375.0],["1982-12-22",0.5476,0.559,0.5476,0.5476,1125.0],["1982-12-23",0.5476,0.559,0.5476,0.5476,1125.0],["1982-12-27",0.5476,0.5476,0.5476,0.5476,0.0],["1982-12-28",0.5476,0.559,0.5476,0.5476,10125.0],["1982-12-29",0.5533,0.5647,0.5533,0.5533,12375.0],["1982-12-30",0.5533,0.5533,0.5533,0.5533,0.0],["1982-12-31",0.5533,0.5647,0.5533,0.5533,0.0],["1983-01-03",0.5533,0.5533,0.5533,0.5533,0.0],["1983-01-04",0.5533,0.5705,0.5533,0.5533,18000.0],["1983-01-05",0.559,0.5705,0.559,0.559,12375.0],["1983-01-06",0.559,0.5705,0.559,0.559,13500.0],["1983-01-07",0.559,0.5705,0.559,0.559,5625.0],["1983-01-10",0.559,0.5705,0.5533,0.5533,5625.0],["1983-01-11",0.5533,0.5705,0.5533,0.5533,1125.0],["1983-01-12",0.5533,0.5705,0.5533,0.5533,2250.0],["1983-01-13",0.5533,0.5705,0.5533,0.5533,1125.0],["1983-01-14",0.5533,0.5705,0.5533,0.5533,18000.0],["1983-01-17",0.5533,0.5705,0.5533,0.5533,1125.0],["1983-01-18",0.5533,0.5705,0.5533,0.5533,0.0],["1983-01-19",0.5533,0.5533,0.5533,0.5533,0.0],["1983-01-20",0.5533,0.5705,0.5533,0.5533,0.0],["1983-01-21",0.5533,0.5705,0.5533,0.5533,1125.0],["1983-01-24",0.5533,0.5705,0.5533,0.5533,14625.0],["1983-01-25",0.5533,0.5705,0.5533,0.5533,10125.0],["1983-01-26",0.5533,0.5705,0.5533,0.5533,6750.0],["1983-01-27",0.5533,0.5705,0.5533,0.5533,1125.0],["1983-01-28",0.559,0.5762,0.559,0.559,1125.0],["1983-01-31",0.559,0.5762,0.559,0.559,3375.0],["1983-02-01",0.559,0.5762,0.559,0.559,2250.0],["1983-02-02",0.559,0.5705,0.559,0.559,32625.0],["1983-02-03",0.559,0.5705,0.559,0.559,2250.0],["1983-02-04",0.559,0.5705,0.559,0.559,22500.0],["1983-02-07",0.559,0.5705,0.559,0.559,1125.0],["1983-02-08",0.559,0.5705,0.559,0.559,22500.0],["1983-02-09",0.559,0.5705,0.559,0.559,13500.0],["1983-02-10",0.559,0.5705,0.559,0.559,2250.0],["1983-02-11",0.559,0.559,0.559,0.559,0.0],["1983-02-14",0.559,0.5705,0.559,0.559,39375.0],["1983-02-15",0.559,0.5705,0.559,0.559,1125.0],["1983-02-16",0.559,0.5705,0.559,0.559,1125.0],["1983-02-17",0.559,0.5705,0.559,0.559,13500.0],["1983-02-18",0.559,0.5705,0.559,0.559,30375.0],["1983-02-22",0.559,0.5705,0.559,0.559,23625.0],["1983-02-23",0.559,0.5705,0.559,0.559,5625.0],["1983-02-24",0.559,0.5705,0.559,0.559,1125.0],["1983-02-25",0.559,0.5705,0.559,0.559,31500.0],["1983-02-28",0.559,0.5705,0.559,0.559,3375.0],["1983-03-01",0.559,0.5705,0.559,0.559,4500.0],["1983-03-02",0.559,0.5705,0.559,0.559,6750.0],["1983-03-03",0.559,0.559,0.559,0.559,0.0],["1983-03-04",0.559,0.5705,0.559,0.559,9000.0],["1983-03-07",0.559,0.5705,0.559,0.559,1125.0],["1983-03-08",0.559,0.559,0.559,0.559,0.0],["1983-03-09",0.559,0.5705,0.559,0.559,6750.0],["1983-03-10",0.5647,0.5819,0.5647,0.5647,4500.0],["1983-03-11",0.5647,0.5762,0.5647,0.5647,23625.0],["1983-03-14",0.5647,0.5819,0.5647,0.5647,13500.0],["1983-03-15",0.5647,0.5762,0.5647,0.5647,9000.0],["1983-03-16",0.5705,0.5819,0.5705,0.5705,6750.0],["1983-03-17",0.5705,0.5819,0.5647,0.5647,1125.0],["1983-03-18",0.5705,0.5819,0.5705,0.5705,15750.0],["1983-03-21",0.6104,0.6275,0.6104,0.6104,65250.0],["1983-03-22",0.6218,0.6332,0.6218,0.6218,1125.0],["1983-03-23",0.6503,0.6674,0.6503,0.6503,34875.0],["1983-03-24",0.6845,0.696,0.6845,0.6845,13500.0],["1983-03-25",0.7017,0.7188,0.7017,0.7017,55125.0],["1983-03-28",0.7074,0.7188,0.7074,0.7074,4500.0],["1983-03-29",0.7074,0.7188,0.7074,0.7074,10125.0],["1983-03-30",0.7074,0.7188,0.7074,0.7074,43875.0],["1983-03-31",0.7074,0.7188,0.7074,0.7074,15750.0],["1983-04-04",0.7074,0.7188,0.7074,0.7074,7875.0],["1983-04-05",0.7131,0.7245,0.7131,0.7131,51750.0],["1983-04-06",0.7302,0.7416,0.7302,0.7302,19125.0],["1983-04-07",0.7359,0.753,0.7359,0.7359,2250.0],["1983-04-08",0.7644,0.7758,0.7644,0.7644,27000.0],["1983-04-11",0.7701,0.7815,0.7701,0.7701,12375.0],["1983-04-12",0.7701,0.7815,0.7701,0.7701,11250.0],["1983-04-13",0.7758,0.7872,0.7758,0.7758,10125.0],["1983-04-14",0.7758,0.7872,0.7758,0.7758,14625.0],["1983-04-15",0.7929,0.8043,0.7929,0.7929,30375.0],["1983-04-18",0.7986,0.81,0.7986,0.7986,13500.0],["1983-04-19",0.7986,0.8215,0.7986,0.7986,2250.0],["1983-04-20",0.8215,0.8386,0.8215,0.8215,22500.0],["1983-04-21",0.8443,0.8557,0.8443,0.8443,39375.0],["1983-04-22",0.85,0.8614,0.85,0.85,12375.0],["1983-04-25",0.85,0.8614,0.85,0.85,29250.0],["1983-04-26",0.85,0.85,0.85,0.85,0.0],["1983-04-27",0.85,0.8614,0.85,0.85,0.0],["1983-04-28",0.85,0.8614,0.85,0.85,9000.0],["1983-04-29",0.85,0.8614,0.85,0.85,0.0],["1983-05-02",0.8215,0.8215,0.81,0.81,73125.0],["1983-05-03",0.81,0.8215,0.81,0.81,76500.0],["1983-05-04",0.81,0.8215,0.81,0.81,29250.0],["1983-05-05",0.81,0.8215,0.81,0.81,11250.0],["1983-05-06",0.81,0.8215,0.81,0.81,5625.0],["1983-05-09",0.81,0.8215,0.81,0.81,3375.0],["1983-05-10",0.81,0.8215,0.81,0.81,4500.0],["1983-05-11",0.81,0.8157,0.8043,0.8043,19125.0],["1983-05-12",0.8043,0.8157,0.8043,0.8043,10125.0],["1983-05-13",0.8043,0.8157,0.8043,0.8043,1125.0],["1983-05-16",0.8043,0.8157,0.8043,0.8043,4500.0],["1983-05-17",0.8043,0.8157,0.8043,0.8043,9000.0],["1983-05-18",0.8043,0.8215,0.8043,0.8043,14625.0],["1983-05-19",0.8215,0.8329,0.8215,0.8215,31500.0],["1983-05-20",0.8215,0.8215,0.8215,0.8215,0.0],["1983-05-23",0.8215,0.8386,0.8215,0.8215,1125.0],["1983-05-24",0.8215,0.8215,0.8215,0.8215,0.0],["1983-05-25",0.8215,0.8386,0.8215,0.8215,1125.0],["1983-05-26",0.8215,0.8386,0.8215,0.8215,13500.0],["1983-05-27",0.8272,0.8386,0.8272,0.8272,1125.0],["1983-05-31",0.8272,0.8386,0.8272,0.8272,19125.0],["1983-06-01",0.8272,0.8272,0.8272,0.8272,0.0],["1983-06-02",0.8272,0.8272,0.8272,0.8272,0.0],["1983-06-03",0.8329,0.8386,0.8329,0.8329,7875.0],["1983-06-06",0.8329,0.8386,0.8329,0.8329,9000.0],["1983-06-07",0.8329,0.8386,0.8329,0.8329,3375.0],["1983-06-08",0.8329,0.8443,0.8272,0.8272,22500.0],["1983-06-09",0.8272,0.85,0.8272,0.8272,31500.0],["1983-06-10",0.8329,0.8557,0.8329,0.8329,7875.0],["1983-06-13",0.8386,0.8557,0.8386,0.8386,9000.0],["1983-06-14",0.8443,0.8557,0.8443,0.8443,0.0],["1983-06-15",0.8443,0.8557,0.8443,0.8443,0.0],["1983-06-16",0.8443,0.8557,0.8443,0.8443,2250.0],["1983-06-17",0.8443,0.8557,0.8443,0.8443,6750.0],["1983-06-20",0.8443,0.8557,0.8443,0.8443,2250.0],["1983-06-21",0.8443,0.8443,0.8443,0.8443,0.0],["1983-06-22",0.8443,0.8557,0.8443,0.8443,0.0],["1983-06-23",0.8443,0.8557,0.8443,0.8443,0.0],["1983-06-24",0.8443,0.8557,0.8443,0.8443,1125.0],["1983-06-27",0.8443,0.8557,0.8443,0.8443,12375.0],["1983-06-28",0.8443,0.8557,0.8443,0.8443,7875.0],["1983-06-29",0.8443,0.8557,0.8386,0.8386,31500.0],["1983-06-30",0.85,0.8614,0.85,0.85,24750.0],["1983-07-01",0.8771,0.8771,0.8557,0.8557,15300.0],["1983-07-05",0.8557,0.8771,0.8557,0.8557,15300.0],["1983-07-06",0.8557,0.8699,0.8557,0.8557,9900.0],["1983-07-07",0.8557,0.8557,0.8557,0.8557,0.0],["1983-07-08",0.8557,0.8699,0.8485,0.8485,3600.0],["1983-07-11",0.8485,0.8628,0.8485,0.8485,12600.0],["1983-07-12",0.8485,0.8628,0.8414,0.8414,1800.0],["1983-07-13",0.8414,0.8557,0.8343,0.8343,9900.0],["1983-07-14",0.8343,0.8343,0.8343,0.8343,0.0],["1983-07-15",0.8343,0.8485,0.8343,0.8343,10800.0],["1983-07-18",0.8343,0.8414,0.8272,0.8272,16200.0],["1983-07-19",0.8272,0.8414,0.82,0.82,15300.0],["1983-07-20",0.82,0.8414,0.82,0.82,9900.0],["1983-07-21",0.82,0.8414,0.82,0.82,3600.0],["1983-07-22",0.82,0.82,0.82,0.82,0.0],["1983-07-25",0.82,0.8343,0.82,0.82,0.0],["1983-07-26",0.82,0.8343,0.82,0.82,900.0],["1983-07-27",0.82,0.82,0.82,0.82,0.0],["1983-07-28",0.82,0.82,0.82,0.82,0.0],["1983-07-29",0.82,0.82,0.82,0.82,0.0],["1983-08-01",0.82,0.82,0.82,0.82,0.0],["1983-08-02",0.82,0.8343,0.82,0.82,2700.0],["1983-08-03",0.82,0.8343,0.82,0.82,900.0],["1983-08-04",0.82,0.8343,0.82,0.82,9000.0],["1983-08-05",0.82,0.8343,0.82,0.82,2700.0],["1983-08-08",0.82,0.8343,0.82,0.82,1800.0],["1983-08-09",0.82,0.8272,0.8129,0.8129,7200.0],["1983-08-10",0.8129,0.8272,0.8058,0.8058,0.0],["1983-08-11",0.8058,0.8272,0.8058,0.8058,14400.0],["1983-08-12",0.8058,0.8272,0.8058,0.8058,900.0],["1983-08-15",0.8058,0.8272,0.8058,0.8058,2700.0],["1983-08-16",0.8058,0.8272,0.8058,0.8058,9900.0],["1983-08-17",0.8058,0.8129,0.7986,0.7986,23400.0],["1983-08-18",0.7986,0.7986,0.7986,0.7986,0.0],["1983-08-19",0.7986,0.8129,0.7986,0.7986,9900.0],["1983-08-22",0.7986,0.8058,0.7844,0.7844,11700.0],["1983-08-23",0.7844,0.8058,0.7844,0.7844,9000.0],["1983-08-24",0.7844,0.7986,0.7772,0.7772,12600.0],["1983-08-25",0.7772,0.7986,0.7772,0.7772,22500.0],["1983-08-26",0.7772,0.7986,0.7701,0.7701,9900.0],["1983-08-29",0.7772,0.7986,0.7772,0.7772,45000.0],["1983-08-30",0.7772,0.7986,0.7772,0.7772,1800.0],["1983-08-31",0.7772,0.7915,0.7772,0.7772,20700.0],["1983-09-01",0.7772,0.7986,0.7772,0.7772,9000.0],["1983-09-02",0.7772,0.7772,0.7772,0.7772,0.0],["1983-09-06",0.7844,0.7986,0.7844,0.7844,1800.0],["1983-09-07",0.7844,0.7986,0.7844,0.7844,18900.0],["1983-09-08",0.7844,0.7844,0.7844,0.7844,0.0],["1983-09-09",0.7844,0.7986,0.7844,0.7844,9900.0],["1983-09-12",0.7844,0.7986,0.7844,0.7844,900.0],["1983-09-13",0.7844,0.7986,0.7844,0.7844,0.0],["1983-09-14",0.7844,0.7844,0.7844,0.7844,0.0],["1983-09-15",0.7844,0.7844,0.7844,0.7844,0.0],["1983-09-16",0.7844,0.8058,0.7844,0.7844,7200.0],["1983-09-19",0.7844,0.8058,0.7844,0.7844,1800.0],["1983-09-20",0.7844,0.7844,0.7844,0.7844,0.0],["1983-09-21",0.7915,0.8058,0.7915,0.7915,900.0],["1983-09-22",0.7986,0.8129,0.7986,0.7986,11700.0],["1983-09-23",0.7986,0.8129,0.7986,0.7986,900.0],["1983-09-26",0.7986,0.7986,0.7986,0.7986,0.0],["1983-09-27",0.8129,0.8272,0.8129,0.8129,12600.0],["1983-09-28",0.82,0.8272,0.82,0.82,1800.0],["1983-09-29",0.82,0.8343,0.82,0.82,5400.0],["1983-09-30",0.8272,0.8414,0.8272,0.8272,27000.0],["1983-10-03",0.8272,0.8272,0.8272,0.8272,0.0],["1983-10-04",0.8272,0.8414,0.8272,0.8272,9000.0],["1983-10-05",0.8343,0.8557,0.8343,0.8343,16200.0],["1983-10-06",0.8414,0.8557,0.8414,0.8414,1800.0],["1983-10-07",0.8485,0.8557,0.8485,0.8485,2700.0],["1983-10-10",0.8485,0.8628,0.8485,0.8485,900.0],["1983-10-11",0.8485,0.8628,0.8485,0.8485,22500.0],["1983-10-12",0.8485,0.8557,0.8343,0.8343,0.0],["1983-10-13",0.8343,0.8557,0.8343,0.8343,900.0],["1983-10-14",0.8343,0.8557,0.8343,0.8343,7200.0],["1983-10-17",0.8343,0.8557,0.8343,0.8343,1800.0],["1983-10-18",0.8414,0.8628,0.8414,0.8414,17100.0],["1983-10-19",0.8414,0.8628,0.8414,0.8414,3600.0],["1983-10-20",0.8414,0.8557,0.8414,0.8414,900.0],["1983-10-21",0.8414,0.8628,0.8414,0.8414,14400.0],["1983-10-24",0.8414,0.8557,0.8414,0.8414,20700.0],["1983-10-25",0.8414,0.8557,0.8414,0.8414,3600.0],["1983-10-26",0.8414,0.8557,0.8414,0.8414,13500.0],["1983-10-27",0.8414,0.8557,0.8414,0.8414,0.0],["1983-10-28",0.8414,0.8414,0.8414,0.8414,0.0],["1983-10-31",0.8414,0.8557,0.8414,0.8414,1800.0],["1983-11-01",0.8414,0.8414,0.8414,0.8414,0.0],["1983-11-02",0.8414,0.8628,0.8414,0.8414,18900.0],["1983-11-03",0.8485,0.8628,0.8485,0.8485,900.0],["1983-11-04",0.8485,0.8628,0.8485,0.8485,2700.0],["1983-11-07",0.8485,0.8485,0.8485,0.8485,0.0],["1983-11-08",0.8485,0.8628,0.8485,0.8485,1800.0],["1983-11-09",0.8485,0.8628,0.8485,0.8485,19800.0],["1983-11-10",0.8485,0.8628,0.8485,0.8485,108000.0],["1983-11-11",0.8485,0.8628,0.8485,0.8485,900.0],["1983-11-14",0.8557,0.8699,0.8557,0.8557,16200.0],["1983-11-15",0.8557,0.8699,0.8557,0.8557,0.0],["1983-11-16",0.8628,0.8699,0.8628,0.8628,4500.0],["1983-11-17",0.8628,0.8699,0.8557,0.8557,7200.0],["1983-11-18",0.8557,0.8699,0.8557,0.8557,900.0],["1983-11-21",0.8557,0.8699,0.8557,0.8557,19800.0],["1983-11-22",0.8557,0.8699,0.8557,0.8557,10800.0],["1983-11-23",0.8628,0.8913,0.8628,0.8628,63000.0],["1983-11-25",0.8842,0.9056,0.8842,0.8842,28800.0],["1983-11-28",0.8842,0.9056,0.8842,0.8842,5400.0],["1983-11-29",0.8985,0.9199,0.8985,0.8985,49500.0],["1983-11-30",0.9127,0.9341,0.9127,0.9127,68400.0],["1983-12-01",0.9341,0.9484,0.9341,0.9341,25200.0],["1983-12-02",0.9341,0.9484,0.9341,0.9341,38700.0],["1983-12-05",0.9341,0.9484,0.9341,0.9341,9000.0],["1983-12-06",0.9341,0.9484,0.9341,0.9341,9900.0],["1983-12-07",0.9341,0.9484,0.927,0.927,2700.0],["1983-12-08",0.927,0.9484,0.9199,0.9199,4500.0],["1983-12-09",0.9199,0.9484,0.9199,0.9199,2700.0],["1983-12-12",0.9199,0.9484,0.9199,0.9199,2700.0],["1983-12-13",0.9199,0.9484,0.9199,0.9199,900.0],["1983-12-14",0.9199,0.9484,0.9199,0.9199,10800.0],["1983-12-15",0.9199,0.9484,0.9199,0.9199,49500.0],["1983-12-16",0.9199,0.9199,0.9199,0.9199,0.0],["1983-12-19",0.9199,0.9484,0.9199,0.9199,1800.0],["1983-12-20",0.9199,0.9484,0.9199,0.9199,1800.0],["1983-12-21",0.927,0.9484,0.927,0.927,14400.0],["1983-12-22",0.927,0.927,0.927,0.927,0.0],["1983-12-23",0.927,0.9484,0.927,0.927,3600.0],["1983-12-27",0.927,0.9484,0.927,0.927,1800.0],["1983-12-28",0.927,0.9484,0.927,0.927,9000.0],["1983-12-29",0.927,0.9484,0.927,0.927,0.0],["1983-12-30",0.9341,0.9484,0.9341,0.9341,35100.0],["1984-01-03",0.9341,0.9484,0.9341,0.9341,900.0],["1984-01-04",0.9341,0.9484,0.9341,0.9341,22500.0],["1984-01-05",0.9341,0.9484,0.9341,0.9341,13500.0],["1984-01-06",0.9341,0.9484,0.9341,0.9341,1800.0],["1984-01-09",0.9341,0.9484,0.9341,0.9341,38700.0],["1984-01-10",0.9341,0.9555,0.9341,0.9341,16200.0],["1984-01-11",0.9412,0.9626,0.9412,0.9412,15300.0],["1984-01-12",0.9412,0.9626,0.9412,0.9412,900.0],["1984-01-13",0.9412,0.9626,0.9412,0.9412,900.0],["1984-01-16",0.9412,0.9626,0.9412,0.9412,1800.0],["1984-01-17",0.9412,0.9626,0.9412,0.9412,12600.0],["1984-01-18",0.9484,0.9626,0.9484,0.9484,8100.0],["1984-01-19",0.9484,0.9698,0.9484,0.9484,6300.0],["1984-01-20",0.9484,0.9698,0.9484,0.9484,1800.0],["1984-01-23",0.9484,0.9698,0.9484,0.9484,2700.0],["1984-01-24",0.9555,0.9698,0.9555,0.9555,9000.0],["1984-01-25",0.9555,0.9698,0.9555,0.9555,7200.0],["1984-01-26",0.9626,0.9769,0.9626,0.9626,15300.0],["1984-01-27",0.9626,0.9626,0.9626,0.9626,0.0],["1984-01-30",0.9626,0.984,0.9626,0.9626,900.0],["1984-01-31",0.9626,0.9912,0.9626,0.9626,1800.0],["1984-02-01",0.9626,0.9912,0.9626,0.9626,2700.0],["1984-02-02",0.9626,0.984,0.9626,0.9626,5400.0],["1984-02-03",0.9626,0.984,0.9626,0.9626,6300.0],["1984-02-06",0.9626,0.984,0.9626,0.9626,21600.0],["1984-02-07",0.9626,0.984,0.9626,0.9626,9000.0],["1984-02-08",0.9626,0.984,0.9626,0.9626,15300.0],["1984-02-09",0.9626,0.9626,0.9626,0.9626,0.0],["1984-02-10",0.9626,0.984,0.9626,0.9626,18000.0],["1984-02-13",0.9626,0.984,0.9626,0.9626,3600.0],["1984-02-14",0.9626,0.984,0.9626,0.9626,13500.0],["1984-02-15",0.9626,0.9626,0.9626,0.9626,0.0],["1984-02-16",0.9626,0.9769,0.9626,0.9626,9000.0],["1984-02-17",0.9626,0.9769,0.9626,0.9626,2700.0],["1984-02-21",0.9626,0.9769,0.9626,0.9626,13500.0],["1984-02-22",0.9626,0.9769,0.9626,0.9626,4500.0],["1984-02-23",0.9626,0.9769,0.9626,0.9626,14400.0],["1984-02-24",0.9626,0.9626,0.9626,0.9626,0.0],["1984-02-27",0.9626,0.9769,0.9626,0.9626,10800.0],["1984-02-28",0.9626,0.9769,0.9626,0.9626,1800.0],["1984-02-29",0.9626,0.984,0.9626,0.9626,9900.0],["1984-03-01",0.9626,0.984,0.9626,0.9626,1800.0],["1984-03-02",0.9698,0.9912,0.9698,0.9698,9000.0],["1984-03-05",0.9769,0.9912,0.9769,0.9769,5400.0],["1984-03-06",0.9769,0.9983,0.9769,0.9769,2700.0],["1984-03-07",0.9769,0.9769,0.9769,0.9769,0.0],["1984-03-08",0.9769,0.9912,0.9698,0.9698,0.0],["1984-03-09",0.9769,0.9912,0.9769,0.9769,9000.0],["1984-03-12",0.9769,0.9769,0.9769,0.9769,0.0],["1984-03-13",0.9769,0.9912,0.9769,0.9769,9000.0],["1984-03-14",0.9769,0.9912,0.9769,0.9769,0.0],["1984-03-15",0.9769,0.9769,0.9769,0.9769,0.0],["1984-03-16",0.9912,1.0054,0.9912,0.9912,18000.0],["1984-03-19",0.9912,1.0054,0.9912,0.9912,3600.0],["1984-03-20",0.9912,1.0054,0.9912,0.9912,900.0],["1984-03-21",0.9983,1.0197,0.9983,0.9983,7200.0],["1984-03-22",1.0054,1.0268,1.0054,1.0054,8100.0],["1984-03-23",1.0054,1.0268,1.0054,1.0054,18000.0],["1984-03-26",1.0054,1.0268,1.0054,1.0054,900.0],["1984-03-27",1.0054,1.0268,1.0054,1.0054,900.0],["1984-03-28",1.0054,1.0054,1.0054,1.0054,0.0],["1984-03-29",1.0054,1.0268,1.0054,1.0054,900.0],["1984-03-30",1.0054,1.0197,1.0054,1.0054,43200.0],["1984-04-02",1.0054,1.0268,1.0054,1.0054,15300.0],["1984-04-03",1.0054,1.0268,1.0054,1.0054,18000.0],["1984-04-04",1.0054,1.0268,1.0054,1.0054,38700.0],["1984-04-05",1.0054,1.0268,1.0054,1.0054,4500.0],["1984-04-06",1.0054,1.0268,1.0054,1.0054,14400.0],["1984-04-09",1.0054,1.0268,1.0054,1.0054,1800.0],["1984-04-10",1.0054,1.0268,1.0054,1.0054,0.0],["1984-04-11",1.0054,1.0268,1.0054,1.0054,9000.0],["1984-04-12",1.0126,1.0268,1.0126,1.0126,12600.0],["1984-04-13",1.0126,1.0268,1.0054,1.0054,23400.0],["1984-04-16",1.0054,1.0268,1.0054,1.0054,12600.0],["1984-04-17",1.0054,1.0197,0.9983,0.9983,3600.0],["1984-04-18",0.9983,1.0197,0.9983,0.9983,15300.0],["1984-04-19",0.9983,1.0126,0.9983,0.9983,9000.0],["1984-04-23",0.9983,1.0126,0.9983,0.9983,19800.0],["1984-04-24",0.9983,1.0054,0.9912,0.9912,8100.0],["1984-04-25",0.9912,0.9912,0.9698,0.9698,18900.0],["1984-04-26",0.9698,0.9769,0.9626,0.9626,9000.0],["1984-04-27",0.9626,0.9626,0.9484,0.9484,24300.0],["1984-04-30",0.9484,0.9555,0.9341,0.9341,5400.0],["1984-05-01",0.9341,0.9555,0.9341,0.9341,1800.0],["1984-05-02",0.9341,0.9555,0.9341,0.9341,18000.0],["1984-05-03",0.9341,0.9555,0.9341,0.9341,27900.0],["1984-05-04",0.9412,0.9555,0.9412,0.9412,9000.0],["1984-05-07",0.9412,0.9555,0.9412,0.9412,18000.0],["1984-05-08",0.9412,0.9412,0.9412,0.9412,0.0],["1984-05-09",0.9412,0.9555,0.9412,0.9412,4500.0],["1984-05-10",0.9412,0.9555,0.9412,0.9412,6300.0],["1984-05-11",0.9412,0.9626,0.9412,0.9412,9000.0],["1984-05-14",0.9412,0.9626,0.9412,0.9412,5400.0],["1984-05-15",0.9412,0.9626,0.9412,0.9412,900.0],["1984-05-16",0.9412,0.9626,0.9412,0.9412,900.0],["1984-05-17",0.9412,0.9626,0.9412,0.9412,3600.0],["1984-05-18",0.9412,0.9555,0.9412,0.9412,1800.0],["1984-05-21",0.9412,0.9555,0.9412,0.9412,18900.0],["1984-05-22",0.9412,0.9555,0.9412,0.9412,12600.0],["1984-05-23",0.9412,0.9555,0.9412,0.9412,15300.0],["1984-05-24",0.9412,0.9484,0.927,0.927,3600.0],["1984-05-25",0.927,0.9341,0.9127,0.9127,13500.0],["1984-05-29",0.9127,0.927,0.9127,0.9127,42300.0],["1984-05-30",0.9127,0.927,0.8985,0.8985,19800.0],["1984-05-31",0.8985,0.927,0.8985,0.8985,4500.0],["1984-06-01",0.8985,0.8985,0.8985,0.8985,0.0],["1984-06-04",0.8985,0.927,0.8985,0.8985,4500.0],["1984-06-05",0.8985,0.927,0.8985,0.8985,2700.0],["1984-06-06",0.8985,0.927,0.8985,0.8985,4500.0],["1984-06-07",0.9056,0.927,0.9056,0.9056,28800.0],["1984-06-08",0.9056,0.927,0.9056,0.9056,5400.0],["1984-06-11",0.9056,0.927,0.9056,0.9056,1800.0],["1984-06-12",0.9056,0.9199,0.9056,0.9056,900.0],["1984-06-13",0.9056,0.9199,0.9056,0.9056,1800.0],["1984-06-14",0.9056,0.9199,0.9056,0.9056,11700.0],["1984-06-15",0.9056,0.9199,0.9056,0.9056,5400.0],["1984-06-18",0.9056,0.9199,0.9056,0.9056,3600.0],["1984-06-19",0.9056,0.9199,0.8985,0.8985,900.0],["1984-06-20",0.8985,0.9199,0.8985,0.8985,23400.0],["1984-06-21",0.8985,0.9056,0.8913,0.8913,14400.0],["1984-06-22",0.8985,0.9127,0.8985,0.8985,28800.0],["1984-06-25",0.8985,0.9127,0.8985,0.8985,900.0],["1984-06-26",0.8985,0.9127,0.8985,0.8985,900.0],["1984-06-27",0.8985,0.9127,0.8913,0.8913,19800.0],["1984-06-28",0.8913,0.9127,0.8913,0.8913,900.0],["1984-06-29",0.8913,0.9127,0.8913,0.8913,17100.0],["1984-07-02",0.8913,0.9127,0.8913,0.8913,3600.0],["1984-07-03",0.8913,0.9127,0.8913,0.8913,11700.0],["1984-07-05",0.8913,0.9127,0.8913,0.8913,16200.0],["1984-07-06",0.8913,0.9127,0.8913,0.8913,18900.0],["1984-07-09",0.8913,0.9056,0.8913,0.8913,4500.0],["1984-07-10",0.8913,0.8985,0.8771,0.8771,27000.0],["1984-07-11",0.8771,0.8985,0.8771,0.8771,15300.0],["1984-07-12",0.8771,0.8771,0.8771,0.8771,0.0],["1984-07-13",0.8771,0.8985,0.8771,0.8771,0.0],["1984-07-16",0.8771,0.8985,0.8771,0.8771,17100.0],["1984-07-17",0.8771,0.8985,0.8771,0.8771,9900.0],["1984-07-18",0.8771,0.8985,0.8771,0.8771,13500.0],["1984-07-19",0.8771,0.8985,0.8771,0.8771,7200.0],["1984-07-20",0.8771,0.8771,0.8771,0.8771,0.0],["1984-07-23",0.8699,0.8699,0.8485,0.8485,27900.0],["1984-07-24",0.8485,0.8699,0.8485,0.8485,10800.0],["1984-07-25",0.8485,0.8699,0.8485,0.8485,27900.0],["1984-07-26",0.8485,0.8485,0.8485,0.8485,0.0],["1984-07-27",0.8485,0.8699,0.8485,0.8485,5400.0],["1984-07-30",0.8485,0.8699,0.8485,0.8485,0.0],["1984-07-31",0.8485,0.8699,0.8485,0.8485,4500.0],["1984-08-01",0.8485,0.8699,0.8485,0.8485,7200.0],["1984-08-02",0.8485,0.8771,0.8485,0.8485,20700.0],["1984-08-03",0.8628,0.8771,0.8628,0.8628,6300.0],["1984-08-06",0.8628,0.8771,0.8628,0.8628,4500.0],["1984-08-07",0.8628,0.8771,0.8557,0.8557,11700.0],["1984-08-08",0.8557,0.8771,0.8557,0.8557,9000.0],["1984-08-09",0.8557,0.8771,0.8557,0.8557,900.0],["1984-08-10",0.8557,0.8842,0.8557,0.8557,900.0],["1984-08-13",0.8628,0.8842,0.8628,0.8628,9000.0],["1984-08-14",0.8628,0.8842,0.8628,0.8628,2700.0],["1984-08-15",0.8628,0.8842,0.8628,0.8628,900.0],["1984-08-16",0.8628,0.8842,0.8628,0.8628,2700.0],["1984-08-17",0.8628,0.8842,0.8628,0.8628,900.0],["1984-08-20",0.8628,0.8842,0.8628,0.8628,1800.0],["1984-08-21",0.8628,0.8771,0.8557,0.8557,105300.0],["1984-08-22",0.8557,0.8771,0.8557,0.8557,45000.0],["1984-08-23",0.8557,0.8842,0.8557,0.8557,14400.0],["1984-08-24",0.8557,0.8842,0.8557,0.8557,900.0],["1984-08-27",0.8628,0.8842,0.8628,0.8628,2700.0],["1984-08-28",0.8628,0.8842,0.8628,0.8628,0.0],["1984-08-29",0.8628,0.8842,0.8628,0.8628,5400.0],["1984-08-30",0.8628,0.8842,0.8628,0.8628,4500.0],["1984-08-31",0.8628,0.8842,0.8628,0.8628,45000.0],["1984-09-04",0.8628,0.8842,0.8628,0.8628,900.0],["1984-09-05",0.8628,0.8628,0.8628,0.8628,0.0],["1984-09-06",0.8699,0.8842,0.8699,0.8699,1800.0],["1984-09-07",0.8699,0.8842,0.8699,0.8699,0.0],["1984-09-10",0.8699,0.8842,0.8628,0.8628,9000.0],["1984-09-11",0.8628,0.8842,0.8628,0.8628,1800.0],["1984-09-12",0.8628,0.8842,0.8628,0.8628,4500.0],["1984-09-13",0.8628,0.8842,0.8628,0.8628,15300.0],["1984-09-14",0.8628,0.8842,0.8628,0.8628,9000.0],["1984-09-17",0.8628,0.8842,0.8628,0.8628,900.0],["1984-09-18",0.8628,0.8842,0.8628,0.8628,6300.0],["1984-09-19",0.8628,0.8842,0.8628,0.8628,11700.0],["1984-09-20",0.8628,0.8842,0.8628,0.8628,16200.0],["1984-09-21",0.8628,0.8842,0.8628,0.8628,1800.0],["1984-09-24",0.8628,0.8842,0.8628,0.8628,4500.0],["1984-09-25",0.8628,0.8842,0.8628,0.8628,7200.0],["1984-09-26",0.8628,0.8842,0.8628,0.8628,25200.0],["1984-09-27",0.8628,0.8842,0.8628,0.8628,4500.0],["1984-09-28",0.8628,0.8771,0.8628,0.8628,0.0],["1984-10-01",0.8628,0.8771,0.8628,0.8628,19800.0],["1984-10-02",0.8628,0.8771,0.8628,0.8628,2700.0],["1984-10-03",0.8628,0.8771,0.8628,0.8628,19800.0],["1984-10-04",0.8628,0.8771,0.8628,0.8628,12600.0],["1984-10-05",0.8628,0.8842,0.8628,0.8628,19800.0],["1984-10-08",0.8628,0.8842,0.8628,0.8628,5400.0],["1984-10-09",0.8628,0.8842,0.8628,0.8628,27000.0],["1984-10-10",0.8628,0.8628,0.8628,0.8628,0.0],["1984-10-11",0.8628,0.8842,0.8628,0.8628,6300.0],["1984-10-12",0.8699,0.8913,0.8699,0.8699,22500.0],["1984-10-15",0.8699,0.8913,0.8699,0.8699,12600.0],["1984-10-16",0.8699,0.8913,0.8699,0.8699,900.0],["1984-10-17",0.8699,0.8913,0.8699,0.8699,900.0],["1984-10-18",0.8699,0.8913,0.8699,0.8699,23400.0],["1984-10-19",0.8699,0.8913,0.8699,0.8699,2700.0],["1984-10-22",0.8699,0.8913,0.8699,0.8699,900.0],["1984-10-23",0.8699,0.8913,0.8699,0.8699,2700.0],["1984-10-24",0.8699,0.8985,0.8699,0.8699,9900.0],["1984-10-25",0.8913,0.9056,0.8913,0.8913,6300.0],["1984-10-26",0.8913,0.8913,0.8913,0.8913,0.0],["1984-10-29",0.8913,0.9056,0.8842,0.8842,0.0],["1984-10-30",0.8842,0.9056,0.8842,0.8842,0.0],["1984-10-31",0.8842,0.9056,0.8842,0.8842,18900.0],["1984-11-01",0.8842,0.9056,0.8842,0.8842,9900.0],["1984-11-02",0.8842,0.8842,0.8842,0.8842,0.0],["1984-11-05",0.8842,0.9127,0.8842,0.8842,9900.0],["1984-11-06",0.8913,0.9127,0.8913,0.8913,20700.0],["1984-11-07",0.8913,0.9127,0.8913,0.8913,1800.0],["1984-11-08",0.8985,0.9163,0.8985,0.8985,18000.0],["1984-11-09",0.9127,0.9341,0.9127,0.9127,12600.0],["1984-11-12",0.9127,0.9341,0.9127,0.9127,6300.0],["1984-11-13",0.9127,0.9341,0.9127,0.9127,1800.0],["1984-11-14",0.9127,0.9412,0.9127,0.9127,15300.0],["1984-11-15",0.9341,0.9555,0.9341,0.9341,23400.0],["1984-11-16",0.984,1.0054,0.984,0.984,42300.0],["1984-11-19",0.984,1.0054,0.984,0.984,11700.0],["1984-11-20",0.9912,1.0054,0.9912,0.9912,18900.0],["1984-11-21",0.9912,1.0126,0.9912,0.9912,3600.0],["1984-11-23",1.0126,1.0268,1.0126,1.0126,8100.0],["1984-11-26",1.0197,1.0339,1.0197,1.0197,29700.0],["1984-11-27",1.0197,1.0411,1.0197,1.0197,15300.0],["1984-11-28",1.0197,1.0411,1.0197,1.0197,14400.0],["1984-11-29",1.0197,1.0411,1.0197,1.0197,10800.0],["1984-11-30",1.0197,1.0411,1.0197,1.0197,1800.0],["1984-12-03",1.0197,1.0411,1.0197,1.0197,40500.0],["1984-12-04",1.0197,1.0411,1.0197,1.0197,2700.0],["1984-12-05",1.0197,1.0411,1.0197,1.0197,1800.0],["1984-12-06",1.0197,1.0411,1.0197,1.0197,6300.0],["1984-12-07",1.0197,1.0411,1.0126,1.0126,26100.0],["1984-12-10",1.0126,1.0411,1.0126,1.0126,900.0],["1984-12-11",1.0126,1.0339,1.0126,1.0126,4500.0],["1984-12-12",1.0126,1.0339,1.0126,1.0126,22500.0],["1984-12-13",1.0126,1.0339,1.0126,1.0126,11700.0],["1984-12-14",1.0126,1.0339,1.0126,1.0126,65700.0],["1984-12-17",1.0126,1.0339,1.0126,1.0126,900.0],["1984-12-18",1.0126,1.0339,1.0126,1.0126,9900.0],["1984-12-19",1.0126,1.0339,1.0126,1.0126,3600.0],["1984-12-20",1.0126,1.0339,1.0126,1.0126,1800.0],["1984-12-21",1.0126,1.0339,1.0126,1.0126,11700.0],["1984-12-24",1.0126,1.0339,1.0126,1.0126,8100.0],["1984-12-26",1.0126,1.0339,1.0126,1.0126,2700.0],["1984-12-27",1.0126,1.0339,1.0126,1.0126,17100.0],["1984-12-28",1.0126,1.0339,1.0126,1.0126,1800.0],["1984-12-31",1.0126,1.0339,1.0126,1.0126,18900.0],["1985-01-02",1.0126,1.0339,1.0126,1.0126,1800.0],["1985-01-03",1.0126,1.0339,1.0126,1.0126,9000.0],["1985-01-04",1.0126,1.0339,1.0126,1.0126,9900.0],["1985-01-07",1.0126,1.0339,1.0054,1.0054,8100.0],["1985-01-08",1.0054,1.0339,1.0054,1.0054,2700.0],["1985-01-09",1.0054,1.0339,1.0054,1.0054,23400.0],["1985-01-10",1.0054,1.0339,1.0054,1.0054,0.0],["1985-01-11",1.0054,1.0339,1.0054,1.0054,6300.0],["1985-01-14",1.0054,1.0339,1.0054,1.0054,5400.0],["1985-01-15",1.0054,1.0339,1.0054,1.0054,2700.0],["1985-01-16",1.0054,1.0339,1.0054,1.0054,3600.0],["1985-01-17",1.0126,1.0339,1.0126,1.0126,3600.0],["1985-01-18",1.0126,1.0339,1.0126,1.0126,8100.0],["1985-01-21",1.0126,1.0126,1.0126,1.0126,0.0],["1985-01-22",1.0126,1.0339,1.0126,1.0126,3600.0],["1985-01-23",1.0268,1.0411,1.0268,1.0268,18000.0],["1985-01-24",1.0411,1.0553,1.0411,1.0411,18000.0],["1985-01-25",1.0411,1.0553,1.0411,1.0411,9000.0],["1985-01-28",1.0411,1.0553,1.0411,1.0411,5400.0],["1985-01-29",1.0411,1.0625,1.0411,1.0411,5400.0],["1985-01-30",1.0411,1.0625,1.0411,1.0411,4500.0],["1985-01-31",1.0411,1.0625,1.0411,1.0411,1800.0],["1985-02-01",1.0411,1.0625,1.0411,1.0411,900.0],["1985-02-04",1.0411,1.0625,1.0411,1.0411,2700.0],["1985-02-05",1.0411,1.0411,1.0411,1.0411,0.0],["1985-02-06",1.0411,1.0625,1.0411,1.0411,1800.0],["1985-02-07",1.0411,1.0625,1.0411,1.0411,900.0],["1985-02-08",1.0482,1.0696,1.0482,1.0482,20700.0],["1985-02-11",1.0625,1.0839,1.0625,1.0625,31500.0],["1985-02-12",1.0625,1.0839,1.0625,1.0625,2700.0],["1985-02-13",1.0625,1.0839,1.0625,1.0625,3600.0],["1985-02-14",1.0696,1.0981,1.0696,1.0696,21600.0],["1985-02-15",1.091,1.1124,1.091,1.091,28800.0],["1985-02-19",1.091,1.1124,1.091,1.091,3600.0],["1985-02-20",1.091,1.1124,1.091,1.091,21600.0],["1985-02-21",1.091,1.1124,1.091,1.091,2700.0],["1985-02-22",1.091,1.1124,1.091,1.091,1800.0],["1985-02-25",1.091,1.1124,1.091,1.091,9000.0],["1985-02-26",1.091,1.1124,1.091,1.091,1800.0],["1985-02-27",1.091,1.1124,1.091,1.091,3600.0],["1985-02-28",1.1053,1.1266,1.1053,1.1053,20700.0],["1985-03-01",1.1195,1.1338,1.1195,1.1195,10800.0],["1985-03-04",1.1195,1.1409,1.1195,1.1195,1800.0],["1985-03-05",1.1266,1.1409,1.1266,1.1266,26100.0],["1985-03-06",1.1266,1.1552,1.1266,1.1266,14400.0],["1985-03-07",1.1409,1.1694,1.1409,1.1409,7200.0],["1985-03-08",1.148,1.1694,1.148,1.148,4500.0],["1985-03-11",1.1766,1.198,1.1766,1.1766,19800.0],["1985-03-12",1.1979,1.2193,1.1979,1.1979,31500.0],["1985-03-13",1.1979,1.2193,1.1979,1.1979,41400.0],["1985-03-14",1.1979,1.2122,1.1979,1.1979,21600.0],["1985-03-15",1.1908,1.1908,1.1694,1.1694,21600.0],["1985-03-18",1.1694,1.1908,1.1694,1.1694,27000.0],["1985-03-19",1.1694,1.1908,1.1694,1.1694,900.0],["1985-03-20",1.1694,1.1908,1.1694,1.1694,1800.0],["1985-03-21",1.1694,1.1837,1.1694,1.1694,13500.0],["1985-03-22",1.1694,1.1908,1.1694,1.1694,9000.0],["1985-03-25",1.1694,1.1908,1.1694,1.1694,19800.0],["1985-03-26",1.1766,1.1908,1.1766,1.1766,27000.0],["1985-03-27",1.1766,1.1908,1.1766,1.1766,17100.0],["1985-03-28",1.1766,1.1908,1.1766,1.1766,900.0],["1985-03-29",1.1766,1.1908,1.1766,1.1766,16200.0],["1985-04-01",1.1766,1.1837,1.1623,1.1623,14400.0],["1985-04-02",1.1623,1.1837,1.1623,1.1623,61200.0],["1985-04-03",1.1623,1.1837,1.1623,1.1623,2700.0],["1985-04-04",1.1694,1.1908,1.1694,1.1694,14400.0],["1985-04-08",1.1694,1.1694,1.1694,1.1694,0.0],["1985-04-09",1.1694,1.1908,1.1694,1.1694,1800.0],["1985-04-10",1.1694,1.1908,1.1694,1.1694,0.0],["1985-04-11",1.1694,1.1908,1.1694,1.1694,900.0],["1985-04-12",1.1694,1.1908,1.1694,1.1694,1800.0],["1985-04-15",1.1694,1.1908,1.1694,1.1694,900.0],["1985-04-16",1.1694,1.1908,1.1694,1.1694,2700.0],["1985-04-17",1.1694,1.1908,1.1694,1.1694,2700.0],["1985-04-18",1.1837,1.2051,1.1837,1.1837,18000.0],["1985-04-19",1.1837,1.2051,1.1837,1.1837,2700.0],["1985-04-22",1.1837,1.2051,1.1837,1.1837,900.0],["1985-04-23",1.1837,1.2051,1.1837,1.1837,900.0],["1985-04-24",1.1837,1.2051,1.1837,1.1837,2700.0],["1985-04-25",1.1837,1.2051,1.1837,1.1837,1800.0],["1985-04-26",1.1908,1.2051,1.1908,1.1908,4500.0],["1985-04-29",1.2407,1.2407,1.1979,1.1979,17100.0],["1985-04-30",1.1979,1.255,1.1979,1.1979,9000.0],["1985-05-01",1.1979,1.255,1.1979,1.1979,6750.0],["1985-05-02",1.2407,1.2835,1.2407,1.2407,18900.0],["1985-05-03",1.2978,1.3548,1.2978,1.2978,59400.0],["1985-05-06",1.3263,1.3691,1.3263,1.3263,22500.0],["1985-05-07",1.3263,1.3406,1.312,1.312,14400.0],["1985-05-08",1.3406,1.3833,1.3406,1.3406,6750.0],["1985-05-09",1.3833,1.4261,1.3833,1.3833,16650.0],["1985-05-10",1.4404,1.4832,1.4404,1.4404,13050.0],["1985-05-13",1.526,1.5545,1.526,1.526,35550.0],["1985-05-14",1.526,1.5402,1.5117,1.5117,38700.0],["1985-05-15",1.5117,1.5545,1.5117,1.5117,54900.0],["1985-05-16",1.5117,1.526,1.4974,1.4974,4950.0],["1985-05-17",1.4974,1.526,1.4974,1.4974,5400.0],["1985-05-20",1.4974,1.5402,1.4974,1.4974,13950.0],["1985-05-21",1.4974,1.5402,1.4974,1.4974,6300.0],["1985-05-22",1.4974,1.526,1.4974,1.4974,1800.0],["1985-05-23",1.4974,1.526,1.4832,1.4832,18900.0],["1985-05-24",1.4832,1.5117,1.4832,1.4832,34650.0],["1985-05-28",1.4832,1.5117,1.4832,1.4832,15750.0],["1985-05-29",1.4832,1.526,1.4832,1.4832,8550.0],["1985-05-30",1.4974,1.526,1.4974,1.4974,9450.0],["1985-05-31",1.4974,1.5117,1.4832,1.4832,24750.0],["1985-06-03",1.4832,1.5117,1.4832,1.4832,8100.0],["1985-06-04",1.4832,1.4974,1.4689,1.4689,18450.0],["1985-06-05",1.4689,1.4689,1.4404,1.4404,8100.0],["1985-06-06",1.4404,1.4689,1.4404,1.4404,16200.0],["1985-06-07",1.4404,1.4547,1.4404,1.4404,5850.0],["1985-06-10",1.4404,1.4547,1.4261,1.4261,16200.0],["1985-06-11",1.4261,1.4547,1.4119,1.4119,31500.0],["1985-06-12",1.4119,1.4404,1.4119,1.4119,5400.0],["1985-06-13",1.3263,1.3263,1.2835,1.2835,39600.0],["1985-06-14",1.2835,1.312,1.2693,1.2693,13950.0],["1985-06-17",1.2693,1.312,1.2693,1.2693,8550.0],["1985-06-18",1.3406,1.3691,1.3406,1.3406,31950.0],["1985-06-19",1.3406,1.3691,1.3406,1.3406,2250.0],["1985-06-20",1.3548,1.3976,1.3548,1.3548,15750.0],["1985-06-21",1.3691,1.3976,1.3691,1.3691,1800.0],["1985-06-24",1.3691,1.3976,1.3691,1.3691,7650.0],["1985-06-25",1.3691,1.3833,1.3691,1.3691,9900.0],["1985-06-26",1.3691,1.3976,1.3691,1.3691,4500.0],["1985-06-27",1.3691,1.4119,1.3691,1.3691,1350.0],["1985-06-28",1.3691,1.4119,1.3691,1.3691,3150.0],["1985-07-01",1.3691,1.4119,1.3691,1.3691,5850.0],["1985-07-02",1.3691,1.3833,1.3691,1.3691,3600.0],["1985-07-03",1.3691,1.3833,1.3691,1.3691,13500.0],["1985-07-05",1.3691,1.3833,1.3548,1.3548,4050.0],["1985-07-08",1.3548,1.3833,1.3548,1.3548,3600.0],["1985-07-09",1.3691,1.3833,1.3691,1.3691,7650.0],["1985-07-10",1.3691,1.3691,1.3406,1.3406,10350.0],["1985-07-11",1.3406,1.3691,1.3406,1.3406,4950.0],["1985-07-12",1.3406,1.3691,1.3406,1.3406,4950.0],["1985-07-15",1.3406,1.3691,1.3406,1.3406,5400.0],["1985-07-16",1.3406,1.3691,1.3406,1.3406,9000.0],["1985-07-17",1.3406,1.3548,1.3263,1.3263,4500.0],["1985-07-18",1.3263,1.3691,1.3263,1.3263,27000.0],["1985-07-19",1.3263,1.3548,1.3263,1.3263,9000.0],["1985-07-22",1.3263,1.3548,1.3263,1.3263,6750.0],["1985-07-23",1.3263,1.3263,1.2978,1.2978,5850.0],["1985-07-24",1.2122,1.2122,1.1837,1.1837,27450.0],["1985-07-25",1.1979,1.2265,1.1979,1.1979,19350.0],["1985-07-26",1.2122,1.255,1.2122,1.2122,9450.0],["1985-07-29",1.2265,1.255,1.2265,1.2265,12600.0],["1985-07-30",1.255,1.2978,1.255,1.255,14400.0],["1985-07-31",1.2835,1.3263,1.2835,1.2835,13050.0],["1985-08-01",1.2835,1.3263,1.2835,1.2835,1350.0],["1985-08-02",1.2835,1.3406,1.2835,1.2835,4500.0],["1985-08-05",1.2978,1.3406,1.2978,1.2978,9450.0],["1985-08-06",1.2978,1.2978,1.255,1.255,9900.0],["1985-08-07",1.2407,1.2407,1.2122,1.2122,9450.0],["1985-08-08",1.2122,1.2122,1.1979,1.1979,427050.0],["1985-08-09",1.1837,1.1837,1.1694,1.1694,220500.0],["1985-08-12",1.1694,1.1837,1.1694,1.1694,100350.0],["1985-08-13",1.1694,1.1837,1.1694,1.1694,111150.0],["1985-08-14",1.1837,1.198,1.1837,1.1837,74250.0],["1985-08-15",1.1837,1.198,1.1837,1.1837,40050.0],["1985-08-16",1.1979,1.2122,1.1979,1.1979,106650.0],["1985-08-19",1.1979,1.2265,1.1979,1.1979,18000.0],["1985-08-20",1.1979,1.2265,1.1979,1.1979,84600.0],["1985-08-21",1.1979,1.2265,1.1979,1.1979,49500.0],["1985-08-22",1.2122,1.255,1.2122,1.2122,194400.0],["1985-08-23",1.2122,1.255,1.2122,1.2122,44550.0],["1985-08-26",1.2122,1.2407,1.1979,1.1979,27000.0],["1985-08-27",1.1979,1.2407,1.1979,1.1979,12600.0],["1985-08-28",1.1979,1.2265,1.1979,1.1979,24300.0],["1985-08-29",1.1979,1.2265,1.1979,1.1979,79650.0],["1985-08-30",1.1979,1.2265,1.1979,1.1979,9900.0],["1985-09-03",1.198,1.2122,1.1694,1.1694,19800.0],["1985-09-04",1.1837,1.2122,1.1837,1.1837,7200.0],["1985-09-05",1.1837,1.2122,1.1837,1.1837,7650.0],["1985-09-06",1.1837,1.2122,1.1837,1.1837,2250.0],["1985-09-09",1.1979,1.2265,1.1979,1.1979,1800.0],["1985-09-10",1.1979,1.2265,1.1979,1.1979,20700.0],["1985-09-11",1.1979,1.2265,1.1979,1.1979,123750.0],["1985-09-12",1.198,1.2265,1.1837,1.1837,9000.0],["1985-09-13",1.1837,1.2122,1.1837,1.1837,15300.0],["1985-09-16",1.1837,1.2122,1.1837,1.1837,7200.0],["1985-09-17",1.1837,1.198,1.1837,1.1837,13950.0],["1985-09-18",1.1837,1.198,1.1694,1.1694,18000.0],["1985-09-19",1.1694,1.198,1.1694,1.1694,9900.0],["1985-09-20",1.1694,1.2122,1.1694,1.1694,51300.0],["1985-09-23",1.1837,1.2122,1.1837,1.1837,10800.0],["1985-09-24",1.1837,1.2122,1.1837,1.1837,18450.0],["1985-09-25",1.1837,1.2122,1.1837,1.1837,7200.0],["1985-09-26",1.1837,1.2122,1.1837,1.1837,25650.0],["1985-09-30",1.1837,1.2122,1.1837,1.1837,7200.0],["1985-10-01",1.1837,1.2122,1.1837,1.1837,28350.0],["1985-10-02",1.1837,1.2122,1.1837,1.1837,9900.0],["1985-10-03",1.1837,1.2122,1.1837,1.1837,31950.0],["1985-10-04",1.1837,1.2122,1.1837,1.1837,18450.0],["1985-10-07",1.1837,1.2122,1.1837,1.1837,15750.0],["1985-10-08",1.1837,1.2122,1.1837,1.1837,33750.0],["1985-10-09",1.1837,1.2265,1.1837,1.1837,3600.0],["1985-10-10",1.1979,1.2265,1.1979,1.1979,20700.0],["1985-10-11",1.1979,1.2265,1.1979,1.1979,18450.0],["1985-10-14",1.1979,1.2265,1.1979,1.1979,25650.0],["1985-10-15",1.1979,1.2265,1.1979,1.1979,7650.0],["1985-10-16",1.1979,1.2407,1.1979,1.1979,11700.0],["1985-10-17",1.2122,1.2407,1.2122,1.2122,17100.0],["1985-10-18",1.2122,1.2407,1.2122,1.2122,3600.0],["1985-10-21",1.2122,1.2407,1.2122,1.2122,4050.0],["1985-10-22",1.2122,1.2407,1.2122,1.2122,9000.0],["1985-10-23",1.2122,1.2407,1.2122,1.2122,2250.0],["1985-10-24",1.2122,1.255,1.2122,1.2122,3600.0],["1985-10-25",1.2122,1.255,1.2122,1.2122,5400.0],["1985-10-28",1.2265,1.255,1.2265,1.2265,14400.0],["1985-10-29",1.2265,1.255,1.2265,1.2265,450.0],["1985-10-30",1.2265,1.255,1.2265,1.2265,9450.0],["1985-10-31",1.2265,1.255,1.2122,1.2122,1800.0],["1985-11-01",1.2122,1.255,1.2122,1.2122,1800.0],["1985-11-04",1.2122,1.255,1.2122,1.2122,14850.0],["1985-11-05",1.2122,1.255,1.2122,1.2265,8550.0],["1985-11-06",1.2265,1.255,1.2265,1.2265,13950.0],["1985-11-07",1.2122,1.2122,1.2122,1.2122,4500.0],["1985-11-08",1.2407,1.2407,1.2407,1.2407,1350.0],["1985-11-11",1.2407,1.2407,1.2122,1.2193,29250.0],["1985-11-12",1.2122,1.2122,1.2122,1.2122,2250.0],["1985-11-13",1.2407,1.2407,1.2407,1.2407,900.0],["1985-11-14",1.2407,1.2407,1.2407,1.2407,0.0],["1985-11-15",1.2336,1.2336,1.2122,1.2122,14850.0],["1985-11-18",1.2122,1.255,1.2122,1.2336,33300.0],["1985-11-19",1.2336,1.255,1.2265,1.255,26550.0],["1985-11-20",1.2265,1.2265,1.2265,1.2265,5850.0],["1985-11-21",1.2265,1.2407,1.2265,1.2265,10350.0],["1985-11-22",1.2265,1.2407,1.2122,1.2122,27450.0],["1985-11-25",1.2122,1.2407,1.2122,1.2336,19800.0],["1985-11-26",1.2122,1.2122,1.2122,1.2122,5850.0],["1985-11-27",1.2265,1.255,1.2265,1.255,27900.0],["1985-11-29",1.2265,1.2265,1.2265,1.2265,1800.0],["1985-12-02",1.2407,1.255,1.2407,1.2407,20700.0],["1985-12-03",1.2407,1.2407,1.2407,1.2407,4050.0],["1985-12-04",1.2407,1.2407,1.2407,1.2407,4950.0],["1985-12-05",1.2407,1.2693,1.2407,1.2407,7200.0],["1985-12-06",1.2407,1.255,1.2265,1.2407,24300.0],["1985-12-09",1.2407,1.2693,1.2407,1.2407,14400.0],["1985-12-10",1.2407,1.2693,1.2407,1.2621,19350.0],["1985-12-11",1.2621,1.2693,1.2407,1.2693,4050.0],["1985-12-12",1.2693,1.2693,1.2407,1.2407,16200.0],["1985-12-13",1.2407,1.2693,1.2407,1.2693,31950.0],["1985-12-16",1.2693,1.2906,1.255,1.2693,15750.0],["1985-12-17",1.2693,1.2978,1.2693,1.2693,27450.0],["1985-12-18",1.2693,1.2693,1.2693,1.2693,900.0],["1985-12-19",1.2693,1.2835,1.255,1.255,28350.0],["1985-12-20",1.255,1.2835,1.255,1.2835,35550.0],["1985-12-23",1.2835,1.2835,1.255,1.255,4950.0],["1985-12-24",1.255,1.2835,1.255,1.255,5850.0],["1985-12-26",1.255,1.2835,1.255,1.2835,4950.0],["1985-12-27",1.2835,1.2835,1.255,1.255,3150.0],["1985-12-30",1.255,1.2835,1.255,1.2835,16650.0],["1985-12-31",1.2835,1.2835,1.255,1.255,9450.0],["1986-01-02",1.255,1.2835,1.255,1.2835,9000.0],["1986-01-03",1.2835,1.2835,1.2407,1.255,28350.0],["1986-01-06",1.255,1.2835,1.2407,1.2835,11700.0],["1986-01-07",1.2835,1.2835,1.2407,1.2407,16650.0],["1986-01-08",1.2407,1.2835,1.2407,1.255,54900.0],["1986-01-09",1.255,1.2835,1.255,1.255,7200.0],["1986-01-10",1.255,1.2835,1.255,1.255,26100.0],["1986-01-13",1.255,1.2693,1.2407,1.2407,16650.0],["1986-01-14",1.2407,1.2693,1.2407,1.2407,22950.0],["1986-01-15",1.2407,1.2693,1.2407,1.2407,10350.0],["1986-01-16",1.2407,1.2693,1.2407,1.2407,16650.0],["1986-01-17",1.2407,1.2407,1.2265,1.2265,4050.0],["1986-01-20",1.2265,1.255,1.2265,1.255,31950.0],["1986-01-21",1.2265,1.2265,1.2265,1.2265,9450.0],["1986-01-22",1.2265,1.255,1.2265,1.2265,10800.0],["1986-01-23",1.2265,1.255,1.2265,1.2265,8550.0],["1986-01-24",1.2265,1.255,1.2265,1.255,6300.0],["1986-01-27",1.255,1.255,1.198,1.2407,17550.0],["1986-01-28",1.2407,1.2407,1.1979,1.1979,29700.0],["1986-01-29",1.1979,1.2265,1.1979,1.1979,19350.0],["1986-01-30",1.2265,1.2265,1.2265,1.2265,450.0],["1986-01-31",1.2265,1.2265,1.198,1.2265,18000.0],["1986-02-03",1.2265,1.2265,1.1837,1.1837,25200.0],["1986-02-04",1.1837,1.2122,1.1837,1.1837,36900.0],["1986-02-05",1.1837,1.2122,1.1837,1.1837,17100.0],["1986-02-06",1.1837,1.2122,1.1837,1.2122,7650.0],["1986-02-07",1.2122,1.2122,1.1837,1.1979,34650.0],["1986-02-10",1.198,1.2122,1.1837,1.2122,9900.0],["1986-02-11",1.2122,1.2122,1.1837,1.1979,23850.0],["1986-02-12",1.198,1.2122,1.1837,1.1837,15750.0],["1986-02-13",1.1837,1.2122,1.1837,1.1979,45900.0],["1986-02-14",1.1979,1.2122,1.1979,1.1979,22950.0],["1986-02-18",1.198,1.2122,1.198,1.2122,55350.0],["1986-02-19",1.2122,1.2122,1.1979,1.1979,16650.0],["1986-02-20",1.198,1.2122,1.198,1.2122,95400.0],["1986-02-21",1.2122,1.2407,1.198,1.2122,58050.0],["1986-02-24",1.2122,1.2407,1.2122,1.2122,21600.0],["1986-02-25",1.2122,1.2407,1.2122,1.2122,21600.0],["1986-02-26",1.2122,1.255,1.2122,1.2265,41400.0],["1986-02-27",1.2265,1.255,1.2265,1.255,19350.0],["1986-02-28",1.255,1.2835,1.255,1.2835,59400.0],["1986-03-03",1.2835,1.312,1.2693,1.312,36000.0],["1986-03-04",1.312,1.3263,1.2835,1.312,31050.0],["1986-03-05",1.312,1.3263,1.2978,1.2978,13050.0],["1986-03-06",1.2978,1.3691,1.2978,1.3263,20250.0],["1986-03-07",1.3548,1.3548,1.3548,1.3548,4500.0],["1986-03-10",1.3548,1.3833,1.3406,1.3833,15300.0],["1986-03-11",1.3833,1.3976,1.3548,1.3976,29250.0],["1986-03-12",1.3976,1.4119,1.3833,1.3833,29700.0],["1986-03-13",1.3833,1.4119,1.3833,1.4119,10800.0],["1986-03-14",1.4119,1.4261,1.3833,1.3833,5400.0],["1986-03-17",1.3833,1.4261,1.3833,1.4261,7200.0],["1986-03-18",1.4261,1.4404,1.3976,1.3976,42300.0],["1986-03-19",1.4119,1.4404,1.4119,1.4119,14400.0],["1986-03-20",1.4119,1.4261,1.4119,1.4261,31500.0],["1986-03-21",1.4261,1.4261,1.3976,1.3976,5850.0],["1986-03-24",1.3976,1.3976,1.3976,1.3976,8550.0],["1986-03-25",1.419,1.4261,1.419,1.419,10350.0],["1986-03-26",1.4119,1.4119,1.3976,1.3976,56700.0],["1986-03-27",1.3976,1.4119,1.3976,1.4047,28350.0],["1986-03-31",1.4047,1.4119,1.3833,1.3833,4050.0],["1986-04-01",1.3833,1.4119,1.3833,1.3976,94050.0],["1986-04-02",1.3833,1.3833,1.3548,1.3833,292500.0],["1986-04-03",1.3833,1.3833,1.3406,1.3406,9450.0],["1986-04-04",1.3406,1.3691,1.3406,1.3406,36000.0],["1986-04-07",1.3406,1.3406,1.3406,1.3406,4500.0],["1986-04-08",1.3406,1.3691,1.3406,1.3477,22050.0],["1986-04-09",1.3406,1.3406,1.3263,1.3263,13050.0],["1986-04-10",1.3263,1.3548,1.2835,1.312,24300.0],["1986-04-11",1.312,1.312,1.2835,1.2835,21600.0],["1986-04-14",1.2978,1.3263,1.2978,1.3263,4950.0],["1986-04-15",1.3263,1.3263,1.2978,1.3263,10800.0],["1986-04-16",1.3263,1.3263,1.312,1.3263,7650.0],["1986-04-17",1.3263,1.3406,1.312,1.312,20250.0],["1986-04-18",1.312,1.3548,1.312,1.312,10800.0],["1986-04-21",1.312,1.3548,1.312,1.312,5400.0],["1986-04-22",1.312,1.3548,1.312,1.312,49050.0],["1986-04-23",1.312,1.3548,1.312,1.3548,11700.0],["1986-04-24",1.3548,1.3548,1.312,1.3548,3150.0],["1986-04-25",1.3406,1.3406,1.312,1.3406,27450.0],["1986-04-28",1.3406,1.3406,1.2978,1.3406,22050.0],["1986-04-29",1.3263,1.3263,1.2978,1.2978,11250.0],["1986-04-30",1.2978,1.3406,1.2978,1.2978,6300.0],["1986-05-01",1.2978,1.3263,1.2978,1.2978,14850.0],["1986-05-02",1.2978,1.3263,1.2978,1.2978,27000.0],["1986-05-05",1.2978,1.3263,1.2978,1.2978,20700.0],["1986-05-06",1.2978,1.312,1.2835,1.312,28350.0],["1986-05-07",1.312,1.312,1.2835,1.2906,10800.0],["1986-05-08",1.2906,1.312,1.2835,1.312,83250.0],["1986-05-09",1.312,1.312,1.2835,1.312,18000.0],["1986-05-12",1.312,1.312,1.2835,1.2835,13050.0],["1986-05-13",1.2835,1.312,1.2835,1.312,8100.0],["1986-05-14",1.312,1.312,1.2835,1.312,6300.0],["1986-05-15",1.312,1.312,1.2835,1.312,12150.0],["1986-05-16",1.312,1.3263,1.2835,1.2978,34200.0],["1986-05-19",1.2978,1.3406,1.2978,1.2978,101250.0],["1986-05-20",1.2978,1.3406,1.2978,1.3406,21150.0],["1986-05-21",1.3406,1.3406,1.312,1.3406,46800.0],["1986-05-22",1.3406,1.3406,1.312,1.3406,6300.0],["1986-05-23",1.3406,1.3406,1.312,1.312,27000.0],["1986-05-27",1.312,1.3406,1.312,1.3406,21150.0],["1986-05-28",1.3406,1.3406,1.312,1.3406,15750.0],["1986-05-29",1.3406,1.3406,1.3406,1.3406,6300.0],["1986-05-30",1.3406,1.3406,1.312,1.3406,23400.0],["1986-06-02",1.3406,1.3406,1.312,1.312,9900.0],["1986-06-03",1.312,1.3548,1.312,1.3548,113400.0],["1986-06-04",1.3548,1.3548,1.3263,1.3548,26550.0],["1986-06-05",1.3406,1.3406,1.3263,1.3263,3600.0],["1986-06-06",1.3406,1.3976,1.3406,1.3976,531900.0],["1986-06-09",1.3976,1.4404,1.3976,1.4404,63450.0],["1986-06-10",1.4404,1.4404,1.4119,1.4404,13500.0],["1986-06-11",1.4404,1.4404,1.4261,1.4261,30150.0],["1986-06-12",1.4261,1.4404,1.3976,1.4404,4950.0],["1986-06-13",1.4404,1.4404,1.3976,1.4404,29250.0],["1986-06-16",1.4404,1.4547,1.4261,1.4547,27900.0],["1986-06-17",1.4547,1.4689,1.4404,1.4689,54000.0],["1986-06-18",1.4689,1.4832,1.4404,1.4832,73350.0],["1986-06-19",1.4832,1.4832,1.4547,1.4832,48150.0],["1986-06-20",1.4832,1.4832,1.4547,1.4832,36450.0],["1986-06-23",1.4832,1.5117,1.4689,1.5117,212850.0],["1986-06-24",1.5117,1.5117,1.4832,1.5117,9900.0],["1986-06-25",1.5117,1.5117,1.4832,1.4832,35100.0],["1986-06-26",1.4832,1.5117,1.4832,1.4832,21600.0],["1986-06-27",1.4832,1.5117,1.4832,1.5117,14400.0],["1986-06-30",1.5117,1.5117,1.4832,1.5117,10800.0],["1986-07-01",1.5117,1.5117,1.4832,1.5117,14400.0],["1986-07-02",1.5046,1.5046,1.4832,1.5046,8100.0],["1986-07-03",1.5046,1.5117,1.4832,1.4832,21600.0],["1986-07-07",1.4832,1.5117,1.4832,1.4832,29250.0],["1986-07-08",1.4832,1.5117,1.4832,1.4832,33750.0],["1986-07-09",1.4832,1.4974,1.4689,1.4974,17550.0],["1986-07-10",1.4974,1.4974,1.4689,1.4974,9900.0],["1986-07-11",1.4974,1.4974,1.4689,1.4832,22500.0],["1986-07-14",1.4832,1.4832,1.4547,1.4832,13950.0],["1986-07-15",1.4547,1.4547,1.4547,1.4547,10350.0],["1986-07-16",1.4547,1.4832,1.4547,1.4832,6750.0],["1986-07-17",1.4832,1.4832,1.4832,1.4832,0.0],["1986-07-18",1.4832,1.4832,1.4547,1.4547,3150.0],["1986-07-21",1.4547,1.4547,1.4547,1.4547,1350.0],["1986-07-22",1.4547,1.4832,1.4547,1.4547,4500.0],["1986-07-23",1.4547,1.4547,1.4547,1.4547,1800.0],["1986-07-24",1.4547,1.4547,1.4404,1.4404,12600.0],["1986-07-25",1.4404,1.4832,1.4404,1.4832,80550.0],["1986-07-28",1.4832,1.4832,1.4404,1.4832,5400.0],["1986-07-29",1.4404,1.4404,1.4404,1.4404,11250.0],["1986-07-30",1.4404,1.4689,1.4404,1.4404,17550.0],["1986-07-31",1.4404,1.4689,1.4404,1.4689,20250.0],["1986-08-01",1.4689,1.4689,1.4404,1.4404,34200.0],["1986-08-04",1.4404,1.4689,1.4261,1.4261,8550.0],["1986-08-05",1.4261,1.4333,1.4261,1.4333,1350.0],["1986-08-06",1.4261,1.4261,1.4261,1.4261,2250.0],["1986-08-07",1.4261,1.4261,1.3976,1.4119,37350.0],["1986-08-08",1.3833,1.3833,1.3833,1.3833,450.0],["1986-08-11",1.3833,1.4261,1.3833,1.3833,27900.0],["1986-08-12",1.3833,1.4261,1.3833,1.4261,13950.0],["1986-08-13",1.4261,1.4404,1.4119,1.4119,28350.0],["1986-08-14",1.4119,1.4404,1.4119,1.4119,3150.0],["1986-08-15",1.4119,1.4119,1.4119,1.4119,1800.0],["1986-08-18",1.4119,1.4261,1.3976,1.3976,16200.0],["1986-08-19",1.3976,1.3976,1.3976,1.3976,12600.0],["1986-08-20",1.3976,1.4119,1.3833,1.4119,105750.0],["1986-08-21",1.3833,1.3833,1.3833,1.3833,9000.0],["1986-08-22",1.3833,1.4119,1.3833,1.3833,12150.0],["1986-08-25",1.3833,1.4119,1.3691,1.3905,20250.0],["1986-08-26",1.3905,1.4119,1.3691,1.3691,12150.0],["1986-08-27",1.3691,1.4119,1.3691,1.4119,2250.0],["1986-08-28",1.3691,1.3691,1.3691,1.3691,5400.0],["1986-08-29",1.3691,1.3976,1.3691,1.3976,5400.0],["1986-09-02",1.3976,1.4261,1.3691,1.4261,55800.0],["1986-09-03",1.4261,1.4261,1.3833,1.3976,9000.0],["1986-09-04",1.3976,1.4404,1.3976,1.3976,18000.0],["1986-09-05",1.3976,1.4261,1.3976,1.3976,16200.0],["1986-09-08",1.3976,1.3976,1.3976,1.3976,4050.0],["1986-09-09",1.3976,1.4119,1.3976,1.3976,7650.0],["1986-09-10",1.3976,1.4261,1.3976,1.4119,52650.0],["1986-09-11",1.4119,1.4119,1.3691,1.3691,33300.0],["1986-09-12",1.3833,1.4119,1.3833,1.4119,28800.0],["1986-09-15",1.3833,1.3833,1.3833,1.3833,40500.0],["1986-09-16",1.3833,1.4119,1.3833,1.3833,18000.0],["1986-09-17",1.3833,1.3833,1.3691,1.3691,22500.0],["1986-09-18",1.3691,1.4119,1.3691,1.3976,19800.0],["1986-09-19",1.3976,1.4261,1.3833,1.4261,31500.0],["1986-09-22",1.4119,1.4119,1.3976,1.3976,4050.0],["1986-09-23",1.3976,1.4261,1.3976,1.4261,12600.0],["1986-09-24",1.4261,1.4261,1.4119,1.4261,4950.0],["1986-09-25",1.4261,1.4261,1.4119,1.4261,7200.0],["1986-09-26",1.3976,1.3976,1.3976,1.3976,3600.0],["1986-09-29",1.3976,1.4404,1.3976,1.3976,18450.0],["1986-09-30",1.3976,1.4261,1.3976,1.3976,10800.0],["1986-10-01",1.3976,1.4404,1.3976,1.3976,22950.0],["1986-10-02",1.3976,1.4404,1.3976,1.3976,9900.0],["1986-10-03",1.3976,1.4547,1.3976,1.4547,6300.0],["1986-10-06",1.4119,1.4119,1.4119,1.4119,2250.0],["1986-10-07",1.4119,1.4547,1.4119,1.4547,60750.0],["1986-10-08",1.4404,1.4404,1.4261,1.4404,49050.0],["1986-10-09",1.4404,1.4404,1.4261,1.4404,21150.0],["1986-10-10",1.4404,1.4404,1.4261,1.4261,11250.0],["1986-10-13",1.4261,1.4547,1.4261,1.4261,12600.0],["1986-10-14",1.4261,1.4333,1.4261,1.4333,17100.0],["1986-10-15",1.4333,1.4404,1.4261,1.4404,17100.0],["1986-10-16",1.4404,1.4404,1.4119,1.4119,35100.0],["1986-10-17",1.4261,1.4404,1.4261,1.4261,46800.0],["1986-10-20",1.4261,1.4404,1.4261,1.4261,10350.0],["1986-10-21",1.4261,1.4404,1.4261,1.4261,30150.0],["1986-10-22",1.4261,1.4404,1.4119,1.4119,16650.0],["1986-10-23",1.4119,1.4261,1.3833,1.3976,9900.0],["1986-10-24",1.3976,1.4261,1.3833,1.4261,25200.0],["1986-10-27",1.4261,1.4261,1.3833,1.4261,10350.0],["1986-10-28",1.4261,1.4261,1.3833,1.4261,11700.0],["1986-10-29",1.4261,1.4261,1.4261,1.4261,450.0],["1986-10-30",1.3833,1.3833,1.3833,1.3833,3600.0],["1986-10-31",1.3833,1.4119,1.3833,1.4119,35100.0],["1986-11-03",1.4119,1.4119,1.3833,1.3833,29250.0],["1986-11-04",1.3833,1.3833,1.3833,1.3833,8100.0],["1986-11-05",1.3833,1.3976,1.3833,1.3833,24300.0],["1986-11-06",1.3833,1.3976,1.3548,1.3976,9000.0],["1986-11-07",1.3548,1.3548,1.3548,1.3548,9000.0],["1986-11-10",1.3548,1.3691,1.3548,1.3691,8100.0],["1986-11-11",1.3691,1.3833,1.3548,1.3833,17100.0],["1986-11-12",1.3548,1.3548,1.3548,1.3548,9900.0],["1986-11-13",1.3548,1.3691,1.3548,1.3691,19350.0],["1986-11-14",1.3691,1.3833,1.3406,1.3833,29700.0],["1986-11-17",1.3833,1.3833,1.3406,1.3548,66150.0],["1986-11-18",1.3548,1.3833,1.3406,1.3548,22950.0],["1986-11-19",1.3548,1.3691,1.3406,1.3691,6300.0],["1986-11-20",1.362,1.362,1.3406,1.3406,26550.0],["1986-11-21",1.3548,1.3548,1.3548,1.3548,5400.0],["1986-11-24",1.3548,1.3548,1.3548,1.3548,14400.0],["1986-11-25",1.3548,1.3833,1.3548,1.3548,26550.0],["1986-11-26",1.3548,1.3833,1.3548,1.3548,21150.0],["1986-11-28",1.3406,1.3406,1.3406,1.3406,2250.0],["1986-12-01",1.3406,1.3691,1.3263,1.3691,22950.0],["1986-12-02",1.3263,1.3263,1.2978,1.2978,11250.0],["1986-12-03",1.2978,1.312,1.2835,1.2835,10350.0],["1986-12-04",1.2835,1.312,1.2835,1.312,8100.0],["1986-12-05",1.2835,1.2835,1.2835,1.2835,4500.0],["1986-12-08",1.2835,1.312,1.2835,1.2835,9000.0],["1986-12-09",1.2835,1.312,1.2835,1.2835,9900.0],["1986-12-10",1.2835,1.2835,1.2693,1.2693,13050.0],["1986-12-11",1.2693,1.2978,1.2407,1.2835,28350.0],["1986-12-12",1.2835,1.2835,1.2407,1.2407,21150.0],["1986-12-15",1.2407,1.2835,1.2407,1.2835,40950.0],["1986-12-16",1.2835,1.2835,1.2407,1.2407,14400.0],["1986-12-17",1.2407,1.2835,1.2407,1.2835,27000.0],["1986-12-18",1.2835,1.2835,1.2407,1.2407,26100.0],["1986-12-19",1.2407,1.2978,1.2407,1.2978,97200.0],["1986-12-22",1.2978,1.2978,1.2693,1.2693,67950.0],["1986-12-23",1.2693,1.2978,1.2693,1.2693,36450.0],["1986-12-24",1.2693,1.2835,1.2621,1.2835,17100.0],["1986-12-26",1.2835,1.2835,1.2835,1.2835,0.0],["1986-12-29",1.2835,1.2978,1.255,1.2693,62550.0],["1986-12-30",1.2693,1.2978,1.255,1.2693,37350.0],["1986-12-31",1.2693,1.312,1.2693,1.2693,154350.0],["1987-01-02",1.2835,1.312,1.2835,1.312,16650.0],["1987-01-05",1.312,1.3406,1.312,1.3406,21600.0],["1987-01-06",1.3406,1.3548,1.3263,1.3263,3600.0],["1987-01-07",1.3263,1.3691,1.3263,1.3548,15750.0],["1987-01-08",1.3691,1.4119,1.3691,1.4119,19800.0],["1987-01-09",1.4119,1.4404,1.3976,1.4261,99000.0],["1987-01-12",1.4261,1.4404,1.4119,1.4119,22500.0],["1987-01-13",1.4584,1.4584,1.4584,1.4584,4050.0],["1987-01-14",1.4584,1.4732,1.4437,1.4732,45900.0],["1987-01-15",1.4732,1.4732,1.4584,1.4658,9900.0],["1987-01-16",1.4658,1.4732,1.4584,1.4584,16650.0],["1987-01-19",1.4584,1.4584,1.4437,1.4437,11250.0],["1987-01-20",1.4584,1.5321,1.4584,1.4732,109350.0],["1987-01-21",1.4732,1.5173,1.4732,1.4732,29700.0],["1987-01-22",1.4732,1.4879,1.4584,1.4879,19350.0],["1987-01-23",1.4879,1.4879,1.4584,1.4584,9900.0],["1987-01-26",1.4584,1.4805,1.429,1.4732,25650.0],["1987-01-27",1.4732,1.4732,1.429,1.4732,11700.0],["1987-01-28",1.4732,1.4732,1.429,1.4732,15300.0],["1987-01-29",1.429,1.429,1.429,1.429,1350.0],["1987-01-30",1.429,1.4732,1.429,1.429,8100.0],["1987-02-02",1.429,1.4732,1.429,1.429,7200.0],["1987-02-03",1.429,1.4584,1.429,1.429,7650.0],["1987-02-04",1.429,1.429,1.429,1.429,450.0],["1987-02-05",1.429,1.4732,1.429,1.429,21150.0],["1987-02-06",1.429,1.429,1.429,1.429,1350.0],["1987-02-09",1.429,1.4437,1.4142,1.4437,77400.0],["1987-02-10",1.4437,1.4437,1.4142,1.4142,15750.0],["1987-02-11",1.4142,1.4437,1.4142,1.4142,1800.0],["1987-02-12",1.4142,1.4437,1.4142,1.4142,2700.0],["1987-02-13",1.4142,1.4437,1.4142,1.4437,17550.0],["1987-02-17",1.4437,1.4437,1.4142,1.4142,9450.0],["1987-02-18",1.4142,1.4437,1.4142,1.4142,3600.0],["1987-02-19",1.4142,1.4437,1.4142,1.4142,9000.0],["1987-02-20",1.4142,1.4437,1.4142,1.4437,2250.0],["1987-02-23",1.4363,1.4363,1.4142,1.4142,13500.0],["1987-02-24",1.4142,1.4437,1.4142,1.4437,2700.0],["1987-02-25",1.4437,1.4437,1.4142,1.4142,18450.0],["1987-02-26",1.4142,1.4437,1.4142,1.429,22500.0],["1987-02-27",1.429,1.4584,1.4142,1.4584,26550.0],["1987-03-02",1.4584,1.5026,1.429,1.5026,107100.0],["1987-03-03",1.5026,1.5173,1.4732,1.5173,54900.0],["1987-03-04",1.5173,1.5468,1.5026,1.5468,81000.0],["1987-03-05",1.5468,1.5468,1.5173,1.5468,9900.0],["1987-03-06",1.5468,1.5615,1.5026,1.5615,46800.0],["1987-03-09",1.5615,1.5615,1.5173,1.5615,20250.0],["1987-03-10",1.5615,1.5615,1.5173,1.5615,51300.0],["1987-03-11",1.5615,1.591,1.5615,1.5763,65700.0],["1987-03-12",1.5763,1.6205,1.5763,1.6205,99900.0],["1987-03-13",1.6205,1.6205,1.591,1.6205,24750.0],["1987-03-16",1.6205,1.6205,1.591,1.591,26550.0],["1987-03-17",1.591,1.6057,1.591,1.6057,7650.0],["1987-03-18",1.6057,1.6057,1.591,1.6057,20700.0],["1987-03-19",1.6057,1.6057,1.5763,1.6057,19350.0],["1987-03-20",1.6057,1.6057,1.5763,1.591,24750.0],["1987-03-23",1.591,1.6057,1.5763,1.591,20700.0],["1987-03-24",1.591,1.6205,1.5763,1.6057,35100.0],["1987-03-25",1.6057,1.6647,1.6057,1.6647,47700.0],["1987-03-26",1.6647,1.6794,1.6352,1.6794,33750.0],["1987-03-27",1.6794,1.7089,1.6647,1.6647,33300.0],["1987-03-30",1.6647,1.7089,1.6647,1.7089,17550.0],["1987-03-31",1.7089,1.7089,1.6647,1.6794,10800.0],["1987-04-01",1.6794,1.6941,1.6647,1.6647,15750.0],["1987-04-02",1.6647,1.7089,1.6647,1.7089,17550.0],["1987-04-03",1.7089,1.7236,1.6794,1.7236,19800.0],["1987-04-06",1.7236,1.7678,1.6941,1.7678,38250.0],["1987-04-07",1.7678,1.7678,1.7089,1.7383,86850.0],["1987-04-08",1.7383,1.7383,1.6941,1.7383,5850.0],["1987-04-09",1.7383,1.7383,1.6941,1.7383,22950.0],["1987-04-10",1.7348,1.7348,1.6903,1.6903,96750.0],["1987-04-13",1.6903,1.7199,1.6903,1.7199,20250.0],["1987-04-14",1.7051,1.7051,1.6755,1.6755,23850.0],["1987-04-15",1.6755,1.7051,1.6755,1.6755,33750.0],["1987-04-16",1.6755,1.7051,1.631,1.631,21150.0],["1987-04-20",1.631,1.6606,1.631,1.6606,10800.0],["1987-04-21",1.6606,1.6606,1.631,1.631,10800.0],["1987-04-22",1.6606,1.6755,1.6606,1.6606,18900.0],["1987-04-23",1.6606,1.6755,1.6458,1.6755,9000.0],["1987-04-24",1.6755,1.6755,1.6458,1.6755,22950.0],["1987-04-27",1.6755,1.6755,1.631,1.6532,70200.0],["1987-04-28",1.6532,1.6755,1.6458,1.6755,2250.0],["1987-04-29",1.6755,1.6755,1.6755,1.6755,0.0],["1987-04-30",1.6755,1.6755,1.6755,1.6755,5850.0],["1987-05-01",1.6755,1.6755,1.6458,1.6458,7200.0],["1987-05-04",1.6458,1.6755,1.6458,1.6458,58050.0],["1987-05-05",1.6458,1.6458,1.6458,1.6458,0.0],["1987-05-06",1.6458,1.6755,1.6458,1.668,10350.0],["1987-05-07",1.6606,1.6606,1.6458,1.6458,13050.0],["1987-05-08",1.6458,1.6606,1.6458,1.6606,3600.0],["1987-05-11",1.6606,1.6606,1.631,1.6606,35550.0],["1987-05-12",1.6606,1.6606,1.6458,1.6606,27000.0],["1987-05-13",1.6606,1.6606,1.6384,1.6606,6750.0],["1987-05-14",1.6606,1.6606,1.631,1.631,38700.0],["1987-05-15",1.631,1.6606,1.631,1.6606,1350.0],["1987-05-18",1.6606,1.6606,1.631,1.631,11250.0],["1987-05-19",1.631,1.6458,1.6161,1.6161,71550.0],["1987-05-20",1.6161,1.631,1.6161,1.6161,22050.0],["1987-05-21",1.6161,1.6458,1.6161,1.631,64350.0],["1987-05-22",1.631,1.631,1.6161,1.631,10800.0],["1987-05-26",1.6161,1.6161,1.6161,1.6161,450.0],["1987-05-27",1.6161,1.631,1.6013,1.6013,35100.0],["1987-05-28",1.6013,1.631,1.6013,1.6013,13500.0],["1987-05-29",1.6013,1.631,1.6013,1.6013,20250.0],["1987-06-01",1.631,1.631,1.631,1.631,1350.0],["1987-06-02",1.6161,1.6161,1.5865,1.6161,34650.0],["1987-06-03",1.6161,1.631,1.5865,1.5865,117450.0],["1987-06-04",1.5865,1.631,1.5865,1.5865,18450.0],["1987-06-05",1.5865,1.6161,1.5865,1.5865,25200.0],["1987-06-08",1.5865,1.6161,1.5865,1.5865,85500.0],["1987-06-09",1.5865,1.6161,1.5865,1.5865,45000.0],["1987-06-10",1.5865,1.6013,1.5865,1.5865,25650.0],["1987-06-11",1.5865,1.6013,1.5568,1.5568,9900.0],["1987-06-12",1.5568,1.6013,1.5568,1.6013,2250.0],["1987-06-15",1.6013,1.6013,1.5568,1.5568,46350.0],["1987-06-16",1.5568,1.5865,1.5568,1.5865,4950.0],["1987-06-17",1.5717,1.5717,1.5717,1.5717,4500.0],["1987-06-18",1.5717,1.6013,1.5717,1.5717,28800.0],["1987-06-19",1.5865,1.6013,1.5865,1.6013,15300.0],["1987-06-22",1.6013,1.6013,1.5939,1.6013,9900.0],["1987-06-23",1.6458,1.6458,1.6013,1.6236,39000.0],["1987-06-24",1.6236,1.6236,1.5902,1.6236,35100.0],["1987-06-25",1.6236,1.6236,1.5791,1.6236,84300.0],["1987-06-26",1.6236,1.6236,1.5791,1.6236,10500.0],["1987-06-29",1.6236,1.6236,1.6236,1.6236,6000.0],["1987-06-30",1.6236,1.6236,1.5791,1.6236,70200.0],["1987-07-01",1.6236,1.6458,1.5791,1.6458,118800.0],["1987-07-02",1.6458,1.6458,1.6013,1.6458,19200.0],["1987-07-06",1.6458,1.668,1.6236,1.6236,46200.0],["1987-07-07",1.6236,1.668,1.6236,1.6458,15000.0],["1987-07-08",1.6458,1.757,1.6236,1.757,42900.0],["1987-07-09",1.757,1.8015,1.757,1.8015,61500.0],["1987-07-10",1.8131,1.8355,1.7907,1.8131,12300.0],["1987-07-13",1.8131,1.8355,1.7907,1.7907,43800.0],["1987-07-14",1.8355,1.8579,1.8355,1.8355,11700.0],["1987-07-15",1.8355,1.8355,1.7907,1.8355,5700.0],["1987-07-16",1.8355,1.8579,1.7907,1.8579,19200.0],["1987-07-17",1.8355,1.8355,1.7907,1.7907,76200.0],["1987-07-20",1.7907,1.8355,1.7907,1.7907,22200.0],["1987-07-21",1.7907,1.8355,1.7907,1.7907,51300.0],["1987-07-22",1.7907,1.8131,1.7907,1.7907,22200.0],["1987-07-23",1.7907,1.8131,1.746,1.8131,21300.0],["1987-07-24",1.8131,1.8131,1.7684,1.7684,18900.0],["1987-07-27",1.7684,1.8131,1.7684,1.7795,10500.0],["1987-07-28",1.7795,1.8131,1.7684,1.8131,3600.0],["1987-07-29",1.8131,1.8131,1.7684,1.8131,58800.0],["1987-07-30",1.8131,1.8131,1.7684,1.7907,38700.0],["1987-07-31",1.7907,1.8131,1.7684,1.8131,17400.0],["1987-08-03",1.8131,1.8131,1.746,1.7684,15900.0],["1987-08-04",1.7907,1.7907,1.7907,1.7907,9300.0],["1987-08-05",1.7907,1.7907,1.746,1.7907,21600.0],["1987-08-06",1.7907,1.8131,1.746,1.8131,29100.0],["1987-08-07",1.8131,1.8131,1.7684,1.8131,4500.0],["1987-08-10",1.8131,1.8355,1.7684,1.8355,34800.0],["1987-08-11",1.8355,1.9027,1.8131,1.9027,39600.0],["1987-08-12",1.9027,1.9027,1.8579,1.9027,46500.0],["1987-08-13",1.9027,1.9027,1.8579,1.8579,18900.0],["1987-08-14",1.8579,1.8803,1.8355,1.8355,48900.0],["1987-08-17",1.8355,1.8803,1.8355,1.8355,17100.0],["1987-08-18",1.8355,1.8803,1.8355,1.8803,23100.0],["1987-08-19",1.8803,1.8803,1.8355,1.8803,10500.0],["1987-08-20",1.8803,1.8803,1.8355,1.8803,4500.0],["1987-08-21",1.8803,1.8803,1.8355,1.8803,16800.0],["1987-08-24",1.8803,1.8803,1.8355,1.8579,25500.0],["1987-08-25",1.8579,1.8803,1.8355,1.8355,15600.0],["1987-08-26",1.8579,1.8579,1.8579,1.8579,300.0],["1987-08-27",1.8579,1.8803,1.8355,1.8355,33300.0],["1987-08-28",1.8579,1.9027,1.8579,1.9027,40500.0],["1987-08-31",1.9027,1.9027,1.8803,1.8803,11100.0],["1987-09-01",1.8803,1.925,1.8803,1.925,26400.0],["1987-09-02",1.9027,1.9027,1.8579,1.8803,20700.0],["1987-09-03",1.8803,1.8803,1.8579,1.8579,3900.0],["1987-09-04",1.8579,1.8803,1.8355,1.8355,39300.0],["1987-09-08",1.8355,1.8803,1.8131,1.8131,27900.0],["1987-09-09",1.8131,1.8579,1.7907,1.8355,17700.0],["1987-09-10",1.8355,1.8355,1.8131,1.8131,2100.0],["1987-09-11",1.8131,1.8579,1.8131,1.8131,15600.0],["1987-09-14",1.8131,1.8579,1.8131,1.8131,4200.0],["1987-09-15",1.8131,1.8579,1.8131,1.8579,26400.0],["1987-09-16",1.8579,1.8579,1.8131,1.8579,9900.0],["1987-09-17",1.8579,1.8579,1.8131,1.8243,21600.0],["1987-09-18",1.8243,1.8579,1.8131,1.8579,5400.0],["1987-09-21",1.8579,1.8579,1.8131,1.8243,15000.0],["1987-09-22",1.8243,1.8579,1.7907,1.8579,7800.0],["1987-09-23",1.8579,1.8579,1.7684,1.7907,24300.0],["1987-09-24",1.7907,1.7907,1.7684,1.7684,3900.0],["1987-09-25",1.7684,1.8131,1.7684,1.8131,5100.0],["1987-09-28",1.8131,1.8131,1.7684,1.7684,5700.0],["1987-09-29",1.7684,1.7907,1.7684,1.7795,18000.0],["1987-09-30",1.7795,1.8131,1.7684,1.7684,9600.0],["1987-10-01",1.7684,1.8131,1.7684,1.8131,21000.0],["1987-10-02",1.8131,1.8131,1.7907,1.7907,19200.0],["1987-10-05",1.7907,1.8131,1.7684,1.7684,13800.0],["1987-10-06",1.7684,1.8131,1.7684,1.7684,16500.0],["1987-10-07",1.7684,1.7907,1.7684,1.7684,17400.0],["1987-10-08",1.7684,1.7907,1.7684,1.7907,71400.0],["1987-10-09",1.8025,1.8025,1.7799,1.8025,11100.0],["1987-10-12",1.8025,1.8025,1.7574,1.7799,30900.0],["1987-10-13",1.7799,1.825,1.7799,1.7799,61500.0],["1987-10-14",1.7799,1.825,1.7799,1.7799,33900.0],["1987-10-15",1.7799,1.825,1.7799,1.7799,20700.0],["1987-10-16",1.7799,1.8025,1.7574,1.7574,7500.0],["1987-10-19",1.7574,1.7799,1.5997,1.5997,54900.0],["1987-10-20",1.5546,1.5546,1.3969,1.442,51300.0],["1987-10-21",1.442,1.5321,1.3969,1.5321,84000.0],["1987-10-22",1.5321,1.5546,1.442,1.487,58200.0],["1987-10-23",1.487,1.5096,1.487,1.5096,19800.0],["1987-10-26",1.5096,1.5096,1.4194,1.4645,26400.0],["1987-10-27",1.4645,1.487,1.4194,1.4194,61200.0],["1987-10-28",1.4194,1.4645,1.4194,1.4645,34200.0],["1987-10-29",1.4645,1.4645,1.442,1.4532,26700.0],["1987-10-30",1.4645,1.5096,1.4645,1.5096,65100.0],["1987-11-02",1.5096,1.5096,1.4645,1.4645,115200.0],["1987-11-03",1.4645,1.487,1.4645,1.4645,32700.0],["1987-11-04",1.4645,1.487,1.4645,1.4645,2100.0],["1987-11-05",1.4645,1.5096,1.4645,1.487,14400.0],["1987-11-06",1.487,1.487,1.487,1.487,1800.0],["1987-11-09",1.487,1.487,1.4645,1.4645,21600.0],["1987-11-10",1.442,1.442,1.442,1.442,1200.0],["1987-11-11",1.442,1.487,1.442,1.487,13800.0],["1987-11-12",1.487,1.487,1.442,1.487,43500.0],["1987-11-13",1.487,1.487,1.442,1.442,20400.0],["1987-11-16",1.442,1.487,1.442,1.487,18600.0],["1987-11-17",1.487,1.487,1.442,1.442,2700.0],["1987-11-18",1.442,1.487,1.442,1.442,62700.0],["1987-11-19",1.442,1.4645,1.442,1.4645,52800.0],["1987-11-20",1.4645,1.4645,1.4194,1.4645,6000.0],["1987-11-23",1.4645,1.4645,1.4194,1.4645,194700.0],["1987-11-24",1.4194,1.4194,1.4194,1.4194,5100.0],["1987-11-25",1.4194,1.4645,1.4194,1.4194,15600.0],["1987-11-27",1.4194,1.4645,1.4194,1.4645,1500.0],["1987-11-30",1.4645,1.4645,1.3969,1.3969,19800.0],["1987-12-01",1.4194,1.442,1.4194,1.442,11400.0],["1987-12-02",1.442,1.442,1.3969,1.3969,10800.0],["1987-12-03",1.3969,1.442,1.3969,1.442,20700.0],["1987-12-04",1.442,1.442,1.3744,1.3856,29100.0],["1987-12-07",1.3856,1.4194,1.3518,1.3744,27900.0],["1987-12-08",1.3744,1.442,1.3744,1.442,61800.0],["1987-12-09",1.4307,1.4307,1.4194,1.4194,3900.0],["1987-12-10",1.4194,1.4645,1.4194,1.4645,21000.0],["1987-12-11",1.4645,1.4645,1.4194,1.4194,9300.0],["1987-12-14",1.4194,1.4645,1.4194,1.4645,13500.0],["1987-12-15",1.4645,1.4645,1.4194,1.4194,6000.0],["1987-12-16",1.4194,1.4645,1.4194,1.4194,4200.0],["1987-12-17",1.4194,1.4645,1.4194,1.4194,9600.0],["1987-12-18",1.442,1.487,1.442,1.4645,18000.0],["1987-12-21",1.4645,1.4645,1.442,1.442,15600.0],["1987-12-22",1.442,1.4645,1.442,1.442,7800.0],["1987-12-23",1.442,1.5096,1.442,1.5096,18900.0],["1987-12-24",1.5096,1.5096,1.4983,1.4983,7500.0],["1987-12-28",1.4645,1.4645,1.4645,1.4645,3600.0],["1987-12-29",1.4645,1.5096,1.4645,1.4645,17400.0],["1987-12-30",1.4645,1.487,1.4645,1.4645,18600.0],["1987-12-31",1.4645,1.5096,1.4645,1.5096,14700.0],["1988-01-04",1.5096,1.5096,1.4645,1.5096,4200.0],["1988-01-05",1.5096,1.5321,1.4645,1.4645,1800.0],["1988-01-06",1.4645,1.5321,1.4645,1.4645,6900.0],["1988-01-07",1.487,1.5321,1.487,1.487,7800.0],["1988-01-08",1.487,1.5321,1.487,1.487,4800.0],["1988-01-11",1.4988,1.5443,1.4988,1.4988,14100.0],["1988-01-12",1.4988,1.5329,1.4988,1.4988,16800.0],["1988-01-13",1.4988,1.5215,1.4988,1.4988,12000.0],["1988-01-14",1.4988,1.5443,1.4761,1.4761,16800.0],["1988-01-15",1.4988,1.5215,1.4988,1.4988,4200.0],["1988-01-18",1.4988,1.5443,1.4761,1.4761,19500.0],["1988-01-19",1.4988,1.5215,1.4988,1.4988,7200.0],["1988-01-20",1.4988,1.5443,1.4988,1.4988,16200.0],["1988-01-21",1.4988,1.5329,1.4988,1.4988,3300.0],["1988-01-22",1.4988,1.4988,1.4988,1.4988,1800.0],["1988-01-25",1.4988,1.4988,1.4988,1.4988,11400.0],["1988-01-26",1.4988,1.5443,1.4988,1.5443,32400.0],["1988-01-27",1.5443,1.567,1.5215,1.567,8100.0],["1988-01-28",1.5556,1.5556,1.5215,1.5215,9000.0],["1988-01-29",1.5215,1.567,1.5215,1.567,37500.0],["1988-02-01",1.567,1.567,1.5443,1.567,20700.0],["1988-02-02",1.567,1.567,1.5443,1.567,21000.0],["1988-02-03",1.5443,1.5443,1.5443,1.5443,4800.0],["1988-02-04",1.5443,1.5897,1.5443,1.5443,15900.0],["1988-02-05",1.5443,1.567,1.5443,1.5443,9900.0],["1988-02-08",1.5443,1.567,1.5443,1.567,9900.0],["1988-02-09",1.567,1.567,1.5443,1.567,25500.0],["1988-02-10",1.567,1.6124,1.567,1.6124,22200.0],["1988-02-11",1.6124,1.6124,1.567,1.601,13500.0],["1988-02-12",1.601,1.6124,1.567,1.567,20700.0],["1988-02-16",1.5897,1.6124,1.5897,1.6124,27900.0],["1988-02-17",1.6124,1.6351,1.5897,1.6351,12300.0],["1988-02-18",1.6351,1.6805,1.6351,1.6805,17100.0],["1988-02-19",1.6805,1.6805,1.6351,1.6805,10200.0],["1988-02-22",1.6805,1.6805,1.6805,1.6805,14100.0],["1988-02-23",1.6692,1.6692,1.6578,1.6578,5400.0],["1988-02-24",1.6578,1.6578,1.6578,1.6578,11100.0],["1988-02-25",1.6805,1.7032,1.6805,1.6805,11700.0],["1988-02-26",1.7032,1.7032,1.7032,1.7032,600.0],["1988-02-29",1.7032,1.7032,1.6805,1.7032,13800.0],["1988-03-01",1.7032,1.7032,1.6805,1.6805,3600.0],["1988-03-02",1.6805,1.7032,1.6805,1.6805,4200.0],["1988-03-03",1.6805,1.7259,1.6805,1.6805,10500.0],["1988-03-04",1.6805,1.7259,1.6805,1.6805,20700.0],["1988-03-07",1.6805,1.7259,1.6805,1.6805,20700.0],["1988-03-08",1.6805,1.6805,1.6805,1.6805,6900.0],["1988-03-09",1.6805,1.7259,1.6805,1.6805,14700.0],["1988-03-10",1.6805,1.7259,1.6805,1.6805,18300.0],["1988-03-11",1.6805,1.6805,1.6578,1.6578,13200.0],["1988-03-14",1.6578,1.7032,1.6578,1.6578,10200.0],["1988-03-15",1.6578,1.7032,1.6578,1.6578,6900.0],["1988-03-16",1.6578,1.7032,1.6578,1.6805,10800.0],["1988-03-17",1.6805,1.7032,1.6578,1.6805,38700.0],["1988-03-18",1.6805,1.6805,1.6578,1.6578,8100.0],["1988-03-21",1.6578,1.7032,1.6578,1.6578,3000.0],["1988-03-22",1.6578,1.7032,1.6578,1.7032,14400.0],["1988-03-23",1.7032,1.7032,1.6578,1.6578,11100.0],["1988-03-24",1.6578,1.7032,1.6578,1.7032,24600.0],["1988-03-25",1.6692,1.6692,1.6578,1.6578,15300.0],["1988-03-28",1.6578,1.7032,1.6578,1.6578,27300.0],["1988-03-29",1.6578,1.7032,1.6578,1.7032,14700.0],["1988-03-30",1.6805,1.6805,1.6578,1.6578,47700.0],["1988-03-31",1.6578,1.6805,1.6351,1.6805,4200.0],["1988-04-04",1.6464,1.6464,1.6351,1.6464,11700.0],["1988-04-05",1.6464,1.6578,1.6124,1.6124,138000.0],["1988-04-06",1.6124,1.6578,1.6124,1.6351,25800.0],["1988-04-07",1.6351,1.6351,1.6124,1.6124,7500.0],["1988-04-08",1.6124,1.6578,1.6124,1.6578,10800.0],["1988-04-11",1.6697,1.6697,1.624,1.6468,29100.0],["1988-04-12",1.6468,1.6697,1.624,1.624,11100.0],["1988-04-13",1.6468,1.6697,1.6468,1.6697,20400.0],["1988-04-14",1.6583,1.6583,1.6583,1.6583,2100.0],["1988-04-15",1.6583,1.6583,1.624,1.6468,15300.0],["1988-04-18",1.6468,1.6468,1.624,1.6468,36900.0],["1988-04-19",1.6468,1.6468,1.624,1.624,38400.0],["1988-04-20",1.624,1.6468,1.624,1.6468,9000.0],["1988-04-21",1.6468,1.6468,1.624,1.624,22800.0],["1988-04-22",1.624,1.6468,1.624,1.624,9300.0],["1988-04-25",1.624,1.6468,1.624,1.624,9900.0],["1988-04-26",1.624,1.6468,1.624,1.624,5700.0],["1988-04-27",1.624,1.6468,1.624,1.6468,16800.0],["1988-04-28",1.6468,1.6468,1.624,1.6468,6000.0],["1988-04-29",1.6468,1.6468,1.624,1.624,37800.0],["1988-05-02",1.624,1.624,1.624,1.624,4500.0],["1988-05-03",1.624,1.6468,1.624,1.624,12600.0],["1988-05-04",1.624,1.6468,1.624,1.624,34200.0],["1988-05-05",1.624,1.624,1.624,1.624,5100.0],["1988-05-06",1.624,1.6697,1.624,1.624,9600.0],["1988-05-09",1.624,1.6468,1.6011,1.6011,8400.0],["1988-05-10",1.6011,1.6468,1.6011,1.6468,45900.0],["1988-05-11",1.624,1.624,1.6011,1.6125,26100.0],["1988-05-12",1.624,1.624,1.624,1.624,300.0],["1988-05-13",1.624,1.6468,1.6011,1.6468,25800.0],["1988-05-16",1.6354,1.6354,1.624,1.624,24000.0],["1988-05-17",1.624,1.6468,1.624,1.624,25800.0],["1988-05-18",1.624,1.6354,1.624,1.624,12600.0],["1988-05-19",1.624,1.6468,1.624,1.6468,33000.0],["1988-05-20",1.6354,1.6354,1.624,1.624,6300.0],["1988-05-23",1.624,1.6354,1.624,1.624,16800.0],["1988-05-24",1.624,1.624,1.624,1.624,2400.0],["1988-05-25",1.624,1.6468,1.624,1.624,31500.0],["1988-05-26",1.624,1.6468,1.624,1.6468,9300.0],["1988-05-27",1.6468,1.6468,1.624,1.624,6600.0],["1988-05-31",1.624,1.6468,1.624,1.624,5700.0],["1988-06-01",1.624,1.6468,1.624,1.6468,22500.0],["1988-06-02",1.6468,1.6468,1.624,1.6354,19800.0],["1988-06-03",1.6354,1.6468,1.624,1.6468,20400.0],["1988-06-06",1.6468,1.6468,1.624,1.6468,31200.0],["1988-06-07",1.6468,1.6468,1.624,1.624,95700.0],["1988-06-08",1.624,1.6354,1.624,1.6354,23700.0],["1988-06-09",1.6354,1.6468,1.624,1.6468,5100.0],["1988-06-10",1.6468,1.6468,1.624,1.6468,21300.0],["1988-06-13",1.624,1.624,1.624,1.624,1800.0],["1988-06-14",1.624,1.6354,1.624,1.6354,11700.0],["1988-06-15",1.624,1.624,1.6125,1.624,15600.0],["1988-06-16",1.624,1.6354,1.624,1.624,1800.0],["1988-06-17",1.624,1.6354,1.624,1.6354,10800.0],["1988-06-20",1.6354,1.6354,1.6011,1.6354,16500.0],["1988-06-21",1.6354,1.6354,1.6011,1.624,39900.0],["1988-06-22",1.624,1.6354,1.6011,1.624,10500.0],["1988-06-23",1.624,1.6354,1.6011,1.6011,8400.0],["1988-06-24",1.6011,1.6354,1.6011,1.6011,24000.0],["1988-06-27",1.6011,1.624,1.5553,1.5782,12300.0],["1988-06-28",1.5553,1.5553,1.5325,1.5325,8400.0],["1988-06-29",1.5553,1.5782,1.5553,1.5782,19500.0],["1988-06-30",1.5782,1.5782,1.5553,1.5553,12000.0],["1988-07-01",1.5553,1.5782,1.5553,1.5553,4500.0],["1988-07-05",1.5553,1.5782,1.5553,1.5553,11700.0],["1988-07-06",1.5553,1.5782,1.5553,1.5553,16200.0],["1988-07-07",1.5553,1.5553,1.5325,1.5325,4800.0],["1988-07-08",1.5553,1.5553,1.5553,1.5553,6000.0],["1988-07-11",1.5682,1.5682,1.5452,1.5452,18300.0],["1988-07-12",1.5452,1.5682,1.5452,1.5682,46200.0],["1988-07-13",1.5452,1.5452,1.4991,1.4991,21900.0],["1988-07-14",1.4991,1.5452,1.4991,1.4991,15300.0],["1988-07-15",1.4991,1.5221,1.4991,1.4991,31200.0],["1988-07-18",1.4991,1.5452,1.4991,1.5452,12600.0],["1988-07-19",1.5452,1.5452,1.5221,1.5337,20700.0],["1988-07-20",1.5337,1.5452,1.5221,1.5221,5100.0],["1988-07-21",1.5221,1.5221,1.5221,1.5221,5100.0],["1988-07-22",1.5221,1.5221,1.5221,1.5221,2400.0],["1988-07-25",1.5567,1.5567,1.5567,1.5567,6000.0],["1988-07-26",1.5567,1.5682,1.5221,1.5337,36900.0],["1988-07-27",1.5221,1.5221,1.5221,1.5221,1800.0],["1988-07-28",1.5221,1.5452,1.5221,1.5221,11100.0],["1988-07-29",1.5221,1.5452,1.5221,1.5452,3600.0],["1988-08-01",1.5452,1.5452,1.5221,1.5221,6600.0],["1988-08-02",1.5221,1.5337,1.5221,1.5221,13800.0],["1988-08-03",1.5221,1.5221,1.5221,1.5221,900.0],["1988-08-04",1.5221,1.5452,1.5221,1.5221,12600.0],["1988-08-05",1.5221,1.5221,1.4991,1.5221,28200.0],["1988-08-08",1.5106,1.5106,1.4991,1.4991,9600.0],["1988-08-09",1.4991,1.5106,1.4991,1.4991,7200.0],["1988-08-10",1.4991,1.5452,1.4991,1.4991,15300.0],["1988-08-11",1.4991,1.5221,1.4991,1.5106,6000.0],["1988-08-12",1.5106,1.5221,1.4991,1.5221,8400.0],["1988-08-15",1.5221,1.5221,1.4991,1.4991,11100.0],["1988-08-16",1.4991,1.5221,1.4991,1.5221,7800.0],["1988-08-17",1.5221,1.5221,1.4991,1.4991,22500.0],["1988-08-18",1.4991,1.5221,1.4991,1.5221,16800.0],["1988-08-19",1.5221,1.5452,1.5221,1.5452,8100.0],["1988-08-22",1.5452,1.5682,1.5452,1.5452,7200.0],["1988-08-23",1.5452,1.5913,1.5221,1.5452,13500.0],["1988-08-24",1.5452,1.5798,1.5452,1.5452,9000.0],["1988-08-25",1.5452,1.5452,1.5452,1.5452,8100.0],["1988-08-26",1.5452,1.5567,1.5452,1.5452,36300.0],["1988-08-29",1.5452,1.5452,1.5452,1.5452,3900.0],["1988-08-30",1.5452,1.5913,1.5452,1.5452,7800.0],["1988-08-31",1.5452,1.5798,1.5452,1.5452,4800.0],["1988-09-01",1.5452,1.5913,1.5452,1.5913,18000.0],["1988-09-02",1.5452,1.5452,1.5452,1.5452,18600.0],["1988-09-06",1.5452,1.5452,1.5452,1.5452,3300.0],["1988-09-07",1.5452,1.5913,1.5452,1.5452,11400.0],["1988-09-08",1.5567,1.5913,1.5567,1.5913,6000.0],["1988-09-09",1.5913,1.5913,1.5567,1.5567,19800.0],["1988-09-12",1.5567,1.5682,1.5567,1.5682,6000.0],["1988-09-13",1.5682,1.5798,1.5567,1.5682,12300.0],["1988-09-14",1.5682,1.5798,1.5567,1.5567,1200.0],["1988-09-15",1.5567,1.5567,1.5567,1.5567,900.0],["1988-09-16",1.5567,1.5567,1.5567,1.5567,0.0],["1988-09-19",1.5567,1.5798,1.5567,1.5567,6000.0],["1988-09-20",1.5798,1.5798,1.5798,1.5798,600.0],["1988-09-21",1.5798,1.5913,1.5682,1.5682,24000.0],["1988-09-22",1.5682,1.5913,1.5682,1.5913,600.0],["1988-09-23",1.5913,1.6144,1.5682,1.6144,32700.0],["1988-09-26",1.6144,1.6144,1.5798,1.6144,40800.0],["1988-09-27",1.5913,1.5913,1.5913,1.5913,2100.0],["1988-09-28",1.5913,1.5913,1.5913,1.5913,2400.0],["1988-09-29",1.5913,1.6144,1.5913,1.5913,8100.0],["1988-09-30",1.5913,1.6144,1.5913,1.6144,23100.0],["1988-10-03",1.6144,1.6374,1.5913,1.5913,4200.0],["1988-10-04",1.5913,1.6144,1.5913,1.6028,12000.0],["1988-10-05",1.6028,1.6374,1.5913,1.6374,600.0],["1988-10-06",1.6144,1.6144,1.5913,1.6144,17100.0],["1988-10-07",1.6158,1.6158,1.6041,1.6158,9300.0],["1988-10-10",1.6274,1.6274,1.6274,1.6274,17100.0],["1988-10-11",1.6274,1.6506,1.6041,1.639,15600.0],["1988-10-12",1.639,1.6506,1.6041,1.6506,20400.0],["1988-10-13",1.6506,1.6506,1.6041,1.6506,35100.0],["1988-10-14",1.6506,1.6506,1.6274,1.6506,11700.0],["1988-10-17",1.6506,1.6506,1.6274,1.6274,3600.0],["1988-10-18",1.6274,1.6506,1.6274,1.6506,11100.0],["1988-10-19",1.6506,1.6506,1.6274,1.6274,24900.0],["1988-10-20",1.6274,1.6506,1.6274,1.6506,9300.0],["1988-10-21",1.6506,1.6506,1.6274,1.6506,1800.0],["1988-10-24",1.6506,1.6506,1.6274,1.6274,1800.0],["1988-10-25",1.6274,1.6506,1.6274,1.6506,6300.0],["1988-10-26",1.6506,1.6506,1.6274,1.6506,18300.0],["1988-10-27",1.6506,1.6739,1.6506,1.6506,3600.0],["1988-10-28",1.6506,1.6506,1.6506,1.6506,10200.0],["1988-10-31",1.6506,1.6506,1.6506,1.6506,15300.0],["1988-11-01",1.6506,1.6506,1.639,1.639,12000.0],["1988-11-02",1.639,1.6506,1.6274,1.639,2700.0],["1988-11-03",1.639,1.6739,1.6274,1.6739,3600.0],["1988-11-04",1.6739,1.6739,1.6506,1.6739,13800.0],["1988-11-07",1.6739,1.6971,1.6274,1.6855,52800.0],["1988-11-08",1.6855,1.6971,1.6506,1.6855,47700.0],["1988-11-09",1.6855,1.6971,1.6739,1.6739,33000.0],["1988-11-10",1.6739,1.6855,1.6506,1.6506,11400.0],["1988-11-11",1.6506,1.6855,1.6506,1.6506,15600.0],["1988-11-14",1.6506,1.6855,1.6506,1.6506,6900.0],["1988-11-15",1.6506,1.6971,1.6506,1.6971,16500.0],["1988-11-16",1.6971,1.6971,1.6739,1.6971,30900.0],["1988-11-17",1.6971,1.6971,1.6739,1.6739,7500.0],["1988-11-18",1.6739,1.6971,1.6739,1.6971,21300.0],["1988-11-21",1.6971,1.6971,1.6739,1.6739,12600.0],["1988-11-22",1.6739,1.6971,1.6739,1.6739,35700.0],["1988-11-23",1.6739,1.6971,1.6739,1.6855,53700.0],["1988-11-25",1.6971,1.6971,1.6971,1.6971,1500.0],["1988-11-28",1.6971,1.7204,1.6739,1.6739,33300.0],["1988-11-29",1.6739,1.7204,1.6739,1.7088,21900.0],["1988-11-30",1.7088,1.7204,1.6739,1.7088,20700.0],["1988-12-01",1.7088,1.7204,1.6971,1.7088,18000.0],["1988-12-02",1.7088,1.7204,1.6971,1.6971,3000.0],["1988-12-05",1.6971,1.6971,1.6971,1.6971,300.0],["1988-12-06",1.6971,1.7436,1.6971,1.7436,9600.0],["1988-12-07",1.7436,1.7436,1.7436,1.7436,2100.0],["1988-12-08",1.7436,1.7553,1.7204,1.7436,4200.0],["1988-12-09",1.7553,1.7553,1.7553,1.7553,1200.0],["1988-12-12",1.7436,1.7436,1.7436,1.7436,3000.0],["1988-12-13",1.7436,1.7436,1.7436,1.7436,6900.0],["1988-12-14",1.7436,1.7669,1.7436,1.7436,2700.0],["1988-12-15",1.7436,1.7669,1.7436,1.7436,24300.0],["1988-12-16",1.7436,1.7669,1.7436,1.7669,16800.0],["1988-12-19",1.7669,1.7669,1.7436,1.7436,27300.0],["1988-12-20",1.7436,1.7785,1.7436,1.7436,9900.0],["1988-12-21",1.7669,1.7901,1.7669,1.7901,8700.0],["1988-12-22",1.7901,1.7901,1.7669,1.7901,14400.0],["1988-12-23",1.7901,1.8134,1.7669,1.7669,9300.0],["1988-12-27",1.7669,1.8134,1.7669,1.8134,34200.0],["1988-12-28",1.7669,1.7669,1.7669,1.7669,8700.0],["1988-12-29",1.7669,1.7901,1.7669,1.7669,6600.0],["1988-12-30",1.7901,1.7901,1.7901,1.7901,3600.0],["1989-01-03",1.7901,1.7901,1.7669,1.7901,10500.0],["1989-01-04",1.7785,1.7785,1.7669,1.7785,13800.0],["1989-01-05",1.7785,1.7785,1.7669,1.7669,8100.0],["1989-01-06",1.7785,1.7785,1.7785,1.7785,600.0],["1989-01-09",1.7916,1.7916,1.7799,1.7799,18000.0],["1989-01-10",1.7799,1.7916,1.7565,1.7565,19800.0],["1989-01-11",1.7565,1.7916,1.7565,1.7916,1200.0],["1989-01-12",1.7916,1.7916,1.7682,1.7682,9300.0],["1989-01-13",1.7682,1.7799,1.7565,1.7682,6900.0],["1989-01-16",1.7682,1.7799,1.7565,1.7565,10200.0],["1989-01-17",1.7565,1.7916,1.7565,1.7916,3000.0],["1989-01-18",1.7916,1.7916,1.7565,1.7682,54900.0],["1989-01-19",1.7682,1.7682,1.7682,1.7682,18000.0],["1989-01-20",1.7682,1.7916,1.7565,1.7682,48600.0],["1989-01-23",1.7682,1.7799,1.7565,1.7565,3600.0],["1989-01-24",1.7565,1.7799,1.7565,1.7565,1800.0],["1989-01-25",1.7565,1.7799,1.7565,1.7565,7500.0],["1989-01-26",1.7565,1.7682,1.7565,1.7565,17400.0],["1989-01-27",1.7565,1.7682,1.7565,1.7565,6900.0],["1989-01-30",1.7565,1.7799,1.7565,1.7799,73500.0],["1989-01-31",1.7799,1.8033,1.7565,1.7799,63300.0],["1989-02-01",1.7799,1.8033,1.7799,1.8033,54000.0],["1989-02-02",1.7916,1.7916,1.7799,1.7799,143100.0],["1989-02-03",1.7799,1.7916,1.7799,1.7799,15600.0],["1989-02-06",1.7799,1.8033,1.7799,1.8033,9600.0],["1989-02-07",1.7916,1.7916,1.7799,1.7799,58500.0],["1989-02-08",1.7799,1.7916,1.7799,1.7916,21300.0],["1989-02-09",1.7916,1.8033,1.7565,1.7799,19800.0],["1989-02-10",1.7799,1.7799,1.7799,1.7799,19500.0],["1989-02-13",1.7799,1.7799,1.7565,1.7682,31200.0],["1989-02-14",1.7682,1.7799,1.7565,1.7565,8100.0],["1989-02-15",1.7565,1.7916,1.7565,1.7565,83700.0],["1989-02-16",1.7682,1.8033,1.7682,1.8033,77400.0],["1989-02-17",1.8033,1.8033,1.7682,1.7799,20700.0],["1989-02-21",1.7799,1.8268,1.7799,1.7799,12000.0],["1989-02-22",1.7799,1.8033,1.7799,1.7799,15300.0],["1989-02-23",1.7799,1.8268,1.7799,1.8268,17100.0],["1989-02-24",1.8268,1.8268,1.8033,1.8033,30000.0],["1989-02-27",1.8033,1.8268,1.8033,1.8033,15000.0],["1989-02-28",1.8033,1.8268,1.8033,1.8268,10500.0],["1989-03-01",1.8268,1.8502,1.815,1.8502,31800.0],["1989-03-02",1.8502,1.8502,1.8268,1.8502,51000.0],["1989-03-03",1.8502,1.8502,1.8268,1.8268,7800.0],["1989-03-06",1.8268,1.8502,1.8268,1.8385,159000.0],["1989-03-07",1.8385,1.8502,1.8268,1.8502,22800.0],["1989-03-08",1.8502,1.897,1.8502,1.8736,52500.0],["1989-03-09",1.8736,1.9204,1.8736,1.9204,15600.0],["1989-03-10",1.9204,1.9204,1.8736,1.9204,97200.0],["1989-03-13",1.9204,1.9439,1.897,1.9439,12900.0],["1989-03-14",1.9204,1.9204,1.897,1.9204,14400.0],["1989-03-15",1.9204,1.9204,1.897,1.897,4200.0],["1989-03-16",1.897,1.9439,1.897,1.9439,38400.0],["1989-03-17",1.9439,1.9439,1.9204,1.9439,30600.0],["1989-03-20",1.9204,1.9204,1.9204,1.9204,12000.0],["1989-03-21",1.9204,1.9439,1.9204,1.9204,52800.0],["1989-03-22",1.9204,1.9439,1.9204,1.9204,16200.0],["1989-03-23",1.9204,1.9673,1.897,1.9204,73500.0],["1989-03-27",1.9204,1.9673,1.9204,1.9439,28500.0],["1989-03-28",1.9439,1.9907,1.9204,1.9439,87900.0],["1989-03-29",1.9439,1.9907,1.9439,1.9556,76500.0],["1989-03-30",1.9673,1.9907,1.9673,1.9907,18000.0],["1989-03-31",1.9907,2.0141,1.9673,1.9907,29100.0],["1989-04-03",1.9907,2.0141,1.9673,2.0141,18900.0],["1989-04-04",2.0141,2.0375,1.9907,2.0141,61500.0],["1989-04-05",2.0141,2.061,1.9907,2.061,43800.0],["1989-04-06",2.061,2.061,2.0141,2.061,33600.0],["1989-04-07",2.061,2.061,2.0141,2.061,13800.0],["1989-04-10",2.0742,2.0742,2.027,2.027,3900.0],["1989-04-11",2.027,2.0742,2.027,2.0742,26100.0],["1989-04-12",2.0742,2.0977,2.0506,2.0977,33600.0],["1989-04-13",2.0977,2.0977,2.0506,2.0506,36300.0],["1989-04-14",2.0742,2.0977,2.0742,2.0977,67800.0],["1989-04-17",2.0977,2.0977,2.0742,2.0977,49500.0],["1989-04-18",2.0977,2.0977,2.0506,2.0977,9300.0],["1989-04-19",2.0977,2.0977,2.0506,2.0742,12900.0],["1989-04-20",2.0741,2.0741,2.0034,2.0034,43200.0],["1989-04-21",2.0034,2.0506,2.0034,2.0506,6300.0],["1989-04-24",2.0506,2.0506,2.0034,2.0034,15900.0],["1989-04-25",2.0034,2.0506,2.0034,2.0506,10800.0],["1989-04-26",2.0506,2.0506,2.0034,2.0506,24900.0],["1989-04-27",2.0506,2.0506,2.0034,2.0506,8700.0],["1989-04-28",2.0388,2.0388,2.0388,2.0388,3600.0],["1989-05-01",2.0388,2.0506,2.0034,2.0506,20700.0],["1989-05-02",2.027,2.027,2.0034,2.0034,19500.0],["1989-05-03",2.0034,2.0506,2.0034,2.0034,1800.0],["1989-05-04",2.0034,2.0506,2.0034,2.0506,17700.0],["1989-05-05",2.0388,2.0388,2.0034,2.0388,16500.0],["1989-05-08",2.0388,2.0506,2.0034,2.0506,8700.0],["1989-05-09",2.0506,2.0506,2.0034,2.0034,22200.0],["1989-05-10",2.0034,2.0506,2.0034,2.0506,21600.0],["1989-05-11",2.0506,2.0506,2.0152,2.0388,15900.0],["1989-05-12",2.0388,2.0742,2.027,2.0506,89700.0],["1989-05-15",2.0506,2.0742,2.0506,2.0506,16800.0],["1989-05-16",2.0506,2.0742,2.027,2.0624,18600.0],["1989-05-17",2.0506,2.0506,2.027,2.0506,6600.0],["1989-05-18",2.0506,2.0742,2.0034,2.027,7200.0],["1989-05-19",2.027,2.0506,2.0034,2.027,32100.0],["1989-05-22",2.027,2.0506,2.0034,2.0506,8700.0],["1989-05-23",2.0506,2.0506,2.0034,2.0034,8400.0],["1989-05-24",2.0034,2.0034,2.0034,2.0034,12600.0],["1989-05-25",2.0034,2.027,2.0034,2.0034,9000.0],["1989-05-26",2.0034,2.027,2.0034,2.0034,9600.0],["1989-05-30",2.0034,2.027,2.0034,2.0034,18000.0],["1989-05-31",2.0034,2.027,2.0034,2.027,8400.0],["1989-06-01",2.027,2.027,2.027,2.027,11400.0],["1989-06-02",2.027,2.027,2.0034,2.0034,9900.0],["1989-06-05",2.027,2.027,2.027,2.027,10800.0],["1989-06-06",2.027,2.027,2.0034,2.0034,40500.0],["1989-06-07",2.0034,2.027,2.0034,2.0034,6300.0],["1989-06-08",2.027,2.027,2.027,2.027,6600.0],["1989-06-09",2.027,2.027,2.027,2.027,900.0],["1989-06-12",2.027,2.027,2.0034,2.0034,21000.0],["1989-06-13",2.0034,2.027,2.0034,2.027,7200.0],["1989-06-14",2.027,2.0742,2.0034,2.0506,169500.0],["1989-06-15",2.0506,2.0506,2.0506,2.0506,1800.0],["1989-06-16",2.0506,2.0742,2.0506,2.0742,15900.0],["1989-06-19",2.0742,2.0742,2.0506,2.0506,10800.0],["1989-06-20",2.0506,2.1213,2.0506,2.1213,38100.0],["1989-06-21",2.1213,2.1213,2.0977,2.0977,9900.0],["1989-06-22",2.0977,2.1095,2.0977,2.1095,47400.0],["1989-06-23",2.1095,2.1213,2.0977,2.0977,3900.0],["1989-06-26",2.0977,2.1213,2.0977,2.1213,21600.0],["1989-06-27",2.1213,2.1213,2.0977,2.0977,24600.0],["1989-06-28",2.0977,2.1213,2.0977,2.0977,10200.0],["1989-06-29",2.0742,2.0742,2.0506,2.0506,30600.0],["1989-06-30",2.0506,2.0742,2.0506,2.0506,26100.0],["1989-07-03",2.1566,2.1566,2.0506,2.1213,51800.0],["1989-07-05",2.1213,2.1213,2.0506,2.0506,31200.0],["1989-07-06",2.0506,2.1213,2.0506,2.1213,9800.0],["1989-07-07",2.1213,2.1213,2.0506,2.1213,16400.0],["1989-07-10",2.1355,2.1355,2.0643,2.0643,5000.0],["1989-07-11",2.0643,2.0999,2.0643,2.0999,25200.0],["1989-07-12",2.0999,2.0999,2.0643,2.0999,10200.0],["1989-07-13",2.0999,2.0999,2.0643,2.0643,5000.0],["1989-07-14",2.0643,2.0999,2.0643,2.0821,6800.0],["1989-07-17",2.0821,2.0821,2.0643,2.0643,2200.0],["1989-07-18",2.0643,2.0999,2.0643,2.0643,11200.0],["1989-07-19",2.0643,2.1355,2.0643,2.0643,15200.0],["1989-07-20",2.0643,2.1355,2.0643,2.1355,10400.0],["1989-07-21",2.1355,2.1355,2.0643,2.0643,8000.0],["1989-07-24",2.0643,2.1355,2.0643,2.0643,76600.0],["1989-07-25",2.0643,2.0999,2.0643,2.0643,53200.0],["1989-07-26",2.0643,2.0999,2.0288,2.0999,18600.0],["1989-07-27",2.0821,2.0821,2.0288,2.0465,14200.0],["1989-07-28",2.0465,2.0643,2.0288,2.0288,4000.0],["1989-07-31",2.0288,2.0643,1.9932,2.0643,27200.0],["1989-08-01",2.0643,2.0643,1.9932,2.0643,9800.0],["1989-08-02",2.0643,2.0643,1.9932,2.0288,18400.0],["1989-08-03",2.0288,2.0643,1.9932,2.0465,26200.0],["1989-08-04",2.0465,2.0643,1.9932,2.0643,4200.0],["1989-08-07",2.011,2.011,1.9932,1.9932,17200.0],["1989-08-08",1.9932,2.0465,1.9932,2.0288,19600.0],["1989-08-09",2.0288,2.0465,2.011,2.0465,6400.0],["1989-08-10",2.0465,2.0465,1.9932,2.0465,40400.0],["1989-08-11",2.0465,2.0643,2.0288,2.0643,32600.0],["1989-08-14",2.0643,2.0821,2.0643,2.0643,6600.0],["1989-08-15",2.0643,2.0999,2.0643,2.0821,18400.0],["1989-08-16",2.0821,2.0999,2.0643,2.0999,36000.0],["1989-08-17",2.0821,2.0821,2.0643,2.0821,5800.0],["1989-08-18",2.0821,2.0821,2.0643,2.0643,14400.0],["1989-08-21",2.0643,2.0999,2.0643,2.0643,21000.0],["1989-08-22",2.0643,2.0999,2.0643,2.0821,10000.0],["1989-08-23",2.0821,2.0999,2.0643,2.0643,6400.0],["1989-08-24",2.0643,2.0999,2.0643,2.0643,16400.0],["1989-08-25",2.0643,2.0999,2.0643,2.0821,8200.0],["1989-08-28",2.0821,2.0821,2.0643,2.0643,27400.0],["1989-08-29",2.0643,2.0821,2.0643,2.0643,18200.0],["1989-08-30",2.0643,2.0821,2.0643,2.0643,12600.0],["1989-08-31",2.0643,2.0999,2.0643,2.0999,5600.0],["1989-09-01",2.0999,2.0999,2.0643,2.0643,3400.0],["1989-09-05",2.0643,2.0643,2.0643,2.0643,17800.0],["1989-09-06",2.0643,2.0821,2.0643,2.0643,4400.0],["1989-09-07",2.0821,2.0999,2.0821,2.0821,1800.0],["1989-09-08",2.0821,2.0999,2.0643,2.0999,5200.0],["1989-09-11",2.0999,2.0999,2.0643,2.0821,17200.0],["1989-09-12",2.0821,2.0821,2.0821,2.0821,4000.0],["1989-09-13",2.0821,2.0821,2.0643,2.0643,22800.0],["1989-09-14",2.0643,2.0821,2.0643,2.0643,6400.0],["1989-09-15",2.0643,2.0821,2.0643,2.0643,7800.0],["1989-09-18",2.0643,2.0643,2.0643,2.0643,4000.0],["1989-09-19",2.0643,2.0643,2.0643,2.0643,1400.0],["1989-09-20",2.0643,2.0643,2.0643,2.0643,9800.0],["1989-09-21",2.0643,2.0999,2.0643,2.0643,13000.0],["1989-09-22",2.0821,2.0821,2.0821,2.0821,6000.0],["1989-09-25",2.0643,2.0643,2.0643,2.0643,5000.0],["1989-09-26",2.0643,2.0821,2.0643,2.0643,7800.0],["1989-09-27",2.0643,2.0999,2.0643,2.0643,34600.0],["1989-09-28",2.0643,2.0643,2.0643,2.0643,0.0],["1989-09-29",2.0643,2.1355,2.0643,2.0999,1800.0],["1989-10-02",2.0999,2.1711,2.0999,2.1711,11600.0],["1989-10-03",2.1711,2.1711,2.0999,2.1355,21600.0],["1989-10-04",2.1355,2.2067,2.1355,2.1889,14400.0],["1989-10-05",2.1889,2.2067,2.1355,2.2067,5200.0],["1989-10-06",2.2067,2.2067,2.0999,2.1355,5200.0],["1989-10-09",2.1355,2.2067,2.0999,2.2067,6600.0],["1989-10-10",2.1315,2.1315,2.1136,2.1136,3400.0],["1989-10-11",2.1136,2.1852,2.1136,2.1136,14400.0],["1989-10-12",2.1136,2.1852,2.1136,2.1136,5600.0],["1989-10-13",2.1136,2.1852,2.1136,2.1136,10400.0],["1989-10-16",2.1136,2.1136,2.0061,2.0777,45200.0],["1989-10-17",2.0777,2.0777,2.0419,2.0598,13800.0],["1989-10-18",2.0598,2.0777,2.0419,2.0419,6400.0],["1989-10-19",2.0419,2.0777,2.0061,2.0061,17400.0],["1989-10-20",2.0061,2.0419,2.0061,2.0419,7400.0],["1989-10-23",2.0061,2.0061,1.9703,2.0061,6200.0],["1989-10-24",2.0061,2.0777,1.9345,1.9524,16400.0],["1989-10-25",1.9703,2.0061,1.9703,2.0061,5200.0],["1989-10-26",2.0061,2.0061,1.9703,1.9703,8600.0],["1989-10-27",1.9703,2.0061,1.9703,1.9882,6800.0],["1989-10-30",1.9882,2.0061,1.9703,1.9703,10200.0],["1989-10-31",1.9703,2.0061,1.9345,2.0061,4000.0],["1989-11-01",1.9703,1.9703,1.9345,1.9345,14600.0],["1989-11-02",1.9345,1.9345,1.9345,1.9345,200.0],["1989-11-03",1.9345,2.0061,1.9345,1.9345,15800.0],["1989-11-06",1.9345,2.0061,1.9345,1.9345,4400.0],["1989-11-07",1.9345,2.0061,1.9345,1.9703,44400.0],["1989-11-08",1.9703,2.0061,1.9345,1.9703,23400.0],["1989-11-09",1.9703,2.0061,1.9345,2.0061,79000.0],["1989-11-10",1.9703,1.9703,1.9345,1.9703,8400.0],["1989-11-13",1.9703,2.0061,1.9345,1.9345,17000.0],["1989-11-14",1.9345,1.9524,1.9345,1.9345,35000.0],["1989-11-15",1.9345,2.024,1.9345,2.024,17800.0],["1989-11-16",2.024,2.0419,1.9345,1.9345,17000.0],["1989-11-17",1.9524,2.0419,1.9524,1.9524,29200.0],["1989-11-20",1.9524,2.0419,1.9345,1.9345,3400.0],["1989-11-21",1.9345,2.0419,1.9345,1.9345,17800.0],["1989-11-22",1.9345,1.9703,1.9345,1.9524,13000.0],["1989-11-24",1.9703,2.0419,1.9703,1.9703,3400.0],["1989-11-27",1.9703,2.0419,1.9703,1.9703,18400.0],["1989-11-28",1.9703,1.9882,1.9703,1.9703,15800.0],["1989-11-29",1.9703,2.0061,1.9703,1.9882,16800.0],["1989-11-30",1.9882,2.0419,1.9703,2.0419,15200.0],["1989-12-01",2.0419,2.0419,1.9703,2.0419,10600.0],["1989-12-04",2.0419,2.0419,1.9703,1.9703,6400.0],["1989-12-05",1.9703,2.0061,1.9703,1.9703,16200.0],["1989-12-06",1.9703,2.0419,1.9703,2.0419,6400.0],["1989-12-07",2.0419,2.0419,1.9703,2.0419,17600.0],["1989-12-08",1.9882,1.9882,1.9703,1.9703,20200.0],["1989-12-11",1.9703,2.0061,1.9703,2.0061,36600.0],["1989-12-12",2.0061,2.0061,1.9345,1.9345,13200.0],["1989-12-13",1.9345,2.0061,1.8986,1.9524,22800.0],["1989-12-14",1.9524,1.9703,1.8986,1.9345,26400.0],["1989-12-15",1.9345,1.9703,1.8986,1.9703,15400.0],["1989-12-18",1.8986,1.8986,1.7553,1.7553,68000.0],["1989-12-19",1.7553,1.827,1.7195,1.827,26600.0],["1989-12-20",1.827,1.827,1.7553,1.7912,24600.0],["1989-12-21",1.7912,1.8628,1.7912,1.8628,25200.0],["1989-12-22",1.8628,1.8986,1.8628,1.8986,8600.0],["1989-12-26",1.8986,1.8986,1.8628,1.8628,20200.0],["1989-12-27",1.8628,1.8628,1.8628,1.8628,6200.0],["1989-12-28",1.8628,1.9345,1.8628,1.8628,15800.0],["1989-12-29",1.8628,1.9345,1.8628,1.9345,14400.0],["1990-01-02",1.9345,1.9524,1.8628,1.8628,52600.0],["1990-01-03",1.8986,2.0061,1.8986,1.9345,71800.0],["1990-01-04",1.9345,2.0061,1.9345,1.9345,19200.0],["1990-01-05",1.9345,2.0061,1.9345,1.9524,9400.0],["1990-01-08",1.9345,1.9345,1.8986,1.8986,30400.0],["1990-01-09",1.8986,1.9703,1.8628,1.8628,44000.0],["1990-01-10",1.8628,1.9345,1.8628,1.8986,47200.0],["1990-01-11",1.9131,1.9492,1.877,1.877,27000.0],["1990-01-12",1.877,1.9492,1.877,1.877,12600.0],["1990-01-15",1.877,1.9131,1.877,1.877,11200.0],["1990-01-16",1.877,1.9131,1.877,1.877,42600.0],["1990-01-17",1.877,1.9492,1.877,1.877,16800.0],["1990-01-18",1.877,1.9492,1.8409,1.8409,17800.0],["1990-01-19",1.8409,1.895,1.8409,1.877,37000.0],["1990-01-22",1.877,1.877,1.8409,1.8409,6000.0],["1990-01-23",1.8409,1.877,1.8409,1.877,16400.0],["1990-01-24",1.877,1.877,1.8048,1.877,42800.0],["1990-01-25",1.877,1.877,1.8048,1.8048,31400.0],["1990-01-26",1.8228,1.8409,1.8228,1.8409,23800.0],["1990-01-29",1.8409,1.8409,1.8048,1.8048,14800.0],["1990-01-30",1.8048,1.8409,1.8048,1.8409,31000.0],["1990-01-31",1.8409,1.8409,1.8409,1.8409,800.0],["1990-02-01",1.8409,1.9492,1.8048,1.877,34400.0],["1990-02-02",1.9492,1.9492,1.9492,1.9492,800.0],["1990-02-05",1.9492,1.9492,1.8409,1.9492,39000.0],["1990-02-06",1.9492,1.9492,1.877,1.9492,2400.0],["1990-02-07",1.9492,1.9492,1.877,1.9492,6000.0],["1990-02-08",1.9131,1.9131,1.877,1.877,13600.0],["1990-02-09",1.877,1.9492,1.877,1.9492,13200.0],["1990-02-12",1.9131,1.9131,1.877,1.895,5400.0],["1990-02-13",1.895,1.9492,1.877,1.877,14400.0],["1990-02-14",1.9492,1.9492,1.9492,1.9492,6000.0],["1990-02-15",1.9492,1.9492,1.877,1.9131,11400.0],["1990-02-16",1.9131,1.9492,1.9131,1.9131,7000.0],["1990-02-20",1.9131,1.9853,1.9131,1.9131,14800.0],["1990-02-21",1.9131,1.9853,1.9131,1.9492,23600.0],["1990-02-22",1.9492,1.9492,1.9131,1.9311,7800.0],["1990-02-23",1.9311,1.9853,1.877,1.9853,12000.0],["1990-02-26",1.9853,1.9853,1.877,1.9853,7600.0],["1990-02-27",1.9853,1.9853,1.9131,1.9853,41000.0],["1990-02-28",1.9853,1.9853,1.9131,1.9853,16400.0],["1990-03-01",1.9853,2.0214,1.9492,2.0214,24200.0],["1990-03-02",2.0214,2.0935,1.9492,2.0214,47400.0],["1990-03-05",2.0214,2.0935,1.9853,1.9853,24000.0],["1990-03-06",1.9853,2.0394,1.9853,2.0394,26400.0],["1990-03-07",2.0394,2.0575,1.9853,1.9853,5000.0],["1990-03-08",2.0214,2.0575,2.0214,2.0214,39600.0],["1990-03-09",2.0214,2.0935,1.9853,1.9853,2600.0],["1990-03-12",1.9853,2.0935,1.9853,2.0394,13200.0],["1990-03-13",2.0394,2.0935,2.0214,2.0394,17200.0],["1990-03-14",2.0394,2.0575,1.9853,1.9853,2800.0],["1990-03-15",1.9853,2.0935,1.9853,2.0935,32200.0],["1990-03-16",2.0214,2.0214,1.9853,2.0214,5600.0],["1990-03-19",2.0214,2.0935,1.9853,2.0935,12400.0],["1990-03-20",2.0935,2.0935,1.9853,2.0033,31400.0],["1990-03-21",2.0033,2.0575,1.9853,1.9853,16400.0],["1990-03-22",1.9853,2.0575,1.9853,1.9853,23200.0],["1990-03-23",1.9853,2.0575,1.9853,1.9853,44400.0],["1990-03-26",2.0575,2.0575,1.9853,1.9853,30800.0],["1990-03-27",1.9853,2.0935,1.9853,2.0575,7400.0],["1990-03-28",1.9853,2.0575,1.9853,2.0575,17600.0],["1990-03-29",2.0394,2.0394,1.9853,1.9853,7600.0],["1990-03-30",1.9853,2.0575,1.9853,2.0575,8400.0],["1990-04-02",1.9853,2.0575,1.9853,2.0575,22600.0],["1990-04-03",1.9853,2.0575,1.9853,1.9853,9200.0],["1990-04-04",2.0575,2.0575,1.9853,1.9853,13800.0],["1990-04-05",2.0394,2.0575,1.9853,2.0575,38400.0],["1990-04-06",1.9853,2.0575,1.9672,2.0214,25200.0],["1990-04-09",1.9492,2.0214,1.9492,1.9492,13800.0],["1990-04-10",2.0214,2.0214,1.9131,1.9131,16200.0],["1990-04-11",1.9131,1.9131,1.9131,1.9131,7800.0],["1990-04-12",1.9131,1.9853,1.9131,1.9492,21800.0],["1990-04-16",1.877,1.9853,1.877,1.9131,22000.0],["1990-04-17",1.9492,1.9492,1.8409,1.8409,20200.0],["1990-04-18",1.8409,1.895,1.8409,1.8409,19000.0],["1990-04-19",1.8409,1.9131,1.8409,1.877,27200.0],["1990-04-20",1.877,1.895,1.877,1.877,26200.0],["1990-04-23",1.877,1.9492,1.877,1.9492,7400.0],["1990-04-24",1.9492,1.9492,1.9492,1.9492,2200.0],["1990-04-25",1.877,1.9311,1.877,1.9311,15400.0],["1990-04-26",1.877,1.877,1.8409,1.877,12400.0],["1990-04-27",1.8048,1.8589,1.8048,1.8048,12000.0],["1990-04-30",1.8048,1.9131,1.8048,1.8409,22600.0],["1990-05-01",1.9131,1.9131,1.8048,1.8048,16200.0],["1990-05-02",1.8048,1.8409,1.8048,1.8409,21600.0],["1990-05-03",1.8048,1.877,1.8048,1.8048,67600.0],["1990-05-04",1.877,1.877,1.8409,1.8409,9600.0],["1990-05-07",1.877,1.877,1.877,1.877,7200.0],["1990-05-08",1.877,1.877,1.877,1.877,1400.0],["1990-05-09",1.895,1.9131,1.8409,1.877,12200.0],["1990-05-10",1.877,1.9131,1.877,1.895,18400.0],["1990-05-11",1.9131,1.9131,1.8409,1.8409,44600.0],["1990-05-14",1.8409,1.9492,1.8409,1.9131,9600.0],["1990-05-15",1.8409,1.9131,1.8409,1.8589,22600.0],["1990-05-16",1.8409,1.9131,1.8409,1.9131,6600.0],["1990-05-17",1.8409,1.877,1.8409,1.8409,34000.0],["1990-05-18",1.8409,1.9131,1.8409,1.8409,2400.0],["1990-05-21",1.8409,1.9131,1.8409,1.8589,8000.0],["1990-05-22",1.8409,1.877,1.8409,1.8409,9400.0],["1990-05-23",1.8409,1.877,1.8048,1.877,12800.0],["1990-05-24",1.8048,1.8409,1.8048,1.8409,29000.0],["1990-05-25",1.9131,1.9131,1.8048,1.8048,2600.0],["1990-05-29",1.8048,1.9131,1.8048,1.8409,13800.0],["1990-05-30",1.8048,1.8409,1.8048,1.8409,4800.0],["1990-05-31",1.8409,1.9131,1.8048,1.9131,10600.0],["1990-06-01",1.8409,1.8409,1.8409,1.8409,600.0],["1990-06-04",1.9131,1.9131,1.8409,1.8409,1600.0],["1990-06-05",1.8409,1.8589,1.8409,1.8409,9200.0],["1990-06-06",1.8409,1.9131,1.8409,1.9131,15000.0],["1990-06-07",1.8409,1.9131,1.8409,1.8409,26400.0],["1990-06-08",1.8409,1.9131,1.8409,1.8409,43600.0],["1990-06-11",1.9131,1.9131,1.8409,1.8409,18000.0],["1990-06-12",1.8409,1.877,1.8409,1.8409,10600.0],["1990-06-13",1.8409,1.9131,1.8409,1.877,29600.0],["1990-06-14",1.8409,1.877,1.8409,1.8409,13800.0],["1990-06-15",1.8409,1.877,1.8409,1.8409,13000.0],["1990-06-18",1.8409,1.877,1.8409,1.877,5400.0],["1990-06-19",1.8589,1.8589,1.8409,1.8409,15200.0],["1990-06-20",1.877,1.877,1.8048,1.8048,16000.0],["1990-06-21",1.8048,1.877,1.8048,1.8048,25600.0],["1990-06-22",1.8048,1.8409,1.8048,1.8048,28400.0],["1990-06-25",1.8409,1.8409,1.8048,1.8048,400.0],["1990-06-26",1.8048,1.8048,1.8048,1.8048,800.0],["1990-06-27",1.8048,1.8228,1.6965,1.7326,28200.0],["1990-06-28",1.7326,1.7326,1.6965,1.7326,14800.0],["1990-06-29",1.7326,1.7326,1.6243,1.6243,107000.0],["1990-07-02",1.7326,1.8048,1.6965,1.8048,105200.0],["1990-07-03",1.8409,1.8409,1.7326,1.8048,82600.0],["1990-07-05",1.8048,1.8048,1.7687,1.7687,12600.0],["1990-07-06",1.7326,1.7687,1.7326,1.7687,4800.0],["1990-07-09",1.7326,1.7687,1.7326,1.7687,19800.0],["1990-07-10",1.7847,1.7847,1.7483,1.7483,10200.0],["1990-07-11",1.7847,1.7847,1.7119,1.7119,46200.0],["1990-07-12",1.7847,1.7847,1.7119,1.7483,17400.0],["1990-07-13",1.8211,1.8211,1.7483,1.7483,2200.0],["1990-07-16",1.7483,1.8211,1.7483,1.7483,15000.0],["1990-07-17",1.7483,1.7483,1.7119,1.7301,13600.0],["1990-07-18",1.7119,1.7119,1.6754,1.6754,3600.0],["1990-07-19",1.6754,1.7847,1.6754,1.6754,11000.0],["1990-07-20",1.6754,1.7483,1.6754,1.7483,2600.0],["1990-07-23",1.6754,1.7483,1.6754,1.6754,10600.0],["1990-07-24",1.7119,1.7483,1.6754,1.6754,31400.0],["1990-07-25",1.7483,1.7483,1.6754,1.6754,4600.0],["1990-07-26",1.7301,1.7483,1.6754,1.6754,17400.0],["1990-07-27",1.7119,1.7119,1.6754,1.7119,32200.0],["1990-07-30",1.7119,1.7119,1.6754,1.6754,14600.0],["1990-07-31",1.6754,1.7119,1.6754,1.7119,15600.0],["1990-08-01",1.6754,1.7119,1.6754,1.6937,29200.0],["1990-08-02",1.6754,1.7119,1.6754,1.6937,11600.0],["1990-08-03",1.6937,1.7119,1.6754,1.6754,10200.0],["1990-08-06",1.6754,1.6754,1.6026,1.6754,45000.0],["1990-08-07",1.639,1.6754,1.6026,1.6754,27600.0],["1990-08-08",1.6026,1.6937,1.6026,1.6937,108000.0],["1990-08-09",1.639,1.7119,1.639,1.7119,23600.0],["1990-08-10",1.6754,1.7119,1.6754,1.7119,25400.0],["1990-08-13",1.6754,1.6754,1.6754,1.6754,2600.0],["1990-08-14",1.6754,1.6754,1.6754,1.6754,7000.0],["1990-08-15",1.7119,1.7119,1.6937,1.6937,6200.0],["1990-08-16",1.639,1.6754,1.639,1.6754,5200.0],["1990-08-17",1.6937,1.6937,1.639,1.6937,20600.0],["1990-08-20",1.6754,1.6754,1.6754,1.6754,14800.0],["1990-08-21",1.6754,1.6754,1.5662,1.6754,63800.0],["1990-08-22",1.639,1.6754,1.5844,1.639,126600.0],["1990-08-23",1.5662,1.6026,1.5298,1.6026,82600.0],["1990-08-24",1.5662,1.6026,1.5662,1.6026,30400.0],["1990-08-27",1.5662,1.639,1.5662,1.6208,59000.0],["1990-08-28",1.639,1.639,1.6208,1.6208,1400.0],["1990-08-29",1.5662,1.639,1.5662,1.5662,12200.0],["1990-08-30",1.639,1.639,1.548,1.5662,14600.0],["1990-08-31",1.5298,1.6026,1.5298,1.5662,19400.0],["1990-09-04",1.5662,1.5662,1.4933,1.548,6000.0],["1990-09-05",1.4933,1.4933,1.4205,1.4751,58600.0],["1990-09-06",1.4569,1.4933,1.3841,1.4933,122000.0],["1990-09-07",1.4205,1.4933,1.4205,1.4569,53000.0],["1990-09-10",1.4933,1.4933,1.4569,1.4569,34800.0],["1990-09-11",1.4933,1.5298,1.4569,1.5298,37000.0],["1990-09-12",1.5298,1.5298,1.4569,1.4569,9800.0],["1990-09-13",1.4569,1.4933,1.4205,1.4205,32600.0],["1990-09-14",1.4205,1.4933,1.4205,1.4933,9200.0],["1990-09-17",1.4569,1.4569,1.3841,1.3841,25800.0],["1990-09-18",1.3841,1.4205,1.3112,1.3841,166000.0],["1990-09-19",1.3112,1.4205,1.3112,1.3841,38800.0],["1990-09-20",1.3476,1.4205,1.3112,1.4205,47600.0],["1990-09-21",1.4205,1.4569,1.3841,1.4205,91600.0],["1990-09-24",1.4569,1.4569,1.3112,1.3659,121200.0],["1990-09-25",1.3841,1.3841,1.3112,1.3112,49200.0],["1990-09-26",1.3841,1.3841,1.3112,1.3841,21200.0],["1990-09-27",1.3112,1.3841,1.2019,1.2019,120000.0],["1990-09-28",1.2748,1.2748,1.1655,1.2748,121000.0],["1990-10-01",1.3112,1.3476,1.2748,1.3112,32400.0],["1990-10-02",1.3112,1.3841,1.2748,1.2748,110000.0],["1990-10-03",1.3476,1.3476,1.2748,1.3294,41000.0],["1990-10-04",1.3476,1.3476,1.2748,1.3476,34000.0],["1990-10-05",1.2748,1.3476,1.2748,1.3294,10000.0],["1990-10-08",1.3112,1.3476,1.3112,1.3476,15400.0],["1990-10-09",1.3112,1.3841,1.3112,1.3294,53200.0],["1990-10-10",1.3112,1.3476,1.3112,1.3112,16000.0],["1990-10-11",1.3476,1.3476,1.3112,1.3112,7800.0],["1990-10-12",1.3112,1.3841,1.3112,1.3841,6600.0],["1990-10-15",1.3841,1.4205,1.2748,1.3476,73600.0],["1990-10-16",1.3112,1.3476,1.3112,1.3476,20000.0],["1990-10-17",1.3476,1.3476,1.3112,1.3112,25400.0],["1990-10-18",1.3112,1.3294,1.3112,1.3294,8400.0],["1990-10-19",1.3112,1.3476,1.3112,1.3294,10600.0],["1990-10-22",1.3112,1.3476,1.3112,1.3112,7600.0],["1990-10-23",1.3476,1.3476,1.3112,1.3112,12800.0],["1990-10-24",1.3112,1.3476,1.2748,1.293,53000.0],["1990-10-25",1.3112,1.3294,1.2748,1.2748,62200.0],["1990-10-26",1.2748,1.3112,1.2748,1.293,24000.0],["1990-10-29",1.3112,1.3112,1.2748,1.293,19200.0],["1990-10-30",1.3112,1.3112,1.2384,1.3112,66600.0],["1990-10-31",1.2748,1.3112,1.2748,1.3112,112000.0],["1990-11-01",1.3112,1.3112,1.2748,1.2748,11400.0],["1990-11-02",1.3112,1.3112,1.2748,1.293,25000.0],["1990-11-05",1.3112,1.3112,1.293,1.3112,5600.0],["1990-11-06",1.3112,1.3112,1.2748,1.293,23400.0],["1990-11-07",1.2748,1.3112,1.2748,1.293,26800.0],["1990-11-08",1.2748,1.3112,1.2748,1.3112,86600.0],["1990-11-09",1.2748,1.3112,1.2748,1.3112,26200.0],["1990-11-12",1.2748,1.3112,1.2748,1.3112,23800.0],["1990-11-13",1.3112,1.3476,1.2748,1.3112,39200.0],["1990-11-14",1.3476,1.3476,1.3112,1.3476,13600.0],["1990-11-15",1.3112,1.3476,1.2748,1.3476,20600.0],["1990-11-16",1.3476,1.3476,1.2748,1.3476,15400.0],["1990-11-19",1.3112,1.3476,1.3112,1.3112,9200.0],["1990-11-20",1.3476,1.3476,1.3112,1.3112,8600.0],["1990-11-21",1.293,1.3476,1.293,1.3112,22400.0],["1990-11-23",1.3476,1.3476,1.3112,1.3294,8400.0],["1990-11-26",1.3112,1.3476,1.3112,1.3476,47000.0],["1990-11-27",1.3112,1.3476,1.3112,1.3476,65000.0],["1990-11-28",1.3476,1.3476,1.3112,1.3112,21600.0],["1990-11-29",1.2748,1.3476,1.2748,1.3112,54000.0],["1990-11-30",1.2748,1.3112,1.2748,1.2748,14000.0],["1990-12-03",1.2748,1.3294,1.2748,1.3112,53200.0],["1990-12-04",1.3112,1.3476,1.3112,1.3476,15000.0],["1990-12-05",1.3112,1.3476,1.3112,1.3476,132800.0],["1990-12-06",1.3112,1.3841,1.3112,1.3476,98000.0],["1990-12-07",1.3476,1.3841,1.3476,1.3841,21200.0],["1990-12-10",1.3841,1.3841,1.3112,1.3659,13600.0],["1990-12-11",1.3841,1.3841,1.3476,1.3841,21200.0],["1990-12-12",1.3476,1.3841,1.3476,1.3476,14400.0],["1990-12-13",1.3476,1.3659,1.3476,1.3659,4200.0],["1990-12-14",1.3841,1.3841,1.3476,1.3841,57000.0],["1990-12-17",1.3476,1.3476,1.2748,1.3476,10000.0],["1990-12-18",1.3112,1.3476,1.3112,1.3294,6800.0],["1990-12-19",1.3476,1.3476,1.3476,1.3476,6400.0],["1990-12-20",1.3112,1.3476,1.3112,1.3476,800.0],["1990-12-21",1.3112,1.3476,1.3112,1.3112,23200.0],["1990-12-24",1.3112,1.3476,1.3112,1.3112,22400.0],["1990-12-26",1.3112,1.3476,1.3112,1.3476,11600.0],["1990-12-27",1.3112,1.4205,1.3112,1.3294,36600.0],["1990-12-28",1.3112,1.3476,1.2748,1.2748,26400.0],["1990-12-31",1.3476,1.4751,1.3112,1.4569,193800.0],["1991-01-02",1.4569,1.5662,1.4569,1.4933,194800.0],["1991-01-03",1.4569,1.5298,1.4569,1.4933,100400.0],["1991-01-04",1.4569,1.6026,1.4569,1.5298,180800.0],["1991-01-07",1.4933,1.5298,1.4569,1.4569,9000.0],["1991-01-08",1.4751,1.4933,1.4569,1.4933,38800.0],["1991-01-09",1.4933,1.5298,1.4569,1.4569,29800.0],["1991-01-10",1.4569,1.4751,1.4023,1.4023,58600.0],["1991-01-11",1.3476,1.3841,1.3476,1.3841,3800.0],["1991-01-14",1.3841,1.3841,1.3476,1.3659,11000.0],["1991-01-15",1.3476,1.3841,1.2748,1.2748,77200.0],["1991-01-16",1.3112,1.3112,1.2748,1.3112,86200.0],["1991-01-17",1.3112,1.3476,1.3112,1.3476,54200.0],["1991-01-18",1.3112,1.3476,1.3112,1.3112,10600.0],["1991-01-21",1.3112,1.3112,1.3112,1.3112,3400.0],["1991-01-22",1.3476,1.3476,1.3112,1.3476,16600.0],["1991-01-23",1.3112,1.3476,1.3112,1.3294,31400.0],["1991-01-24",1.3476,1.3476,1.3112,1.3294,10400.0],["1991-01-25",1.3294,1.3476,1.3112,1.3476,6400.0],["1991-01-28",1.3112,1.3112,1.3112,1.3112,6200.0],["1991-01-29",1.3112,1.3476,1.3112,1.3476,4200.0],["1991-01-30",1.3476,1.3476,1.3112,1.3476,32000.0],["1991-01-31",1.3476,1.3659,1.3476,1.3659,4200.0],["1991-02-01",1.4023,1.4023,1.3659,1.3841,38200.0],["1991-02-04",1.4205,1.4569,1.4023,1.4569,15400.0],["1991-02-05",1.4205,1.4933,1.4205,1.4751,19600.0],["1991-02-06",1.4205,1.4933,1.4205,1.4205,14200.0],["1991-02-07",1.4933,1.4933,1.4205,1.4205,23800.0],["1991-02-08",1.4569,1.4933,1.4205,1.4933,18000.0],["1991-02-11",1.4205,1.4933,1.4205,1.4933,21200.0],["1991-02-12",1.4933,1.4933,1.4205,1.4569,20400.0],["1991-02-13",1.4569,1.4569,1.4387,1.4387,3200.0],["1991-02-14",1.4205,1.4569,1.4023,1.4569,71800.0],["1991-02-15",1.4569,1.4933,1.4205,1.4569,65800.0],["1991-02-19",1.4569,1.4569,1.4205,1.4205,22600.0],["1991-02-20",1.4205,1.4569,1.4205,1.4205,10600.0],["1991-02-21",1.4205,1.4569,1.4205,1.4387,9000.0],["1991-02-22",1.4387,1.4569,1.4205,1.4387,11400.0],["1991-02-25",1.4569,1.4569,1.4205,1.4205,12000.0],["1991-02-26",1.4569,1.4569,1.4205,1.4387,17600.0],["1991-02-27",1.4387,1.4387,1.4387,1.4387,5000.0],["1991-02-28",1.4569,1.4933,1.4205,1.4387,59200.0],["1991-03-01",1.4205,1.4751,1.4205,1.4751,56200.0],["1991-03-04",1.4569,1.5298,1.4569,1.4933,33600.0],["1991-03-05",1.5298,1.5298,1.4569,1.4751,55200.0],["1991-03-06",1.5298,1.5844,1.4933,1.5662,79400.0],["1991-03-07",1.5298,1.5662,1.5298,1.5662,121200.0],["1991-03-08",1.5298,1.5662,1.5298,1.548,38800.0],["1991-03-11",1.5298,1.6026,1.5298,1.548,29200.0],["1991-03-12",1.5298,1.6026,1.5298,1.5662,20000.0],["1991-03-13",1.6026,1.6026,1.5298,1.5662,57800.0],["1991-03-14",1.5662,1.6208,1.5662,1.6026,47000.0],["1991-03-15",1.639,1.639,1.5662,1.6208,43800.0],["1991-03-18",1.5662,1.639,1.5662,1.639,56000.0],["1991-03-19",1.5662,1.639,1.5662,1.6026,6600.0],["1991-03-20",1.639,1.639,1.5662,1.5662,14800.0],["1991-03-21",1.6208,1.639,1.6026,1.6026,51000.0],["1991-03-22",1.6754,1.6754,1.6026,1.6026,37000.0],["1991-03-25",1.639,1.6754,1.6026,1.639,30800.0],["1991-03-26",1.639,1.6754,1.639,1.639,41000.0],["1991-03-27",1.6754,1.6754,1.639,1.6572,29800.0],["1991-03-28",1.6754,1.6754,1.639,1.639,10200.0],["1991-04-01",1.639,1.6754,1.6026,1.639,28200.0],["1991-04-02",1.6026,1.6754,1.6026,1.639,16800.0],["1991-04-03",1.639,1.639,1.6026,1.6026,9000.0],["1991-04-04",1.6026,1.639,1.5662,1.5662,18800.0],["1991-04-05",1.5662,1.6026,1.5662,1.5662,3400.0],["1991-04-08",1.5662,1.639,1.548,1.548,42800.0],["1991-04-09",1.5662,1.639,1.5662,1.6026,19200.0],["1991-04-10",1.5662,1.6026,1.5662,1.6026,3400.0],["1991-04-11",1.5662,1.6026,1.5662,1.5662,20000.0],["1991-04-12",1.5662,1.639,1.5662,1.5662,17600.0],["1991-04-15",1.5662,1.6026,1.5662,1.5844,33200.0],["1991-04-16",1.639,1.639,1.6026,1.6026,6200.0],["1991-04-17",1.5662,1.639,1.5662,1.5662,4000.0],["1991-04-18",1.639,1.639,1.5662,1.5844,16000.0],["1991-04-19",1.6026,1.6026,1.5662,1.5662,16400.0],["1991-04-22",1.5662,1.6026,1.5662,1.5662,23800.0],["1991-04-23",1.5662,1.6026,1.5662,1.5662,9000.0],["1991-04-24",1.5662,1.6026,1.5662,1.5662,18400.0],["1991-04-25",1.5844,1.5844,1.5662,1.5662,53800.0],["1991-04-26",1.5662,1.5662,1.5662,1.5662,8400.0],["1991-04-29",1.6026,1.6026,1.5662,1.5662,97800.0],["1991-04-30",1.5298,1.5662,1.5298,1.5662,37000.0],["1991-05-01",1.5662,1.6026,1.5298,1.5298,31000.0],["1991-05-02",1.5298,1.6026,1.5298,1.6026,79800.0],["1991-05-03",1.5662,1.5844,1.5662,1.5844,21400.0],["1991-05-06",1.6026,1.6026,1.5662,1.6026,19400.0],["1991-05-07",1.6026,1.6026,1.5662,1.5662,29400.0],["1991-05-08",1.5662,1.5662,1.5298,1.5298,38000.0],["1991-05-09",1.5298,1.5298,1.5298,1.5298,400.0],["1991-05-10",1.5662,1.5662,1.5298,1.5662,26000.0],["1991-05-13",1.5298,1.5662,1.5298,1.5298,31000.0],["1991-05-14",1.5662,1.6026,1.5298,1.6026,47400.0],["1991-05-15",1.5662,1.5844,1.5662,1.5844,7000.0],["1991-05-16",1.6026,1.6026,1.5662,1.5662,73600.0],["1991-05-17",1.5844,1.6026,1.5662,1.5844,61800.0],["1991-05-20",1.5662,1.6026,1.5662,1.5844,57600.0],["1991-05-21",1.6026,1.639,1.6026,1.6026,23600.0],["1991-05-22",1.5662,1.5662,1.5662,1.5662,13000.0],["1991-05-23",1.5662,1.6026,1.5662,1.5844,19600.0],["1991-05-24",1.5662,1.6026,1.5662,1.5844,20000.0],["1991-05-28",1.6026,1.6026,1.5662,1.5662,31200.0],["1991-05-29",1.5662,1.6026,1.5662,1.5844,33400.0],["1991-05-30",1.5662,1.6026,1.5662,1.5662,10800.0],["1991-05-31",1.5662,1.6026,1.5662,1.5844,38400.0],["1991-06-03",1.5844,1.6026,1.5662,1.5662,15800.0],["1991-06-04",1.5662,1.6026,1.5662,1.5844,22800.0],["1991-06-05",1.5662,1.5662,1.5662,1.5662,12200.0],["1991-06-06",1.5662,1.6026,1.5662,1.6026,6000.0],["1991-06-07",1.5662,1.6026,1.5662,1.5662,27000.0],["1991-06-10",1.5844,1.6026,1.5662,1.5662,30200.0],["1991-06-11",1.6026,1.6026,1.6026,1.6026,5800.0],["1991-06-12",1.5662,1.6026,1.5662,1.5662,8600.0],["1991-06-13",1.5662,1.6026,1.5298,1.5662,65600.0],["1991-06-14",1.6026,1.6026,1.5662,1.5662,75800.0],["1991-06-17",1.6026,1.639,1.5662,1.5662,19800.0],["1991-06-18",1.5662,1.639,1.5662,1.5844,13000.0],["1991-06-19",1.5844,1.6026,1.5844,1.6026,8000.0],["1991-06-20",1.6026,1.639,1.5662,1.639,2800.0],["1991-06-21",1.5662,1.639,1.5662,1.5662,14800.0],["1991-06-24",1.5662,1.639,1.5662,1.639,5400.0],["1991-06-25",1.6026,1.639,1.5662,1.5662,65800.0],["1991-06-26",1.5662,1.639,1.5662,1.6026,20600.0],["1991-06-27",1.6026,1.639,1.6026,1.639,46800.0],["1991-06-28",1.6208,1.639,1.5662,1.6026,274000.0],["1991-07-01",1.6026,1.639,1.6026,1.6208,46800.0],["1991-07-02",1.639,1.639,1.6026,1.6026,4800.0],["1991-07-03",1.639,1.639,1.6026,1.639,37400.0],["1991-07-05",1.6026,1.639,1.6026,1.639,20600.0],["1991-07-08",1.639,1.6754,1.6026,1.6026,31200.0],["1991-07-09",1.6754,1.7119,1.639,1.639,41800.0],["1991-07-10",1.7119,1.7119,1.639,1.639,5400.0],["1991-07-11",1.639,1.7119,1.639,1.7119,11200.0],["1991-07-12",1.7119,1.7119,1.7119,1.7119,5400.0],["1991-07-15",1.6754,1.7119,1.639,1.639,56400.0],["1991-07-16",1.7119,1.7119,1.639,1.639,16400.0],["1991-07-17",1.6572,1.7119,1.6572,1.7119,21600.0],["1991-07-18",1.6754,1.7483,1.639,1.639,34400.0],["1991-07-19",1.7119,1.7847,1.6754,1.7847,95000.0],["1991-07-22",1.7847,1.7847,1.7119,1.7847,13800.0],["1991-07-23",1.7847,1.8211,1.7301,1.8211,79600.0],["1991-07-24",1.8576,1.894,1.8211,1.8576,56200.0],["1991-07-25",1.8211,1.894,1.8211,1.8576,70800.0],["1991-07-26",1.8758,1.894,1.8211,1.8211,10400.0],["1991-07-29",1.8211,1.894,1.8211,1.8576,32200.0],["1991-07-30",1.894,1.894,1.8576,1.8576,10000.0],["1991-07-31",1.8576,1.894,1.8576,1.8576,57000.0],["1991-08-01",1.894,1.894,1.8576,1.8576,31600.0],["1991-08-02",1.8576,1.894,1.8576,1.8576,15200.0],["1991-08-05",1.8576,1.894,1.8576,1.894,28800.0],["1991-08-06",1.894,1.9122,1.8576,1.9122,46200.0],["1991-08-07",1.894,1.9668,1.894,1.9304,102600.0],["1991-08-08",1.9122,1.9668,1.9122,1.9486,43600.0],["1991-08-09",1.9486,2.0033,1.9486,2.0033,51400.0],["1991-08-12",2.0032,2.0032,1.9304,1.9486,43800.0],["1991-08-13",1.9304,2.0397,1.9304,2.0033,11600.0],["1991-08-14",2.0397,2.0397,1.9668,2.0033,103800.0],["1991-08-15",2.0215,2.0397,2.0033,2.0033,36800.0],["1991-08-16",2.0032,2.0397,2.0032,2.0397,35600.0],["1991-08-19",1.894,1.9668,1.894,1.9304,50000.0],["1991-08-20",1.9304,1.9668,1.894,1.894,15000.0],["1991-08-21",1.9304,1.985,1.9304,1.985,28600.0],["1991-08-22",2.0032,2.0397,1.9668,1.985,92200.0],["1991-08-23",1.9668,2.0397,1.9668,2.0033,49400.0],["1991-08-26",1.985,1.985,1.9668,1.9668,4800.0],["1991-08-27",1.9668,2.0032,1.9668,1.9668,14400.0],["1991-08-28",1.9668,2.0033,1.9668,2.0033,31200.0],["1991-08-29",2.0397,2.0397,2.0033,2.0033,19600.0],["1991-08-30",2.0032,2.0032,1.9668,1.9668,16800.0],["1991-09-03",2.0032,2.0032,1.9668,1.9668,7000.0],["1991-09-04",1.9668,2.0032,1.9668,1.9668,46600.0],["1991-09-05",1.9668,1.985,1.9668,1.9668,7200.0],["1991-09-06",1.9668,2.0032,1.9304,1.9668,82400.0],["1991-09-09",1.9304,2.0032,1.9304,1.9304,23200.0],["1991-09-10",1.9304,1.9304,1.8576,1.8576,30800.0],["1991-09-11",1.8576,1.9304,1.8576,1.894,69800.0],["1991-09-12",1.8576,1.9304,1.8576,1.8576,39600.0],["1991-09-13",1.8576,1.894,1.8576,1.8576,12200.0],["1991-09-16",1.894,1.894,1.8576,1.8576,6800.0],["1991-09-17",1.8576,1.8576,1.7847,1.7847,23800.0],["1991-09-18",1.7847,1.8576,1.7847,1.7847,15200.0],["1991-09-19",1.7847,1.8576,1.7847,1.7847,68000.0],["1991-09-20",1.8576,1.8576,1.7847,1.8576,41000.0],["1991-09-23",1.8576,1.8576,1.7847,1.7847,31400.0],["1991-09-24",1.8576,1.8576,1.7483,1.7483,50400.0],["1991-09-25",1.7483,1.8576,1.7483,1.8576,8000.0],["1991-09-26",1.7847,1.8576,1.7847,1.8576,12000.0],["1991-09-27",1.8576,1.8576,1.8576,1.8576,10200.0],["1991-09-30",1.8576,1.8576,1.7847,1.8393,33800.0],["1991-10-01",1.8576,1.8576,1.8211,1.8576,24800.0],["1991-10-02",1.8211,1.8576,1.8029,1.8029,21400.0],["1991-10-03",1.8211,1.8211,1.7483,1.8029,9200.0],["1991-10-04",1.7483,1.8576,1.7483,1.8393,20800.0],["1991-10-07",1.8576,1.9304,1.7483,1.9304,92400.0],["1991-10-08",1.9668,1.9668,1.9122,1.9122,52600.0],["1991-10-09",1.9115,1.9482,1.8931,1.9482,24400.0],["1991-10-10",1.9666,1.9666,1.9482,1.9482,6800.0],["1991-10-11",1.9666,1.9666,1.9482,1.9666,14200.0],["1991-10-14",1.9666,2.0034,1.9666,2.0034,7000.0],["1991-10-15",2.0217,2.0401,2.0034,2.0217,13600.0],["1991-10-16",2.0034,2.0034,1.985,1.985,7400.0],["1991-10-17",2.0034,2.0217,1.9666,1.9666,4800.0],["1991-10-18",1.985,2.0217,1.985,2.0034,7000.0],["1991-10-21",2.0217,2.0217,2.0034,2.0034,11800.0],["1991-10-22",2.0034,2.0401,2.0034,2.0401,14400.0],["1991-10-23",2.0217,2.0401,2.0217,2.0401,6200.0],["1991-10-24",2.0585,2.0585,2.0585,2.0585,8000.0],["1991-10-25",2.0585,2.0585,2.0217,2.0401,21000.0],["1991-10-28",2.0401,2.0401,2.0034,2.0217,2600.0],["1991-10-29",1.985,1.985,1.985,1.985,12800.0],["1991-10-30",1.985,2.0401,1.985,2.0034,15200.0],["1991-10-31",2.0034,2.0034,2.0034,2.0034,0.0],["1991-11-01",2.0034,2.0034,2.0034,2.0034,200.0],["1991-11-04",1.985,1.985,1.9666,1.9666,4400.0],["1991-11-05",1.9666,2.0034,1.9482,1.9482,7800.0],["1991-11-06",1.985,2.0034,1.985,1.985,10600.0],["1991-11-07",1.9666,2.0034,1.9666,2.0034,6600.0],["1991-11-08",2.0217,2.0953,2.0217,2.0953,75200.0],["1991-11-11",2.0953,2.0953,2.0585,2.0953,41200.0],["1991-11-12",2.0953,2.132,2.0585,2.132,42400.0],["1991-11-13",2.0953,2.132,2.0953,2.132,6800.0],["1991-11-14",2.1688,2.279,2.1688,2.2239,37200.0],["1991-11-15",2.2055,2.2055,2.0953,2.0953,62000.0],["1991-11-18",2.0769,2.0953,2.0769,2.0769,13200.0],["1991-11-19",2.0953,2.132,2.0769,2.0769,14600.0],["1991-11-20",2.0585,2.0769,2.0585,2.0769,13600.0],["1991-11-21",2.0953,2.1504,2.0953,2.132,6600.0],["1991-11-22",2.132,2.132,2.1136,2.1136,12200.0],["1991-11-25",2.1136,2.1504,2.0769,2.1136,43800.0],["1991-11-26",2.0953,2.1688,2.0953,2.1504,56000.0],["1991-11-27",2.1504,2.1688,2.1504,2.1504,5600.0],["1991-11-29",2.1688,2.1688,2.1504,2.1504,8000.0],["1991-12-02",2.1136,2.1504,2.1136,2.132,9000.0],["1991-12-03",2.132,2.2239,2.132,2.2239,40600.0],["1991-12-04",2.2607,2.3158,2.2607,2.3158,57000.0],["1991-12-05",2.3158,2.3893,2.3158,2.3158,20800.0],["1991-12-06",2.3342,2.3342,2.2607,2.2607,15000.0],["1991-12-09",2.2239,2.2974,2.1871,2.2239,22600.0],["1991-12-10",2.2423,2.279,2.2423,2.279,32200.0],["1991-12-11",2.279,2.2974,2.279,2.2974,22400.0],["1991-12-12",2.279,2.279,2.279,2.279,9600.0],["1991-12-13",2.279,2.279,2.2423,2.279,20600.0],["1991-12-16",2.2607,2.2607,2.2423,2.2423,2600.0],["1991-12-17",2.2055,2.2055,2.0585,2.0585,27400.0],["1991-12-18",2.0217,2.0953,2.0217,2.0953,24800.0],["1991-12-19",2.0953,2.132,2.0953,2.132,47800.0],["1991-12-20",2.1504,2.2055,2.1504,2.1688,12000.0],["1991-12-23",2.1871,2.1871,2.1504,2.1871,27400.0],["1991-12-24",2.1688,2.1871,2.132,2.1688,15600.0],["1991-12-26",2.1504,2.1504,2.1504,2.1504,800.0],["1991-12-27",2.1871,2.2055,2.132,2.132,9600.0],["1991-12-30",2.1688,2.1688,2.0217,2.0217,29800.0],["1991-12-31",2.0585,2.0585,2.0034,2.0401,16200.0],["1992-01-02",2.0585,2.0585,2.0401,2.0401,6000.0],["1992-01-03",2.0401,2.0769,2.0401,2.0585,6800.0],["1992-01-06",2.0401,2.0401,2.0034,2.0034,16400.0],["1992-01-07",2.0217,2.0585,2.0217,2.0401,19600.0],["1992-01-08",2.0401,2.132,2.0401,2.0585,48200.0],["1992-01-09",2.0217,2.0585,2.0034,2.0585,34200.0],["1992-01-10",2.0578,2.0763,2.0392,2.0578,22800.0],["1992-01-13",2.0763,2.1319,2.0763,2.1134,21000.0],["1992-01-14",2.1504,2.169,2.1134,2.1134,13200.0],["1992-01-15",2.1319,2.1319,2.0948,2.1134,21000.0],["1992-01-16",2.1134,2.1134,2.0948,2.1134,4800.0],["1992-01-17",2.1134,2.1319,2.1134,2.1134,5200.0],["1992-01-20",2.1319,2.1319,2.1134,2.1134,6800.0],["1992-01-21",2.0763,2.0948,2.0763,2.0763,8800.0],["1992-01-22",2.0578,2.0763,2.0578,2.0763,6800.0],["1992-01-23",2.0578,2.0948,2.0578,2.0948,27000.0],["1992-01-24",2.0763,2.0763,2.0578,2.0763,30600.0],["1992-01-27",2.0763,2.0763,2.0578,2.0578,13400.0],["1992-01-28",2.0207,2.0392,2.0207,2.0207,29000.0],["1992-01-29",2.0578,2.0578,1.9836,2.0021,43800.0],["1992-01-30",1.9836,2.0021,1.928,1.9836,27800.0],["1992-01-31",2.0392,2.0578,2.0392,2.0578,53200.0],["1992-02-03",2.0392,2.0578,2.0392,2.0578,32000.0],["1992-02-04",2.0207,2.0392,1.9836,2.0392,90000.0],["1992-02-05",2.0392,2.0392,2.0207,2.0207,78200.0],["1992-02-06",2.0207,2.0392,2.0207,2.0392,89200.0],["1992-02-07",2.0392,2.0392,2.0021,2.0021,87200.0],["1992-02-10",2.0207,2.0207,1.9836,2.0021,20800.0],["1992-02-11",2.0021,2.0207,2.0021,2.0021,6600.0],["1992-02-12",2.0021,2.0392,2.0021,2.0392,164800.0],["1992-02-13",2.0392,2.0578,2.0207,2.0392,84000.0],["1992-02-14",2.0392,2.0578,2.0392,2.0392,20400.0],["1992-02-18",2.0392,2.0578,2.0392,2.0392,2800.0],["1992-02-19",2.0763,2.0948,2.0578,2.0763,52800.0],["1992-02-20",2.0948,2.0948,2.0763,2.0948,10600.0],["1992-02-21",2.0948,2.0948,2.0763,2.0948,6800.0],["1992-02-24",2.0763,2.0948,2.0763,2.0763,4200.0],["1992-02-25",2.0948,2.0948,2.0578,2.0578,11400.0],["1992-02-26",2.0763,2.0763,2.0578,2.0763,56800.0],["1992-02-27",2.0763,2.0948,2.0578,2.0763,14800.0],["1992-02-28",2.0763,2.1134,2.0763,2.0948,31800.0],["1992-03-02",2.1134,2.1134,2.0948,2.1134,33800.0],["1992-03-03",2.1134,2.1134,2.0578,2.0763,13200.0],["1992-03-04",2.0763,2.0763,2.0578,2.0578,4200.0],["1992-03-05",2.0392,2.0578,2.0207,2.0207,17000.0],["1992-03-06",2.0207,2.0207,2.0021,2.0207,19000.0],["1992-03-09",2.0021,2.0021,1.9836,2.0021,22400.0],["1992-03-10",1.9836,2.0763,1.9836,2.0578,32800.0],["1992-03-11",2.0392,2.0578,2.0392,2.0578,4000.0],["1992-03-12",2.0392,2.0578,2.0392,2.0578,18600.0],["1992-03-13",2.0392,2.0578,2.0392,2.0578,18200.0],["1992-03-16",2.0578,2.0578,2.0392,2.0578,24400.0],["1992-03-17",2.0578,2.0578,2.0392,2.0578,7200.0],["1992-03-18",2.0578,2.0578,2.0207,2.0207,20200.0],["1992-03-19",2.0207,2.0207,1.9836,1.9836,18400.0],["1992-03-20",2.0021,2.0207,1.9651,1.9836,47400.0],["1992-03-23",1.9836,1.9836,1.9651,1.9836,12000.0],["1992-03-24",1.9651,2.0021,1.9651,1.9836,85400.0],["1992-03-25",1.9836,2.1134,1.9836,2.0948,33600.0],["1992-03-26",2.0763,2.0763,2.0763,2.0763,11200.0],["1992-03-27",2.0948,2.0948,2.0763,2.0948,11000.0],["1992-03-30",2.0763,2.0948,2.0763,2.0948,18000.0],["1992-03-31",2.1134,2.1504,2.1134,2.1134,29800.0],["1992-04-01",2.1319,2.1504,2.1319,2.1319,23600.0],["1992-04-02",2.1504,2.1504,2.1134,2.1134,30600.0],["1992-04-03",2.0948,2.1319,2.0948,2.1134,23400.0],["1992-04-06",2.1504,2.1504,2.1134,2.1134,28800.0],["1992-04-07",2.1504,2.1504,2.1134,2.1134,11800.0],["1992-04-08",2.1134,2.1319,2.0763,2.0763,26800.0],["1992-04-09",2.0763,2.1319,2.0763,2.0948,33200.0],["1992-04-10",2.1502,2.225,2.1502,2.2063,53200.0],["1992-04-13",2.2063,2.2437,2.2063,2.2437,38000.0],["1992-04-14",2.2437,2.2997,2.2437,2.2811,13000.0],["1992-04-15",2.2811,2.3558,2.2811,2.3371,34800.0],["1992-04-16",2.3184,2.3558,2.2811,2.3184,81600.0],["1992-04-20",2.3184,2.3184,2.2811,2.2811,27200.0],["1992-04-21",2.2624,2.3558,2.2624,2.3184,32000.0],["1992-04-22",2.3371,2.3558,2.3184,2.3371,17800.0],["1992-04-23",2.3371,2.3371,2.2997,2.3371,26600.0],["1992-04-24",2.3184,2.3558,2.2997,2.2997,24200.0],["1992-04-27",2.2624,2.2997,2.2624,2.2997,51000.0],["1992-04-28",2.2997,2.3184,2.2811,2.3184,13000.0],["1992-04-29",2.3184,2.3184,2.2811,2.2997,25800.0],["1992-04-30",2.3184,2.3184,2.2997,2.3184,23000.0],["1992-05-01",2.2997,2.2997,2.2811,2.2997,2600.0],["1992-05-04",2.2997,2.3184,2.2624,2.2997,31600.0],["1992-05-05",2.3184,2.3184,2.2811,2.2811,5200.0],["1992-05-06",2.3184,2.3184,2.2437,2.2624,30200.0],["1992-05-07",2.2811,2.468,2.2811,2.468,126400.0],["1992-05-08",2.4306,2.468,2.3932,2.4493,106600.0],["1992-05-11",2.4306,2.4493,2.3932,2.4306,33400.0],["1992-05-12",2.4306,2.5615,2.3932,2.5615,31000.0],["1992-05-13",2.6363,2.7111,2.5989,2.6176,119400.0],["1992-05-14",2.6176,2.6363,2.5989,2.6176,67000.0],["1992-05-15",2.6176,2.6176,2.5802,2.6176,58600.0],["1992-05-18",2.6176,2.6363,2.5989,2.6363,30800.0],["1992-05-19",2.6176,2.6924,2.6176,2.6924,63400.0],["1992-05-20",2.6924,2.6924,2.5428,2.5428,48200.0],["1992-05-21",2.5802,2.655,2.5802,2.655,42400.0],["1992-05-22",2.655,2.655,2.6363,2.655,122800.0],["1992-05-26",2.655,2.655,2.5989,2.5989,23200.0],["1992-05-27",2.5802,2.5989,2.5802,2.5989,18600.0],["1992-05-28",2.5802,2.5989,2.5615,2.5989,31400.0],["1992-05-29",2.6176,2.655,2.5989,2.655,3200.0],["1992-06-01",2.6363,2.6363,2.5989,2.6363,40000.0],["1992-06-02",2.5989,2.5989,2.5802,2.5989,6800.0],["1992-06-03",2.5989,2.5989,2.5428,2.5428,11800.0],["1992-06-04",2.5802,2.5802,2.5054,2.5615,35400.0],["1992-06-05",2.5802,2.5802,2.5428,2.5802,15600.0],["1992-06-08",2.5802,2.5802,2.5615,2.5802,19200.0],["1992-06-09",2.5802,2.5802,2.5615,2.5615,6400.0],["1992-06-10",2.5615,2.5802,2.5428,2.5428,3600.0],["1992-06-11",2.5428,2.5615,2.5428,2.5428,23600.0],["1992-06-12",2.5615,2.5615,2.5241,2.5241,25400.0],["1992-06-15",2.5054,2.5428,2.5054,2.5054,8000.0],["1992-06-16",2.5428,2.5428,2.5054,2.5241,6200.0],["1992-06-17",2.5054,2.5054,2.5054,2.5054,5000.0],["1992-06-18",2.4867,2.5054,2.468,2.468,14800.0],["1992-06-19",2.468,2.468,2.4493,2.4493,8800.0],["1992-06-22",2.4493,2.468,2.4493,2.468,10400.0],["1992-06-23",2.4306,2.4306,2.3371,2.3745,26000.0],["1992-06-24",2.3371,2.4119,2.3371,2.3932,12600.0],["1992-06-25",2.3745,2.4493,2.3745,2.4306,8600.0],["1992-06-26",2.4119,2.4867,2.4119,2.468,4800.0],["1992-06-29",2.468,2.468,2.4493,2.4493,14800.0],["1992-06-30",2.4493,2.4867,2.4306,2.4306,24000.0],["1992-07-01",2.4306,2.4306,2.4119,2.4119,34200.0],["1992-07-02",2.3932,2.4493,2.3932,2.4119,61400.0],["1992-07-06",2.3932,2.3932,2.2997,2.3184,66000.0],["1992-07-07",2.3184,2.3371,2.2811,2.2811,134800.0],["1992-07-08",2.2997,2.5802,2.2997,2.5615,386000.0],["1992-07-09",2.5989,2.6176,2.5802,2.5802,102200.0],["1992-07-10",2.581,2.6375,2.581,2.6186,180200.0],["1992-07-13",2.6563,2.7128,2.6186,2.7128,72400.0],["1992-07-14",2.7128,2.7505,2.6375,2.6375,75400.0],["1992-07-15",2.6375,2.6375,2.5998,2.5998,71200.0],["1992-07-16",2.5998,2.6186,2.5998,2.5998,37600.0],["1992-07-17",2.6186,2.6186,2.5621,2.5621,15200.0],["1992-07-20",2.5244,2.5244,2.4868,2.5244,18000.0],["1992-07-21",2.5056,2.5621,2.4868,2.5621,37400.0],["1992-07-22",2.5244,2.6186,2.5244,2.5621,25200.0],["1992-07-23",2.5621,2.581,2.5621,2.5621,15400.0],["1992-07-24",2.5621,2.6375,2.5621,2.6375,40000.0],["1992-07-27",2.6375,2.6375,2.6375,2.6375,15600.0],["1992-07-28",2.6752,2.6752,2.6375,2.6563,20000.0],["1992-07-29",2.6563,2.6752,2.6375,2.6375,24000.0],["1992-07-30",2.6375,2.6375,2.5621,2.581,27800.0],["1992-07-31",2.5621,2.6186,2.5621,2.6186,34400.0],["1992-08-03",2.581,2.6186,2.5621,2.5998,11400.0],["1992-08-04",2.5998,2.6375,2.5998,2.6375,33000.0],["1992-08-05",2.6186,2.6752,2.5998,2.6186,23800.0],["1992-08-06",2.6375,2.6375,2.5621,2.5621,27600.0],["1992-08-07",2.5998,2.6186,2.5998,2.6186,12400.0],["1992-08-10",2.6186,2.6375,2.6186,2.6375,14600.0],["1992-08-11",2.6186,2.6375,2.5621,2.6375,72400.0],["1992-08-12",2.6375,2.6375,2.6375,2.6375,5600.0],["1992-08-13",2.6186,2.6375,2.6186,2.6186,14600.0],["1992-08-14",2.6375,2.6375,2.5998,2.5998,13400.0],["1992-08-17",2.6186,2.6375,2.5998,2.5998,10200.0],["1992-08-18",2.6186,2.6186,2.5621,2.5998,13800.0],["1992-08-19",2.6186,2.6186,2.581,2.5998,19200.0],["1992-08-20",2.5621,2.6375,2.5621,2.6375,52000.0],["1992-08-21",2.5998,2.6375,2.581,2.6375,33000.0],["1992-08-24",2.6186,2.6186,2.5998,2.5998,14200.0],["1992-08-25",2.581,2.581,2.5244,2.5244,33200.0],["1992-08-26",2.5433,2.5433,2.4868,2.4868,14600.0],["1992-08-27",2.5056,2.5244,2.4679,2.5244,63800.0],["1992-08-28",2.5244,2.5433,2.5244,2.5433,6800.0],["1992-08-31",2.5433,2.5433,2.5244,2.5244,14800.0],["1992-09-01",2.4868,2.5056,2.4114,2.4114,37800.0],["1992-09-02",2.4491,2.5244,2.4491,2.4868,31600.0],["1992-09-03",2.4679,2.4679,2.4679,2.4679,8200.0],["1992-09-04",2.4868,2.4868,2.4679,2.4868,10800.0],["1992-09-08",2.4679,2.5056,2.4679,2.5056,20400.0],["1992-09-09",2.5056,2.581,2.4868,2.5433,84800.0],["1992-09-10",2.5244,2.5244,2.4868,2.5056,19200.0],["1992-09-11",2.4868,2.4868,2.4302,2.4491,23000.0],["1992-09-14",2.4679,2.4868,2.4491,2.4868,10400.0],["1992-09-15",2.4868,2.4868,2.4302,2.4491,28600.0],["1992-09-16",2.4491,2.4868,2.4302,2.4868,24800.0],["1992-09-17",2.4679,2.5056,2.4491,2.4868,22400.0],["1992-09-18",2.5056,2.5433,2.4679,2.5433,19600.0],["1992-09-21",2.5244,2.5621,2.5244,2.5621,9600.0],["1992-09-22",2.5621,2.5621,2.5244,2.5433,12000.0],["1992-09-23",2.5244,2.5621,2.5244,2.5621,18200.0],["1992-09-24",2.5621,2.5621,2.5244,2.5244,63600.0],["1992-09-25",2.5056,2.5244,2.4868,2.5056,5400.0],["1992-09-28",2.5056,2.5621,2.5056,2.5621,27600.0],["1992-09-29",2.5621,2.5998,2.5433,2.5433,38200.0],["1992-09-30",2.5621,2.5621,2.5056,2.5621,15200.0],["1992-10-01",2.5433,2.5621,2.5244,2.5244,9600.0],["1992-10-02",2.5621,2.5621,2.4868,2.4868,12000.0],["1992-10-05",2.4679,2.4679,2.4114,2.4491,24600.0],["1992-10-06",2.4679,2.4679,2.4491,2.4491,7600.0],["1992-10-07",2.4679,2.5056,2.4679,2.4868,24800.0],["1992-10-08",2.5244,2.5998,2.5244,2.581,14400.0],["1992-10-09",2.5627,2.6007,2.5627,2.5627,17000.0],["1992-10-12",2.5627,2.5627,2.5438,2.5627,10600.0],["1992-10-13",2.5817,2.5817,2.5627,2.5627,26200.0],["1992-10-14",2.5627,2.6007,2.5627,2.6007,10000.0],["1992-10-15",2.5817,2.6007,2.5627,2.6007,7400.0],["1992-10-16",2.5817,2.5817,2.5627,2.5627,8600.0],["1992-10-19",2.5627,2.5817,2.5438,2.5817,47000.0],["1992-10-20",2.5627,2.5817,2.5627,2.5817,9800.0],["1992-10-21",2.5627,2.5817,2.5627,2.5817,9000.0],["1992-10-22",2.5817,2.5817,2.5817,2.5817,5800.0],["1992-10-23",2.5627,2.5627,2.5627,2.5627,9200.0],["1992-10-26",2.5627,2.5817,2.5627,2.5627,3200.0],["1992-10-27",2.5817,2.6007,2.5817,2.6007,10600.0],["1992-10-28",2.5817,2.6197,2.5817,2.6007,12400.0],["1992-10-29",2.6007,2.6197,2.6007,2.6197,48600.0],["1992-10-30",2.6007,2.6197,2.6007,2.6197,55000.0],["1992-11-02",2.6197,2.6197,2.6007,2.6197,20000.0],["1992-11-03",2.6197,2.6197,2.6007,2.6197,65000.0],["1992-11-04",2.6007,2.6007,2.5817,2.6007,18800.0],["1992-11-05",2.5817,2.6007,2.5817,2.6007,28600.0],["1992-11-06",2.5817,2.6007,2.5817,2.6007,58200.0],["1992-11-09",2.5817,2.6007,2.5817,2.6007,23400.0],["1992-11-10",2.6007,2.6007,2.5817,2.6007,25000.0],["1992-11-11",2.5817,2.6007,2.5817,2.6007,25200.0],["1992-11-12",2.5817,2.6007,2.5817,2.5817,31400.0],["1992-11-13",2.6007,2.6007,2.5438,2.5438,171000.0],["1992-11-16",2.5438,2.5438,2.4868,2.4868,24200.0],["1992-11-17",2.5058,2.5058,2.4488,2.4868,42000.0],["1992-11-18",2.5058,2.5058,2.4868,2.5058,10400.0],["1992-11-19",2.5058,2.5058,2.4868,2.5058,422800.0],["1992-11-20",2.5058,2.5058,2.4868,2.5058,75600.0],["1992-11-23",2.5058,2.5058,2.4678,2.4678,24800.0],["1992-11-24",2.4678,2.4868,2.4678,2.4678,53000.0],["1992-11-25",2.4868,2.4868,2.4678,2.4868,19400.0],["1992-11-27",2.4868,2.5248,2.4868,2.5248,73000.0],["1992-11-30",2.5248,2.5438,2.5248,2.5438,28200.0],["1992-12-01",2.5438,2.5438,2.5248,2.5438,29800.0],["1992-12-02",2.5248,2.5438,2.4868,2.5058,10000.0],["1992-12-03",2.5248,2.5438,2.5248,2.5438,37000.0],["1992-12-04",2.5438,2.5438,2.5058,2.5248,35600.0],["1992-12-07",2.5627,2.5627,2.5438,2.5627,98000.0],["1992-12-08",2.5438,2.5627,2.5248,2.5627,98600.0],["1992-12-09",2.5627,2.5627,2.5438,2.5627,49200.0],["1992-12-10",2.5248,2.5627,2.5248,2.5438,35000.0],["1992-12-11",2.5627,2.5627,2.5248,2.5627,35400.0],["1992-12-14",2.5627,2.5627,2.5248,2.5627,102400.0],["1992-12-15",2.5627,2.6197,2.5627,2.6197,334000.0],["1992-12-16",2.6197,2.6387,2.6007,2.6387,230400.0],["1992-12-17",2.6387,2.6956,2.6197,2.6956,348600.0],["1992-12-18",2.6956,2.8095,2.6956,2.8095,179000.0],["1992-12-21",2.8285,2.8855,2.8095,2.8855,167600.0],["1992-12-22",2.8855,2.8855,2.8475,2.8665,134600.0],["1992-12-23",2.8855,2.9234,2.8475,2.9044,110200.0],["1992-12-24",2.9044,2.9044,2.8855,2.9044,63000.0],["1992-12-28",2.8665,2.9044,2.8665,2.9044,83800.0],["1992-12-29",2.9424,2.9614,2.9044,2.9424,51400.0],["1992-12-30",2.9614,2.9614,2.9424,2.9614,35000.0],["1992-12-31",2.9614,2.9993,2.9424,2.9804,57600.0],["1993-01-04",2.9424,3.1132,2.8855,3.1132,91600.0],["1993-01-05",3.0753,3.1512,3.0563,3.1322,86800.0],["1993-01-06",3.0943,3.1132,3.0753,3.0943,55600.0],["1993-01-07",3.0943,3.0943,2.9994,3.0563,92400.0],["1993-01-08",3.0753,3.0943,2.9994,3.0563,134800.0],["1993-01-11",3.0601,3.1558,3.0601,3.1558,73200.0],["1993-01-12",3.1175,3.1558,3.0793,3.1175,33800.0],["1993-01-13",3.0984,3.1749,3.0793,3.1366,45800.0],["1993-01-14",3.1175,3.2896,3.0792,3.2896,103600.0],["1993-01-15",3.3088,3.3088,3.2131,3.2896,84400.0],["1993-01-18",3.2896,3.2896,3.1749,3.2705,33000.0],["1993-01-19",3.2323,3.2896,3.2131,3.2896,60200.0],["1993-01-20",3.2896,3.2896,3.2131,3.2131,54800.0],["1993-01-21",3.194,3.2514,3.194,3.2514,69000.0],["1993-01-22",3.2514,3.2514,3.2131,3.2323,62600.0],["1993-01-25",3.194,3.2514,3.194,3.2323,87600.0],["1993-01-26",3.2131,3.2514,3.194,3.2514,97200.0],["1993-01-27",3.2131,3.2514,3.194,3.2514,83400.0],["1993-01-28",3.2323,3.2514,3.2131,3.2323,23800.0],["1993-01-29",3.2514,3.2514,3.194,3.194,23400.0],["1993-02-01",3.1749,3.1749,3.0793,3.0793,78800.0],["1993-02-02",3.041,3.1749,3.0219,3.1558,120400.0],["1993-02-03",3.1749,3.1749,3.1558,3.1749,85400.0],["1993-02-04",3.1558,3.1749,3.1366,3.1558,50800.0],["1993-02-05",3.1175,3.1558,3.0984,3.1558,99200.0],["1993-02-08",3.1558,3.1749,3.1175,3.1749,41800.0],["1993-02-09",3.1749,3.1749,3.1175,3.1175,70800.0],["1993-02-10",3.1175,3.1749,3.1175,3.1558,27800.0],["1993-02-11",3.1175,3.1366,3.1175,3.1366,53600.0],["1993-02-12",3.1558,3.1558,3.1175,3.1175,25000.0],["1993-02-16",3.1558,3.1558,3.0027,3.0219,95600.0],["1993-02-17",3.0601,3.0601,2.9645,3.0027,56600.0],["1993-02-18",3.041,3.0793,3.0027,3.041,69200.0],["1993-02-19",3.0219,3.0984,3.0219,3.0984,15400.0],["1993-02-22",3.0984,3.0984,3.041,3.0601,12600.0],["1993-02-23",3.0601,3.0601,3.0219,3.041,53400.0],["1993-02-24",3.041,3.041,2.9836,3.0027,61000.0],["1993-02-25",3.0219,3.0219,3.0027,3.0219,41600.0],["1993-02-26",3.041,3.1558,3.0027,3.1558,48000.0],["1993-03-01",3.1558,3.1558,3.0601,3.0601,11400.0],["1993-03-02",3.0601,3.1749,3.0601,3.1749,11800.0],["1993-03-03",3.1366,3.1558,3.0984,3.1366,62400.0],["1993-03-04",3.1175,3.1175,3.0984,3.1175,23800.0],["1993-03-05",3.1366,3.1749,3.1175,3.1558,83200.0],["1993-03-08",3.1366,3.194,3.0984,3.194,29400.0],["1993-03-09",3.194,3.2896,3.194,3.2896,59600.0],["1993-03-10",3.2896,3.3279,3.2514,3.3279,61800.0],["1993-03-11",3.347,3.3853,3.3279,3.3853,51600.0],["1993-03-12",3.4044,3.4426,3.2705,3.4426,113000.0],["1993-03-15",3.4426,3.5,3.4044,3.4426,128400.0],["1993-03-16",3.4426,3.4426,3.3853,3.4235,107000.0],["1993-03-17",3.4235,3.4235,3.347,3.347,55800.0],["1993-03-18",3.347,3.3661,3.347,3.3661,38000.0],["1993-03-19",3.3661,3.3661,3.3088,3.347,51000.0],["1993-03-22",3.3088,3.347,3.3088,3.3088,47400.0],["1993-03-23",3.2896,3.3279,3.2896,3.3088,18800.0],["1993-03-24",3.3279,3.4426,3.2514,3.4426,35000.0],["1993-03-25",3.2514,3.3661,3.2514,3.3661,62600.0],["1993-03-26",3.3661,3.3661,3.2896,3.3088,25400.0],["1993-03-29",3.3279,3.347,3.3279,3.347,13000.0],["1993-03-30",3.3279,3.3279,3.3088,3.3088,16600.0],["1993-03-31",3.3279,3.347,3.3088,3.347,121800.0],["1993-04-01",3.347,3.347,3.3279,3.347,35200.0],["1993-04-02",3.3088,3.347,3.2896,3.2896,47400.0],["1993-04-05",3.2514,3.2896,3.2514,3.2514,25000.0],["1993-04-06",3.2514,3.2705,3.194,3.194,42600.0],["1993-04-07",3.194,3.3088,3.194,3.2896,57400.0],["1993-04-08",3.3088,3.5,3.3088,3.4809,289800.0],["1993-04-12",3.581,3.6195,3.427,3.4655,137800.0],["1993-04-13",3.4847,3.6003,3.4655,3.6003,370400.0],["1993-04-14",3.6195,3.6195,3.5232,3.5425,156000.0],["1993-04-15",3.5232,3.5232,3.4655,3.4847,48000.0],["1993-04-16",3.4655,3.4655,3.4462,3.4462,45400.0],["1993-04-19",3.4462,3.4462,3.35,3.35,39400.0],["1993-04-20",3.35,3.35,3.3115,3.3115,80600.0],["1993-04-21",3.273,3.3115,3.2537,3.2537,41000.0],["1993-04-22",3.273,3.2922,3.2345,3.2537,81800.0],["1993-04-23",3.2922,3.2922,3.196,3.2345,30400.0],["1993-04-26",3.2345,3.2345,3.0804,3.0804,45400.0],["1993-04-27",3.0419,3.1189,3.0034,3.0997,275000.0],["1993-04-28",3.0997,3.2152,3.0997,3.196,128400.0],["1993-04-29",3.2345,3.2345,3.1382,3.196,81000.0],["1993-04-30",3.196,3.196,3.1574,3.1767,54800.0],["1993-05-03",3.1767,3.196,3.1189,3.1382,17000.0],["1993-05-04",3.1382,3.273,3.1189,3.273,159200.0],["1993-05-05",3.273,3.2922,3.2345,3.2922,132600.0],["1993-05-06",3.2922,3.2922,3.2345,3.2922,137800.0],["1993-05-07",3.2922,3.2922,3.2537,3.2537,6600.0],["1993-05-10",3.2537,3.3307,3.2345,3.3115,37200.0],["1993-05-11",3.3115,3.3307,3.3115,3.3307,31400.0],["1993-05-12",3.3307,3.3307,3.3115,3.3115,13200.0],["1993-05-13",3.3115,3.3115,3.273,3.273,49600.0],["1993-05-14",3.2537,3.2537,3.1574,3.2345,48600.0],["1993-05-17",3.196,3.2345,3.1382,3.196,42800.0],["1993-05-18",3.2345,3.273,3.2345,3.273,78000.0],["1993-05-19",3.3115,3.3115,3.273,3.3115,85400.0],["1993-05-20",3.3115,3.3307,3.2922,3.3115,143800.0],["1993-05-21",3.3115,3.3115,3.1767,3.196,101000.0],["1993-05-24",3.1574,3.1767,3.1574,3.1574,19800.0],["1993-05-25",3.1574,3.196,3.0612,3.0997,60800.0],["1993-05-26",3.0997,3.1767,3.0997,3.1767,100000.0],["1993-05-27",3.1574,3.1767,3.1189,3.1767,125000.0],["1993-05-28",3.1574,3.1574,3.0227,3.1382,60200.0],["1993-06-01",3.1382,3.1382,3.0227,3.1189,84800.0],["1993-06-02",3.0997,3.1382,3.0804,3.1189,297600.0],["1993-06-03",3.1189,3.1189,3.0227,3.0804,44600.0],["1993-06-04",3.0612,3.0804,3.0227,3.0612,189000.0],["1993-06-07",3.0612,3.0612,3.0034,3.0034,9000.0],["1993-06-08",3.0612,3.0612,3.0034,3.0034,28400.0],["1993-06-09",3.0419,3.0612,2.9649,2.9649,50800.0],["1993-06-10",2.9649,3.0227,2.9457,2.9842,88800.0],["1993-06-11",2.9842,3.0419,2.9842,3.0419,64000.0],["1993-06-14",3.0034,3.1574,3.0034,3.1574,102200.0],["1993-06-15",3.1767,3.1767,3.1189,3.1574,85400.0],["1993-06-16",3.1574,3.1767,3.1189,3.1767,89800.0],["1993-06-17",3.196,3.2922,3.196,3.2537,97200.0],["1993-06-18",3.2152,3.273,3.1574,3.273,110000.0],["1993-06-21",3.2537,3.2537,3.2345,3.2345,6400.0],["1993-06-22",3.2345,3.3307,3.2345,3.2922,67000.0],["1993-06-23",3.2537,3.2922,3.196,3.2345,121200.0],["1993-06-24",3.273,3.3692,3.273,3.35,91200.0],["1993-06-25",3.3692,3.4655,3.3692,3.3692,46800.0],["1993-06-28",3.3692,3.4077,3.3692,3.4077,61600.0],["1993-06-29",3.3885,3.4462,3.3885,3.4077,98000.0],["1993-06-30",3.4077,3.427,3.3692,3.3692,60800.0],["1993-07-01",3.3885,3.504,3.3885,3.4462,47200.0],["1993-07-02",3.4077,3.427,3.3885,3.3885,48400.0],["1993-07-06",3.427,3.504,3.427,3.4655,123800.0],["1993-07-07",3.504,3.5425,3.4847,3.4847,44400.0],["1993-07-08",3.5425,3.581,3.4847,3.581,105000.0],["1993-07-09",3.6003,3.6003,3.5618,3.5618,67600.0],["1993-07-12",3.5881,3.5881,3.5299,3.5299,31800.0],["1993-07-13",3.5105,3.5299,3.4912,3.5105,26800.0],["1993-07-14",3.4912,3.4912,3.4136,3.4524,82200.0],["1993-07-15",3.4524,3.4912,3.433,3.4718,21200.0],["1993-07-16",3.4524,3.4524,3.336,3.4136,49200.0],["1993-07-19",3.4524,3.4524,3.433,3.4524,12200.0],["1993-07-20",3.4524,3.4524,3.3942,3.3942,47600.0],["1993-07-21",3.4136,3.433,3.4136,3.4136,6200.0],["1993-07-22",3.433,3.433,3.3942,3.433,93800.0],["1993-07-23",3.3942,3.4718,3.3942,3.4718,20000.0],["1993-07-26",3.4524,3.4718,3.4136,3.4718,33800.0],["1993-07-27",3.433,3.4524,3.4136,3.4524,20200.0],["1993-07-28",3.4136,3.4136,3.3748,3.3942,11000.0],["1993-07-29",3.4136,3.4136,3.3554,3.3554,25200.0],["1993-07-30",3.336,3.336,3.2778,3.3166,30200.0],["1993-08-02",3.3166,3.3166,3.2778,3.2972,58800.0],["1993-08-03",3.3166,3.3748,3.2972,3.3166,29600.0],["1993-08-04",3.3554,3.4136,3.336,3.3942,26800.0],["1993-08-05",3.3942,3.3942,3.3748,3.3748,23600.0],["1993-08-06",3.2584,3.2584,3.2002,3.2196,215400.0],["1993-08-09",3.2196,3.2196,3.2002,3.2196,109800.0],["1993-08-10",3.2196,3.2196,3.2002,3.2002,79800.0],["1993-08-11",3.2002,3.2002,3.0645,3.1614,182600.0],["1993-08-12",3.1614,3.1808,3.1226,3.142,71000.0],["1993-08-13",3.1614,3.1614,3.142,3.1614,21600.0],["1993-08-16",3.1614,3.1614,3.142,3.1614,96600.0],["1993-08-17",3.1614,3.1614,3.142,3.1614,71000.0],["1993-08-18",3.1226,3.142,3.1032,3.142,42200.0],["1993-08-19",3.142,3.1614,3.1226,3.1614,35600.0],["1993-08-20",3.1614,3.1614,3.1032,3.1614,77800.0],["1993-08-23",3.1614,3.1614,3.1226,3.1614,15400.0],["1993-08-24",3.1614,3.2002,3.142,3.2002,17800.0],["1993-08-25",3.2002,3.2002,3.142,3.2002,14000.0],["1993-08-26",3.2002,3.2002,3.142,3.1808,32200.0],["1993-08-27",3.1808,3.1808,3.1614,3.1808,18400.0],["1993-08-30",3.1614,3.2002,3.1614,3.2002,22400.0],["1993-08-31",3.2196,3.239,3.2196,3.239,115200.0],["1993-09-01",3.2196,3.239,3.2196,3.239,14200.0],["1993-09-02",3.2002,3.2584,3.2002,3.2196,78800.0],["1993-09-03",3.1808,3.239,3.1808,3.2196,27000.0],["1993-09-07",3.2002,3.239,3.2002,3.2196,55200.0],["1993-09-08",3.2196,3.2196,3.2002,3.2196,17800.0],["1993-09-09",3.1808,3.2002,3.1614,3.2002,47400.0],["1993-09-10",3.2196,3.2196,3.1808,3.2196,39400.0],["1993-09-13",3.2196,3.2584,3.2002,3.2196,58000.0],["1993-09-14",3.2196,3.2584,3.2002,3.2584,83200.0],["1993-09-15",3.2196,3.239,3.2196,3.239,33200.0],["1993-09-16",3.239,3.2584,3.2002,3.2196,118400.0],["1993-09-17",3.239,3.2584,3.239,3.2584,43200.0],["1993-09-20",3.2196,3.2584,3.2196,3.2196,26200.0],["1993-09-21",3.2002,3.2196,3.2002,3.2196,94600.0],["1993-09-22",3.2002,3.239,3.2002,3.239,48600.0],["1993-09-23",3.239,3.239,3.2002,3.2002,21600.0],["1993-09-24",3.1614,3.1614,3.1226,3.1614,9400.0],["1993-09-27",3.1226,3.239,3.1226,3.239,92600.0],["1993-09-28",3.239,3.239,3.1808,3.1808,72200.0],["1993-09-29",3.1808,3.2002,3.142,3.2002,59000.0],["1993-09-30",3.2196,3.2196,3.1808,3.1808,69800.0],["1993-10-01",3.2002,3.2002,3.1226,3.1614,107200.0],["1993-10-04",3.142,3.2002,3.1226,3.2002,71800.0],["1993-10-05",3.1614,3.2196,3.142,3.2196,68800.0],["1993-10-06",3.2196,3.2972,3.2002,3.2972,254400.0],["1993-10-07",3.2972,3.2972,3.239,3.2584,76000.0],["1993-10-08",3.2459,3.3437,3.2263,3.3437,377000.0],["1993-10-11",3.3437,3.3437,3.2655,3.285,274000.0],["1993-10-12",3.285,3.3437,3.285,3.3437,218200.0],["1993-10-13",3.3437,3.4414,3.3046,3.4219,139800.0],["1993-10-14",3.4414,3.4414,3.3241,3.3632,367800.0],["1993-10-15",3.3632,3.4023,3.3632,3.3828,138600.0],["1993-10-18",3.3828,3.3828,3.3437,3.3437,300200.0],["1993-10-19",3.3437,3.3632,3.3046,3.3046,278800.0],["1993-10-20",3.3046,3.3437,3.3046,3.3241,280400.0],["1993-10-21",3.3241,3.3241,3.2459,3.2459,287200.0],["1993-10-22",3.2459,3.285,3.2263,3.2263,118000.0],["1993-10-25",3.2459,3.2459,3.2068,3.2068,58400.0],["1993-10-26",3.2068,3.2263,3.1872,3.1872,117200.0],["1993-10-27",3.1872,3.2068,3.1677,3.2068,113400.0],["1993-10-28",3.2068,3.2459,3.2068,3.2068,43000.0],["1993-10-29",3.2068,3.2655,3.2068,3.2655,56600.0],["1993-11-01",3.2263,3.2459,3.2068,3.2459,92000.0],["1993-11-02",3.2263,3.2459,3.2068,3.2459,102400.0],["1993-11-03",3.2459,3.2459,3.1872,3.2263,137200.0],["1993-11-04",3.2068,3.2459,3.2068,3.2263,178400.0],["1993-11-05",3.2263,3.2263,3.2068,3.2263,258400.0],["1993-11-08",3.2263,3.2459,3.1872,3.2068,39400.0],["1993-11-09",3.2068,3.2263,3.1677,3.2263,34800.0],["1993-11-10",3.2263,3.2263,3.1677,3.1872,99400.0],["1993-11-11",3.1677,3.1872,3.1677,3.1677,10400.0],["1993-11-12",3.1872,3.1872,3.1286,3.1286,41800.0],["1993-11-15",3.1286,3.1481,2.9721,2.9721,119000.0],["1993-11-16",2.9917,3.0895,2.9917,3.0504,88600.0],["1993-11-17",3.0895,3.109,3.0308,3.0308,24000.0],["1993-11-18",3.0504,3.0504,2.9526,2.9917,84600.0],["1993-11-19",2.9917,2.9917,2.9721,2.9917,17800.0],["1993-11-22",2.9917,2.9917,2.9721,2.9917,146600.0],["1993-11-23",2.9917,2.9917,2.8939,2.9526,146600.0],["1993-11-24",2.9526,3.0113,2.9526,2.9917,71400.0],["1993-11-26",2.9917,2.9917,2.9721,2.9917,2000.0],["1993-11-29",3.0113,3.0113,2.9721,2.9917,146600.0],["1993-11-30",3.0113,3.0504,2.9721,3.0113,72600.0],["1993-12-01",3.0504,3.0699,2.9917,3.0504,126600.0],["1993-12-02",3.0895,3.109,3.0699,3.0895,72400.0],["1993-12-03",3.0895,3.109,3.0308,3.109,125600.0],["1993-12-06",3.1481,3.1677,3.1286,3.1677,73600.0],["1993-12-07",3.2068,3.2068,3.1286,3.1481,150600.0],["1993-12-08",3.1286,3.1677,3.109,3.1481,30400.0],["1993-12-09",3.109,3.1286,3.0504,3.0699,39200.0],["1993-12-10",3.109,3.109,3.0504,3.0895,99000.0],["1993-12-13",3.109,3.1286,3.0699,3.0895,101800.0],["1993-12-14",3.109,3.1481,3.109,3.109,17400.0],["1993-12-15",3.109,3.1286,3.0895,3.109,186600.0],["1993-12-16",3.109,3.109,3.0504,3.109,19200.0],["1993-12-17",3.1286,3.1286,3.0895,3.109,20400.0],["1993-12-20",3.0699,3.109,3.0504,3.0504,30800.0],["1993-12-21",3.0504,3.0699,3.0504,3.0699,52600.0],["1993-12-22",3.0699,3.0895,3.0504,3.0895,35800.0],["1993-12-23",3.0895,3.0895,3.0504,3.0699,15400.0],["1993-12-27",3.0699,3.0895,3.0699,3.0699,20400.0],["1993-12-28",3.0699,3.0895,3.0504,3.0699,99600.0],["1993-12-29",3.0699,3.109,3.0504,3.109,62000.0],["1993-12-30",3.109,3.1286,3.0895,3.109,90600.0],["1993-12-31",3.109,3.109,3.0699,3.0895,51600.0],["1994-01-03",3.0699,3.1286,3.0699,3.109,97200.0],["1994-01-04",3.109,3.1481,3.0895,3.1481,117200.0],["1994-01-05",3.109,3.1677,3.109,3.1481,130200.0],["1994-01-06",3.1677,3.1677,3.1286,3.1677,35200.0],["1994-01-07",3.1481,3.1872,3.1481,3.1872,77400.0],["1994-01-10",3.1943,3.2338,3.1943,3.2338,112600.0],["1994-01-11",3.1943,3.2141,3.1549,3.1549,28200.0],["1994-01-12",3.1549,3.1746,3.1549,3.1549,81600.0],["1994-01-13",3.1746,3.1943,3.1549,3.1943,79400.0],["1994-01-14",3.1943,3.1943,3.1746,3.1746,88000.0],["1994-01-17",3.1943,3.1943,3.1549,3.1746,38600.0],["1994-01-18",3.1746,3.2141,3.1746,3.2141,50800.0],["1994-01-19",3.1943,3.2141,3.1746,3.2141,45400.0],["1994-01-20",3.1943,3.2338,3.1943,3.2338,84600.0],["1994-01-21",3.2338,3.2338,3.1746,3.1943,42200.0],["1994-01-24",3.1943,3.2535,3.1943,3.2141,158400.0],["1994-01-25",3.1943,3.2338,3.1943,3.1943,32000.0],["1994-01-26",3.1943,3.2141,3.1943,3.2141,31600.0],["1994-01-27",3.2141,3.2141,3.1746,3.1943,65800.0],["1994-01-28",3.1943,3.1943,3.1746,3.1943,85000.0],["1994-01-31",3.1746,3.1746,3.1549,3.1746,120400.0],["1994-02-01",3.1746,3.1746,3.076,3.076,118000.0],["1994-02-02",3.0957,3.1549,3.076,3.0957,133000.0],["1994-02-03",3.0957,3.1155,3.0169,3.076,252600.0],["1994-02-04",3.0366,3.0563,2.9774,3.0366,107000.0],["1994-02-07",2.9774,2.9972,2.938,2.9774,37800.0],["1994-02-08",2.9972,3.0169,2.9774,2.9774,151000.0],["1994-02-09",2.9972,3.0366,2.9774,3.0366,57400.0],["1994-02-10",3.0366,3.0366,2.9972,3.0366,68800.0],["1994-02-11",2.9972,3.0169,2.9972,2.9972,58400.0],["1994-02-14",2.9972,3.0366,2.9774,2.9972,81800.0],["1994-02-15",3.0169,3.0169,2.9774,2.9774,73800.0],["1994-02-16",2.9972,3.0563,2.9972,3.0366,212000.0],["1994-02-17",3.0169,3.0563,2.9972,2.9972,70200.0],["1994-02-18",3.0169,3.0366,2.9774,2.9972,73000.0],["1994-02-22",3.0366,3.0366,2.9774,2.9972,65200.0],["1994-02-23",3.0366,3.076,2.9774,3.0563,122000.0],["1994-02-24",3.0563,3.0563,2.9972,3.0169,108000.0],["1994-02-25",3.0366,3.0563,3.0169,3.0563,41800.0],["1994-02-28",3.0563,3.1549,3.0169,3.1549,144000.0],["1994-03-01",3.1155,3.1549,3.076,3.1352,69600.0],["1994-03-02",3.0957,3.1549,3.0366,3.1352,121800.0],["1994-03-03",3.1352,3.1352,3.0366,3.0957,48000.0],["1994-03-04",3.0957,3.1155,3.0366,3.076,21800.0],["1994-03-07",3.076,3.0957,3.0366,3.0563,39200.0],["1994-03-08",3.076,3.076,3.0366,3.0563,24600.0],["1994-03-09",3.0563,3.1352,3.0366,3.076,63800.0],["1994-03-10",3.0366,3.076,3.0169,3.0563,59800.0],["1994-03-11",3.076,3.0957,3.0366,3.0366,52200.0],["1994-03-14",3.0563,3.076,3.0563,3.0563,16000.0],["1994-03-15",3.0366,3.1155,3.0366,3.0957,106200.0],["1994-03-16",3.076,3.1155,3.076,3.0957,46800.0],["1994-03-17",3.0957,3.1155,3.0366,3.0366,66800.0],["1994-03-18",3.0563,3.076,3.0366,3.0563,16400.0],["1994-03-21",3.076,3.076,3.0366,3.0366,15600.0],["1994-03-22",3.076,3.076,3.0366,3.076,64600.0],["1994-03-23",3.076,3.076,3.0366,3.076,21400.0],["1994-03-24",3.076,3.076,3.0563,3.076,73000.0],["1994-03-25",3.0563,3.0957,3.0563,3.076,110400.0],["1994-03-28",3.0563,3.1155,3.0563,3.1155,28200.0],["1994-03-29",3.1155,3.1155,3.0563,3.0957,61400.0],["1994-03-30",3.0366,3.076,3.0366,3.0366,111400.0],["1994-03-31",3.0366,3.076,3.0169,3.0169,109000.0],["1994-04-04",2.9774,3.0169,2.9774,2.9972,79200.0],["1994-04-05",2.9972,3.0169,2.9972,2.9972,14200.0],["1994-04-06",3.0169,3.0169,2.9774,2.9774,39600.0],["1994-04-07",2.9972,2.9972,2.9577,2.9972,152000.0],["1994-04-08",3.0169,3.0169,2.9774,3.0169,61600.0],["1994-04-11",3.024,3.1633,3.0041,3.1434,84000.0],["1994-04-12",3.1434,3.1633,3.0837,3.1633,22200.0],["1994-04-13",3.1633,3.223,3.1633,3.2031,101800.0],["1994-04-14",3.1832,3.1832,3.0638,3.1434,87600.0],["1994-04-15",3.1633,3.1832,3.1235,3.1235,37400.0],["1994-04-18",3.1434,3.1434,3.1036,3.1235,71800.0],["1994-04-19",3.0837,3.1235,3.024,3.0439,103800.0],["1994-04-20",3.0638,3.1235,3.0439,3.0439,27200.0],["1994-04-21",3.0638,3.1036,3.0638,3.0837,49000.0],["1994-04-22",3.0439,3.0837,3.0439,3.0837,75200.0],["1994-04-25",3.1036,3.1434,3.0439,3.1036,85200.0],["1994-04-26",3.0638,3.1036,3.0439,3.0837,30600.0],["1994-04-28",3.0837,3.1036,3.024,3.0439,144600.0],["1994-04-29",3.0439,3.1036,3.024,3.1036,54200.0],["1994-05-02",3.1235,3.1235,3.0638,3.0638,65000.0],["1994-05-03",3.1036,3.1036,3.0638,3.0638,71400.0],["1994-05-04",3.0837,3.0837,3.0638,3.0837,37600.0],["1994-05-05",3.0837,3.1036,3.0439,3.0439,136400.0],["1994-05-06",3.0439,3.0837,3.0439,3.0638,56200.0],["1994-05-09",3.0837,3.0837,3.0439,3.0439,29400.0],["1994-05-10",3.0439,3.1633,3.0439,3.1235,202600.0],["1994-05-11",3.1036,3.1036,3.0439,3.0837,198200.0],["1994-05-12",3.1235,3.1235,3.0837,3.1235,49800.0],["1994-05-13",3.1036,3.1434,3.0837,3.1434,92600.0],["1994-05-16",3.1235,3.1832,3.1235,3.1434,110000.0],["1994-05-17",3.1235,3.2031,3.1235,3.1633,262000.0],["1994-05-18",3.2031,3.223,3.1832,3.1832,128800.0],["1994-05-19",3.1832,3.2031,3.1434,3.1633,152000.0],["1994-05-20",3.1832,3.1832,3.1434,3.1832,88600.0],["1994-05-23",3.1832,3.1832,3.1434,3.1832,73600.0],["1994-05-24",3.1832,3.1832,3.1633,3.1832,170600.0],["1994-05-25",3.1832,3.1832,3.1832,3.1832,48000.0],["1994-05-26",3.1633,3.223,3.1633,3.2031,146600.0],["1994-05-27",3.2031,3.223,3.1633,3.2031,71400.0],["1994-05-31",3.1633,3.2429,3.1633,3.2429,74400.0],["1994-06-01",3.2429,3.2628,3.2031,3.223,54000.0],["1994-06-02",3.2429,3.2827,3.223,3.2628,139400.0],["1994-06-03",3.3225,3.3424,3.2827,3.3424,206200.0],["1994-06-06",3.3424,3.3821,3.3026,3.3622,131200.0],["1994-06-07",3.3622,3.3821,3.3622,3.3622,49600.0],["1994-06-08",3.3622,3.402,3.3622,3.402,46600.0],["1994-06-09",3.402,3.4219,3.402,3.4219,37200.0],["1994-06-10",3.3821,3.4219,3.3622,3.402,31600.0],["1994-06-13",3.4219,3.4418,3.402,3.4219,68600.0],["1994-06-14",3.4219,3.4617,3.4219,3.4418,72000.0],["1994-06-15",3.4418,3.4816,3.4418,3.4816,98200.0],["1994-06-16",3.4816,3.5015,3.4617,3.4816,60200.0],["1994-06-17",3.5015,3.5015,3.4617,3.4816,75200.0],["1994-06-20",3.4617,3.4617,3.402,3.402,114800.0],["1994-06-21",3.4219,3.4219,3.3622,3.3821,44800.0],["1994-06-22",3.3821,3.4219,3.3622,3.4219,37200.0],["1994-06-23",3.4219,3.4219,3.3821,3.402,44000.0],["1994-06-24",3.3821,3.3821,3.3424,3.3424,48600.0],["1994-06-27",3.3026,3.3622,3.2827,3.3026,54000.0],["1994-06-28",3.3026,3.3026,3.2429,3.2628,47400.0],["1994-06-29",3.2628,3.2827,3.2429,3.2628,118000.0],["1994-06-30",3.2429,3.2628,3.1832,3.1832,235800.0],["1994-07-01",3.223,3.2628,3.223,3.2628,67400.0],["1994-07-05",3.2628,3.3225,3.2628,3.3026,144600.0],["1994-07-06",3.3026,3.3622,3.2827,3.3424,184200.0],["1994-07-07",3.3225,3.3622,3.3225,3.3225,57600.0],["1994-07-08",3.3424,3.3622,3.3225,3.3225,73400.0],["1994-07-11",3.3546,3.3546,3.2542,3.2542,29000.0],["1994-07-12",3.2542,3.3345,3.214,3.214,74000.0],["1994-07-13",3.214,3.2742,3.214,3.2742,44400.0],["1994-07-14",3.3144,3.3144,3.2742,3.2943,36000.0],["1994-07-15",3.2943,3.3144,3.2943,3.3144,20000.0],["1994-07-18",3.3144,3.3144,3.2742,3.2742,35400.0],["1994-07-19",3.2943,3.3245,3.2943,3.3144,180600.0],["1994-07-20",3.2742,3.3345,3.2742,3.3144,158400.0],["1994-07-21",3.3144,3.3345,3.2542,3.2542,207400.0],["1994-07-22",3.2742,3.3747,3.2742,3.3747,167400.0],["1994-07-25",3.3546,3.3546,3.3144,3.3345,73400.0],["1994-07-26",3.3345,3.3345,3.2742,3.2742,52400.0],["1994-07-27",3.2742,3.3144,3.2742,3.2943,16400.0],["1994-07-28",3.2943,3.3546,3.2943,3.3144,20400.0],["1994-07-29",3.3948,3.4149,3.3546,3.3948,91200.0],["1994-08-01",3.4952,3.5354,3.455,3.4751,258000.0],["1994-08-02",3.4952,3.5354,3.4952,3.5153,196800.0],["1994-08-03",3.5153,3.5153,3.4149,3.4149,51200.0],["1994-08-04",3.2943,3.3948,3.2943,3.3546,85600.0],["1994-08-05",3.3144,3.3144,3.2542,3.2943,72400.0],["1994-08-08",3.3144,3.3948,3.3144,3.3345,23400.0],["1994-08-09",3.3144,3.455,3.3144,3.3948,207000.0],["1994-08-10",3.3144,3.3747,3.2542,3.2943,116800.0],["1994-08-11",3.3345,3.3948,3.3345,3.3948,82000.0],["1994-08-12",3.3345,3.3747,3.3345,3.3747,28800.0],["1994-08-15",3.3747,3.3747,3.3546,3.3747,27000.0],["1994-08-16",3.3546,3.3948,3.3546,3.3948,38800.0],["1994-08-17",3.3747,3.3948,3.3747,3.3948,110400.0],["1994-08-18",3.3747,3.3747,3.3345,3.3546,76000.0],["1994-08-19",3.3546,3.3546,3.2943,3.3144,47800.0],["1994-08-22",3.3345,3.3345,3.3144,3.3144,15400.0],["1994-08-23",3.2943,3.3546,3.2943,3.3546,94200.0],["1994-08-24",3.3747,3.3747,3.3144,3.3345,130000.0],["1994-08-25",3.3345,3.3747,3.2943,3.3546,85000.0],["1994-08-26",3.3345,3.3747,3.3144,3.3747,25000.0],["1994-08-29",3.3546,3.3546,3.3345,3.3546,33600.0],["1994-08-30",3.3546,3.3948,3.3546,3.3747,62800.0],["1994-08-31",3.3747,3.4149,3.3144,3.3546,54200.0],["1994-09-01",3.3144,3.3345,3.2943,3.3144,60400.0],["1994-09-02",3.3345,3.3345,3.2943,3.3144,86400.0],["1994-09-06",3.2943,3.3144,3.2742,3.2943,37000.0],["1994-09-07",3.2943,3.2943,3.2742,3.2742,21400.0],["1994-09-08",3.2943,3.3546,3.2742,3.3144,202200.0],["1994-09-09",3.3345,3.3345,3.2542,3.2742,24000.0],["1994-09-12",3.3144,3.3747,3.2341,3.2542,124800.0],["1994-09-13",3.2943,3.4349,3.2943,3.3747,146800.0],["1994-09-14",3.3948,3.4149,3.3747,3.3948,58800.0],["1994-09-15",3.3948,3.435,3.3948,3.435,32400.0],["1994-09-16",3.4349,3.4751,3.4349,3.455,81200.0],["1994-09-19",3.4149,3.4751,3.4149,3.4751,81600.0],["1994-09-20",3.4751,3.4751,3.3948,3.3948,48400.0],["1994-09-21",3.3747,3.4149,3.3546,3.3747,72400.0],["1994-09-22",3.3747,3.3948,3.3747,3.3747,224000.0],["1994-09-23",3.3747,3.3747,3.2943,3.3345,35200.0],["1994-09-26",3.3345,3.3546,3.2542,3.3144,22600.0],["1994-09-27",3.3144,3.3144,3.2943,3.3144,62400.0],["1994-09-28",3.2742,3.3144,3.2742,3.3144,111800.0],["1994-09-29",3.2943,3.3345,3.2943,3.3345,70400.0],["1994-09-30",3.3345,3.3345,3.2943,3.3144,89800.0],["1994-10-03",3.2943,3.3144,3.2943,3.3144,34600.0],["1994-10-04",3.2943,3.2943,3.2742,3.2742,37600.0],["1994-10-05",3.2742,3.2943,3.214,3.214,49600.0],["1994-10-06",3.2341,3.2341,3.214,3.214,254800.0],["1994-10-07",3.2262,3.2262,3.2059,3.2262,51200.0],["1994-10-10",3.2262,3.2262,3.2059,3.2262,83000.0],["1994-10-11",3.1856,3.287,3.1856,3.2464,188400.0],["1994-10-12",3.2465,3.287,3.2262,3.2262,43600.0],["1994-10-13",3.2465,3.2667,3.2465,3.2667,91200.0],["1994-10-14",3.2262,3.2667,3.2059,3.2667,123600.0],["1994-10-17",3.2464,3.3276,3.2464,3.287,70400.0],["1994-10-18",3.3276,3.3682,3.287,3.3682,85400.0],["1994-10-19",3.3682,3.4494,3.3479,3.3682,216600.0],["1994-10-20",3.3682,3.4088,3.3073,3.3479,56000.0],["1994-10-21",3.3073,3.3885,3.3073,3.3885,71800.0],["1994-10-24",3.3885,3.4291,3.3073,3.3073,64400.0],["1994-10-25",3.3276,3.3479,3.3073,3.3479,56800.0],["1994-10-26",3.3479,3.4291,3.3073,3.4291,41600.0],["1994-10-27",3.4291,3.4291,3.3073,3.3479,68000.0],["1994-10-28",3.3682,3.3885,3.3276,3.3276,57800.0],["1994-10-31",3.3276,3.3682,3.3276,3.3479,35600.0],["1994-11-01",3.3479,3.3885,3.3073,3.3479,38200.0],["1994-11-02",3.3682,3.4088,3.3276,3.3276,38800.0],["1994-11-03",3.3073,3.3682,3.3073,3.3479,93400.0],["1994-11-04",3.3276,3.3682,3.3276,3.3479,18400.0],["1994-11-07",3.3276,3.3682,3.3073,3.3682,175800.0],["1994-11-08",3.3682,3.3682,3.3276,3.3479,56600.0],["1994-11-09",3.3682,3.3682,3.3479,3.3682,165400.0],["1994-11-10",3.3276,3.3479,3.3276,3.3276,19400.0],["1994-11-11",3.3276,3.3479,3.3276,3.3479,11800.0],["1994-11-14",3.3479,3.3479,3.3276,3.3479,36800.0],["1994-11-15",3.3479,3.3682,3.3276,3.3682,139000.0],["1994-11-16",3.3682,3.3682,3.287,3.3276,182400.0],["1994-11-17",3.287,3.287,3.145,3.1653,215400.0],["1994-11-18",3.1653,3.1653,3.0841,3.1247,96400.0],["1994-11-21",3.0638,3.0638,3.003,3.0435,221200.0],["1994-11-22",3.003,3.003,2.9015,2.9218,155400.0],["1994-11-23",2.9218,2.9624,2.8812,2.9624,163000.0],["1994-11-25",2.9827,3.003,2.9827,3.003,49200.0],["1994-11-28",2.9827,3.0435,2.9827,3.0435,75200.0],["1994-11-29",3.0841,3.0841,2.9827,2.9827,60600.0],["1994-11-30",3.003,3.0638,2.9624,2.9827,208400.0],["1994-12-01",2.9624,2.9827,2.9015,2.9827,74200.0],["1994-12-02",2.9218,2.9827,2.9218,2.9827,142800.0],["1994-12-05",3.003,3.003,2.9421,2.9421,45200.0],["1994-12-06",2.9421,2.9827,2.9015,2.9218,205200.0],["1994-12-07",2.9015,2.9015,2.8812,2.9015,45400.0],["1994-12-08",2.9015,2.9015,2.7392,2.7798,184800.0],["1994-12-09",2.8001,2.9015,2.8001,2.8001,108600.0],["1994-12-12",2.8406,2.8406,2.8001,2.8204,69000.0],["1994-12-13",2.8204,2.8609,2.8204,2.8609,123200.0],["1994-12-14",2.8609,2.8812,2.8406,2.8812,260800.0],["1994-12-15",2.8609,2.9015,2.8609,2.9015,163000.0],["1994-12-16",2.9624,2.9827,2.9624,2.9827,76400.0],["1994-12-19",2.9624,3.003,2.9624,2.9624,38800.0],["1994-12-20",3.003,3.0435,2.9827,3.0233,179800.0],["1994-12-21",2.9827,3.0841,2.9827,3.0841,276600.0],["1994-12-22",3.0841,3.145,3.0435,3.1247,84000.0],["1994-12-23",3.145,3.1653,3.145,3.145,79600.0],["1994-12-27",3.1653,3.1653,3.145,3.145,29000.0],["1994-12-28",3.145,3.145,3.1044,3.1247,56200.0],["1994-12-29",3.145,3.145,3.1247,3.1247,83400.0],["1994-12-30",3.145,3.1653,3.1044,3.1044,82600.0],["1995-01-03",3.1247,3.1247,3.0841,3.1247,49200.0],["1995-01-04",3.1044,3.1247,3.1044,3.1247,36600.0],["1995-01-05",3.1247,3.145,3.1247,3.1247,131000.0],["1995-01-06",3.1653,3.2059,3.145,3.1856,35200.0],["1995-01-09",3.1569,3.1774,3.1364,3.1364,36000.0],["1995-01-10",3.1569,3.1774,3.1569,3.1569,231200.0],["1995-01-11",3.1979,3.1979,3.1159,3.1364,147200.0],["1995-01-12",3.1159,3.1364,3.0749,3.0954,76400.0],["1995-01-13",3.0954,3.1569,3.0954,3.1569,202000.0],["1995-01-16",3.1774,3.1979,3.1159,3.1364,113600.0],["1995-01-17",3.1159,3.1979,3.1159,3.1979,143600.0],["1995-01-18",3.1979,3.2184,3.1774,3.2184,31600.0],["1995-01-19",3.2184,3.2184,3.1159,3.1979,70200.0],["1995-01-20",3.1979,3.2389,3.1569,3.1774,76800.0],["1995-01-23",3.1364,3.2184,3.1364,3.2184,27200.0],["1995-01-24",3.2184,3.2389,3.1774,3.2389,63400.0],["1995-01-25",3.2389,3.3209,3.2184,3.3209,95800.0],["1995-01-26",3.2799,3.3414,3.2799,3.3209,64800.0],["1995-01-27",3.3414,3.3824,3.3209,3.3209,234200.0],["1995-01-30",3.3209,3.3414,3.3004,3.3209,68200.0],["1995-01-31",3.3209,3.3619,3.2799,3.3209,101000.0],["1995-02-01",3.3414,3.3414,3.3209,3.3414,121800.0],["1995-02-02",3.3414,3.3824,3.3414,3.3824,90400.0],["1995-02-03",3.3824,3.4644,3.3824,3.4644,126000.0],["1995-02-06",3.4439,3.5054,3.4234,3.5054,95600.0],["1995-02-07",3.5054,3.5669,3.5054,3.5054,217800.0],["1995-02-08",3.5054,3.5259,3.4644,3.5259,65800.0],["1995-02-09",3.5259,3.5464,3.5054,3.5054,104800.0],["1995-02-10",3.4849,3.5464,3.4849,3.5259,38200.0],["1995-02-13",3.5259,3.5259,3.4849,3.4849,32000.0],["1995-02-14",3.4849,3.5054,3.4849,3.4849,24800.0],["1995-02-15",3.4849,3.5054,3.4849,3.5054,42600.0],["1995-02-16",3.5054,3.5259,3.5054,3.5259,128000.0],["1995-02-17",3.5259,3.5669,3.5054,3.5669,69400.0],["1995-02-21",3.5874,3.6284,3.5874,3.6079,156200.0],["1995-02-22",3.6284,3.6489,3.6079,3.6079,93200.0],["1995-02-23",3.6079,3.6489,3.5874,3.6079,95200.0],["1995-02-24",3.6079,3.6489,3.5874,3.6079,51000.0],["1995-02-27",3.5874,3.6079,3.5464,3.5874,59800.0],["1995-02-28",3.5669,3.6694,3.5669,3.6694,75600.0],["1995-03-01",3.6899,3.6899,3.5874,3.5874,56600.0],["1995-03-02",3.6079,3.6284,3.5464,3.6079,83200.0],["1995-03-03",3.6284,3.6489,3.5874,3.6284,503400.0],["1995-03-06",3.6079,3.6079,3.4849,3.5054,185600.0],["1995-03-07",3.5259,3.5259,3.4439,3.4439,223200.0],["1995-03-08",3.4439,3.4644,3.3414,3.3824,162400.0],["1995-03-09",3.3824,3.4439,3.3619,3.4439,130600.0],["1995-03-10",3.4439,3.5874,3.4439,3.5464,196400.0],["1995-03-13",3.5259,3.5259,3.4439,3.4439,149400.0],["1995-03-14",3.3824,3.3824,3.3414,3.3824,255200.0],["1995-03-15",3.3414,3.3824,3.3004,3.3824,163800.0],["1995-03-16",3.3619,3.3824,3.3209,3.3414,43400.0],["1995-03-17",3.3824,3.3824,3.3004,3.3004,531600.0],["1995-03-20",3.3004,3.3209,3.3004,3.3209,298200.0],["1995-03-21",3.3004,3.3209,3.2799,3.3004,104400.0],["1995-03-22",3.3209,3.3414,3.2799,3.3004,44800.0],["1995-03-23",3.3209,3.3209,3.2594,3.2799,144800.0],["1995-03-24",3.3004,3.3414,3.2594,3.3414,131000.0],["1995-03-27",3.3619,3.3619,3.3004,3.3209,69400.0],["1995-03-28",3.3004,3.3209,3.2799,3.3209,136200.0],["1995-03-29",3.3004,3.3619,3.3004,3.3209,214800.0],["1995-03-30",3.3209,3.4439,3.2799,3.4439,261800.0],["1995-03-31",3.4439,3.4439,3.2594,3.2594,177400.0],["1995-04-03",3.3004,3.3619,3.2799,3.3004,231800.0],["1995-04-04",3.3414,3.3824,3.3209,3.3414,217400.0],["1995-04-05",3.3414,3.3824,3.3414,3.3824,94600.0],["1995-04-06",3.3619,3.4439,3.3619,3.4439,220800.0],["1995-04-07",3.4234,3.4234,3.3209,3.3824,150200.0],["1995-04-10",3.312,3.3534,3.2706,3.312,154400.0],["1995-04-11",3.312,3.3534,3.3016,3.3534,181200.0],["1995-04-12",3.3534,3.3948,3.3327,3.3948,501400.0],["1995-04-13",3.3327,3.4155,3.312,3.3741,177800.0],["1995-04-17",3.3741,3.4155,3.3534,3.3948,184600.0],["1995-04-18",3.3741,3.4155,3.3741,3.3948,255400.0],["1995-04-19",3.3948,3.4155,3.3534,3.3534,110400.0],["1995-04-20",3.3534,3.3948,3.312,3.3534,595600.0],["1995-04-21",3.3741,3.3741,3.312,3.3534,525000.0],["1995-04-24",3.312,3.3741,3.312,3.3327,302600.0],["1995-04-25",3.3327,3.3741,3.2913,3.2913,176600.0],["1995-04-26",3.3327,3.3327,3.312,3.312,302600.0],["1995-04-27",3.3327,3.3327,3.2913,3.3327,254800.0],["1995-04-28",3.3327,3.3948,3.3327,3.3948,120800.0],["1995-05-01",3.3948,3.3948,3.312,3.3741,190400.0],["1995-05-02",3.3741,3.3948,3.3534,3.3948,165600.0],["1995-05-03",3.4155,3.4362,3.3741,3.3948,105600.0],["1995-05-04",3.3948,3.4983,3.3948,3.4569,189200.0],["1995-05-05",3.519,3.519,3.4776,3.4983,94000.0],["1995-05-08",3.519,3.6639,3.519,3.6225,171000.0],["1995-05-09",3.6225,3.7053,3.5811,3.6639,161800.0],["1995-05-10",3.6639,3.6639,3.5397,3.5811,99200.0],["1995-05-11",3.7053,3.7053,3.6225,3.6639,304200.0],["1995-05-12",3.6432,3.6639,3.5604,3.6432,165200.0],["1995-05-15",3.6225,3.6639,3.5397,3.5397,93600.0],["1995-05-16",3.5604,3.5811,3.4362,3.5397,152000.0],["1995-05-17",3.519,3.6018,3.519,3.6018,213200.0],["1995-05-18",3.6018,3.6639,3.6018,3.6432,330600.0],["1995-05-19",3.6432,3.6432,3.6225,3.6225,159800.0],["1995-05-22",3.6225,3.7053,3.6225,3.6846,268600.0],["1995-05-23",3.6846,3.7467,3.6846,3.7053,255800.0],["1995-05-24",3.6846,3.7881,3.6846,3.7053,177000.0],["1995-05-25",3.726,3.7674,3.6018,3.726,75000.0],["1995-05-26",3.6846,3.7053,3.6225,3.7053,76400.0],["1995-05-30",3.6846,3.7674,3.6225,3.6639,96600.0],["1995-05-31",3.6846,3.6846,3.6018,3.6018,75400.0],["1995-06-01",3.6432,3.7053,3.6432,3.6846,222800.0],["1995-06-02",3.7053,3.726,3.6846,3.726,132800.0],["1995-06-05",3.7053,3.7467,3.6846,3.7467,194400.0],["1995-06-06",3.7881,3.7881,3.7467,3.7674,248000.0],["1995-06-07",3.7467,3.7881,3.7053,3.7053,106000.0],["1995-06-08",3.6432,3.7467,3.6432,3.6639,169000.0],["1995-06-09",3.6846,3.7053,3.6225,3.6225,92000.0],["1995-06-12",3.6639,3.6639,3.5604,3.6018,76200.0],["1995-06-13",3.6225,3.6846,3.6018,3.6846,101600.0],["1995-06-14",3.7674,3.7674,3.6639,3.6639,153600.0],["1995-06-15",3.7053,3.7467,3.6846,3.7467,224600.0],["1995-06-16",3.726,3.7467,3.726,3.7467,168600.0],["1995-06-19",3.7881,3.8502,3.7674,3.8088,443200.0],["1995-06-20",3.8088,3.8502,3.7881,3.8295,171600.0],["1995-06-21",3.7881,3.8502,3.7881,3.8088,157400.0],["1995-06-22",3.7881,3.933,3.7881,3.8709,323200.0],["1995-06-23",3.8709,4.0158,3.8709,3.9951,293600.0],["1995-06-26",3.9537,4.0365,3.9537,3.9951,338600.0],["1995-06-27",3.9537,4.0158,3.8295,3.8916,250600.0],["1995-06-28",3.9123,3.933,3.8916,3.933,118600.0],["1995-06-29",3.933,3.9744,3.9123,3.9744,1763600.0],["1995-06-30",3.9744,4.0365,3.9537,3.9744,532000.0],["1995-07-03",3.9744,3.9951,3.9744,3.9951,50200.0],["1995-07-05",4.0365,4.0365,3.9744,3.9744,118600.0],["1995-07-06",3.9951,3.9951,3.933,3.9537,174400.0],["1995-07-07",3.9951,4.0986,3.9951,4.0158,299800.0],["1995-07-10",4.0158,4.0572,4.0158,4.0365,156200.0],["1995-07-11",3.9951,4.0572,3.9951,4.0365,140000.0],["1995-07-12",3.9913,4.0749,3.9705,4.0749,159800.0],["1995-07-13",4.0749,4.0749,4.0331,4.054,158600.0],["1995-07-14",4.054,4.0749,4.054,4.0749,91400.0],["1995-07-17",4.0749,4.1167,4.0749,4.0749,150800.0],["1995-07-18",4.1167,4.1167,4.0331,4.0331,88600.0],["1995-07-19",4.0749,4.0749,3.9705,3.9914,231800.0],["1995-07-20",3.9914,3.9914,3.9287,3.9705,77800.0],["1995-07-21",3.9914,4.0331,3.9496,3.9496,238000.0],["1995-07-24",3.9705,3.9914,3.9496,3.9705,177400.0],["1995-07-25",3.9705,4.0331,3.9496,4.0122,372800.0],["1995-07-26",4.0122,4.0331,3.9705,4.0122,171400.0],["1995-07-27",4.0122,4.0122,3.9705,4.0122,339600.0],["1995-07-28",4.0122,4.0122,3.9496,3.9705,203000.0],["1995-07-31",3.9705,4.0122,3.9705,4.0122,131400.0],["1995-08-01",4.0122,4.0854,4.0122,4.0122,327800.0],["1995-08-02",4.054,4.054,4.0123,4.0331,155000.0],["1995-08-03",4.054,4.0749,4.0331,4.0331,410600.0],["1995-08-04",4.0331,4.0749,3.9914,3.9914,90400.0],["1995-08-07",4.0331,4.0749,4.0122,4.0749,163000.0],["1995-08-08",4.0958,4.1167,4.054,4.054,662200.0],["1995-08-09",4.0749,4.0749,4.0331,4.054,201200.0],["1995-08-10",4.054,4.054,3.9705,3.9705,185000.0],["1995-08-11",3.9705,4.0122,3.9496,3.9496,298000.0],["1995-08-14",3.9914,3.9914,3.9705,3.9705,75400.0],["1995-08-15",3.9705,4.0749,3.9496,4.054,333000.0],["1995-08-16",4.0122,4.0749,4.0122,4.0749,124800.0],["1995-08-17",4.1376,4.1376,4.0749,4.0958,327600.0],["1995-08-18",4.0958,4.1167,4.0958,4.0958,88400.0],["1995-08-21",4.1167,4.1376,4.0958,4.1376,76200.0],["1995-08-22",4.1585,4.1585,4.1167,4.1167,588200.0],["1995-08-23",4.0958,4.1585,4.054,4.054,74400.0],["1995-08-24",4.054,4.2003,4.0331,4.2003,252200.0],["1995-08-25",4.2212,4.4302,4.2212,4.3466,507000.0],["1995-08-28",4.3466,4.4929,4.3466,4.472,314000.0],["1995-08-29",4.5138,4.5347,4.3466,4.4093,411800.0],["1995-08-30",4.4302,4.5138,4.4302,4.4929,260600.0],["1995-08-31",4.4511,4.5138,4.4511,4.472,297400.0],["1995-09-01",4.472,4.5138,4.4511,4.4929,225000.0],["1995-09-05",4.5138,4.5138,4.472,4.472,191800.0],["1995-09-06",4.5138,4.5347,4.4929,4.5347,240000.0],["1995-09-07",4.5765,4.681,4.4929,4.5138,298600.0],["1995-09-08",4.5347,4.5347,4.4929,4.5138,197200.0],["1995-09-11",4.472,4.5347,4.4511,4.5138,181200.0],["1995-09-12",4.472,4.472,4.4302,4.4511,104000.0],["1995-09-13",4.4302,4.4929,4.4093,4.4511,188200.0],["1995-09-14",4.4093,4.5347,4.4093,4.5138,284600.0],["1995-09-15",4.472,4.5556,4.472,4.5347,117200.0],["1995-09-18",4.4929,4.5138,4.4511,4.4929,164800.0],["1995-09-19",4.5138,4.5138,4.472,4.4929,199800.0],["1995-09-20",4.4929,4.5347,4.472,4.472,112600.0],["1995-09-21",4.472,4.5138,4.4511,4.4929,86800.0],["1995-09-22",4.4511,4.472,4.4093,4.4302,93800.0],["1995-09-25",4.472,4.472,4.3884,4.4093,116600.0],["1995-09-26",4.3884,4.4093,4.2839,4.3466,328600.0],["1995-09-27",4.3048,4.3884,4.2421,4.3884,169600.0],["1995-09-28",4.3884,4.3884,4.3048,4.3466,111400.0],["1995-09-29",4.3675,4.4093,4.3675,4.3884,114400.0],["1995-10-02",4.4093,4.4302,4.3675,4.4093,158600.0],["1995-10-03",4.3884,4.4093,4.3048,4.3675,139800.0],["1995-10-04",4.3884,4.3884,4.3257,4.3675,81600.0],["1995-10-05",4.3675,4.4302,4.3675,4.4093,67200.0],["1995-10-06",4.4302,4.4511,4.3466,4.4302,123200.0],["1995-10-09",4.4093,4.4302,4.3675,4.4093,42200.0],["1995-10-10",4.4511,4.4511,4.3466,4.3675,115800.0],["1995-10-11",4.3852,4.4274,4.3641,4.4063,82200.0],["1995-10-12",4.4485,4.4695,4.4274,4.4274,108000.0],["1995-10-13",4.4274,4.4695,4.4274,4.4485,99600.0],["1995-10-16",4.4695,4.5328,4.4695,4.5328,113400.0],["1995-10-17",4.5539,4.5539,4.4695,4.4695,354400.0],["1995-10-18",4.4695,4.5328,4.4695,4.5328,132800.0],["1995-10-19",4.5117,4.5328,4.4906,4.5328,165800.0],["1995-10-20",4.5539,4.5539,4.4485,4.4485,138600.0],["1995-10-23",4.4485,4.4485,4.343,4.3641,225400.0],["1995-10-24",4.3641,4.4274,4.343,4.4063,116600.0],["1995-10-25",4.3852,4.4063,4.3009,4.343,155800.0],["1995-10-26",4.322,4.322,4.3009,4.322,250400.0],["1995-10-27",4.3009,4.343,4.3009,4.343,330200.0],["1995-10-30",4.3641,4.4274,4.343,4.343,153600.0],["1995-10-31",4.3641,4.3852,4.343,4.343,181400.0],["1995-11-01",4.3641,4.3641,4.322,4.343,142600.0],["1995-11-02",4.343,4.4274,4.343,4.4274,103000.0],["1995-11-03",4.4485,4.4485,4.343,4.3641,189200.0],["1995-11-06",4.3641,4.3641,4.322,4.343,145200.0],["1995-11-07",4.343,4.343,4.2798,4.322,193000.0],["1995-11-08",4.322,4.3852,4.322,4.3641,105000.0],["1995-11-09",4.3641,4.3852,4.343,4.3641,83600.0],["1995-11-10",4.343,4.4063,4.322,4.3852,111200.0],["1995-11-13",4.3852,4.4063,4.3641,4.4063,52400.0],["1995-11-14",4.3641,4.3852,4.322,4.322,102600.0],["1995-11-15",4.322,4.3852,4.322,4.343,49000.0],["1995-11-16",4.3641,4.4063,4.343,4.4063,135800.0],["1995-11-17",4.343,4.5328,4.343,4.4906,224600.0],["1995-11-20",4.4906,4.5117,4.4695,4.5117,162200.0],["1995-11-21",4.5117,4.5539,4.4906,4.5539,179600.0],["1995-11-22",4.5328,4.5539,4.4906,4.4906,63600.0],["1995-11-24",4.4906,4.5117,4.4906,4.4906,11000.0],["1995-11-27",4.5117,4.5328,4.4695,4.5117,194000.0],["1995-11-28",4.5117,4.5117,4.4063,4.4274,121800.0],["1995-11-29",4.4063,4.4485,4.4063,4.4485,59000.0],["1995-11-30",4.4063,4.4274,4.3641,4.4274,395600.0],["1995-12-01",4.4063,4.4695,4.4063,4.4695,147200.0],["1995-12-04",4.4485,4.5328,4.4274,4.5117,366400.0],["1995-12-05",4.5539,4.5539,4.5117,4.5328,639200.0],["1995-12-06",4.5328,4.5539,4.4906,4.5328,284800.0],["1995-12-07",4.5328,4.5328,4.4485,4.4485,145600.0],["1995-12-08",4.4695,4.4695,4.3852,4.4274,165000.0],["1995-12-11",4.4485,4.4695,4.4274,4.4274,76600.0],["1995-12-12",4.4485,4.4485,4.4063,4.4274,60600.0],["1995-12-13",4.4063,4.5117,4.4063,4.4485,376200.0],["1995-12-14",4.4063,4.4274,4.322,4.322,229400.0],["1995-12-15",4.322,4.4274,4.322,4.4063,140600.0],["1995-12-18",4.3852,4.3852,4.343,4.3641,80600.0],["1995-12-19",4.322,4.4485,4.322,4.4485,166600.0],["1995-12-20",4.4695,4.4695,4.3641,4.3641,124000.0],["1995-12-21",4.3852,4.4063,4.3641,4.3852,73600.0],["1995-12-22",4.3852,4.3852,4.3641,4.3641,38000.0],["1995-12-26",4.3641,4.3852,4.322,4.3641,89200.0],["1995-12-27",4.3641,4.4063,4.3641,4.4063,120200.0],["1995-12-28",4.4063,4.4485,4.3641,4.4274,145600.0],["1995-12-29",4.4063,4.4274,4.3852,4.4274,112000.0],["1996-01-02",4.4274,4.4906,4.3852,4.4906,145800.0],["1996-01-03",4.4906,4.5328,4.4695,4.4906,473000.0],["1996-01-04",4.4695,4.4695,4.4063,4.4485,221400.0],["1996-01-05",4.4695,4.4695,4.3641,4.4063,162000.0],["1996-01-08",4.4063,4.4485,4.3852,4.4274,28800.0],["1996-01-09",4.4274,4.4274,4.343,4.4063,501200.0],["1996-01-10",4.3816,4.4454,4.3816,4.4029,146000.0],["1996-01-11",4.4454,4.4667,4.3816,4.4667,107600.0],["1996-01-12",4.5092,4.5518,4.5092,4.5305,337600.0],["1996-01-15",4.5305,4.5518,4.488,4.488,166000.0],["1996-01-16",4.5518,4.5731,4.5305,4.5518,147600.0],["1996-01-17",4.5518,4.573,4.5305,4.5305,110000.0],["1996-01-18",4.5305,4.5731,4.5305,4.5518,242000.0],["1996-01-19",4.5518,4.7858,4.5518,4.7645,366400.0],["1996-01-22",4.7432,4.7858,4.7432,4.7645,278000.0],["1996-01-23",4.7432,4.807,4.7219,4.7432,186800.0],["1996-01-24",4.7432,4.807,4.7432,4.7645,147800.0],["1996-01-25",4.7645,4.807,4.7645,4.7857,147600.0],["1996-01-26",4.7645,4.9346,4.7645,4.8921,346400.0],["1996-01-29",4.8921,4.9346,4.8921,4.9346,559800.0],["1996-01-30",4.9134,4.9559,4.9134,4.9346,417800.0],["1996-01-31",4.9346,4.9985,4.9346,4.9559,208200.0],["1996-02-01",4.9346,4.9985,4.9346,4.9559,250200.0],["1996-02-02",4.9772,5.0197,4.9559,4.9772,207200.0],["1996-02-05",4.9772,4.9772,4.8496,4.9134,185000.0],["1996-02-06",4.8921,5.041,4.8708,4.9984,273200.0],["1996-02-07",4.9559,5.0623,4.9559,4.9984,194600.0],["1996-02-08",5.0197,5.0623,4.9985,5.041,276000.0],["1996-02-09",5.0835,5.0835,4.9346,5.0197,874400.0],["1996-02-12",5.0623,5.0623,4.9984,5.0623,533000.0],["1996-02-13",5.041,5.0623,5.0197,5.0197,149600.0],["1996-02-14",5.041,5.041,4.9559,4.9559,587200.0],["1996-02-15",4.9559,4.9559,4.8496,4.8921,420400.0],["1996-02-16",4.8496,4.8496,4.8283,4.8496,168600.0],["1996-02-20",4.807,4.8283,4.807,4.8283,164200.0],["1996-02-21",4.807,4.8708,4.807,4.8496,170200.0],["1996-02-22",4.8496,4.8921,4.8496,4.8708,195000.0],["1996-02-23",4.8708,4.9346,4.8708,4.9134,530800.0],["1996-02-26",4.8921,4.9134,4.8708,4.8708,124600.0],["1996-02-27",4.8708,4.9134,4.8708,4.9134,103600.0],["1996-02-28",4.8921,4.9772,4.807,4.8496,406000.0],["1996-02-29",4.807,4.8283,4.7645,4.7645,279600.0],["1996-03-01",4.807,4.807,4.7432,4.7645,153000.0],["1996-03-04",4.7857,4.8283,4.7432,4.8283,379800.0],["1996-03-05",4.7857,4.8283,4.7857,4.807,195000.0],["1996-03-06",4.7645,4.8496,4.7645,4.8283,211000.0],["1996-03-07",4.8283,4.8283,4.7219,4.7857,295200.0],["1996-03-08",4.7432,4.7432,4.5731,4.6369,355600.0],["1996-03-11",4.6156,4.6369,4.5731,4.5731,302200.0],["1996-03-12",4.5731,4.5731,4.5305,4.5731,122000.0],["1996-03-13",4.5731,4.6156,4.5518,4.5943,134200.0],["1996-03-14",4.6156,4.6794,4.6156,4.6581,265200.0],["1996-03-15",4.6369,4.7007,4.6369,4.6794,157000.0],["1996-03-18",4.6794,4.7858,4.6794,4.7645,190000.0],["1996-03-19",4.7645,4.807,4.7432,4.7857,152600.0],["1996-03-20",4.7857,4.8283,4.7857,4.8283,79800.0],["1996-03-21",4.807,4.8283,4.6794,4.6794,397600.0],["1996-03-22",4.7007,4.7645,4.6794,4.7432,211600.0],["1996-03-25",4.7645,4.8496,4.7645,4.807,174400.0],["1996-03-26",4.7645,4.807,4.7219,4.7219,217400.0],["1996-03-27",4.7432,4.7645,4.7007,4.7432,332000.0],["1996-03-28",4.7432,4.7432,4.7007,4.7007,109200.0],["1996-03-29",4.7219,4.7219,4.5943,4.7219,552400.0],["1996-04-01",4.7219,4.7432,4.6369,4.7007,399800.0],["1996-04-02",4.6794,4.7219,4.6794,4.7007,288600.0],["1996-04-03",4.7007,4.7219,4.6794,4.7007,274600.0],["1996-04-04",4.7007,4.7007,4.6581,4.6794,263800.0],["1996-04-08",4.6369,4.6581,4.5305,4.5943,204400.0],["1996-04-09",4.5943,4.6369,4.5731,4.6156,147800.0],["1996-04-10",4.5907,4.6336,4.5263,4.5263,149400.0],["1996-04-11",4.5263,4.6336,4.5263,4.6122,305000.0],["1996-04-12",4.6336,4.7409,4.6336,4.698,150800.0],["1996-04-15",4.698,4.7194,4.698,4.698,122400.0],["1996-04-16",4.7194,4.7194,4.6122,4.6551,165200.0],["1996-04-17",4.6551,4.6765,4.6336,4.6551,79000.0],["1996-04-18",4.6765,4.698,4.6551,4.6765,137000.0],["1996-04-19",4.6765,4.7838,4.6765,4.7194,212400.0],["1996-04-22",4.7194,4.7623,4.7194,4.7194,223000.0],["1996-04-23",4.7194,4.7623,4.7194,4.7409,276400.0],["1996-04-24",4.7409,4.7838,4.7409,4.7409,108800.0],["1996-04-25",4.7409,4.7623,4.7194,4.7623,124200.0],["1996-04-26",4.7623,4.7838,4.7409,4.7838,51600.0],["1996-04-29",4.7623,4.8052,4.7623,4.7838,147400.0],["1996-04-30",4.7623,4.8267,4.7623,4.7838,476200.0],["1996-05-01",4.7838,4.7838,4.7409,4.7409,92000.0],["1996-05-02",4.7623,4.7838,4.6765,4.6765,156000.0],["1996-05-03",4.6765,4.7194,4.6765,4.6765,99200.0],["1996-05-06",4.698,4.7194,4.6765,4.6765,119000.0],["1996-05-07",4.698,4.698,4.6336,4.6765,104800.0],["1996-05-08",4.6765,4.6765,4.5907,4.6765,140600.0],["1996-05-09",4.6765,4.7194,4.6551,4.698,94200.0],["1996-05-10",4.7409,4.8696,4.698,4.8267,368200.0],["1996-05-13",4.8267,4.9983,4.8267,4.9554,257600.0],["1996-05-14",4.9554,4.9983,4.8481,4.9125,148800.0],["1996-05-15",4.891,4.9125,4.8696,4.891,175600.0],["1996-05-16",4.891,4.9125,4.8696,4.891,170000.0],["1996-05-17",4.891,4.9339,4.8696,4.9339,62800.0],["1996-05-20",4.9339,4.9768,4.9125,4.9339,115800.0],["1996-05-21",4.9554,4.9554,4.9339,4.9339,313800.0],["1996-05-22",4.9554,4.9983,4.9125,4.9554,230200.0],["1996-05-23",4.9125,4.9768,4.9125,4.9554,129800.0],["1996-05-24",4.9554,4.9983,4.9554,4.9554,60400.0],["1996-05-28",4.9554,4.9768,4.9339,4.9768,55600.0],["1996-05-29",4.9768,5.0412,4.9768,4.9983,170200.0],["1996-05-30",4.9768,5.0197,4.9768,4.9983,130800.0],["1996-05-31",5.0197,5.0412,4.9983,5.0197,203800.0],["1996-06-03",5.0412,5.0412,4.9554,4.9554,216000.0],["1996-06-04",4.9554,5.0412,4.9554,4.9983,279400.0],["1996-06-05",5.0197,5.0626,5.0197,5.0197,159000.0],["1996-06-06",5.0627,5.127,5.0412,5.0841,170000.0],["1996-06-07",5.1056,5.1056,5.0412,5.0841,63800.0],["1996-06-10",5.127,5.127,5.0841,5.0841,149800.0],["1996-06-11",5.0841,5.0841,5.0412,5.0626,249600.0],["1996-06-12",5.0412,5.0841,5.0197,5.0626,172800.0],["1996-06-13",5.1056,5.127,5.0841,5.0841,253400.0],["1996-06-14",5.1056,5.1056,5.0626,5.0626,114400.0],["1996-06-17",5.0627,5.0841,5.0412,5.0841,69800.0],["1996-06-18",5.1056,5.1056,5.0626,5.0626,149000.0],["1996-06-19",5.0841,5.1055,5.0412,5.0412,136400.0],["1996-06-20",5.0412,5.0412,4.9554,4.9768,129800.0],["1996-06-21",4.9768,4.9983,4.9768,4.9983,134400.0],["1996-06-24",5.0197,5.0626,4.9983,5.0626,173000.0],["1996-06-25",5.0626,5.1485,5.0626,5.127,177600.0],["1996-06-26",5.1485,5.2343,5.1485,5.2343,445600.0],["1996-06-27",5.2128,5.2986,5.2128,5.2772,142800.0],["1996-06-28",5.3201,5.4917,5.3201,5.4488,394400.0],["1996-07-01",5.4273,5.4488,5.3201,5.3201,595000.0],["1996-07-02",5.3415,5.3415,5.2343,5.2772,449400.0],["1996-07-03",5.2772,5.2772,5.1485,5.1914,318400.0],["1996-07-05",5.1485,5.1914,5.127,5.127,90400.0],["1996-07-08",5.0841,5.1056,4.9554,4.9554,357000.0],["1996-07-09",4.9768,5.0412,4.9768,5.0197,281000.0],["1996-07-10",5.0232,5.0449,5.0232,5.0449,125200.0],["1996-07-11",5.0449,5.0665,4.9583,4.9583,184600.0],["1996-07-12",4.9799,5.0232,4.9583,5.0232,267200.0],["1996-07-15",5.0232,5.0882,5.0016,5.0016,250200.0],["1996-07-16",4.9799,5.0232,4.9583,4.9799,392800.0],["1996-07-17",4.9799,5.0449,4.9799,5.0232,229800.0],["1996-07-18",5.0449,5.1748,5.0232,5.1531,398000.0],["1996-07-19",5.1098,5.1315,5.0882,5.1315,140400.0],["1996-07-22",5.1315,5.1315,5.0665,5.0665,88400.0],["1996-07-23",5.0882,5.0882,5.0232,5.0232,113800.0],["1996-07-24",4.9799,5.0232,4.9366,4.9799,277800.0],["1996-07-25",5.0016,5.0882,5.0016,5.0665,122000.0],["1996-07-26",5.0665,5.0882,5.0449,5.0665,48400.0],["1996-07-29",5.0882,5.1098,5.0232,5.0449,79600.0],["1996-07-30",5.0665,5.0665,5.0016,5.0665,98400.0],["1996-07-31",5.0449,5.0882,5.0232,5.0665,227600.0],["1996-08-01",5.0882,5.2181,5.0665,5.2181,175400.0],["1996-08-02",5.2614,5.348,5.2181,5.348,146600.0],["1996-08-05",5.3263,5.348,5.1964,5.1964,124400.0],["1996-08-06",5.1748,5.2614,5.1531,5.2397,134600.0],["1996-08-07",5.2614,5.283,5.1748,5.283,87400.0],["1996-08-08",5.283,5.3913,5.283,5.348,223800.0],["1996-08-09",5.348,5.4129,5.3263,5.3696,72800.0],["1996-08-12",5.3696,5.3696,5.2614,5.283,139400.0],["1996-08-13",5.283,5.283,5.2181,5.2181,165400.0],["1996-08-14",5.2181,5.2614,5.1964,5.2397,172400.0],["1996-08-15",5.2614,5.3263,5.2397,5.3263,157600.0],["1996-08-16",5.3263,5.4129,5.3047,5.3913,172600.0],["1996-08-19",5.3696,5.3696,5.348,5.348,102000.0],["1996-08-20",5.3913,5.3913,5.348,5.3913,218200.0],["1996-08-21",5.3696,5.3913,5.348,5.3913,132000.0],["1996-08-22",5.3696,5.3913,5.348,5.348,64000.0],["1996-08-23",5.3696,5.3696,5.3263,5.348,107600.0],["1996-08-26",5.348,5.3696,5.3263,5.3696,201400.0],["1996-08-27",5.3696,5.4779,5.3696,5.4562,389600.0],["1996-08-28",5.4562,5.4562,5.4129,5.4562,70400.0],["1996-08-29",5.4562,5.4562,5.4129,5.4346,31200.0],["1996-08-30",5.4346,5.4346,5.3913,5.4129,126400.0],["1996-09-03",5.3696,5.4129,5.3047,5.3913,215600.0],["1996-09-04",5.4129,5.5862,5.4129,5.5645,373400.0],["1996-09-05",5.5429,5.5645,5.4995,5.5212,199600.0],["1996-09-06",5.5212,5.5645,5.5212,5.5645,242600.0],["1996-09-09",5.5429,5.5862,5.5212,5.5645,116200.0],["1996-09-10",5.5429,5.6295,5.5212,5.5862,189200.0],["1996-09-11",5.5862,5.6511,5.5862,5.6511,154800.0],["1996-09-12",5.6295,5.6511,5.5862,5.6295,190800.0],["1996-09-13",5.6728,5.7161,5.6511,5.7161,129000.0],["1996-09-16",5.7594,5.8676,5.7594,5.8676,290800.0],["1996-09-17",5.8676,5.8676,5.8027,5.8243,217600.0],["1996-09-18",5.8027,5.8893,5.8027,5.8243,348400.0],["1996-09-19",5.8243,5.846,5.7594,5.8027,199400.0],["1996-09-20",5.8027,5.8027,5.7377,5.781,207000.0],["1996-09-23",5.7594,5.781,5.6944,5.781,85200.0],["1996-09-24",5.7594,5.781,5.7161,5.781,434600.0],["1996-09-25",5.7377,5.8027,5.7377,5.8027,183600.0],["1996-09-26",5.781,5.846,5.781,5.8243,318200.0],["1996-09-27",5.8027,5.846,5.8027,5.8027,210200.0],["1996-09-30",5.8027,5.8243,5.7594,5.7594,212200.0],["1996-10-01",5.7594,5.846,5.7377,5.846,396600.0],["1996-10-02",5.846,5.8893,5.846,5.8676,95400.0],["1996-10-03",5.8676,5.8676,5.8027,5.8243,167400.0],["1996-10-04",5.8243,5.9109,5.8243,5.8893,63600.0],["1996-10-07",5.9109,5.9542,5.9109,5.9542,122600.0],["1996-10-08",5.9326,5.9759,5.9109,5.9759,93400.0],["1996-10-09",5.9357,5.9794,5.9357,5.9794,238800.0],["1996-10-10",5.9576,5.9794,5.9139,5.9357,90200.0],["1996-10-11",5.9139,6.0448,5.9139,6.023,215200.0],["1996-10-14",6.0448,6.0667,6.0012,6.0012,432400.0],["1996-10-15",6.023,6.023,5.9357,5.9576,117800.0],["1996-10-16",5.9794,6.0012,5.9139,5.9576,191200.0],["1996-10-17",5.9794,5.9794,5.9139,5.9794,110200.0],["1996-10-18",5.9576,5.9794,5.9139,5.9357,247600.0],["1996-10-21",5.9357,5.9357,5.8921,5.9139,257800.0],["1996-10-22",5.9139,5.9139,5.8703,5.8703,61400.0],["1996-10-23",5.8703,5.8703,5.8048,5.8266,126400.0],["1996-10-24",5.8484,5.8703,5.8048,5.8484,69600.0],["1996-10-25",5.8484,5.9794,5.8484,5.9576,168800.0],["1996-10-28",5.9576,5.9794,5.9576,5.9794,115600.0],["1996-10-29",5.9794,6.0448,5.9576,6.0448,137200.0],["1996-10-30",6.023,6.0667,6.023,6.0667,94600.0],["1996-10-31",6.0448,6.0885,6.0448,6.0448,134200.0],["1996-11-01",6.0448,6.1758,6.0448,6.154,533600.0],["1996-11-04",6.0667,6.0885,5.8266,5.8484,1226400.0],["1996-11-05",5.9139,6.0012,5.9139,5.9576,1104000.0],["1996-11-06",5.9794,6.1976,5.9576,6.154,733600.0],["1996-11-07",6.154,6.2194,6.1321,6.2194,346000.0],["1996-11-08",6.2194,6.2631,6.2194,6.2631,326800.0],["1996-11-11",6.2631,6.2631,6.1976,6.1976,331400.0],["1996-11-12",6.1976,6.2194,6.154,6.2194,422800.0],["1996-11-13",6.2194,6.2194,6.1321,6.1758,200400.0],["1996-11-14",6.1758,6.2412,6.154,6.2412,288000.0],["1996-11-15",6.2631,6.3504,6.2412,6.2849,515400.0],["1996-11-18",6.3067,6.3067,6.2194,6.2412,188200.0],["1996-11-19",6.2412,6.3067,6.2194,6.2849,299600.0],["1996-11-20",6.2849,6.3504,6.2194,6.3504,201000.0],["1996-11-21",6.3285,6.3504,6.2631,6.3067,267000.0],["1996-11-22",6.3067,6.4377,6.2849,6.394,302200.0],["1996-11-25",6.3504,6.4595,6.3504,6.4158,401800.0],["1996-11-26",6.4158,6.4595,6.394,6.394,305400.0],["1996-11-27",6.4158,6.4377,6.3722,6.4158,156200.0],["1996-11-29",6.4158,6.4595,6.394,6.4158,86000.0],["1996-12-02",6.3722,6.394,6.3285,6.394,89000.0],["1996-12-03",6.394,6.4376,6.3504,6.3504,148800.0],["1996-12-04",6.3285,6.3285,6.2631,6.3285,244600.0],["1996-12-05",6.3504,6.3504,6.1976,6.1976,116600.0],["1996-12-06",6.1321,6.154,5.9794,6.154,287000.0],["1996-12-09",6.1758,6.1976,6.154,6.154,109200.0],["1996-12-10",6.154,6.2412,6.1103,6.2194,223600.0],["1996-12-11",6.2194,6.2194,6.0667,6.0667,149200.0],["1996-12-12",6.1103,6.1103,5.9576,6.0012,243200.0],["1996-12-13",5.9576,5.9794,5.9357,5.9576,56800.0],["1996-12-16",5.9794,6.0012,5.9576,5.9794,108200.0],["1996-12-17",5.9357,6.023,5.9139,6.023,344600.0],["1996-12-18",6.0012,6.023,5.9576,6.0012,230200.0],["1996-12-19",6.0667,6.2194,6.0448,6.2194,440600.0],["1996-12-20",6.2194,6.3285,6.1321,6.3285,314400.0],["1996-12-23",6.2849,6.3067,6.1976,6.1976,47600.0],["1996-12-24",6.2194,6.2412,6.2194,6.2412,131400.0],["1996-12-26",6.2412,6.2849,6.2194,6.2631,30200.0],["1996-12-27",6.2631,6.2849,6.2412,6.2849,102800.0],["1996-12-30",6.3067,6.3067,6.2849,6.2849,55000.0],["1996-12-31",6.2849,6.3285,6.2194,6.3285,176800.0],["1997-01-02",6.2849,6.3067,6.154,6.1976,155800.0],["1997-01-03",6.2194,6.2849,6.1976,6.2412,250400.0],["1997-01-06",6.2631,6.2631,6.154,6.1976,185000.0],["1997-01-07",6.1758,6.2194,6.1321,6.1976,65800.0],["1997-01-08",6.2011,6.2671,6.1791,6.2231,220800.0],["1997-01-09",6.2231,6.2451,6.2011,6.2451,54200.0],["1997-01-10",6.2011,6.2231,6.1791,6.2011,96600.0],["1997-01-13",6.2231,6.2671,6.2011,6.2231,144600.0],["1997-01-14",6.2451,6.421,6.2451,6.421,292600.0],["1997-01-15",6.421,6.421,6.3331,6.377,167600.0],["1997-01-16",6.355,6.421,6.3331,6.399,85400.0],["1997-01-17",6.421,6.465,6.3331,6.465,208800.0],["1997-01-20",6.465,6.509,6.443,6.443,186400.0],["1997-01-21",6.465,6.487,6.465,6.487,134000.0],["1997-01-22",6.487,6.487,6.465,6.487,127200.0],["1997-01-23",6.465,6.487,6.443,6.465,142600.0],["1997-01-24",6.465,6.487,6.443,6.443,114600.0],["1997-01-27",6.443,6.487,6.443,6.465,73000.0],["1997-01-28",6.465,6.5749,6.465,6.487,258400.0],["1997-01-29",6.465,6.553,6.465,6.553,318200.0],["1997-01-30",6.509,6.5969,6.487,6.5969,150400.0],["1997-01-31",6.6409,6.8168,6.6189,6.8168,443600.0],["1997-02-03",6.8608,6.8828,6.7509,6.7729,358200.0],["1997-02-04",6.7729,6.7729,6.7289,6.7729,282000.0],["1997-02-05",6.7509,6.7729,6.6189,6.6409,214600.0],["1997-02-06",6.6189,6.7948,6.6189,6.7948,117600.0],["1997-02-07",6.8388,6.8388,6.7509,6.7948,64000.0],["1997-02-10",6.7948,6.7948,6.6849,6.7729,84000.0],["1997-02-11",6.7948,6.8388,6.7509,6.7729,135600.0],["1997-02-12",6.7729,6.8388,6.7729,6.8388,49200.0],["1997-02-13",6.8608,6.9708,6.8168,6.9708,183000.0],["1997-02-14",6.9928,7.0367,6.9488,7.0147,171000.0],["1997-02-18",6.9928,7.0367,6.9488,7.0147,196200.0],["1997-02-19",6.9048,7.0367,6.9048,7.0367,125000.0],["1997-02-20",7.0367,7.0367,6.9708,6.9928,106800.0],["1997-02-21",6.9928,6.9928,6.9048,6.9708,118400.0],["1997-02-24",6.9048,6.9928,6.9048,6.9928,103200.0],["1997-02-25",6.9928,7.1027,6.9708,7.1027,122800.0],["1997-02-26",7.1247,7.1247,6.9708,7.0147,186200.0],["1997-02-27",7.0147,7.0367,6.9048,6.9048,79600.0],["1997-02-28",6.9048,6.9268,6.8388,6.8388,111600.0],["1997-03-03",6.8388,6.9268,6.8388,6.8828,263800.0],["1997-03-04",6.9268,6.9708,6.8828,6.9488,121000.0],["1997-03-05",6.9268,6.9928,6.9268,6.9708,82800.0],["1997-03-06",6.9268,7.0147,6.9268,6.9928,182200.0],["1997-03-07",6.9488,7.0587,6.9488,7.0587,273200.0],["1997-03-10",7.0367,7.1247,7.0147,7.1247,163400.0],["1997-03-11",7.1467,7.1687,7.1027,7.1687,429800.0],["1997-03-12",7.1687,7.1907,7.1687,7.1687,317600.0],["1997-03-13",7.1467,7.1467,7.0587,7.0587,483800.0],["1997-03-14",7.0587,7.0807,7.0367,7.0587,203200.0],["1997-03-17",7.0587,7.0587,6.9048,6.9708,408200.0],["1997-03-18",6.9928,7.0147,6.9268,6.9268,334400.0],["1997-03-19",6.9048,6.9488,6.8608,6.9268,262000.0],["1997-03-20",6.9488,6.9708,6.9048,6.9488,121800.0],["1997-03-21",6.9488,7.0367,6.9488,7.0367,227600.0],["1997-03-24",7.0147,7.0807,7.0147,7.0807,175400.0],["1997-03-25",7.0807,7.0807,6.9928,6.9928,134600.0],["1997-03-26",6.9928,6.9928,6.9268,6.9268,117200.0],["1997-03-27",6.9488,6.9708,6.8608,6.8828,225400.0],["1997-03-31",6.8608,6.8608,6.553,6.553,404000.0],["1997-04-01",6.553,6.575,6.465,6.553,230600.0],["1997-04-02",6.553,6.553,6.355,6.399,135400.0],["1997-04-03",6.1571,6.421,6.1571,6.399,536000.0],["1997-04-04",6.3331,6.421,6.3111,6.421,141400.0],["1997-04-07",6.421,6.531,6.421,6.531,285000.0],["1997-04-08",6.509,6.6849,6.465,6.6629,325000.0],["1997-04-09",6.6849,6.6849,6.5969,6.5969,119000.0],["1997-04-10",6.553,6.6189,6.531,6.5749,103400.0],["1997-04-11",6.509,6.531,6.421,6.421,101600.0],["1997-04-14",6.421,6.443,6.2891,6.3331,244400.0],["1997-04-15",6.377,6.509,6.377,6.509,181800.0],["1997-04-16",6.4904,6.4904,6.4239,6.4239,51000.0],["1997-04-17",6.4239,6.5347,6.4018,6.5125,177400.0],["1997-04-18",6.4682,6.4682,6.4018,6.4239,118200.0],["1997-04-21",6.4018,6.4018,6.3132,6.3353,54600.0],["1997-04-22",6.3353,6.4461,6.291,6.4461,324600.0],["1997-04-23",6.4904,6.5568,6.4904,6.5347,158400.0],["1997-04-24",6.5347,6.6011,6.5125,6.5568,145400.0],["1997-04-25",6.5125,6.579,6.5125,6.5347,211800.0],["1997-04-28",6.5568,6.7119,6.5568,6.6897,460800.0],["1997-04-29",6.734,6.8669,6.734,6.8669,471800.0],["1997-04-30",6.8669,6.9556,6.8448,6.9556,240600.0],["1997-05-01",6.9556,7.022,6.9112,6.9999,304200.0],["1997-05-02",7.022,7.1328,7.022,7.1328,408000.0],["1997-05-05",7.0885,7.1992,7.0885,7.1992,205600.0],["1997-05-06",7.1771,7.2435,7.1328,7.1771,228400.0],["1997-05-07",7.1771,7.1771,7.022,7.022,331800.0],["1997-05-08",6.9777,7.1106,6.9555,7.022,119800.0],["1997-05-09",7.0442,7.0885,7.022,7.0442,37000.0],["1997-05-12",7.0442,7.1992,7.022,7.1771,186600.0],["1997-05-13",7.1771,7.1771,7.0663,7.0663,114800.0],["1997-05-14",7.1106,7.1328,7.0663,7.1106,266600.0],["1997-05-15",7.1106,7.1106,7.0442,7.0885,137000.0],["1997-05-16",7.0663,7.0663,6.9777,7.022,110200.0],["1997-05-19",7.0442,7.0442,6.9112,6.9556,123800.0],["1997-05-20",6.9777,6.9777,6.8448,6.9556,223200.0],["1997-05-21",7.0885,7.0885,6.9334,6.9556,145800.0],["1997-05-22",6.9334,7.022,6.9112,7.022,57600.0],["1997-05-23",7.0442,7.0442,6.9999,7.022,43400.0],["1997-05-27",6.9999,7.022,6.9777,6.9777,95600.0],["1997-05-28",6.9999,7.0442,6.9556,6.9556,81800.0],["1997-05-29",6.9777,6.9999,6.9556,6.9556,58200.0],["1997-05-30",6.9112,7.1106,6.9112,7.0885,234000.0],["1997-06-02",7.0885,7.1771,7.0885,7.1771,250800.0],["1997-06-03",7.1771,7.3321,7.1771,7.2878,1250800.0],["1997-06-04",7.3321,7.3321,7.2657,7.2657,210600.0],["1997-06-05",7.2657,7.3986,7.2657,7.3321,544800.0],["1997-06-06",7.31,7.4429,7.31,7.4429,322200.0],["1997-06-09",7.3986,7.4872,7.3986,7.465,228000.0],["1997-06-10",7.465,7.5315,7.465,7.5315,182200.0],["1997-06-11",7.5093,7.5979,7.4872,7.5979,269000.0],["1997-06-12",7.6201,7.7309,7.6201,7.7087,245800.0],["1997-06-13",7.753,7.7752,7.7308,7.753,125800.0],["1997-06-16",7.7752,7.8416,7.7752,7.8195,405600.0],["1997-06-17",7.8859,8.041,7.8859,7.9967,517800.0],["1997-06-18",8.041,8.041,7.9745,7.9967,236600.0],["1997-06-19",7.9745,8.1074,7.9745,8.0853,365600.0],["1997-06-20",8.0853,8.3732,8.0853,8.3511,697800.0],["1997-06-23",8.3289,8.3289,8.196,8.196,485200.0],["1997-06-24",8.1739,8.185,8.0188,8.0742,535200.0],["1997-06-25",8.0631,8.0853,8.0631,8.0853,303600.0],["1997-06-26",8.0631,8.0853,7.9302,7.9302,853000.0],["1997-06-27",7.9081,7.9524,7.8859,7.9524,209800.0],["1997-06-30",7.9745,8.1074,7.9745,7.9745,464000.0],["1997-07-01",7.9745,8.1517,7.9745,8.1517,478200.0],["1997-07-02",8.1739,8.1739,8.1296,8.1517,170600.0],["1997-07-03",8.1517,8.2625,8.1517,8.2625,479200.0],["1997-07-07",8.2403,8.2846,8.2403,8.2846,238000.0],["1997-07-08",8.2293,8.2293,8.0631,8.1296,559600.0],["1997-07-09",8.052,8.0963,8.0077,8.0299,867200.0],["1997-07-10",8.0188,8.1517,8.0077,8.1407,159800.0],["1997-07-11",8.1074,8.2403,8.1074,8.2403,238600.0],["1997-07-14",8.2625,8.34,8.2403,8.2403,244200.0],["1997-07-15",8.2625,8.4176,8.2625,8.4176,577000.0],["1997-07-16",8.4505,8.8742,8.4505,8.8742,594000.0],["1997-07-17",8.8407,8.9968,8.7627,8.9076,528400.0],["1997-07-18",8.8296,8.8519,8.707,8.7404,290600.0],["1997-07-21",8.7404,8.7404,8.6735,8.6847,212000.0],["1997-07-22",8.6624,8.8519,8.6624,8.8407,266200.0],["1997-07-23",8.7961,8.863,8.7961,8.8519,247400.0],["1997-07-24",8.8519,8.8965,8.8407,8.8965,195400.0],["1997-07-25",8.8965,9.008,8.8965,9.008,186000.0],["1997-07-28",9.008,9.0303,8.9299,8.9299,107000.0],["1997-07-29",8.9076,8.9188,8.863,8.8965,296800.0],["1997-07-30",8.8853,9.086,8.8853,9.0749,312600.0],["1997-07-31",9.0749,9.164,9.0749,9.1195,252600.0],["1997-08-01",9.1306,9.1306,9.0303,9.0972,260400.0],["1997-08-04",9.1418,9.1752,9.0972,9.1529,222000.0],["1997-08-05",9.1417,9.164,9.086,9.1417,280800.0],["1997-08-06",9.1306,9.2755,9.086,9.2755,397800.0],["1997-08-07",9.2086,9.3536,9.2086,9.2309,404400.0],["1997-08-08",9.2421,9.2421,9.1083,9.1083,331800.0],["1997-08-11",9.1083,9.1083,9.0303,9.0414,482600.0],["1997-08-12",9.0414,9.0414,8.9745,8.9745,249600.0],["1997-08-13",8.9634,9.0191,8.9634,8.9857,391400.0],["1997-08-14",8.9857,9.0303,8.9745,8.9968,318400.0],["1997-08-15",8.9968,9.0191,8.9968,9.0191,414800.0],["1997-08-18",9.0191,9.0303,8.9857,8.9857,275000.0],["1997-08-19",8.9857,9.0637,8.9634,9.0637,260200.0],["1997-08-20",9.0637,9.2421,9.0637,9.1752,168400.0],["1997-08-21",9.1752,9.1863,9.1529,9.1641,204000.0],["1997-08-22",9.1195,9.1529,9.086,9.0972,209200.0],["1997-08-25",9.086,9.1752,9.0804,9.1641,224000.0],["1997-08-26",9.1306,9.1417,9.1306,9.1417,182200.0],["1997-08-27",9.1306,9.164,9.0637,9.0637,302600.0],["1997-08-28",9.0749,9.086,9.0526,9.086,301600.0],["1997-08-29",9.0749,9.2309,9.0303,9.2309,127600.0],["1997-09-02",9.2198,9.3647,9.2086,9.3536,140400.0],["1997-09-03",9.3424,9.3647,9.2978,9.3647,246600.0],["1997-09-04",9.3424,9.4651,9.3424,9.4651,203200.0],["1997-09-05",9.4651,9.4762,9.3647,9.3647,63400.0],["1997-09-08",9.3647,9.4539,9.3647,9.4428,151000.0],["1997-09-09",9.4428,9.5208,9.4428,9.4874,119600.0],["1997-09-10",9.4873,9.5208,9.3982,9.4762,209200.0],["1997-09-11",9.4539,9.4762,9.3647,9.3647,174000.0],["1997-09-12",9.387,9.4428,9.3313,9.4428,172600.0],["1997-09-15",9.4428,9.5431,9.4428,9.5319,188800.0],["1997-09-16",9.6323,9.7438,9.61,9.7438,129200.0],["1997-09-17",9.7326,9.7549,9.688,9.7438,167600.0],["1997-09-18",9.7326,9.8441,9.7326,9.7995,265200.0],["1997-09-19",9.7772,9.8107,9.7549,9.7772,234200.0],["1997-09-22",9.7661,9.833,9.7661,9.7884,111800.0],["1997-09-23",9.7661,9.8441,9.7661,9.833,172400.0],["1997-09-24",9.8218,9.8553,9.7772,9.7884,173000.0],["1997-09-25",9.7438,9.7549,9.6657,9.6657,151800.0],["1997-09-26",9.6657,9.7661,9.6657,9.7215,248200.0],["1997-09-29",9.7326,9.7326,9.6546,9.7215,131800.0],["1997-09-30",9.7103,9.8218,9.5319,9.5319,400400.0],["1997-10-01",9.6323,9.8553,9.61,9.8553,632000.0],["1997-10-02",9.8107,10.1451,9.8107,10.1005,293200.0],["1997-10-03",10.1451,10.2789,10.0336,10.0448,227800.0],["1997-10-06",10.0894,10.2455,10.0894,10.2455,119200.0],["1997-10-07",10.2343,10.4573,10.2343,10.3458,274200.0],["1997-10-08",10.3346,10.3681,10.1451,10.1674,177200.0],["1997-10-09",10.1451,10.1451,10.1005,10.1228,80600.0],["1997-10-10",10.1228,10.1451,10.0782,10.0894,86400.0],["1997-10-13",10.1117,10.1451,10.0782,10.1228,53600.0],["1997-10-14",10.1228,10.2009,10.1228,10.1786,91400.0],["1997-10-15",10.1669,10.2229,10.1669,10.2117,184600.0],["1997-10-16",10.2229,10.3575,10.1781,10.2117,251200.0],["1997-10-17",10.2117,10.2117,10.1669,10.1781,575000.0],["1997-10-20",10.2117,10.2678,10.2005,10.2342,139400.0],["1997-10-21",10.2117,10.279,10.2005,10.279,204200.0],["1997-10-22",10.2454,10.2678,10.2117,10.2566,192600.0],["1997-10-23",10.2229,10.2229,10.0996,10.1445,111200.0],["1997-10-24",10.1781,10.2566,10.1781,10.2342,73800.0],["1997-10-27",10.2117,10.2229,10.1781,10.2005,537800.0],["1997-10-28",10.1333,10.1445,9.7746,9.8418,660400.0],["1997-10-29",9.8755,10.1669,9.8643,10.0772,347600.0],["1997-10-30",10.0548,10.066,9.7409,9.7746,1074800.0],["1997-10-31",9.7522,9.7746,9.7297,9.7634,425000.0],["1997-11-03",9.7746,9.8755,9.7746,9.8194,656600.0],["1997-11-04",9.8194,9.8306,9.7185,9.7746,700000.0],["1997-11-05",9.7522,9.8642,9.7522,9.8418,233000.0],["1997-11-06",9.8418,9.853,9.797,9.853,148200.0],["1997-11-07",9.7073,9.7409,9.6625,9.7073,288200.0],["1997-11-10",9.6737,9.7073,9.6289,9.6513,190800.0],["1997-11-11",9.6513,9.7185,9.4943,9.5728,189800.0],["1997-11-12",9.5504,9.5504,9.315,9.315,260800.0],["1997-11-13",9.3262,9.4159,9.2702,9.3935,357600.0],["1997-11-14",9.3935,9.528,9.371,9.5055,197800.0],["1997-11-17",9.5168,9.7409,9.5055,9.7297,274400.0],["1997-11-18",9.7297,9.8082,9.7073,9.7858,278800.0],["1997-11-19",9.7858,9.7858,9.584,9.7073,285400.0],["1997-11-20",9.7073,9.8194,9.7073,9.7746,143800.0],["1997-11-21",9.7297,9.797,9.7185,9.7634,164800.0],["1997-11-24",9.7634,9.7634,9.6737,9.6737,169000.0],["1997-11-25",9.6513,9.7073,9.6513,9.7073,210200.0],["1997-11-26",9.7297,9.8418,9.7185,9.8194,180000.0],["1997-11-28",9.797,9.853,9.7522,9.7746,121200.0],["1997-12-01",9.7521,10.1221,9.7521,10.1221,408200.0],["1997-12-02",10.1221,10.1221,9.9988,10.0548,144000.0],["1997-12-03",11.2094,11.6578,11.187,11.6578,18853000.0],["1997-12-04",11.5457,11.5569,11.3327,11.3439,5266600.0],["1997-12-05",11.2991,11.4672,11.2094,11.3439,2095600.0],["1997-12-08",11.3551,11.3775,11.2318,11.3775,956600.0],["1997-12-09",11.3663,11.456,11.2878,11.4336,1096000.0],["1997-12-10",11.4223,11.5232,11.3775,11.5232,664800.0],["1997-12-11",11.4336,11.456,11.3551,11.4448,878400.0],["1997-12-12",11.4896,11.5008,11.3439,11.3999,435200.0],["1997-12-15",11.3887,11.456,11.3551,11.4336,441400.0],["1997-12-16",11.4224,11.5008,11.2766,11.3439,374000.0],["1997-12-17",11.299,11.4336,11.299,11.3775,575400.0],["1997-12-18",11.3775,11.4448,11.2878,11.3551,463800.0],["1997-12-19",11.3999,11.3999,11.187,11.3999,954000.0],["1997-12-22",11.3999,11.456,11.2766,11.3103,403400.0],["1997-12-23",11.3439,11.3439,11.2991,11.3103,260200.0],["1997-12-24",11.299,11.3103,11.2318,11.243,202400.0],["1997-12-26",11.2094,11.2542,11.2094,11.243,167200.0],["1997-12-29",11.2542,11.3887,11.2542,11.3887,518800.0],["1997-12-30",11.4111,11.4784,11.299,11.4784,346000.0],["1997-12-31",11.456,11.4896,11.3327,11.4896,236600.0],["1998-01-02",11.3999,11.4111,11.2206,11.3215,405200.0],["1998-01-05",11.299,11.3327,11.2206,11.2878,516200.0],["1998-01-06",11.243,11.2542,11.1197,11.1645,605600.0],["1998-01-07",11.1197,11.1197,10.8507,11.0076,626600.0],["1998-01-08",11.0076,11.0076,10.7274,10.8283,507000.0],["1998-01-09",10.761,10.8283,10.6601,10.6825,983000.0],["1998-01-12",10.4023,10.6153,10.4023,10.5816,800400.0],["1998-01-13",10.5816,10.761,10.5704,10.7274,365200.0],["1998-01-14",10.8058,10.8509,10.7269,10.8509,316200.0],["1998-01-15",10.8171,10.8734,10.7269,10.7269,310400.0],["1998-01-16",10.7269,10.7833,10.7157,10.7382,494600.0],["1998-01-20",10.7382,10.8171,10.7382,10.8171,447600.0],["1998-01-21",10.8171,10.8171,10.5917,10.6706,313400.0],["1998-01-22",10.6368,10.6368,10.479,10.5354,401400.0],["1998-01-23",10.5692,10.603,10.434,10.4678,372200.0],["1998-01-26",10.4903,10.6255,10.4565,10.5128,263600.0],["1998-01-27",10.5016,10.6818,10.5016,10.6142,348200.0],["1998-01-28",10.6593,10.7269,10.5466,10.7269,323800.0],["1998-01-29",10.6368,10.8621,10.6368,10.7269,394800.0],["1998-01-30",10.7269,10.7269,10.5917,10.6255,305000.0],["1998-02-02",10.7382,10.8621,10.7382,10.8621,547200.0],["1998-02-03",10.8621,10.9861,10.7607,10.9861,273200.0],["1998-02-04",10.941,10.941,10.7945,10.8396,657200.0],["1998-02-05",10.8621,10.8847,10.7157,10.8509,248400.0],["1998-02-06",10.8847,11.1664,10.8847,11.1551,434600.0],["1998-02-09",11.1326,11.1664,11.0311,11.1664,266000.0],["1998-02-10",11.1664,11.2565,11.1664,11.2002,329200.0],["1998-02-11",11.2002,11.234,11.1326,11.1776,151800.0],["1998-02-12",11.1438,11.1889,11.0424,11.1551,252200.0],["1998-02-13",11.1551,11.234,11.1551,11.1889,222000.0],["1998-02-17",11.2678,11.3354,11.2452,11.3128,367800.0],["1998-02-18",11.3354,11.4593,11.2678,11.2903,464600.0],["1998-02-19",11.2903,11.3466,11.1776,11.2227,188200.0],["1998-02-20",11.2565,11.2565,11.1889,11.2227,284800.0],["1998-02-23",11.2678,11.2678,11.0875,11.234,242400.0],["1998-02-24",11.2452,11.2565,11.0762,11.1776,229800.0],["1998-02-25",11.2227,11.3016,11.0762,11.1213,626800.0],["1998-02-26",11.1213,11.1213,10.9185,11.0537,425400.0],["1998-02-27",11.1664,11.2227,11.1438,11.1889,497400.0],["1998-03-02",11.1889,11.1889,11.0312,11.0988,235400.0],["1998-03-03",11.065,11.1776,11.065,11.1664,394800.0],["1998-03-04",11.1776,11.2002,11.065,11.0875,209000.0],["1998-03-05",11.0424,11.0762,11.0199,11.0311,219400.0],["1998-03-06",11.0086,11.279,10.9973,11.1551,337200.0],["1998-03-09",11.1326,11.1438,10.9861,11.0875,207000.0],["1998-03-10",11.1326,11.2678,11.1213,11.2565,249200.0],["1998-03-11",11.2114,11.3016,11.1664,11.234,174000.0],["1998-03-12",11.234,11.4819,11.234,11.4593,604200.0],["1998-03-13",11.4481,11.5833,11.3466,11.5044,746400.0],["1998-03-16",11.5495,11.7185,11.5495,11.7185,449000.0],["1998-03-17",11.7072,11.7748,11.7072,11.7748,385600.0],["1998-03-18",11.7748,11.7748,11.696,11.7298,301000.0],["1998-03-19",11.7185,11.7861,11.7185,11.7861,102000.0],["1998-03-20",11.7974,11.8537,11.7748,11.8086,464200.0],["1998-03-23",11.7974,11.8086,11.7185,11.741,308400.0],["1998-03-24",11.7185,11.9664,11.7185,11.9438,442600.0],["1998-03-25",11.9438,12.0452,11.8424,11.8537,475800.0],["1998-03-26",11.8424,12.0002,11.8312,11.9551,374800.0],["1998-03-27",11.9776,12.0227,11.8424,11.91,407400.0],["1998-03-30",11.91,12.0565,11.8875,11.9213,659800.0],["1998-03-31",11.9213,12.2593,11.9213,12.203,674800.0],["1998-04-01",12.203,12.203,11.8988,12.0002,556400.0],["1998-04-02",12.0002,12.1241,11.9776,12.1129,211400.0],["1998-04-03",12.0678,12.1692,12.0678,12.1241,405200.0],["1998-04-06",12.1692,12.2593,12.1467,12.203,323400.0],["1998-04-07",12.203,12.203,11.865,11.9889,268200.0],["1998-04-08",11.9889,11.9889,11.7748,11.8199,223600.0],["1998-04-09",11.8537,12.0227,11.7861,11.9889,219800.0],["1998-04-13",12.1016,12.2368,12.0678,12.1579,359400.0],["1998-04-14",12.2368,12.2481,12.1805,12.2368,257000.0],["1998-04-15",12.225,12.225,12.0892,12.1911,184600.0],["1998-04-16",12.1797,12.1797,11.9873,12.01,271800.0],["1998-04-17",12.0552,12.1571,11.9647,12.1571,227000.0],["1998-04-20",12.225,12.225,11.9194,12.01,246000.0],["1998-04-21",12.01,12.01,11.8628,11.9194,289400.0],["1998-04-22",11.9534,12.0892,11.9307,12.0666,554200.0],["1998-04-23",12.0552,12.0552,11.8854,11.9986,221200.0],["1998-04-24",12.0213,12.0892,11.727,11.7723,622200.0],["1998-04-27",11.7157,11.8062,11.5685,11.693,749800.0],["1998-04-28",11.8628,11.9534,11.8515,11.8628,761200.0],["1998-04-29",11.8628,12.01,11.8628,11.976,506800.0],["1998-04-30",11.976,12.2137,11.976,12.1798,324600.0],["1998-05-01",12.2137,12.2194,12.1345,12.1911,442000.0],["1998-05-04",12.225,12.2929,12.1911,12.2703,668600.0],["1998-05-05",12.225,12.2477,12.1232,12.1684,454200.0],["1998-05-06",12.1458,12.1458,12.0213,12.0779,468800.0],["1998-05-07",12.0666,12.1232,12.0213,12.0779,356000.0],["1998-05-08",12.0779,12.3382,12.0779,12.2477,686600.0],["1998-05-11",12.2477,12.3043,12.2024,12.2024,326800.0],["1998-05-12",12.225,12.2929,12.1798,12.2929,366600.0],["1998-05-13",12.259,12.3382,12.259,12.3382,345200.0],["1998-05-14",12.3156,12.3269,12.2364,12.2477,267400.0],["1998-05-15",12.2477,12.2477,12.1232,12.1911,225800.0],["1998-05-18",12.1345,12.1571,12.01,12.1005,354400.0],["1998-05-19",12.1005,12.1571,12.0326,12.0779,192000.0],["1998-05-20",12.0779,12.2816,11.9873,12.2816,386800.0],["1998-05-21",12.2363,12.2363,12.1571,12.2024,283200.0],["1998-05-22",12.2024,12.2363,12.0326,12.1345,204400.0],["1998-05-26",12.1458,12.2024,11.942,11.9873,221800.0],["1998-05-27",11.942,11.942,11.6817,11.7836,324200.0],["1998-05-28",11.7949,11.8968,11.727,11.8288,208200.0],["1998-05-29",11.8628,11.9873,11.8402,11.9873,325600.0],["1998-06-01",11.9873,12.1005,11.9194,11.976,318000.0],["1998-06-02",11.9647,12.1005,11.9647,12.01,230200.0],["1998-06-03",12.01,12.0552,11.9081,11.9194,412000.0],["1998-06-04",11.8741,11.9986,11.7836,11.9534,371600.0],["1998-06-05",11.9307,12.2816,11.8175,12.0779,617600.0],["1998-06-08",12.0892,12.225,12.0892,12.2024,152600.0],["1998-06-09",12.1232,12.2137,12.0552,12.1118,230800.0],["1998-06-10",12.1005,12.2929,12.0666,12.1684,347600.0],["1998-06-11",12.0213,12.1005,11.8741,11.9873,334400.0],["1998-06-12",11.9647,12.0779,11.727,11.9081,281200.0],["1998-06-15",11.8741,11.9307,11.7496,11.7609,312400.0],["1998-06-16",11.7723,11.7949,11.5685,11.6704,265200.0],["1998-06-17",11.7157,11.942,11.7043,11.8628,506000.0],["1998-06-18",11.8515,11.8854,11.693,11.7157,273600.0],["1998-06-19",11.7383,11.7836,11.5685,11.6251,399400.0],["1998-06-22",11.6251,11.7157,11.6025,11.6025,143800.0],["1998-06-23",11.6477,11.7722,11.6364,11.7157,237800.0],["1998-06-24",11.9307,12.1345,11.8175,12.0552,571000.0],["1998-06-25",12.1232,12.2024,12.01,12.01,252600.0],["1998-06-26",12.0552,12.1458,11.9647,11.9986,175400.0],["1998-06-29",12.0779,12.2363,12.0552,12.1345,226800.0],["1998-06-30",12.1571,12.2477,12.0892,12.2477,340200.0],["1998-07-01",12.2477,12.4741,12.2477,12.4627,449800.0],["1998-07-02",12.4627,12.4627,12.3722,12.4401,250800.0],["1998-07-06",12.4741,12.5873,12.4061,12.4514,257000.0],["1998-07-07",12.4401,12.4967,12.3835,12.4288,389400.0],["1998-07-08",12.4697,12.7314,12.4697,12.72,325200.0],["1998-07-09",12.6973,12.72,12.538,12.5835,245800.0],["1998-07-10",12.5949,12.72,12.5608,12.6745,182600.0],["1998-07-13",12.6404,12.6745,12.5835,12.6176,165600.0],["1998-07-14",12.6063,12.8111,12.6063,12.7997,328000.0],["1998-07-15",12.7883,12.7997,12.7087,12.7314,336800.0],["1998-07-16",12.7087,12.7997,12.5835,12.7997,223200.0],["1998-07-17",12.7997,12.8224,12.6973,12.8111,182400.0],["1998-07-20",12.7656,12.8566,12.6632,12.7656,317400.0],["1998-07-21",12.7542,12.7883,12.447,12.447,216000.0],["1998-07-22",12.5266,12.72,12.5153,12.6745,498800.0],["1998-07-23",12.6632,12.7883,12.5266,12.5266,654800.0],["1998-07-24",12.5721,12.6404,12.4015,12.4356,616200.0],["1998-07-27",12.4356,12.6404,12.3446,12.6063,591800.0],["1998-07-28",12.5835,12.8793,12.5494,12.8452,591800.0],["1998-07-29",12.8566,12.9817,12.7428,12.7883,582400.0],["1998-07-30",12.8338,13.1296,12.8338,13.1183,328400.0],["1998-07-31",13.1183,13.1183,12.7542,12.7883,338200.0],["1998-08-03",12.7769,12.959,12.7428,12.8566,624000.0],["1998-08-04",12.9248,13.0614,12.4697,12.4925,779800.0],["1998-08-05",12.4925,12.8111,12.4697,12.6745,881900.0],["1998-08-06",12.5835,12.9021,12.5835,12.72,481900.0],["1998-08-07",12.629,12.7428,12.4242,12.538,438500.0],["1998-08-10",12.538,12.538,12.1284,12.1512,274800.0],["1998-08-11",12.1739,12.1739,11.7416,12.0146,625000.0],["1998-08-12",12.0146,12.4015,12.0146,12.356,502500.0],["1998-08-13",12.4242,12.6063,12.2194,12.2877,484400.0],["1998-08-14",12.3105,12.5153,12.2194,12.3105,337200.0],["1998-08-17",12.2422,12.447,12.2422,12.3332,308100.0],["1998-08-18",12.3332,12.5835,12.2877,12.447,442600.0],["1998-08-19",12.4697,12.5153,12.2422,12.3105,245300.0],["1998-08-20",12.3332,12.5153,12.1739,12.2649,308600.0],["1998-08-21",12.1739,12.2422,11.8326,12.0374,297800.0],["1998-08-24",12.1284,12.4242,12.0829,12.1967,256000.0],["1998-08-25",12.2422,12.4242,11.8326,11.9919,316500.0],["1998-08-26",11.8326,11.9691,11.605,11.7188,273800.0],["1998-08-27",11.1044,11.3547,10.5583,11.1727,660800.0],["1998-08-28",11.423,11.423,10.7631,10.8769,467600.0],["1998-08-31",11.0589,11.0589,10.0577,10.1942,608100.0],["1998-09-01",10.1032,10.6493,9.8302,10.5811,713300.0],["1998-09-02",10.5811,10.9452,10.5583,10.6493,468200.0],["1998-09-03",10.5583,10.6493,10.1487,10.5128,400400.0],["1998-09-04",10.4673,10.5583,9.9439,10.217,314300.0],["1998-09-08",10.7404,11.0134,10.4673,11.0134,458800.0],["1998-09-09",10.9224,11.0134,10.6948,10.8086,461100.0],["1998-09-10",10.5356,10.5811,10.2853,10.3308,241300.0],["1998-09-11",10.1032,10.7631,10.0122,10.7404,354300.0],["1998-09-14",10.8769,11.0817,10.8314,11.0362,153900.0],["1998-09-15",10.9907,11.1727,10.8086,11.1499,202900.0],["1998-09-16",11.1955,11.3547,10.9907,11.3547,279800.0],["1998-09-17",11.0817,11.0817,10.7631,10.8769,209800.0],["1998-09-18",10.8996,11.241,10.8996,10.9907,422700.0],["1998-09-21",10.8996,11.2637,10.6493,11.1272,473200.0],["1998-09-22",11.2637,11.4913,11.1955,11.2865,251300.0],["1998-09-23",11.5368,12.0829,11.4913,12.0829,483000.0],["1998-09-24",12.0829,12.1512,11.6506,11.9691,528100.0],["1998-09-25",11.8326,12.1284,11.6733,11.8326,306000.0],["1998-09-28",11.6051,11.9691,11.514,11.6051,294700.0],["1998-09-29",11.6961,11.6961,11.332,11.514,386500.0],["1998-09-30",11.1044,11.1499,10.7404,10.8996,525100.0],["1998-10-01",10.8996,10.8996,10.5128,10.8086,196800.0],["1998-10-02",10.8086,11.1955,10.5811,11.1727,237100.0],["1998-10-05",11.1044,11.15,10.3308,10.8541,253100.0],["1998-10-06",10.8541,11.1727,10.6038,10.7176,330300.0],["1998-10-07",10.7176,10.7859,10.2625,10.399,216000.0],["1998-10-08",10.1942,10.2853,9.5571,9.9439,618200.0],["1998-10-09",10.0577,10.2397,9.6709,10.1942,495600.0],["1998-10-12",10.3763,10.5356,10.3535,10.3763,183000.0],["1998-10-13",10.4673,10.6266,10.308,10.5811,295400.0],["1998-10-14",10.8054,11.0572,10.691,10.897,463800.0],["1998-10-15",10.9199,11.6754,10.9199,11.6067,516800.0],["1998-10-16",11.7898,11.973,11.7211,11.7898,381000.0],["1998-10-19",11.6525,11.9501,11.6525,11.7211,330800.0],["1998-10-20",11.8127,12.1332,11.8127,12.0874,609200.0],["1998-10-21",12.1332,12.2706,12.0874,12.1561,452200.0],["1998-10-22",12.1561,12.2935,12.0416,12.2477,372500.0],["1998-10-23",12.2019,12.2477,12.0874,12.1332,310400.0],["1998-10-26",12.2248,12.2935,12.1332,12.2477,325900.0],["1998-10-27",12.2477,12.4766,12.2477,12.4079,730000.0],["1998-10-28",12.4537,12.6368,12.4079,12.614,450600.0],["1998-10-29",12.614,12.7742,12.5682,12.7284,449400.0],["1998-10-30",12.7513,13.1405,12.7055,13.0947,890800.0],["1998-11-02",13.2321,13.255,13.0947,13.255,413800.0],["1998-11-03",13.255,13.5297,13.1863,13.5297,575400.0],["1998-11-04",13.9188,13.9875,13.7357,13.9417,670400.0],["1998-11-05",13.9189,14.1478,13.7586,14.1478,415400.0],["1998-11-06",13.9188,14.537,13.8502,14.4454,506700.0],["1998-11-09",14.308,14.308,13.5068,13.8044,593100.0],["1998-11-10",13.5068,13.6899,13.3694,13.5297,341700.0],["1998-11-11",13.4839,13.5526,13.3236,13.5068,187200.0],["1998-11-12",13.4381,13.5984,13.0947,13.5984,458400.0],["1998-11-13",13.5984,13.8731,13.5984,13.8273,424700.0],["1998-11-16",13.896,14.0562,13.8502,13.896,382400.0],["1998-11-17",13.7357,14.0104,13.7128,13.9188,571300.0],["1998-11-18",13.9189,13.9189,13.7586,13.7815,315700.0],["1998-11-19",13.8273,13.896,13.8044,13.896,305700.0],["1998-11-20",13.896,14.0333,13.896,13.9646,409600.0],["1998-11-23",13.9646,14.2851,13.9646,14.2394,241200.0],["1998-11-24",14.1936,14.2165,13.896,13.9417,414200.0],["1998-11-25",13.9875,14.0791,13.896,14.0104,200700.0],["1998-11-27",13.9417,14.102,13.9417,13.9875,76700.0],["1998-11-30",13.896,13.9875,13.5297,13.5297,374400.0],["1998-12-01",13.4839,14.0104,13.4839,13.9646,303100.0],["1998-12-02",13.8731,14.1936,13.8273,14.1249,246600.0],["1998-12-03",14.1249,14.2622,13.8502,13.8731,477700.0],["1998-12-04",13.9646,14.3767,13.9646,14.308,426600.0],["1998-12-07",14.308,14.4912,14.0791,14.4683,421900.0],["1998-12-08",14.2851,14.3996,14.0562,14.0791,422900.0],["1998-12-09",14.0333,14.0791,13.9189,14.0791,195300.0],["1998-12-10",14.0333,14.0562,13.8044,13.9188,453800.0],["1998-12-11",13.8502,13.8731,13.6212,13.8044,239500.0],["1998-12-14",13.7357,13.8731,13.5068,13.7357,359800.0],["1998-12-15",13.667,13.9188,13.6212,13.9188,419900.0],["1998-12-16",13.8731,13.9188,13.6441,13.8044,195600.0],["1998-12-17",13.7586,14.2622,13.7357,14.2394,332500.0],["1998-12-18",14.2851,14.308,14.0333,14.0791,740400.0],["1998-12-21",14.0333,14.1249,13.8731,14.102,623400.0],["1998-12-22",14.102,14.2623,14.0104,14.1249,336000.0],["1998-12-23",14.0791,14.308,14.0562,14.308,461500.0],["1998-12-24",14.2622,14.2851,14.1707,14.2394,57800.0],["1998-12-28",14.1936,14.9261,14.1478,14.8804,571900.0],["1998-12-29",14.8803,14.8803,14.6743,14.8117,340300.0],["1998-12-30",14.8117,14.8804,14.6514,14.743,345900.0],["1998-12-31",14.6972,14.8346,14.6514,14.7659,300200.0],["1999-01-04",14.6514,14.743,14.1249,14.4683,421800.0],["1999-01-05",14.5141,14.6285,14.308,14.5141,325000.0],["1999-01-06",14.4225,14.8117,14.3996,14.8117,396300.0],["1999-01-07",14.7201,14.7201,14.4225,14.6285,198300.0],["1999-01-08",14.5827,14.6056,14.3309,14.6056,277800.0],["1999-01-11",14.4225,14.4454,14.0104,14.2394,405900.0],["1999-01-12",14.1478,14.2851,13.9188,14.0562,446400.0],["1999-01-13",13.8906,14.3046,13.7526,14.1206,281400.0],["1999-01-14",14.1206,14.7185,14.0286,14.0516,1010400.0],["1999-01-15",14.2356,14.8795,14.2356,14.8795,740700.0],["1999-01-19",14.7875,14.8565,13.9596,14.1436,562100.0],["1999-01-20",14.1436,14.2126,13.9826,14.0746,257500.0],["1999-01-21",14.0746,14.1436,13.7756,13.9826,239800.0],["1999-01-22",13.9366,13.9826,13.5227,13.6606,240800.0],["1999-01-25",13.6607,13.8446,13.6147,13.8216,197700.0],["1999-01-26",13.9826,14.1436,13.7526,14.1436,417900.0],["1999-01-27",14.2356,14.3046,13.6606,13.6836,424900.0],["1999-01-28",13.6836,14.0056,13.6606,14.0056,584400.0],["1999-01-29",14.0056,14.0746,13.6376,13.8906,435100.0],["1999-02-01",13.9826,13.9826,13.5457,13.7756,313900.0],["1999-02-02",13.7066,13.7066,13.1777,13.2007,526700.0],["1999-02-03",13.2927,13.5917,13.2237,13.5917,539600.0],["1999-02-04",13.4997,13.4997,13.0397,13.0627,236100.0],["1999-02-05",13.1317,13.2237,12.9707,12.9937,291200.0],["1999-02-08",12.9937,13.1547,12.7867,12.9477,220200.0],["1999-02-09",12.9247,13.0397,12.7177,12.8557,242800.0],["1999-02-10",12.8787,13.0167,12.8787,12.9477,169300.0],["1999-02-11",12.9017,13.4537,12.9017,13.4537,277300.0],["1999-02-12",13.4537,13.4537,13.0627,13.3387,266500.0],["1999-02-16",13.4077,13.4997,13.1547,13.3387,224100.0],["1999-02-17",13.2467,13.5687,13.1777,13.2927,270900.0],["1999-02-18",13.2697,13.3617,13.1547,13.3387,249300.0],["1999-02-19",13.2927,13.4307,13.1777,13.2237,225400.0],["1999-02-22",13.0627,13.6146,13.0627,13.6146,267000.0],["1999-02-23",13.5227,13.5227,13.2467,13.3617,244500.0],["1999-02-24",13.5227,13.7066,13.4767,13.4997,540500.0],["1999-02-25",13.4997,13.5687,13.3617,13.4537,548100.0],["1999-02-26",13.5457,13.9596,13.5457,13.9366,927400.0],["1999-03-01",13.9366,14.0746,13.7986,13.8906,590000.0],["1999-03-02",13.8906,14.1436,13.8446,14.0516,504900.0],["1999-03-03",14.0516,14.2586,14.0286,14.0976,532700.0],["1999-03-04",14.1206,14.3506,14.1206,14.3506,379100.0],["1999-03-05",14.6955,14.7415,14.4426,14.4426,932900.0],["1999-03-08",14.4426,14.4656,14.1896,14.4196,408400.0],["1999-03-09",14.3506,14.4196,14.2586,14.2586,315700.0],["1999-03-10",14.2586,14.4886,14.2356,14.4196,599100.0],["1999-03-11",14.4886,14.6955,14.4656,14.6265,458400.0],["1999-03-12",14.6266,14.7415,14.6266,14.6496,513800.0],["1999-03-15",14.6495,14.9485,14.6495,14.7415,824500.0],["1999-03-16",14.7185,14.8795,14.4196,14.4656,572900.0],["1999-03-17",14.5346,14.5806,14.0976,14.1436,574300.0],["1999-03-18",14.0746,14.8105,14.0286,14.7645,726300.0],["1999-03-19",14.7645,14.8105,14.3966,14.6955,610800.0],["1999-03-22",14.7185,14.7185,14.4426,14.4886,297400.0],["1999-03-23",14.3506,14.3736,13.9596,14.0286,299600.0],["1999-03-24",14.0056,14.1896,13.9366,14.0286,216500.0],["1999-03-25",13.8906,14.1436,13.8906,14.0746,241400.0],["1999-03-26",14.0746,14.0746,13.6836,13.7066,336700.0],["1999-03-29",13.8676,14.0286,13.7986,13.8906,272000.0],["1999-03-30",13.6147,13.7066,13.4997,13.4997,289200.0],["1999-03-31",13.4077,13.5227,13.2237,13.3157,362700.0],["1999-04-01",13.0857,13.4997,13.0627,13.4767,409900.0],["1999-04-05",13.4537,13.7526,13.3847,13.6146,446500.0],["1999-04-06",13.6376,13.6376,13.3387,13.3617,273200.0],["1999-04-07",13.3847,13.7296,13.3617,13.7296,275400.0],["1999-04-08",13.7296,13.9826,13.6606,13.8906,256300.0],["1999-04-09",13.8446,13.9366,13.6607,13.7756,219400.0],["1999-04-12",13.7756,14.2126,13.7526,14.1896,302800.0],["1999-04-13",14.1206,14.3046,14.0746,14.1896,342300.0],["1999-04-14",14.185,14.6008,14.185,14.2543,333100.0],["1999-04-15",14.3467,14.6701,14.3467,14.4853,442400.0],["1999-04-16",14.4622,14.5084,14.185,14.3236,266100.0],["1999-04-19",14.2312,14.647,14.2312,14.2774,439000.0],["1999-04-20",14.2774,14.5315,14.2543,14.3467,290200.0],["1999-04-21",14.3698,14.4853,14.185,14.4853,176900.0],["1999-04-22",14.4853,14.5777,14.3467,14.5546,220300.0],["1999-04-23",14.5084,14.6932,14.5084,14.6008,209700.0],["1999-04-26",14.2774,14.6239,14.2543,14.416,218900.0],["1999-04-27",14.4391,14.5084,14.2312,14.5084,173700.0],["1999-04-28",14.5084,14.7394,14.2081,14.416,619200.0],["1999-04-29",14.5084,14.8318,14.5084,14.6932,690800.0],["1999-04-30",14.6932,14.8318,14.5546,14.7625,669800.0],["1999-05-03",14.7625,14.8781,14.7394,14.8781,482600.0],["1999-05-04",14.8087,14.8549,14.5084,14.5777,442700.0],["1999-05-05",14.6008,14.7625,14.5084,14.7625,589500.0],["1999-05-06",14.7625,14.8087,14.6239,14.7856,443700.0],["1999-05-07",14.7394,14.878,14.6932,14.8549,402300.0],["1999-05-10",14.7163,14.7856,14.6008,14.6932,226500.0],["1999-05-11",14.647,14.8549,14.6008,14.8549,387700.0],["1999-05-12",14.6239,14.8087,14.4853,14.7856,281700.0],["1999-05-13",14.6008,14.8318,14.6008,14.8087,267300.0],["1999-05-14",14.6008,14.6008,14.1157,14.2081,291200.0],["1999-05-17",14.1619,14.1619,13.8384,14.0695,220600.0],["1999-05-18",14.0002,14.185,13.6074,13.8384,395400.0],["1999-05-19",13.8384,14.0464,13.7691,14.0464,240200.0],["1999-05-20",14.0002,14.2543,14.0002,14.0695,291500.0],["1999-05-21",13.9771,14.185,13.9771,14.0926,266800.0],["1999-05-24",14.0695,14.1388,13.6074,13.6767,259600.0],["1999-05-25",13.7229,13.7922,13.3533,13.3533,300700.0],["1999-05-26",13.3764,13.6767,13.3071,13.6536,560500.0],["1999-05-27",13.3071,13.515,13.2147,13.2609,359000.0],["1999-05-28",12.9374,13.4919,12.8912,13.4919,656300.0],["1999-06-01",13.3995,13.3995,13.0298,13.284,286900.0],["1999-06-02",13.284,13.4226,13.1223,13.2147,256100.0],["1999-06-03",13.2609,13.4226,13.1223,13.1685,319800.0],["1999-06-04",13.1916,13.1916,13.0529,13.1223,349900.0],["1999-06-07",13.1223,13.2147,13.0298,13.1223,510800.0],["1999-06-08",13.1454,13.1916,12.9836,13.0529,217200.0],["1999-06-09",13.0992,13.1685,12.9605,13.0067,165700.0],["1999-06-10",12.9374,12.9605,12.5678,12.7064,357200.0],["1999-06-11",12.7988,12.8912,12.4061,12.614,481000.0],["1999-06-14",12.5909,12.614,12.383,12.5678,402400.0],["1999-06-15",12.5678,12.6602,12.5216,12.5678,254700.0],["1999-06-16",12.5909,13.1223,12.5909,12.9374,369400.0],["1999-06-17",12.9374,13.3071,12.9374,13.2147,336300.0],["1999-06-18",13.2147,13.2609,13.0529,13.0992,525600.0],["1999-06-21",13.0761,13.1223,12.9374,13.1223,179200.0],["1999-06-22",12.9374,13.2147,12.8681,13.0992,233700.0],["1999-06-23",12.9605,13.0529,12.7988,12.8219,208200.0],["1999-06-24",12.7526,12.7526,12.4754,12.4985,340400.0],["1999-06-25",12.614,12.9143,12.614,12.8681,236900.0],["1999-06-28",12.9374,13.2147,12.8681,13.1685,291600.0],["1999-06-29",13.1685,13.284,12.9605,13.2609,434200.0],["1999-06-30",13.1685,13.6305,12.9143,13.5612,525200.0],["1999-07-01",13.3764,13.3995,13.1454,13.284,384200.0],["1999-07-02",13.284,13.3764,13.2609,13.3302,283700.0],["1999-07-06",13.2378,13.4919,13.1454,13.3533,277900.0],["1999-07-07",13.2609,13.3995,13.1916,13.3995,177900.0],["1999-07-08",13.2147,13.284,13.0761,13.1223,236200.0],["1999-07-09",13.1223,13.3533,13.0529,13.3071,216900.0],["1999-07-12",13.3071,13.4226,13.0298,13.0992,620200.0],["1999-07-13",13.0761,13.1916,12.8681,12.9143,447400.0],["1999-07-14",12.9654,13.1281,12.9654,13.0352,273100.0],["1999-07-15",13.1049,13.4766,13.0584,13.4766,452300.0],["1999-07-16",13.4766,13.4766,13.3605,13.4534,304900.0],["1999-07-19",13.4302,13.6393,13.3837,13.5231,353500.0],["1999-07-20",13.5231,13.6393,13.314,13.3372,364600.0],["1999-07-21",13.314,13.5231,13.2907,13.3605,259500.0],["1999-07-22",13.3605,13.4766,13.221,13.3837,250100.0],["1999-07-23",13.3837,13.5696,13.1978,13.2907,345100.0],["1999-07-26",13.2908,13.6393,13.2675,13.3837,218100.0],["1999-07-27",13.3605,13.3837,13.1281,13.2907,407700.0],["1999-07-28",13.314,13.709,13.2907,13.616,581400.0],["1999-07-29",13.3837,13.3837,13.1978,13.3837,412200.0],["1999-07-30",13.3372,13.5231,13.1049,13.1049,443000.0],["1999-08-02",13.2908,13.4999,13.1746,13.2675,368300.0],["1999-08-03",13.3372,13.3605,13.1049,13.1281,437900.0],["1999-08-04",13.1281,13.4069,13.0119,13.0352,332800.0],["1999-08-05",13.0119,13.0584,12.7331,12.9655,346900.0],["1999-08-06",12.8725,12.9655,12.7563,12.8725,354300.0],["1999-08-09",12.8493,13.1513,12.8028,12.919,373900.0],["1999-08-10",12.826,12.8725,12.4543,12.5937,227700.0],["1999-08-11",12.5007,12.8725,12.4775,12.8493,404500.0],["1999-08-12",12.8028,13.4534,12.7331,13.1746,734000.0],["1999-08-13",13.2675,13.4766,13.1746,13.4766,268900.0],["1999-08-16",13.3837,13.4069,13.0352,13.1746,418900.0],["1999-08-17",13.2908,13.3372,13.1746,13.314,501500.0],["1999-08-18",13.314,13.314,13.1049,13.2675,334400.0],["1999-08-19",13.0584,13.221,12.9887,13.0584,236700.0],["1999-08-20",12.826,12.9887,12.7796,12.9422,986000.0],["1999-08-23",12.9887,13.5231,12.9887,13.5231,442700.0],["1999-08-24",13.3837,13.5463,13.314,13.4534,265500.0],["1999-08-25",13.4302,13.4302,12.8958,13.2211,304100.0],["1999-08-26",13.0352,13.1978,12.8957,12.9422,206700.0],["1999-08-27",12.919,13.0584,12.7099,12.7099,278600.0],["1999-08-30",12.7331,12.8493,12.2451,12.2451,269200.0],["1999-08-31",12.2916,12.5937,12.2916,12.4543,384800.0],["1999-09-01",12.4078,12.5937,12.4078,12.524,227500.0],["1999-09-02",12.4543,12.4543,12.1057,12.2916,254400.0],["1999-09-03",12.524,13.0119,12.524,12.7099,405200.0],["1999-09-07",12.7099,12.7331,12.2219,12.3381,279000.0],["1999-09-08",12.2684,12.6866,12.1057,12.3846,366700.0],["1999-09-09",12.3846,12.3846,12.1057,12.2219,227000.0],["1999-09-10",12.3381,12.4078,12.0825,12.3846,291500.0],["1999-09-13",12.2452,12.2684,11.9663,12.036,298600.0],["1999-09-14",11.9663,11.9896,11.7804,11.8037,216600.0],["1999-09-15",11.9431,12.1522,11.8966,11.9199,268300.0],["1999-09-16",12.1987,12.1987,11.734,11.9663,300200.0],["1999-09-17",11.9663,12.2219,11.8037,12.036,786000.0],["1999-09-20",12.129,12.1522,11.8966,11.9199,393400.0],["1999-09-21",11.6643,11.8269,11.4784,11.5248,256400.0],["1999-09-22",11.5248,11.7107,11.3854,11.5248,264000.0],["1999-09-23",11.5248,11.7804,11.339,11.5016,366500.0],["1999-09-24",11.3622,11.5248,11.2228,11.4551,361800.0],["1999-09-27",11.4784,11.5946,11.339,11.3854,260900.0],["1999-09-28",11.2693,11.5016,11.2228,11.4784,326300.0],["1999-09-29",11.4784,11.5946,11.339,11.339,172700.0],["1999-09-30",11.3157,12.036,11.3157,12.036,466500.0],["1999-10-01",11.8966,11.9198,11.5945,11.8269,336000.0],["1999-10-04",11.8037,12.2451,11.8037,12.2451,264100.0],["1999-10-05",12.1522,12.3381,11.8037,12.0593,620300.0],["1999-10-06",12.0593,12.3381,12.0593,12.3381,354000.0],["1999-10-07",12.2684,12.2916,12.0128,12.129,295300.0],["1999-10-08",12.1987,12.6169,12.129,12.5704,303700.0],["1999-10-11",12.524,12.5704,12.3613,12.3613,174200.0],["1999-10-12",12.2684,12.3613,12.0825,12.1522,245700.0],["1999-10-13",12.1569,12.2036,11.8763,11.9465,243500.0],["1999-10-14",11.9231,12.2036,11.6659,12.0867,388600.0],["1999-10-15",11.5958,11.7127,11.362,11.362,390500.0],["1999-10-18",11.549,11.7594,11.4321,11.7127,280900.0],["1999-10-19",11.8997,12.1101,11.8062,11.853,250900.0],["1999-10-20",11.9699,12.0867,11.8296,12.04,274600.0],["1999-10-21",11.9465,12.0166,11.7594,11.9699,223200.0],["1999-10-22",12.0634,12.414,11.9231,12.414,432300.0],["1999-10-25",12.3205,12.3205,12.0867,12.2036,317400.0],["1999-10-26",12.1569,12.2738,11.9932,12.04,161200.0],["1999-10-27",12.1803,12.718,12.1569,12.6011,312200.0],["1999-10-28",12.9985,13.5128,12.9751,13.4661,650600.0],["1999-10-29",13.4661,13.6765,13.3258,13.6064,638200.0],["1999-11-01",13.6297,13.6531,13.3258,13.5596,409000.0],["1999-11-02",13.6765,13.77,13.4895,13.6999,440300.0],["1999-11-03",13.7934,13.7934,13.4895,13.5362,431000.0],["1999-11-04",13.5596,13.6765,13.4661,13.5362,316700.0],["1999-11-05",13.77,13.8168,13.6999,13.77,249200.0],["1999-11-08",13.7934,13.8401,13.7466,13.8168,304200.0],["1999-11-09",13.8168,13.8869,13.3959,13.4427,170600.0],["1999-11-10",13.2323,13.3959,13.1622,13.3258,189400.0],["1999-11-11",13.2323,13.2791,13.0453,13.1855,212000.0],["1999-11-12",13.2557,13.6999,13.2089,13.6999,229000.0],["1999-11-15",13.583,13.6765,13.3959,13.6765,239400.0],["1999-11-16",13.6531,13.8168,13.583,13.7232,267600.0],["1999-11-17",13.6297,13.7233,13.2791,13.3024,216300.0],["1999-11-18",13.092,13.3492,13.0686,13.279,344600.0],["1999-11-19",13.2791,13.2791,13.0453,13.1622,232000.0],["1999-11-22",12.9284,12.9751,12.8115,12.8115,207600.0],["1999-11-23",12.6011,12.7881,12.6011,12.6011,287300.0],["1999-11-24",12.8582,12.8582,12.6245,12.6478,251500.0],["1999-11-26",12.5777,12.718,12.5309,12.6244,84100.0],["1999-11-29",12.4374,12.4374,12.0166,12.1335,369000.0],["1999-11-30",12.1101,12.2972,12.0166,12.0634,801100.0],["1999-12-01",12.04,12.2738,11.9932,12.227,473100.0],["1999-12-02",12.1803,12.2971,12.0634,12.0867,310900.0],["1999-12-03",12.0634,12.7881,12.0634,12.4608,461800.0],["1999-12-06",12.4842,12.5076,12.0867,12.1569,471200.0],["1999-12-07",12.1101,12.1101,11.549,11.6425,308600.0],["1999-12-08",11.9231,11.9231,11.3152,11.3854,301700.0],["1999-12-09",11.3854,11.6659,11.3386,11.4088,385800.0],["1999-12-10",11.6192,11.6426,11.4555,11.5257,323000.0],["1999-12-13",11.2685,11.3854,11.0815,11.1516,477900.0],["1999-12-14",11.175,11.2685,10.9879,11.0347,406600.0],["1999-12-15",10.9879,11.2685,10.9178,11.175,571600.0],["1999-12-16",11.4088,11.4789,10.8944,11.0113,867900.0],["1999-12-17",11.0113,11.0113,10.3333,10.3333,1795900.0],["1999-12-20",10.4269,10.7074,10.4035,10.4035,1096500.0],["1999-12-21",10.4502,10.5204,10.4035,10.4736,799200.0],["1999-12-22",10.3801,10.4736,10.2165,10.2866,727600.0],["1999-12-23",10.2866,10.4502,10.2632,10.4502,397900.0],["1999-12-27",10.4502,10.5438,10.2632,10.2632,577700.0],["1999-12-28",10.1697,10.4502,10.1697,10.2866,382900.0],["1999-12-29",10.2632,10.4502,10.2632,10.3567,377400.0],["1999-12-30",10.2632,10.4502,10.1931,10.2165,489200.0],["1999-12-31",10.1931,10.2866,10.1931,10.2398,405000.0],["2000-01-03",10.1463,10.1697,9.5852,9.6554,571300.0],["2000-01-04",9.6554,9.6788,9.2579,9.3748,766700.0],["2000-01-05",9.3982,9.6086,9.3281,9.4917,620200.0],["2000-01-06",9.5151,9.9827,9.4683,9.9359,691500.0],["2000-01-07",10.1931,10.1931,9.8892,10.006,579500.0],["2000-01-10",10.0528,10.0996,9.6086,9.7489,477600.0],["2000-01-11",9.6554,9.7021,9.445,9.4917,319700.0],["2000-01-12",9.6143,9.9442,9.5907,9.8028,515300.0],["2000-01-13",10.0148,10.7925,10.0148,10.604,1989500.0],["2000-01-14",10.6511,11.0281,10.6511,11.0046,1026700.0],["2000-01-18",10.9339,10.9339,10.439,10.5097,1078700.0],["2000-01-19",10.6982,10.7453,10.2976,10.3683,573600.0],["2000-01-20",10.3683,10.4154,9.9442,9.9913,431300.0],["2000-01-21",10.2505,10.2505,9.9677,10.0855,502800.0],["2000-01-24",10.0855,10.0855,9.7085,9.8028,407500.0],["2000-01-25",9.7556,9.9677,9.6614,9.8028,456600.0],["2000-01-26",9.8263,10.4154,9.7792,10.4154,695100.0],["2000-01-27",10.7453,10.816,10.4154,10.5568,667200.0],["2000-01-28",10.4626,10.4626,10.1327,10.4154,684300.0],["2000-01-31",10.3212,10.604,10.1798,10.604,831700.0],["2000-02-01",10.604,10.8396,10.4154,10.7453,635100.0],["2000-02-02",10.981,10.981,10.5568,10.6275,614000.0],["2000-02-03",10.604,10.7925,10.4861,10.7453,819600.0],["2000-02-04",10.7218,10.7218,10.3212,10.3683,394100.0],["2000-02-07",9.4493,9.897,9.4493,9.897,2087800.0],["2000-02-08",9.8735,9.9442,9.7792,9.8263,970000.0],["2000-02-09",9.8735,9.8735,9.6849,9.7792,1075600.0],["2000-02-10",9.7085,9.7792,9.4257,9.52,376800.0],["2000-02-11",9.52,9.7556,9.4257,9.5671,603600.0],["2000-02-14",9.5907,9.6143,9.3079,9.4257,680400.0],["2000-02-15",9.4257,9.7556,9.355,9.7085,779500.0],["2000-02-16",9.6614,9.7085,9.4022,9.4257,491500.0],["2000-02-17",9.4257,9.4729,8.9309,9.0723,642800.0],["2000-02-18",9.0958,9.143,8.8131,8.8838,655500.0],["2000-02-22",8.9545,9.0958,8.8131,9.0251,422700.0],["2000-02-23",9.0251,9.0251,8.6952,8.6952,430000.0],["2000-02-24",8.7424,8.8131,8.3182,8.5303,794900.0],["2000-02-25",8.7188,8.7659,8.4832,8.5539,505000.0],["2000-02-28",8.601,8.9073,8.5539,8.7895,509100.0],["2000-02-29",8.6952,8.8602,8.5067,8.8602,574800.0],["2000-03-01",8.8366,8.8602,8.5303,8.7188,432100.0],["2000-03-02",8.6481,8.6717,8.436,8.6717,549600.0],["2000-03-03",8.4832,8.8838,8.4832,8.8131,564500.0],["2000-03-06",8.7659,8.7659,8.3653,8.5303,471200.0],["2000-03-07",8.5774,8.5774,8.2947,8.2947,491700.0],["2000-03-08",8.2004,8.4125,8.1768,8.3418,455000.0],["2000-03-09",8.3418,8.6481,8.2946,8.6481,519400.0],["2000-03-10",8.6481,8.6481,8.4125,8.5067,470100.0],["2000-03-13",8.2946,8.6245,8.2946,8.6245,460300.0],["2000-03-14",8.5303,8.5303,8.1768,8.436,457300.0],["2000-03-15",8.3418,9.4257,8.2711,9.355,1193500.0],["2000-03-16",9.3315,10.2976,9.2137,10.2976,1192300.0],["2000-03-17",10.3919,10.3919,9.7321,10.0855,1020300.0],["2000-03-20",10.0148,10.062,9.4257,9.8499,1024800.0],["2000-03-21",9.8028,10.4154,9.8028,10.4154,1026300.0],["2000-03-22",10.3683,10.5097,10.2269,10.4626,441800.0],["2000-03-23",10.3683,10.7925,10.2505,10.7925,612000.0],["2000-03-24",10.6511,10.8632,10.4154,10.6982,661500.0],["2000-03-27",10.5097,10.5333,10.1798,10.3683,394400.0],["2000-03-28",10.3212,10.5568,10.2505,10.3919,397600.0],["2000-03-29",10.8396,10.8396,10.439,10.6275,461700.0],["2000-03-30",10.439,10.5333,10.2269,10.2976,393200.0],["2000-03-31",10.0855,10.5804,10.062,10.5804,598600.0],["2000-04-03",10.5097,11.0752,10.5097,11.0517,561500.0],["2000-04-04",11.1695,11.3109,10.7453,11.1931,1073400.0],["2000-04-05",11.0752,11.1695,10.8632,10.9103,341900.0],["2000-04-06",11.1224,11.1224,10.604,10.8396,293800.0],["2000-04-07",10.6982,10.7689,10.5097,10.5097,296300.0],["2000-04-10",10.4626,10.6982,10.2269,10.6275,389700.0],["2000-04-11",10.7218,10.7218,10.4626,10.5568,333800.0],["2000-04-12",10.6328,11.3448,10.6328,10.8938,643200.0],["2000-04-13",10.5378,10.8226,10.5378,10.609,371300.0],["2000-04-14",10.3954,10.4192,9.7784,9.897,679000.0],["2000-04-17",9.8496,10.1581,9.8258,10.1106,590600.0],["2000-04-18",9.9208,10.2293,9.8733,10.2056,427400.0],["2000-04-19",10.3005,10.3005,9.8021,9.9682,283400.0],["2000-04-20",10.0157,10.1344,9.7784,10.0394,659400.0],["2000-04-24",10.0394,10.4192,9.897,10.2293,325100.0],["2000-04-25",10.1344,10.7752,10.1344,10.6565,530400.0],["2000-04-26",10.7752,10.7752,10.3242,10.3242,524300.0],["2000-04-27",10.1344,10.2056,9.8733,9.9682,423600.0],["2000-04-28",10.1106,10.1581,9.8733,10.1106,1025500.0],["2000-05-01",10.1581,10.4192,9.9682,10.2293,560900.0],["2000-05-02",10.2768,10.2768,10.0157,10.2056,609500.0],["2000-05-03",10.1818,10.348,10.0394,10.0632,665400.0],["2000-05-04",10.0157,10.0157,9.8258,9.897,511200.0],["2000-05-05",9.8496,9.9445,9.8021,9.8496,241900.0],["2000-05-08",9.8021,10.253,9.8021,9.992,337400.0],["2000-05-09",9.9682,10.2293,9.9682,10.0869,344200.0],["2000-05-10",10.0869,10.1818,9.9208,9.992,597300.0],["2000-05-11",10.0157,10.4192,10.0157,10.3005,597700.0],["2000-05-12",10.1344,10.5141,10.1106,10.4192,515000.0],["2000-05-15",10.348,10.609,10.3005,10.5616,570500.0],["2000-05-16",10.5853,10.5853,10.2768,10.348,380400.0],["2000-05-17",10.253,10.3005,10.1106,10.2768,207600.0],["2000-05-18",10.253,10.609,10.253,10.4904,518100.0],["2000-05-19",10.4192,10.4429,10.0632,10.1106,321700.0],["2000-05-22",10.2768,10.4192,10.1344,10.4192,442500.0],["2000-05-23",10.3954,10.7989,10.3954,10.6802,492200.0],["2000-05-24",10.7752,11.0837,10.7514,10.965,451000.0],["2000-05-25",11.0837,11.0956,10.5853,10.6565,603800.0],["2000-05-26",10.9176,11.1786,10.7752,10.9176,416500.0],["2000-05-30",10.8464,11.0125,10.8464,10.9888,438000.0],["2000-05-31",10.9888,11.1312,10.8939,11.1312,364700.0],["2000-06-01",11.0363,11.5584,11.0125,11.5584,917000.0],["2000-06-02",11.7483,12.1043,11.6533,12.0568,943800.0],["2000-06-05",11.8195,11.8432,11.4397,11.4872,382000.0],["2000-06-06",11.2736,11.3448,10.9651,11.1787,480000.0],["2000-06-07",11.1549,11.3923,11.1312,11.2499,320100.0],["2000-06-08",11.2261,11.2736,10.8226,11.0125,313100.0],["2000-06-09",11.1312,11.1312,10.7277,10.7514,308200.0],["2000-06-12",10.6565,10.9651,10.6565,10.8345,301900.0],["2000-06-13",10.7989,10.9176,10.7277,10.8938,224300.0],["2000-06-14",10.8464,10.9888,10.8464,10.965,323300.0],["2000-06-15",10.7514,10.8226,10.0869,10.2056,773000.0],["2000-06-16",10.3005,10.3005,9.5648,9.6953,814100.0],["2000-06-19",9.5885,10.0394,9.5885,9.8733,692400.0],["2000-06-20",9.8258,9.9682,9.8021,9.9208,690000.0],["2000-06-21",9.8733,9.897,9.5885,9.7072,316300.0],["2000-06-22",9.6597,9.8733,9.5885,9.8733,542300.0],["2000-06-23",9.8733,9.992,9.8021,9.8496,604400.0],["2000-06-26",9.7546,9.9208,9.7072,9.8733,882800.0],["2000-06-27",9.9208,9.9682,9.8258,9.8733,498200.0],["2000-06-28",9.8733,10.0394,9.8021,9.808,485000.0],["2000-06-29",9.7072,9.7546,9.4461,9.4935,781100.0],["2000-06-30",9.4461,9.4461,9.0663,9.0663,886400.0],["2000-07-03",9.1138,9.6597,9.1138,9.6359,513400.0],["2000-07-05",9.6122,9.9445,9.541,9.7309,621400.0],["2000-07-06",9.7309,10.1106,9.7309,9.8496,3257600.0],["2000-07-07",9.8496,10.2293,9.8258,10.1581,876700.0],["2000-07-10",10.1581,10.3242,10.1106,10.2056,803700.0],["2000-07-11",10.3005,10.4904,10.2768,10.4904,1021800.0],["2000-07-12",10.5306,10.6263,10.2434,10.2912,1065200.0],["2000-07-13",10.1716,10.1955,9.9562,10.0758,430100.0],["2000-07-14",10.0519,10.3391,10.0519,10.2434,640000.0],["2000-07-17",10.2673,10.2912,9.8604,9.9562,714500.0],["2000-07-18",9.9322,9.9322,9.645,9.7647,846000.0],["2000-07-19",9.7886,9.8844,9.669,9.7169,489400.0],["2000-07-20",9.669,10.0998,9.669,10.0041,617600.0],["2000-07-21",9.7647,10.028,9.6929,9.7169,517000.0],["2000-07-24",9.6211,9.8605,9.5733,9.8365,492800.0],["2000-07-25",9.9083,9.9801,9.7408,9.8126,271000.0],["2000-07-26",9.5733,9.7408,9.4775,9.5733,702100.0],["2000-07-27",9.5254,9.669,9.2621,9.5254,818100.0],["2000-07-28",9.3818,9.4297,9.1425,9.2143,628300.0],["2000-07-31",9.1185,9.5493,9.1185,9.5493,1058300.0],["2000-08-01",9.5733,9.5972,9.4297,9.5733,380800.0],["2000-08-02",9.5733,9.8126,9.5015,9.7887,667600.0],["2000-08-03",9.7886,10.1476,9.7408,10.1476,633900.0],["2000-08-04",10.1237,10.4588,10.1237,10.387,714600.0],["2000-08-07",10.387,10.387,10.1237,10.3391,479500.0],["2000-08-08",10.3152,10.3391,10.1237,10.3152,378100.0],["2000-08-09",10.2912,10.3152,9.9323,10.3152,658800.0],["2000-08-10",10.3391,10.5066,10.2912,10.387,668100.0],["2000-08-11",10.5066,10.5306,10.387,10.5066,350100.0],["2000-08-14",10.4827,10.4827,10.2434,10.4588,334800.0],["2000-08-15",10.3152,10.387,10.2195,10.3152,297300.0],["2000-08-16",10.2673,10.387,10.1237,10.1716,279300.0],["2000-08-17",10.2673,10.3152,10.1237,10.2673,390100.0],["2000-08-18",10.1716,10.1716,10.0519,10.0998,389600.0],["2000-08-21",10.0519,10.1237,9.9801,10.0519,363200.0],["2000-08-22",10.0758,10.2912,10.0519,10.2673,370500.0],["2000-08-23",10.1955,10.2194,10.0519,10.0998,439300.0],["2000-08-24",10.028,10.0998,10.0041,10.028,380100.0],["2000-08-25",10.0758,10.1716,10.028,10.1237,383500.0],["2000-08-28",10.0759,10.2913,10.0759,10.2195,397400.0],["2000-08-29",10.1716,10.1716,10.0519,10.0758,416400.0],["2000-08-30",9.9801,10.2913,9.9801,10.2195,565700.0],["2000-08-31",10.1237,10.5066,10.0998,10.369,539700.0],["2000-09-01",10.2913,10.4349,10.0519,10.2195,473900.0],["2000-09-05",10.3152,10.4348,10.1716,10.2912,511800.0],["2000-09-06",10.387,10.5545,10.387,10.5066,813100.0],["2000-09-07",10.5306,10.6502,10.4827,10.6263,644200.0],["2000-09-08",10.6502,11.0332,10.6263,10.9853,983600.0],["2000-09-11",10.9614,11.2246,10.9374,11.1768,888300.0],["2000-09-12",11.2007,11.2486,11.1528,11.2007,1006800.0],["2000-09-13",11.2246,11.464,11.2246,11.464,1234600.0],["2000-09-14",11.464,11.5597,11.3922,11.464,1184400.0],["2000-09-15",11.4879,11.5597,11.3682,11.4161,1786000.0],["2000-09-18",11.3922,11.3922,11.1289,11.1289,935200.0],["2000-09-19",11.1289,11.2725,11.0571,11.2007,491800.0],["2000-09-20",11.1528,11.1528,10.9853,11.1528,460800.0],["2000-09-21",11.081,11.1289,10.9135,11.0571,363100.0],["2000-09-22",11.0571,11.1528,10.8656,11.1289,793500.0],["2000-09-25",11.081,11.2964,11.0571,11.2725,401800.0],["2000-09-26",11.105,11.3922,11.081,11.3443,593800.0],["2000-09-27",11.3443,11.464,11.1768,11.44,603000.0],["2000-09-28",11.464,11.6554,11.44,11.6554,897000.0],["2000-09-29",11.6554,11.6554,11.4161,11.5358,454600.0],["2000-10-02",11.464,11.6794,11.2007,11.6794,467200.0],["2000-10-03",11.6076,11.9666,11.6076,11.8708,883300.0],["2000-10-04",11.799,11.9426,11.5358,11.6794,696100.0],["2000-10-05",11.6794,11.8469,11.6315,11.6554,432800.0],["2000-10-06",11.5597,11.6554,11.0332,11.2486,635300.0],["2000-10-09",11.2725,11.3204,11.105,11.1289,330100.0],["2000-10-10",11.1528,11.1768,10.746,10.8417,472000.0],["2000-10-11",10.834,10.834,10.2549,10.7375,771000.0],["2000-10-12",10.7616,10.7857,10.2549,10.5686,864000.0],["2000-10-13",10.472,10.9788,10.472,10.9546,730100.0],["2000-10-16",10.9546,11.0753,10.834,11.0512,508600.0],["2000-10-17",11.0994,11.1959,10.7375,10.7857,981500.0],["2000-10-18",10.7857,10.8822,10.4479,10.8099,845000.0],["2000-10-19",10.8099,11.1235,10.7375,11.0753,531300.0],["2000-10-20",11.027,11.1959,11.027,11.1477,358100.0],["2000-10-23",11.1718,11.1718,11.0753,11.0994,317600.0],["2000-10-24",11.0994,11.3648,11.0994,11.3648,602400.0],["2000-10-25",11.3648,11.6303,11.2924,11.5579,812900.0],["2000-10-26",11.582,11.7026,11.4131,11.5337,829500.0],["2000-10-27",11.5337,11.9439,11.5096,11.7992,573900.0],["2000-10-30",11.8233,12.137,11.8233,12.137,830500.0],["2000-10-31",12.1611,12.3059,11.9681,12.3059,724700.0],["2000-11-01",12.3059,12.3059,12.0405,12.1611,791200.0],["2000-11-02",12.2817,12.6195,12.2817,12.523,1093000.0],["2000-11-03",12.4506,12.7402,12.4506,12.6437,796100.0],["2000-11-06",12.5954,12.6799,12.523,12.5954,616200.0],["2000-11-07",12.5472,12.6437,12.4265,12.5713,427000.0],["2000-11-08",12.5713,12.5713,12.2335,12.523,352400.0],["2000-11-09",12.2093,12.7402,12.2093,12.7402,732600.0],["2000-11-10",12.7161,12.7402,12.4024,12.4989,583600.0],["2000-11-13",12.33,12.3782,12.0404,12.1852,659400.0],["2000-11-14",12.1128,12.4024,12.0887,12.2094,525700.0],["2000-11-15",12.1128,12.137,11.7992,12.0646,649400.0],["2000-11-16",12.0646,12.1128,11.9198,12.0404,428600.0],["2000-11-17",11.9922,12.1852,11.7509,11.8957,629300.0],["2000-11-20",11.9198,11.9198,11.5337,11.7026,404000.0],["2000-11-21",11.7268,11.9439,11.6061,11.9439,436800.0],["2000-11-22",11.9439,11.9439,11.6303,11.7268,328900.0],["2000-11-24",11.775,11.9198,11.775,11.8474,160600.0],["2000-11-27",11.8715,12.1611,11.8715,12.0887,324500.0],["2000-11-28",12.0887,12.4265,12.0887,12.3782,782700.0],["2000-11-29",12.3783,12.7643,12.3783,12.7402,597800.0],["2000-11-30",12.5472,12.9815,12.4265,12.885,1152800.0],["2000-12-01",12.885,13.1263,12.885,13.0056,897700.0],["2000-12-04",12.9091,12.9091,12.6678,12.7885,654600.0],["2000-12-05",12.3541,13.1021,12.3541,12.9332,1310500.0],["2000-12-06",12.9332,13.2228,12.4748,12.6919,1784200.0],["2000-12-07",12.5954,13.1504,12.523,13.1263,1216100.0],["2000-12-08",13.1745,13.4882,13.1504,13.4399,1204600.0],["2000-12-11",13.3917,13.5606,13.3193,13.5365,963200.0],["2000-12-12",13.271,13.3675,13.2228,13.3193,478200.0],["2000-12-13",13.2952,13.3917,13.1504,13.2469,730200.0],["2000-12-14",12.9332,12.9574,12.7161,12.9574,749600.0],["2000-12-15",12.9332,13.078,12.9091,13.0297,1180500.0],["2000-12-18",13.0297,13.7536,13.0297,13.5365,1378700.0],["2000-12-19",13.6088,13.8743,13.5365,13.7536,1338100.0],["2000-12-20",13.8019,13.9949,13.6812,13.9467,1260800.0],["2000-12-21",13.9225,14.2603,13.8743,14.2603,1250100.0],["2000-12-22",14.2845,14.6705,14.2603,14.574,1531500.0],["2000-12-26",14.5257,14.6705,14.4775,14.6705,700900.0],["2000-12-27",14.6705,14.767,14.574,14.767,720900.0],["2000-12-28",14.6705,14.767,14.6223,14.6705,881700.0],["2000-12-29",14.6705,14.7188,14.3568,14.4051,694500.0],["2001-01-02",13.8984,14.0432,13.8984,13.9467,1036800.0],["2001-01-03",13.9708,14.4534,13.7295,14.4534,1254700.0],["2001-01-04",14.3568,14.7188,14.3327,14.6223,2040200.0],["2001-01-05",14.6464,14.6705,14.2603,14.3327,1130000.0],["2001-01-08",14.2603,14.2845,14.019,14.1879,705600.0],["2001-01-09",14.2121,14.2845,13.7054,13.7536,1065200.0],["2001-01-10",13.7701,14.4016,13.6973,14.353,1062200.0],["2001-01-11",14.2558,14.3773,14.2073,14.353,878000.0],["2001-01-12",14.353,14.3773,13.673,14.0373,1046300.0],["2001-01-16",14.0373,14.2558,13.8673,14.2316,1154400.0],["2001-01-17",14.2801,14.4987,14.2073,14.4259,912700.0],["2001-01-18",14.4501,14.4744,14.2316,14.3773,1556800.0],["2001-01-19",14.3773,14.3773,13.9887,14.2073,1263500.0],["2001-01-22",14.2073,14.4016,14.1344,14.2559,942700.0],["2001-01-23",14.353,14.5473,14.3287,14.4987,800700.0],["2001-01-24",13.7944,14.0858,13.7458,13.9887,2550400.0],["2001-01-25",13.9887,14.0859,13.9158,14.0859,1240200.0],["2001-01-26",14.0859,14.2559,13.9159,14.2559,834800.0],["2001-01-29",14.2763,14.5716,14.1636,14.3268,1024200.0],["2001-01-30",14.183,14.3695,14.0897,14.3617,947400.0],["2001-01-31",14.3617,14.3617,14.1674,14.2335,1251500.0],["2001-02-01",14.2335,14.2607,14.1053,14.1908,721100.0],["2001-02-02",14.2257,14.455,14.2024,14.2996,1216000.0],["2001-02-05",14.2219,14.3384,14.2219,14.3229,1124300.0],["2001-02-06",14.3229,14.3229,14.1286,14.1597,897700.0],["2001-02-07",14.1286,14.3035,14.1286,14.1947,643600.0],["2001-02-08",14.2024,14.2996,14.2024,14.2257,749000.0],["2001-02-09",14.2219,14.3812,14.2063,14.3229,886200.0],["2001-02-12",14.3889,14.5094,14.3773,14.4278,816200.0],["2001-02-13",14.3812,14.4861,14.3345,14.3617,1151200.0],["2001-02-14",14.3617,14.4744,14.2996,14.3889,618900.0],["2001-02-15",14.3773,14.3928,14.183,14.284,704300.0],["2001-02-16",14.284,14.49,14.2607,14.4472,1257200.0],["2001-02-20",14.4317,14.4356,14.2063,14.2296,940000.0],["2001-02-21",14.2296,14.2607,14.183,14.2102,982900.0],["2001-02-22",14.1869,14.1869,13.5924,13.8527,1484600.0],["2001-02-23",13.6934,13.9498,13.639,13.9149,1234300.0],["2001-02-26",13.911,14.0781,13.7556,14.0392,869700.0],["2001-02-27",14.1597,14.2568,14.012,14.218,886000.0],["2001-02-28",14.2219,14.2219,13.8721,14.0392,708700.0],["2001-03-01",13.9421,14.1441,13.8527,14.1286,821500.0],["2001-03-02",14.1286,14.3462,14.1286,14.2646,1006900.0],["2001-03-05",14.2607,14.319,14.0276,14.082,916000.0],["2001-03-06",14.0858,14.1713,14.0276,14.047,586300.0],["2001-03-07",14.0431,14.2063,13.9887,14.2063,489000.0],["2001-03-08",14.2063,14.2607,14.1092,14.2452,353200.0],["2001-03-09",14.082,14.1053,13.8216,13.8644,513000.0],["2001-03-12",13.6701,13.6778,13.2621,13.3048,740400.0],["2001-03-13",13.1572,13.604,13.1338,13.6001,981800.0],["2001-03-14",13.2038,13.3942,13.0212,13.2349,1224800.0],["2001-03-15",13.3476,13.7439,13.3437,13.7439,969200.0],["2001-03-16",13.5224,13.7672,13.4991,13.5613,1520200.0],["2001-03-19",13.4641,13.6817,13.2582,13.6662,765000.0],["2001-03-20",13.6234,13.6351,13.3437,13.3592,588400.0],["2001-03-21",13.3476,13.3476,12.8424,12.8696,1209400.0],["2001-03-22",12.823,12.823,11.7505,12.209,2265600.0],["2001-03-23",12.2401,12.924,12.2401,12.9162,1361400.0],["2001-03-26",12.8852,13.1377,12.8852,13.1377,646800.0],["2001-03-27",13.1377,13.4447,13.025,13.4097,1071100.0],["2001-03-28",13.2388,13.4641,13.231,13.4253,708500.0],["2001-03-29",13.4253,13.6118,13.367,13.4913,887900.0],["2001-03-30",13.503,13.6662,13.503,13.6662,956700.0],["2001-04-02",13.6662,13.9887,13.6312,13.7478,1253900.0],["2001-04-03",13.6701,13.775,13.5613,13.5962,1011600.0],["2001-04-04",13.5224,13.5263,13.1066,13.3087,1040500.0],["2001-04-05",13.3475,13.6973,13.3475,13.6856,660600.0],["2001-04-06",13.6001,13.775,13.4058,13.5418,1123900.0],["2001-04-09",13.7905,13.7905,13.4836,13.5613,616700.0],["2001-04-10",13.6591,13.882,13.6591,13.6786,813900.0],["2001-04-11",13.6708,13.8351,13.5182,13.5456,1038000.0],["2001-04-12",13.5613,13.6512,13.4752,13.5222,890600.0],["2001-04-16",13.6121,13.6669,13.3109,13.4478,991800.0],["2001-04-17",13.4439,13.6082,13.3148,13.6082,1022300.0],["2001-04-18",13.573,14.0189,13.4205,13.9329,1550900.0],["2001-04-19",13.9955,14.0228,13.8859,13.9407,957100.0],["2001-04-20",13.8859,13.972,13.8429,13.9602,886200.0],["2001-04-23",14.0033,14.0228,13.8781,13.8977,1045400.0],["2001-04-24",13.9446,14.0424,13.9055,13.9485,664400.0],["2001-04-25",13.8507,14.0228,13.8507,14.015,529400.0],["2001-04-26",14.0033,14.0776,13.882,13.9016,623500.0],["2001-04-27",13.9837,14.1167,13.8859,14.1167,573500.0],["2001-04-30",14.1206,14.1793,13.749,13.8546,642700.0],["2001-05-01",13.8546,13.9563,13.6943,13.9563,524800.0],["2001-05-02",14.0346,14.1011,13.7412,14.0815,607700.0],["2001-05-03",13.9837,14.2536,13.8977,14.2419,1450300.0],["2001-05-04",14.1793,14.3475,14.0659,14.3475,743800.0],["2001-05-07",14.3475,14.371,14.2028,14.3162,471000.0],["2001-05-08",14.238,14.2614,14.0854,14.1597,405800.0],["2001-05-09",14.1402,14.1715,14.0776,14.1597,358700.0],["2001-05-10",14.2575,14.2771,14.0033,14.0854,413200.0],["2001-05-11",14.0854,14.1988,13.9642,14.0502,348600.0],["2001-05-14",14.0502,14.1636,13.9642,14.0228,435500.0],["2001-05-15",14.062,14.2341,14.015,14.1676,423400.0],["2001-05-16",14.1402,14.4727,14.0815,14.4727,580600.0],["2001-05-17",14.3749,14.5039,14.3553,14.4062,587200.0],["2001-05-18",14.414,14.4727,14.1988,14.3123,460300.0],["2001-05-21",14.3045,14.3045,14.1558,14.2575,569300.0],["2001-05-22",14.191,14.4766,14.1793,14.4766,1011700.0],["2001-05-23",14.4727,14.4727,14.1988,14.3318,634200.0],["2001-05-24",14.3358,14.4023,14.0033,14.2106,1550300.0],["2001-05-25",14.2184,14.238,14.0111,14.1245,478300.0],["2001-05-29",13.8077,14.148,13.8038,14.0659,582600.0],["2001-05-30",14.0659,14.1949,13.9994,14.0385,462100.0],["2001-05-31",13.9837,14.2184,13.9837,14.1402,730700.0],["2001-06-01",14.0737,14.1402,14.0267,14.0854,648800.0],["2001-06-04",14.0854,14.238,14.0815,14.2106,691100.0],["2001-06-05",14.2184,14.2614,14.1402,14.238,501900.0],["2001-06-06",14.1402,14.2458,14.0463,14.1832,742600.0],["2001-06-07",14.1832,14.1871,14.0033,14.1206,688500.0],["2001-06-08",14.1206,14.1206,13.8898,13.9094,724800.0],["2001-06-11",13.929,14.0619,13.8468,13.8898,447800.0],["2001-06-12",13.7099,13.8703,13.6982,13.8507,504300.0],["2001-06-13",13.8507,13.9642,13.8077,13.8586,413000.0],["2001-06-14",13.9446,13.9446,13.7334,13.7764,724700.0],["2001-06-15",13.7725,13.839,13.6512,13.7138,1238200.0],["2001-06-18",13.7138,13.8507,13.5886,13.8507,725200.0],["2001-06-19",13.9446,13.9837,13.8312,13.9055,432100.0],["2001-06-20",13.9837,14.1402,13.9524,14.0776,775900.0],["2001-06-21",14.0776,14.4727,13.8468,14.4335,1236800.0],["2001-06-22",14.4648,14.4805,14.1402,14.2184,497500.0],["2001-06-25",14.2888,14.3045,14.0893,14.1245,529200.0],["2001-06-26",13.9642,14.238,13.9524,14.1558,592900.0],["2001-06-27",14.0815,14.3358,14.0815,14.2067,607300.0],["2001-06-28",14.2575,14.4062,14.2419,14.3201,669300.0],["2001-06-29",14.3162,14.3553,14.1011,14.3553,949000.0],["2001-07-02",14.2966,14.4257,14.2028,14.3827,720200.0],["2001-07-03",14.4335,14.4335,14.238,14.3944,271800.0],["2001-07-05",14.3553,14.4023,14.2184,14.2888,422000.0],["2001-07-06",14.2106,14.2575,14.0893,14.1245,504200.0],["2001-07-09",14.0228,14.2771,13.925,14.2458,923100.0],["2001-07-10",14.1597,14.1597,13.929,13.9368,821600.0],["2001-07-11",13.9407,14.0668,13.858,13.9092,1188300.0],["2001-07-12",13.9565,14.0668,13.724,14.0471,779900.0],["2001-07-13",14.051,14.2284,13.9998,14.1929,648000.0],["2001-07-16",14.2835,14.3269,14.0629,14.122,703400.0],["2001-07-17",14.122,14.3426,14.0077,14.3387,551400.0],["2001-07-18",14.2835,14.4727,14.2835,14.4727,852600.0],["2001-07-19",14.4805,14.5199,14.3032,14.4805,939600.0],["2001-07-20",14.382,14.5081,14.3426,14.4017,738200.0],["2001-07-23",14.382,14.5002,14.2875,14.315,515200.0],["2001-07-24",14.2362,14.3781,14.2047,14.2244,549200.0],["2001-07-25",14.2047,14.3387,14.0983,14.3387,469300.0],["2001-07-26",14.1771,14.5002,14.1771,14.4727,620700.0],["2001-07-27",14.4963,14.5396,14.4214,14.4805,605200.0],["2001-07-30",14.5318,14.5357,14.3466,14.4451,461200.0],["2001-07-31",14.4845,14.6184,14.4608,14.5436,633200.0],["2001-08-01",14.6579,14.6657,14.5593,14.6381,540300.0],["2001-08-02",14.7327,14.7524,14.646,14.6854,612500.0],["2001-08-03",14.6973,14.8706,14.5948,14.7997,1454600.0],["2001-08-06",14.8036,14.8824,14.7642,14.7642,576300.0],["2001-08-07",14.7761,14.8312,14.7209,14.7958,362600.0],["2001-08-08",14.6973,14.8627,14.6579,14.7406,534400.0],["2001-08-09",14.7682,15.1425,14.7327,14.8706,3472200.0],["2001-08-10",14.7958,15.0282,14.7879,14.9731,1134100.0],["2001-08-13",15.0125,15.0676,14.9218,14.981,725400.0],["2001-08-14",14.981,15.044,14.8943,14.9731,796100.0],["2001-08-15",15.0125,15.1031,14.7958,14.9652,946000.0],["2001-08-16",14.9258,15.111,14.8746,15.1031,936500.0],["2001-08-17",15.1031,15.111,14.914,15.0519,628300.0],["2001-08-20",15.0519,15.111,15.0282,15.0913,497700.0],["2001-08-21",15.1464,15.3041,15.0795,15.0834,665700.0],["2001-08-22",15.1701,15.2253,14.9731,15.1622,676000.0],["2001-08-23",15.1583,15.1622,14.914,14.9691,544100.0],["2001-08-24",14.9731,14.9731,14.8194,14.9022,737300.0],["2001-08-27",14.9337,14.9731,14.6775,14.7012,822700.0],["2001-08-28",14.583,14.8312,14.583,14.6066,869700.0],["2001-08-29",14.6106,14.8194,14.449,14.4687,856500.0],["2001-08-30",14.382,14.5751,14.3702,14.453,726800.0],["2001-08-31",14.3505,14.5751,14.3505,14.4924,600700.0],["2001-09-04",14.4963,14.6973,14.3032,14.5239,711400.0],["2001-09-05",14.4254,14.5199,14.2835,14.4136,896400.0],["2001-09-06",14.3347,14.4096,14.2638,14.2678,863500.0],["2001-09-07",14.2678,14.3308,13.988,14.0116,924000.0],["2001-09-10",13.8304,14.0353,13.7713,13.9998,661400.0],["2001-09-17",13.594,13.594,12.9635,13.4167,1140200.0],["2001-09-18",13.3182,13.7516,13.2196,13.6491,932700.0],["2001-09-19",13.6531,13.925,13.5979,13.7437,1270300.0],["2001-09-20",13.7713,13.787,13.3812,13.4167,1202900.0],["2001-09-21",12.865,13.4955,12.8453,13.2275,1520800.0],["2001-09-24",13.4561,13.7122,13.4561,13.657,1034400.0],["2001-09-25",13.6964,13.7279,13.4955,13.7201,737700.0],["2001-09-26",13.9328,13.988,13.6176,13.8146,990900.0],["2001-09-27",13.9525,14.2717,13.8895,14.252,878800.0],["2001-09-28",14.2047,14.4884,14.1496,14.3623,1191100.0],["2001-10-01",14.2205,14.5199,14.189,14.382,662200.0],["2001-10-02",14.382,14.5633,14.2559,14.5633,711600.0],["2001-10-03",14.4214,14.5751,14.3978,14.5475,755200.0],["2001-10-04",14.516,14.5199,14.0313,14.122,1168100.0],["2001-10-05",14.0235,14.0944,13.4679,13.6767,1311500.0],["2001-10-08",13.5546,13.5546,12.9202,13.0266,1707500.0],["2001-10-09",13.1211,13.196,12.9635,13.0778,1091900.0],["2001-10-10",13.0778,13.2009,12.9229,13.185,1072900.0],["2001-10-11",13.189,13.5226,13.1731,13.2843,1060900.0],["2001-10-12",13.1056,13.1493,12.9189,13.1175,759700.0],["2001-10-15",13.0063,13.0857,12.8236,13.0738,919600.0],["2001-10-16",13.0857,13.3756,13.054,13.1572,900200.0],["2001-10-17",13.2486,13.3359,12.8673,12.9229,943000.0],["2001-10-18",12.8355,12.9229,12.7363,12.7799,794800.0],["2001-10-19",12.7799,12.8197,12.629,12.7839,521400.0],["2001-10-22",12.7085,12.9626,12.7085,12.9189,539100.0],["2001-10-23",12.8991,13.0182,12.8077,12.8872,599200.0],["2001-10-24",12.907,13.1374,12.8832,13.0659,534700.0],["2001-10-25",13.0659,13.2406,12.768,13.2049,628600.0],["2001-10-26",13.1652,13.3677,13.0182,13.2962,655900.0],["2001-10-29",13.1612,13.1731,12.8753,13.0182,661700.0],["2001-10-30",12.9189,12.9229,12.772,12.8951,551900.0],["2001-10-31",13.0182,13.0182,12.7124,12.7482,1158100.0],["2001-11-01",12.8594,13.054,12.6965,13.0063,710600.0],["2001-11-02",13.0063,13.1533,12.7958,13.0262,1338900.0],["2001-11-05",13.0659,13.3637,13.0659,13.32,826100.0],["2001-11-06",13.3042,13.5027,13.2367,13.4829,1031000.0],["2001-11-07",13.4233,13.7013,13.4233,13.5067,498600.0],["2001-11-08",13.5305,13.7013,13.4591,13.4789,1245200.0],["2001-11-09",13.5186,13.5186,13.328,13.4908,725100.0],["2001-11-12",13.4908,13.4908,13.0976,13.4193,837700.0],["2001-11-13",13.5663,13.6338,13.5027,13.6139,578300.0],["2001-11-14",13.6417,13.7331,13.5742,13.6179,575800.0],["2001-11-15",13.6894,13.8562,13.5345,13.5941,604300.0],["2001-11-16",13.6934,13.6934,13.5623,13.6139,895000.0],["2001-11-19",13.6139,13.8761,13.6139,13.7251,487100.0],["2001-11-20",13.7251,13.7807,13.6219,13.7172,477500.0],["2001-11-21",13.6378,13.7688,13.5822,13.6179,312500.0],["2001-11-23",13.5782,13.8006,13.5782,13.7807,162900.0],["2001-11-26",13.7728,13.8165,13.6695,13.7569,731100.0],["2001-11-27",13.7569,13.8204,13.61,13.7132,519400.0],["2001-11-28",13.7172,13.7172,13.5027,13.5266,654900.0],["2001-11-29",13.606,13.7172,13.5027,13.6973,606200.0],["2001-11-30",13.5822,13.6616,13.5623,13.5623,494500.0],["2001-12-03",13.5663,13.5663,13.3121,13.4432,667500.0],["2001-12-04",13.5027,13.7331,13.4471,13.6537,557300.0],["2001-12-05",13.7013,13.88,13.5822,13.8085,704500.0],["2001-12-06",13.8363,13.9594,13.8125,13.8959,632500.0],["2001-12-07",13.8602,13.9872,13.7966,13.9475,509500.0],["2001-12-10",13.8999,13.9237,13.8046,13.8205,445600.0],["2001-12-11",13.9197,13.9872,13.7648,13.8363,591400.0],["2001-12-12",13.7648,13.9038,13.737,13.8641,446800.0],["2001-12-13",13.7013,13.8006,13.6576,13.745,693600.0],["2001-12-14",13.6854,13.8562,13.6179,13.8562,932400.0],["2001-12-17",13.8562,14.0508,13.8244,13.9872,1425600.0],["2001-12-18",13.9872,14.1461,13.9714,14.1064,810700.0],["2001-12-19",14.0587,14.3486,14.0587,14.3367,962300.0],["2001-12-20",14.2414,14.5552,14.2017,14.4837,1539400.0],["2001-12-21",14.4876,14.575,14.3089,14.3963,2587600.0],["2001-12-24",14.4003,14.4559,14.3725,14.3764,648100.0],["2001-12-26",14.3566,14.4519,14.3566,14.4042,560000.0],["2001-12-27",14.3844,14.436,14.293,14.3447,799200.0],["2001-12-28",14.3089,14.3963,14.2772,14.3645,584600.0],["2001-12-31",14.3447,14.4042,14.3129,14.3407,771300.0],["2002-01-02",14.2454,14.2772,13.9952,14.2255,1016700.0],["2002-01-03",14.1779,14.3566,14.1302,14.3288,670600.0],["2002-01-04",14.3645,14.5115,14.301,14.3884,626500.0],["2002-01-07",14.3645,14.5353,14.3645,14.4638,737800.0],["2002-01-08",14.2374,14.3367,14.1421,14.1938,780100.0],["2002-01-09",14.1898,14.297,14.0508,14.0587,886300.0],["2002-01-10",14.0985,14.2216,14.0429,14.0548,1055600.0],["2002-01-11",14.0349,14.0905,13.8562,13.8602,1056700.0],["2002-01-14",13.8919,13.9197,13.7132,13.7132,747100.0],["2002-01-15",13.7569,13.9753,13.7212,13.9475,1068000.0],["2002-01-16",13.9515,14.0836,13.7155,13.9275,893000.0],["2002-01-17",13.9675,14.0276,13.8835,14.0276,736400.0],["2002-01-18",14.0236,14.0516,13.9435,13.9755,673700.0],["2002-01-22",14.0035,14.0476,13.9435,13.9595,617300.0],["2002-01-23",13.9635,14.0996,13.9555,14.0796,794800.0],["2002-01-24",14.0836,14.1876,14.0756,14.1836,643100.0],["2002-01-25",14.1836,14.2036,14.0836,14.1996,503900.0],["2002-01-28",14.2236,14.2236,14.1236,14.1836,585600.0],["2002-01-29",14.2636,14.3156,13.6915,13.7915,1442200.0],["2002-01-30",13.7915,14.0636,13.6515,13.9355,1176800.0],["2002-01-31",14.0035,14.0996,13.9035,14.0996,729000.0],["2002-02-01",14.0836,14.2396,14.0636,14.2196,1261900.0],["2002-02-04",14.2996,14.2996,13.7795,13.8115,984900.0],["2002-02-05",14.0035,14.0556,13.7475,13.8635,1208000.0],["2002-02-06",13.8435,13.9235,13.6275,13.8035,1420500.0],["2002-02-07",13.8355,14.1636,13.8075,13.8395,1386100.0],["2002-02-08",14.1036,14.1036,13.9115,14.0836,1090100.0],["2002-02-11",14.0836,14.3116,14.0676,14.3076,793900.0],["2002-02-12",14.3076,14.4316,14.2756,14.3436,1007500.0],["2002-02-13",14.3476,14.5557,14.3076,14.5397,816100.0],["2002-02-14",14.4437,14.6717,14.4076,14.5957,1017800.0],["2002-02-15",14.6037,14.6277,14.4477,14.5037,645500.0],["2002-02-19",14.3836,14.4237,14.1636,14.2076,806700.0],["2002-02-20",14.2116,14.4036,14.0836,14.3316,565500.0],["2002-02-21",14.3836,14.4677,14.2476,14.2596,497400.0],["2002-02-22",14.1796,14.4317,14.1596,14.3956,775600.0],["2002-02-25",14.4637,14.6637,14.4277,14.6277,960500.0],["2002-02-26",14.5637,14.8077,14.5517,14.7397,995000.0],["2002-02-27",14.7277,14.9638,14.5717,14.7477,1261200.0],["2002-02-28",14.7477,14.9238,14.7277,14.8077,772700.0],["2002-03-01",14.7917,14.9638,14.7677,14.9518,754800.0],["2002-03-04",14.9998,15.2039,14.9798,15.1999,1110100.0],["2002-03-05",15.2039,15.3239,15.1078,15.1278,1372100.0],["2002-03-06",15.1118,15.3239,15.0678,15.2959,1026800.0],["2002-03-07",15.2439,15.4039,15.1318,15.2118,1190100.0],["2002-03-08",15.3599,15.3719,15.1558,15.2399,926600.0],["2002-03-11",15.1838,15.4599,15.1278,15.4199,651900.0],["2002-03-12",15.2039,15.4439,15.2039,15.4039,754300.0],["2002-03-13",15.3639,15.4159,15.2439,15.2839,652500.0],["2002-03-14",15.3319,15.4319,15.3279,15.3919,658500.0],["2002-03-15",15.4839,15.764,15.4039,15.608,2187000.0],["2002-03-18",15.644,15.68,15.5079,15.648,563500.0],["2002-03-19",15.648,15.704,15.5799,15.64,573400.0],["2002-03-20",15.5999,15.612,15.4679,15.4759,739900.0],["2002-03-21",15.3839,15.4559,15.2078,15.3399,862600.0],["2002-03-22",15.3239,15.4439,15.2039,15.3799,806900.0],["2002-03-25",15.3839,15.3879,15.1238,15.1238,863800.0],["2002-03-26",15.0718,15.2839,15.0318,15.2319,853900.0],["2002-03-27",15.2359,15.4679,15.2199,15.4039,577900.0],["2002-03-28",15.3559,15.4679,15.2118,15.2479,535700.0],["2002-04-01",15.1638,15.2079,15.0238,15.1839,865200.0],["2002-04-02",15.1598,15.2639,15.1198,15.1999,686200.0],["2002-04-03",15.2239,15.2239,14.9478,14.9998,616200.0],["2002-04-04",15.1038,15.1198,14.9278,15.0238,703900.0],["2002-04-05",15.0638,15.2078,15.0238,15.0478,615100.0],["2002-04-08",15.0078,15.1478,14.9478,15.1038,526400.0],["2002-04-09",15.1198,15.2158,15.0798,15.1558,876500.0],["2002-04-10",15.1599,15.3089,15.1599,15.2928,840900.0],["2002-04-11",15.2928,15.3049,15.0269,15.039,801800.0],["2002-04-12",14.9786,14.9786,14.8013,14.9625,1214500.0],["2002-04-15",14.9866,15.0551,14.8134,14.8819,783300.0],["2002-04-16",14.902,15.2646,14.898,15.2042,1148000.0],["2002-04-17",15.1639,15.2888,15.039,15.2525,1612800.0],["2002-04-18",15.2284,15.3452,15.0753,15.172,1198200.0],["2002-04-19",15.2042,15.3412,15.1357,15.2888,1047600.0],["2002-04-22",15.2888,15.3452,15.1881,15.2485,954400.0],["2002-04-23",15.2284,15.3694,15.176,15.2888,1354700.0],["2002-04-24",15.3291,15.4378,15.2606,15.3532,939900.0],["2002-04-25",15.2646,15.3452,15.2042,15.317,875800.0],["2002-04-26",15.3492,15.3814,15.176,15.176,816900.0],["2002-04-29",15.1115,15.2686,15.0753,15.1075,476600.0],["2002-04-30",15.1397,15.4499,15.0551,15.3412,1304900.0],["2002-05-01",15.3895,15.6312,15.2807,15.5547,1663500.0],["2002-05-02",15.6312,15.7924,15.4499,15.7319,1426600.0],["2002-05-03",15.7118,15.8326,15.6312,15.8044,1197200.0],["2002-05-06",15.8044,15.9011,15.5627,15.5627,1224600.0],["2002-05-07",15.5788,15.7319,15.5184,15.5265,1086400.0],["2002-05-08",15.5909,15.6514,15.5144,15.599,1518900.0],["2002-05-09",15.5909,15.6232,15.3895,15.3935,877400.0],["2002-05-10",15.4298,15.4378,15.18,15.1881,594000.0],["2002-05-13",15.2082,15.4137,15.1679,15.3855,608600.0],["2002-05-14",15.458,15.5909,15.3895,15.5547,564000.0],["2002-05-15",15.5104,15.6514,15.3895,15.5063,820000.0],["2002-05-16",15.5345,15.5386,15.4701,15.5265,562600.0],["2002-05-17",15.5305,15.5668,15.4419,15.5668,545000.0],["2002-05-20",15.5668,15.5668,15.2525,15.2686,405900.0],["2002-05-21",15.3089,15.3492,15.2203,15.2284,744300.0],["2002-05-22",15.2525,15.2888,15.0833,15.2001,681000.0],["2002-05-23",15.2485,15.2968,15.1599,15.2807,562100.0],["2002-05-24",15.3412,15.3412,15.1599,15.1599,643800.0],["2002-05-28",15.1599,15.172,14.9665,15.0148,882500.0],["2002-05-29",15.043,15.1035,14.9625,14.9625,619300.0],["2002-05-30",14.9625,15.0632,14.902,15.0591,867300.0],["2002-05-31",15.0672,15.2163,14.9907,15.1397,795600.0],["2002-06-03",15.1438,15.2243,14.9665,14.9665,912700.0],["2002-06-04",14.9665,15.0511,14.8053,14.8698,1247300.0],["2002-06-05",14.8698,15.0551,14.8698,14.9907,438900.0],["2002-06-06",15.0189,15.0189,14.7288,14.7449,656300.0],["2002-06-07",14.7449,14.8899,14.6321,14.8416,1114800.0],["2002-06-10",14.8658,15.0229,14.8053,14.9665,754800.0],["2002-06-11",15.0511,15.1236,14.8215,14.8215,718700.0],["2002-06-12",14.8577,15.0269,14.8053,14.9625,1097200.0],["2002-06-13",14.9061,14.9947,14.7691,14.7731,732200.0],["2002-06-14",14.7046,14.9866,14.6482,14.9061,972500.0],["2002-06-17",14.9826,15.3855,14.9705,15.3291,853100.0],["2002-06-18",15.2848,15.458,15.2364,15.4056,715000.0],["2002-06-19",15.3653,15.4459,15.184,15.184,848400.0],["2002-06-20",15.2686,15.3935,15.184,15.2686,1199700.0],["2002-06-21",14.9866,15.3412,14.9866,15.0914,2864500.0],["2002-06-24",15.1478,15.2082,14.8577,15.1115,1213100.0],["2002-06-25",15.1679,15.4096,15.043,15.0551,947100.0],["2002-06-26",14.8053,15.0309,14.6482,14.9262,1336400.0],["2002-06-27",15.0269,15.2848,14.9463,15.2848,954000.0],["2002-06-28",15.18,15.5627,15.18,15.5507,1687200.0],["2002-07-01",15.4701,15.5668,15.3855,15.4298,957500.0],["2002-07-02",15.3694,15.4741,15.2082,15.2082,1003100.0],["2002-07-03",15.1881,15.2807,14.9061,15.0994,995500.0],["2002-07-05",15.1276,15.4701,15.0551,15.4701,569500.0],["2002-07-08",15.454,15.5829,15.3855,15.4701,822900.0],["2002-07-09",15.466,15.5627,15.1558,15.18,596900.0],["2002-07-10",15.1962,15.3546,14.8309,14.8309,1001700.0],["2002-07-11",14.7375,15.1394,14.64,15.115,1444800.0],["2002-07-12",15.0257,15.0785,14.7212,14.774,1617200.0],["2002-07-15",14.636,14.7618,14.23,14.7375,1505300.0],["2002-07-16",14.7375,14.8309,14.3802,14.4492,1729000.0],["2002-07-17",14.5507,14.7415,14.3315,14.4817,877400.0],["2002-07-18",14.4817,14.502,13.755,13.755,1222300.0],["2002-07-19",13.755,13.755,13.4789,13.5033,1839400.0],["2002-07-22",13.4018,13.5479,13.0607,13.2718,1624000.0],["2002-07-23",13.1947,13.3449,12.7968,13.0648,1689200.0],["2002-07-24",12.8496,13.8159,12.7725,13.7022,1607800.0],["2002-07-25",13.556,13.9823,13.4424,13.9336,1124900.0],["2002-07-26",13.9052,14.2503,13.8078,14.2503,1212200.0],["2002-07-29",14.3599,14.9121,14.3315,14.9121,1962800.0],["2002-07-30",14.8106,14.8106,14.3762,14.6969,1189400.0],["2002-07-31",14.7375,15.0298,14.5264,15.0298,1232600.0],["2002-08-01",15.0704,15.1029,14.7497,14.9405,1467700.0],["2002-08-02",14.9405,15.0176,14.5548,14.7253,767000.0],["2002-08-05",14.7253,14.7253,14.0798,14.1244,1078900.0],["2002-08-06",14.2341,14.8146,14.2219,14.5629,865000.0],["2002-08-07",14.6644,14.8024,14.4533,14.8024,940200.0],["2002-08-08",14.7375,15.2937,14.6157,15.2653,1384300.0],["2002-08-09",15.0907,15.3262,14.9526,15.249,768000.0],["2002-08-12",14.9202,15.2856,14.8999,15.1841,650100.0],["2002-08-13",15.1029,15.3627,14.9486,15.0054,924900.0],["2002-08-14",15.0054,15.4033,14.7659,15.4033,936400.0],["2002-08-15",15.4236,15.4683,15.2896,15.452,896700.0],["2002-08-16",15.2775,15.4236,15.249,15.3343,548600.0],["2002-08-19",15.3871,15.5292,15.3343,15.5292,772800.0],["2002-08-20",15.314,15.4561,15.245,15.2734,583600.0],["2002-08-21",15.3465,15.4764,15.1516,15.3992,785100.0],["2002-08-22",15.3343,15.5007,15.2815,15.4601,707200.0],["2002-08-23",15.4277,15.4277,15.1272,15.2206,756500.0],["2002-08-26",15.3221,15.5048,15.1678,15.4804,605800.0],["2002-08-27",15.5048,15.5738,15.3546,15.452,876100.0],["2002-08-28",15.4439,15.448,15.0542,15.1719,760800.0],["2002-08-29",15.1313,15.4642,14.9851,15.3586,1228200.0],["2002-08-30",15.2247,15.5535,15.0866,15.448,1101900.0],["2002-09-03",15.1841,15.2409,14.8633,15.0176,1182800.0],["2002-09-04",15.0947,15.4033,14.9811,15.3505,1287900.0],["2002-09-05",15.111,15.4236,15.0826,15.3302,1159100.0],["2002-09-06",15.4277,15.5292,15.3465,15.4439,1114800.0],["2002-09-09",15.3871,15.6225,15.2612,15.5495,753400.0],["2002-09-10",15.4683,15.4723,15.3099,15.4358,1856600.0],["2002-09-11",15.5089,15.5251,15.3789,15.3789,779600.0],["2002-09-12",15.383,15.383,15.0501,15.0623,1466900.0],["2002-09-13",15.0623,15.2206,14.8512,15.1719,1366000.0],["2002-09-16",15.1719,15.1719,14.8999,15.0866,666500.0],["2002-09-17",15.2247,15.2368,14.7659,14.8227,1223400.0],["2002-09-18",14.7212,14.774,14.5548,14.6482,1065700.0],["2002-09-19",14.5548,14.6116,14.2706,14.2706,807400.0],["2002-09-20",14.2746,14.4655,14.2503,14.364,1875600.0],["2002-09-23",14.2137,14.3274,14.0635,14.2706,953400.0],["2002-09-24",14.0717,14.3193,13.9093,13.9336,1008300.0],["2002-09-25",14.0189,14.3964,13.9417,14.2706,1100900.0],["2002-09-26",14.3315,14.6888,14.2706,14.6888,1017000.0],["2002-09-27",14.6888,14.7862,14.2868,14.299,1349900.0],["2002-09-30",14.1285,14.4208,13.9214,14.2259,1293200.0],["2002-10-01",14.3274,14.7091,14.2016,14.6928,1313900.0],["2002-10-02",14.5913,14.6116,14.0067,14.0879,1347000.0],["2002-10-03",14.0879,14.092,13.4424,13.4748,2241000.0],["2002-10-04",13.6007,13.6535,13.0567,13.2718,1499500.0],["2002-10-07",13.2718,13.3977,12.5979,12.6913,2003000.0],["2002-10-08",12.8293,13.5966,12.8253,13.3937,1767800.0],["2002-10-09",13.1889,13.2913,12.898,12.9103,1421500.0],["2002-10-10",12.98,13.6886,12.8407,13.5329,1741300.0],["2002-10-11",14.2128,14.4135,13.7623,13.9998,2059200.0],["2002-10-14",13.9302,14.2374,13.9261,14.0981,834500.0],["2002-10-15",14.4586,14.6306,14.4258,14.5815,1285800.0],["2002-10-16",14.3357,14.5118,14.2046,14.3193,1053800.0],["2002-10-17",14.6224,14.7453,14.4954,14.6224,895700.0],["2002-10-18",14.6224,14.7617,14.3849,14.6675,880100.0],["2002-10-21",14.5815,14.8026,14.3521,14.7699,891800.0],["2002-10-22",14.6019,14.7371,14.5897,14.7043,937500.0],["2002-10-23",14.7043,14.8477,14.5651,14.8231,1069800.0],["2002-10-24",14.9091,14.9952,14.6593,14.688,1456700.0],["2002-10-25",14.6798,14.9706,14.6101,14.9214,1505100.0],["2002-10-28",14.9829,15.0525,14.8846,14.9337,1314000.0],["2002-10-29",14.9419,14.9706,14.7043,14.8887,1044400.0],["2002-10-30",14.8927,15.1426,14.8887,15.032,1403800.0],["2002-10-31",15.0484,15.1344,14.7699,14.8477,1322800.0],["2002-11-01",14.9091,15.331,14.7904,15.2327,1415500.0],["2002-11-04",15.3884,15.4621,15.2573,15.2942,1507600.0],["2002-11-05",15.2982,15.3802,15.0115,15.3597,1046400.0],["2002-11-06",15.3597,15.3638,14.9501,15.1016,1295200.0],["2002-11-07",14.8641,14.9747,14.6019,14.6224,1182400.0],["2002-11-08",14.6224,14.7822,14.3521,14.434,1206200.0],["2002-11-11",14.434,14.4545,14.2947,14.3152,1217300.0],["2002-11-12",14.3193,14.6511,14.2661,14.4504,1082200.0],["2002-11-13",14.4545,14.6839,14.3357,14.5282,1270700.0],["2002-11-14",14.7248,14.8969,14.6921,14.8969,937000.0],["2002-11-15",14.8969,15.0484,14.733,15.0156,1399900.0],["2002-11-18",15.0156,15.0402,14.7125,14.7412,887400.0],["2002-11-19",14.7658,14.8928,14.6634,14.8108,1012600.0],["2002-11-20",14.7822,15.4949,14.774,15.3392,2239100.0],["2002-11-21",15.372,15.5809,15.3556,15.5071,1666600.0],["2002-11-22",15.5112,15.6341,15.3884,15.4662,1216900.0],["2002-11-25",15.4662,15.6546,15.3064,15.5522,1055600.0],["2002-11-26",15.4498,15.4621,15.204,15.3228,1151200.0],["2002-11-27",15.3433,15.671,15.3433,15.6505,1100000.0],["2002-11-29",15.6423,15.6423,15.4621,15.5604,485200.0],["2002-12-02",15.6669,15.6915,15.4006,15.5276,1011800.0],["2002-12-03",15.4826,15.5153,15.3761,15.4293,1385100.0],["2002-12-04",15.4334,15.5112,15.2901,15.3802,1638500.0],["2002-12-05",15.4826,15.4826,15.2122,15.2163,1457500.0],["2002-12-06",15.1139,15.5112,15.0771,15.4006,1399600.0],["2002-12-09",15.2778,15.4457,15.2696,15.2778,1355200.0],["2002-12-10",15.2696,15.5645,15.2696,15.544,1148300.0],["2002-12-11",15.4539,15.7037,15.4498,15.6587,980700.0],["2002-12-12",15.6382,15.6874,15.4867,15.5194,1023200.0],["2002-12-13",15.4252,15.7242,15.4252,15.503,1357000.0],["2002-12-16",15.503,15.7201,15.503,15.6177,1283300.0],["2002-12-17",15.6177,15.6833,15.5235,15.5235,713800.0],["2002-12-18",15.4375,15.4662,15.3187,15.3679,840900.0],["2002-12-19",15.2491,15.503,15.2286,15.2901,1098900.0],["2002-12-20",15.2696,15.4785,15.2696,15.4744,1740700.0],["2002-12-23",15.4744,15.4949,15.3433,15.4006,850000.0],["2002-12-24",15.4006,15.4006,15.2368,15.3392,321800.0],["2002-12-26",15.4007,15.5399,15.2983,15.3269,498600.0],["2002-12-27",15.3228,15.3638,15.073,15.0976,598100.0],["2002-12-30",15.0976,15.2491,15.0566,15.1877,877400.0],["2002-12-31",15.1877,15.2368,14.9911,15.1508,726100.0],["2003-01-02",15.2532,15.5604,15.1426,15.5604,1075300.0],["2003-01-03",15.5604,15.5604,15.4252,15.5235,766300.0],["2003-01-06",15.4949,15.8922,15.4949,15.8225,1752400.0],["2003-01-07",15.8266,15.8594,15.6464,15.7119,1069900.0],["2003-01-08",15.716,15.716,15.5604,15.585,767900.0],["2003-01-09",15.6833,15.8102,15.6177,15.7939,983200.0],["2003-01-10",15.6054,15.7693,15.6054,15.6669,965100.0],["2003-01-13",15.7078,15.7324,15.5235,15.585,1639200.0],["2003-01-14",15.4908,15.7365,15.4908,15.6874,1344800.0],["2003-01-15",15.6832,15.6832,15.3654,15.3778,1404200.0],["2003-01-16",15.382,15.5016,15.3159,15.3778,989000.0],["2003-01-17",15.3696,15.4315,15.2664,15.4232,844100.0],["2003-01-21",15.4232,15.4232,14.1727,14.214,7436000.0],["2003-01-22",14.2181,14.2181,13.8632,13.9086,3621300.0],["2003-01-23",14.0117,14.1232,13.9292,14.086,2094200.0],["2003-01-24",14.0984,14.1067,13.6733,13.6939,1721800.0],["2003-01-27",13.6939,13.8838,13.5866,13.7435,2337200.0],["2003-01-28",13.826,13.8962,13.6238,13.793,1557000.0],["2003-01-29",13.7889,13.8549,13.5577,13.76,1253600.0],["2003-01-30",13.7104,13.8425,13.5619,13.5743,1768300.0],["2003-01-31",13.5784,13.8508,13.5454,13.8508,2302800.0],["2003-02-03",13.9251,13.9539,13.7352,13.9416,1615100.0],["2003-02-04",13.8673,13.8673,13.6197,13.6403,1307500.0],["2003-02-05",13.6939,13.793,13.4628,13.4669,1319800.0],["2003-02-06",13.4711,13.5289,13.3596,13.4257,1699100.0],["2003-02-07",13.4958,13.5165,13.2895,13.306,997300.0],["2003-02-10",13.3266,13.4422,13.1946,13.4422,1084500.0],["2003-02-11",13.4422,13.5041,13.1533,13.1987,964100.0],["2003-02-12",13.2028,13.3679,13.0996,13.1079,906000.0],["2003-02-13",13.1244,13.1946,12.9717,13.1161,1472600.0],["2003-02-14",13.1987,13.4422,13.0914,13.4422,1078100.0],["2003-02-18",13.4876,13.5784,13.4546,13.5784,1235100.0],["2003-02-19",13.5784,13.5784,13.3761,13.5,884400.0],["2003-02-20",13.5454,13.5536,13.4174,13.4339,1084800.0],["2003-02-21",13.4876,13.6527,13.3762,13.5619,1365000.0],["2003-02-24",13.5247,13.5247,13.24,13.2688,872000.0],["2003-02-25",13.273,13.5,13.1038,13.4793,1571400.0],["2003-02-26",13.4793,13.4793,13.2688,13.3308,1103200.0],["2003-02-27",13.4133,13.6527,13.3679,13.5701,1259800.0],["2003-02-28",13.6114,13.7187,13.4793,13.5495,1050200.0],["2003-03-03",13.6981,13.7641,13.3968,13.4216,955200.0],["2003-03-04",13.3473,13.4257,13.2193,13.2276,778700.0],["2003-03-05",13.2111,13.4504,13.2069,13.4504,1163000.0],["2003-03-06",13.3927,13.467,13.3184,13.3968,1364500.0],["2003-03-07",13.3968,13.5743,13.2482,13.5577,1181300.0],["2003-03-10",13.4546,13.4835,13.1244,13.1492,1239100.0],["2003-03-11",13.1409,13.1946,12.918,12.9345,1645000.0],["2003-03-12",12.9345,12.9552,12.6539,12.8561,1327300.0],["2003-03-13",13.0831,13.2895,12.951,13.273,1379400.0],["2003-03-14",13.3431,13.3473,13.1203,13.2441,1317100.0],["2003-03-17",13.2111,13.5866,13.1822,13.5866,1747900.0],["2003-03-18",13.6155,13.6857,13.4711,13.5825,1323300.0],["2003-03-19",13.5825,13.6279,13.4381,13.5701,1810600.0],["2003-03-20",13.5701,13.5701,13.2854,13.4958,1644900.0],["2003-03-21",13.5371,13.76,13.4339,13.76,2337500.0],["2003-03-24",13.6403,13.6403,13.2895,13.2977,1278900.0],["2003-03-25",13.3349,13.533,13.2523,13.4463,1224000.0],["2003-03-26",13.4339,13.5743,13.2069,13.2853,1505000.0],["2003-03-27",13.2854,13.3225,13.1326,13.2523,1057000.0],["2003-03-28",13.1698,13.2771,13.1492,13.2441,915500.0],["2003-03-31",12.8479,13.1492,12.8479,12.9717,1003400.0],["2003-04-01",12.9882,13.2358,12.9676,13.2111,1136800.0],["2003-04-02",13.3761,13.5165,13.339,13.4298,801000.0],["2003-04-03",13.4711,13.4711,13.2276,13.2523,1250100.0],["2003-04-04",13.3514,13.4876,13.2771,13.4835,1392500.0],["2003-04-07",13.6733,13.8466,13.4009,13.4133,1445300.0],["2003-04-08",13.5041,13.5536,13.3307,13.4463,1060800.0],["2003-04-09",13.4213,13.6045,13.2089,13.2214,1402800.0],["2003-04-10",13.2214,13.5296,13.2173,13.4088,1156500.0],["2003-04-11",13.5338,13.6046,13.3755,13.388,898600.0],["2003-04-14",13.3047,13.4796,13.2006,13.4671,1909700.0],["2003-04-15",13.463,13.6087,13.3922,13.5546,970300.0],["2003-04-16",13.617,13.6587,13.2673,13.3297,938200.0],["2003-04-17",13.3297,13.4213,13.2423,13.4088,1058300.0],["2003-04-21",13.3464,13.4546,13.3047,13.3422,709400.0],["2003-04-22",13.2922,13.6545,13.2631,13.6545,1275200.0],["2003-04-23",13.6295,13.6295,13.5171,13.6046,1345400.0],["2003-04-24",13.5837,13.6254,13.4463,13.5504,921900.0],["2003-04-25",13.5504,13.6379,13.4338,13.4505,936000.0],["2003-04-28",13.5129,13.7336,13.5046,13.6545,777800.0],["2003-04-29",13.6878,13.7461,13.5754,13.6504,1048000.0],["2003-04-30",13.6504,13.692,13.4963,13.5754,1228600.0],["2003-05-01",13.642,13.7836,13.4796,13.6795,1994800.0],["2003-05-02",13.7336,13.9877,13.6462,13.9877,1287500.0],["2003-05-05",14.0126,14.0335,13.7628,13.8377,1015000.0],["2003-05-06",13.8377,13.9377,13.7878,13.8794,911600.0],["2003-05-07",13.8169,13.8586,13.6795,13.7753,1349300.0],["2003-05-08",13.742,13.7753,13.5546,13.5587,1167300.0],["2003-05-09",13.6629,13.8128,13.6129,13.7794,1350400.0],["2003-05-12",13.7795,13.9335,13.6795,13.9294,887300.0],["2003-05-13",13.9294,13.9377,13.767,13.8877,711900.0],["2003-05-14",13.9294,13.9335,13.7461,13.7961,806300.0],["2003-05-15",13.8294,13.9085,13.7212,13.767,916300.0],["2003-05-16",13.767,13.8044,13.6379,13.7336,1032500.0],["2003-05-19",13.6962,13.6962,13.4338,13.4671,1034200.0],["2003-05-20",13.4838,13.617,13.413,13.488,1322600.0],["2003-05-21",13.4921,13.6212,13.4463,13.5754,886300.0],["2003-05-22",13.5754,13.6337,13.5046,13.5546,948100.0],["2003-05-23",13.5712,13.617,13.5088,13.5921,667300.0],["2003-05-27",13.5796,13.8169,13.5421,13.8169,1041500.0],["2003-05-28",13.8169,14.021,13.8086,13.8752,1343300.0],["2003-05-29",13.9127,14.0501,13.767,13.8461,1186100.0],["2003-05-30",13.9918,14.3375,13.9835,14.2375,1641500.0],["2003-06-02",14.3041,14.4707,14.25,14.3291,1596300.0],["2003-06-03",14.3291,14.4707,14.2833,14.4499,1198400.0],["2003-06-04",14.4541,14.7622,14.4541,14.7372,1409900.0],["2003-06-05",14.7372,14.8247,14.6331,14.7622,940500.0],["2003-06-06",14.8247,14.9413,14.5873,14.6123,1037200.0],["2003-06-09",14.6165,14.6165,14.3666,14.4374,1018800.0],["2003-06-10",14.4416,14.5665,14.3958,14.5498,737400.0],["2003-06-11",14.5873,14.7289,14.4999,14.7289,935800.0],["2003-06-12",14.7914,14.8497,14.6914,14.808,968500.0],["2003-06-13",14.8288,14.8871,14.5457,14.6956,770600.0],["2003-06-16",14.7622,14.9496,14.7164,14.9496,1082500.0],["2003-06-17",14.9496,14.9621,14.7664,14.8372,934400.0],["2003-06-18",14.7705,14.808,14.6623,14.783,939800.0],["2003-06-19",14.7414,14.7414,14.5082,14.529,1286300.0],["2003-06-20",14.5665,14.6581,14.5373,14.5457,1636400.0],["2003-06-23",14.5498,14.5623,14.3041,14.3624,957600.0],["2003-06-24",14.3666,14.4749,14.3083,14.325,1020400.0],["2003-06-25",14.3291,14.4707,14.225,14.225,1064700.0],["2003-06-26",14.1501,14.3999,14.1501,14.3458,1001200.0],["2003-06-27",14.35,14.3833,14.1959,14.2292,752600.0],["2003-06-30",14.3874,14.4707,14.2792,14.2833,1397400.0],["2003-07-01",14.2833,14.6414,14.1626,14.579,7419400.0],["2003-07-02",14.5373,14.6331,14.4457,14.6123,2517600.0],["2003-07-03",14.5332,14.6414,14.5165,14.5665,1021800.0],["2003-07-07",14.6581,14.7414,14.6206,14.6456,1301200.0],["2003-07-08",14.5748,14.6748,14.5582,14.6248,1094600.0],["2003-07-09",14.629,14.7004,14.5533,14.5828,1216800.0],["2003-07-10",14.5828,14.6038,14.4987,14.6038,1161700.0],["2003-07-11",14.6038,14.7256,14.5491,14.6836,1049700.0],["2003-07-14",14.8181,14.9484,14.6836,14.7761,2084400.0],["2003-07-15",14.8181,14.8769,14.587,14.65,1991000.0],["2003-07-16",14.629,14.629,14.3768,14.4231,1388600.0],["2003-07-17",14.3516,14.3726,14.1709,14.1919,1070700.0],["2003-07-18",14.2886,14.4567,14.276,14.4567,1157600.0],["2003-07-21",14.4483,14.4945,14.297,14.381,960300.0],["2003-07-22",14.381,14.6416,14.3726,14.5786,1274100.0],["2003-07-23",14.5786,14.5828,14.4399,14.5113,939600.0],["2003-07-24",14.5365,14.713,14.4609,14.4693,1127700.0],["2003-07-25",14.4987,14.7971,14.4903,14.7635,1138300.0],["2003-07-28",14.7635,14.7845,14.5828,14.7172,1343100.0],["2003-07-29",14.7719,14.8097,14.5996,14.608,1341700.0],["2003-07-30",14.6668,14.7509,14.6248,14.6584,1002800.0],["2003-07-31",14.7425,14.9358,14.6668,14.6668,1416700.0],["2003-08-01",14.7509,14.7509,14.5239,14.5996,1778700.0],["2003-08-04",14.5996,14.7046,14.3768,14.671,1384500.0],["2003-08-05",14.671,14.671,14.4231,14.4273,1233500.0],["2003-08-06",14.4063,14.7467,14.3937,14.5702,1116400.0],["2003-08-07",14.6374,14.7845,14.5071,14.7299,1106400.0],["2003-08-08",14.7299,14.8349,14.7088,14.8139,1137700.0],["2003-08-11",14.8475,14.919,14.713,14.7803,1023700.0],["2003-08-12",14.8097,14.919,14.7887,14.919,1269300.0],["2003-08-13",14.919,14.9484,14.7509,14.8181,1084600.0],["2003-08-14",14.8601,15.1081,14.8349,15.0955,1560800.0],["2003-08-15",15.0955,15.1291,15.024,15.1291,1072100.0],["2003-08-18",15.1291,15.2468,15.0997,15.2131,1157900.0],["2003-08-19",15.2131,15.2342,15.003,15.1249,693800.0],["2003-08-20",15.0661,15.2005,15.003,15.1207,689700.0],["2003-08-21",15.1375,15.23,15.0619,15.0829,827700.0],["2003-08-22",15.1711,15.2047,14.7383,14.7677,1157100.0],["2003-08-25",14.7677,14.9148,14.671,14.8601,1477100.0],["2003-08-26",14.7887,15.0156,14.6416,14.9946,1108500.0],["2003-08-27",14.9778,15.0282,14.9148,14.9904,1012100.0],["2003-08-28",15.1249,15.2173,15.0114,15.2131,1442900.0],["2003-08-29",15.1921,15.356,15.1711,15.3476,1189900.0],["2003-09-02",15.3939,15.6712,15.356,15.667,1684600.0],["2003-09-03",15.6544,15.7258,15.5493,15.5998,1420800.0],["2003-09-04",15.5409,15.8015,15.5325,15.7427,1591000.0],["2003-09-05",15.7469,15.915,15.7427,15.9066,1657200.0],["2003-09-08",15.9276,16.0494,15.9276,16.0326,1601000.0],["2003-09-09",15.9696,15.9864,15.8351,15.8729,1097800.0],["2003-09-10",15.8771,15.8771,15.4737,15.4989,1821300.0],["2003-09-11",15.5704,15.6208,15.5157,15.5157,1238200.0],["2003-09-12",15.4653,15.5241,15.3981,15.5031,1166600.0],["2003-09-15",15.625,15.625,15.4443,15.4695,703700.0],["2003-09-16",15.4653,15.5703,15.4653,15.5493,972800.0],["2003-09-17",15.5493,15.5619,15.4569,15.5073,649200.0],["2003-09-18",15.3812,15.6628,15.377,15.6166,1557700.0],["2003-09-19",15.6082,15.8015,15.5283,15.6964,2551900.0],["2003-09-22",15.6712,15.6712,15.5073,15.5704,802900.0],["2003-09-23",15.5998,15.6418,15.4527,15.5157,1072700.0],["2003-09-24",15.5325,15.5409,15.2636,15.2636,1080500.0],["2003-09-25",15.2552,15.3897,15.1375,15.1375,923300.0],["2003-09-26",15.045,15.1753,15.0324,15.045,1122000.0],["2003-09-29",15.1123,15.293,15.0619,15.2468,701700.0],["2003-09-30",15.1711,15.2089,15.024,15.0913,1180500.0],["2003-10-01",15.1417,15.4779,15.1207,15.4779,1009300.0],["2003-10-02",15.4779,15.4779,15.2047,15.3644,864900.0],["2003-10-03",15.3644,15.5788,15.3392,15.3476,1215700.0],["2003-10-06",15.3476,15.5493,15.3476,15.5199,631100.0],["2003-10-07",15.4443,15.625,15.3812,15.5956,863600.0],["2003-10-08",15.5956,15.5956,15.4191,15.4947,702900.0],["2003-10-09",15.5956,15.6964,15.4989,15.5788,757600.0],["2003-10-10",15.5788,15.6502,15.5115,15.5746,459300.0],["2003-10-13",15.646,15.7721,15.6334,15.7721,741500.0],["2003-10-14",15.6544,15.7931,15.5619,15.7931,1248300.0],["2003-10-15",15.7931,15.8143,15.5769,15.6235,834000.0],["2003-10-16",15.6235,15.6363,15.471,15.5854,832400.0],["2003-10-17",15.6278,15.6829,15.4964,15.5896,1300100.0],["2003-10-20",15.5896,15.6871,15.5345,15.6659,998400.0],["2003-10-21",15.6659,15.7973,15.6108,15.7507,1180000.0],["2003-10-22",15.7507,15.7507,15.6193,15.6829,946300.0],["2003-10-23",15.6871,15.7677,15.632,15.7677,833800.0],["2003-10-24",15.6829,15.8228,15.3523,15.8228,1059400.0],["2003-10-27",15.8228,16.0813,15.8228,15.9923,1918000.0],["2003-10-28",15.9923,16.1703,15.9923,16.1661,1033800.0],["2003-10-29",16.1661,16.2466,16.1322,16.2085,1013000.0],["2003-10-30",16.2085,16.3356,16.2042,16.2848,977200.0],["2003-10-31",16.2848,16.4416,16.2848,16.3907,880700.0],["2003-11-03",16.3907,16.7256,16.3907,16.6366,1649800.0],["2003-11-04",16.6366,16.6366,16.5772,16.6323,1094300.0],["2003-11-05",16.6323,16.6323,16.4882,16.556,709200.0],["2003-11-06",16.556,16.5984,16.3907,16.5772,1122600.0],["2003-11-07",16.5772,16.662,16.5348,16.556,606200.0],["2003-11-10",16.556,16.573,16.4246,16.4628,751200.0],["2003-11-11",16.4628,16.5391,16.4035,16.4967,665200.0],["2003-11-12",16.4967,16.6451,16.4458,16.6239,890500.0],["2003-11-13",16.6239,16.6451,16.5137,16.6069,766800.0],["2003-11-14",16.6239,16.6959,16.4628,16.5942,951700.0],["2003-11-17",16.5306,16.59,16.467,16.5603,719800.0],["2003-11-18",16.5603,16.6408,16.4458,16.4501,1095200.0],["2003-11-19",16.4204,16.5984,16.3611,16.5688,731400.0],["2003-11-20",16.5009,16.6408,16.4798,16.4798,901100.0],["2003-11-21",16.5306,16.6154,16.5179,16.5984,804500.0],["2003-11-24",16.6408,16.7383,16.6069,16.7129,1004400.0],["2003-11-25",16.6281,16.7553,16.6154,16.7002,854200.0],["2003-11-26",16.7002,16.7722,16.679,16.751,949500.0],["2003-11-28",16.6366,16.7595,16.6366,16.6832,356300.0],["2003-12-01",16.6917,16.8231,16.6323,16.8104,1045400.0],["2003-12-02",16.6154,16.6366,16.4967,16.5688,2045100.0],["2003-12-03",16.5857,16.6366,16.4967,16.5306,851600.0],["2003-12-04",16.4882,16.5052,16.2721,16.3611,1326800.0],["2003-12-05",16.3441,16.3484,16.1831,16.2466,1061200.0],["2003-12-08",16.2466,16.4119,16.1788,16.3695,1178900.0],["2003-12-09",16.378,16.395,16.1958,16.2678,1030600.0],["2003-12-10",16.2763,16.2848,16.0008,16.111,1011800.0],["2003-12-11",16.1025,16.2721,16.0983,16.2509,814200.0],["2003-12-12",16.2381,16.2593,16.0771,16.1788,858300.0],["2003-12-15",16.0898,16.0898,15.8058,15.8058,2114600.0],["2003-12-16",15.7889,15.9075,15.7677,15.8524,1249400.0],["2003-12-17",15.8524,15.8821,15.7253,15.8524,948300.0],["2003-12-18",15.8948,15.9669,15.8185,15.9584,1278400.0],["2003-12-19",16.0177,16.0474,15.9711,15.9965,1867500.0],["2003-12-22",15.9923,16.0559,15.9414,16.0559,989900.0],["2003-12-23",16.0813,16.183,16.0686,16.1534,952200.0],["2003-12-24",16.0856,16.1915,16.0686,16.1407,441900.0],["2003-12-26",16.1152,16.2127,16.0983,16.1576,323400.0],["2003-12-29",16.1152,16.289,16.1152,16.2763,1024400.0],["2003-12-30",16.1915,16.3483,16.1915,16.3441,1059300.0],["2003-12-31",16.3823,16.4119,16.2636,16.378,1542100.0],["2004-01-02",16.4035,16.4458,16.1873,16.2339,1199000.0],["2004-01-05",16.2975,16.3568,16.1237,16.2339,1660300.0],["2004-01-06",16.1534,16.2297,16.0813,16.1449,1157600.0],["2004-01-07",16.0856,16.0898,15.9203,16.0601,1161900.0],["2004-01-08",16.1237,16.1237,15.8991,16.022,1096100.0],["2004-01-09",15.9711,16.1152,15.9414,16.0135,760700.0],["2004-01-12",16.0432,16.0898,15.9457,16.0177,918300.0],["2004-01-13",15.7889,15.7931,15.3862,15.5261,2426500.0],["2004-01-14",15.6073,15.6415,15.4748,15.5817,1541900.0],["2004-01-15",15.8553,16.0349,15.5859,15.6885,1950000.0],["2004-01-16",15.6073,15.68,15.5603,15.6415,1613300.0],["2004-01-20",15.6073,15.6073,15.4192,15.4534,1728200.0],["2004-01-21",15.4448,15.6287,15.3507,15.603,1834700.0],["2004-01-22",15.3251,15.6073,15.3251,15.5432,1045100.0],["2004-01-23",15.5474,15.7228,15.3978,15.4705,1235800.0],["2004-01-26",15.3935,15.9964,15.3935,15.9451,2162800.0],["2004-01-27",15.9494,16.1418,15.9237,16.0392,2295100.0],["2004-01-28",16.0691,16.1803,15.7912,15.8895,1930100.0],["2004-01-29",15.8382,15.8938,15.7142,15.851,1104600.0],["2004-01-30",15.851,15.9066,15.6971,15.8639,957000.0],["2004-02-02",16.0392,16.1461,15.8767,16.0605,1787500.0],["2004-02-03",16.1247,16.1247,15.881,15.9152,1111900.0],["2004-02-04",15.8339,15.8553,15.6501,15.7783,2858700.0],["2004-02-05",15.7783,15.9066,15.7356,15.757,1096700.0],["2004-02-06",15.8425,15.9408,15.7869,15.8724,1081200.0],["2004-02-09",15.8211,15.9237,15.757,15.8211,854300.0],["2004-02-10",15.8211,16.0135,15.7869,15.9964,792000.0],["2004-02-11",15.9152,16.129,15.8125,16.0349,1036900.0],["2004-02-12",16.0435,16.0435,15.9793,16.0092,743400.0],["2004-02-13",16.0092,16.1418,15.9494,15.9793,772000.0],["2004-02-17",16.0862,16.1418,16.0563,16.0691,800000.0],["2004-02-18",16.0263,16.0819,15.975,15.9921,698300.0],["2004-02-19",15.9921,16.1717,15.8938,15.9665,1402700.0],["2004-02-20",15.9494,15.9494,15.7441,15.8126,1374600.0],["2004-02-23",15.7954,15.7954,15.6372,15.727,982800.0],["2004-02-24",15.7441,15.7783,15.6073,15.6843,941600.0],["2004-02-25",15.6757,15.8125,15.6543,15.7527,1042400.0],["2004-02-26",15.7612,15.7741,15.6586,15.7441,768200.0],["2004-02-27",15.5132,15.8938,15.5132,15.8852,1371100.0],["2004-03-01",15.8895,15.9494,15.8211,15.881,1469700.0],["2004-03-02",15.8254,15.9237,15.7997,15.8168,845000.0],["2004-03-03",15.8211,16.0092,15.7783,15.9237,952400.0],["2004-03-04",15.8852,16.0263,15.8852,15.9964,937000.0],["2004-03-05",15.9665,16.1033,15.9066,16.0819,1569700.0],["2004-03-08",16.0819,16.1546,16.0477,16.0777,906000.0],["2004-03-09",16.0563,16.099,15.9194,15.9793,774500.0],["2004-03-10",15.9237,15.9879,15.7484,15.757,968000.0],["2004-03-11",15.757,15.9408,15.5432,15.5474,1463800.0],["2004-03-12",15.5645,15.7826,15.5603,15.7399,1083000.0],["2004-03-15",15.5303,16.0221,15.3208,15.479,1154600.0],["2004-03-16",15.5603,15.6885,15.4876,15.5688,930000.0],["2004-03-17",15.5859,15.7014,15.556,15.6629,748700.0],["2004-03-18",15.5432,15.6672,15.479,15.5603,831400.0],["2004-03-19",15.5303,15.5303,15.06,15.1027,2570600.0],["2004-03-22",15.1027,15.1027,14.7436,14.8761,1741500.0],["2004-03-23",14.8932,14.9574,14.8419,14.8505,1096000.0],["2004-03-24",14.8505,14.9531,14.7949,14.8162,1306600.0],["2004-03-25",14.859,15.0643,14.7949,15.0386,1207300.0],["2004-03-26",14.9702,15.0557,14.906,14.9189,1034700.0],["2004-03-29",14.9445,15.0643,14.9274,14.9958,768200.0],["2004-03-30",15.0386,15.1327,15.0044,15.107,929200.0],["2004-03-31",15.0814,15.1669,14.9873,15.0942,874800.0],["2004-04-01",15.0856,15.2182,15.0557,15.2096,1089800.0],["2004-04-02",15.2952,15.2952,14.9659,15.0557,1228700.0],["2004-04-05",15.03,15.0514,14.8718,15.0514,1101400.0],["2004-04-06",15.03,15.1626,15.0044,15.1369,602700.0],["2004-04-07",15.0728,15.1027,14.906,14.983,985800.0],["2004-04-08",14.9787,15.0386,14.936,14.9958,778500.0],["2004-04-12",15.0386,15.0514,14.9018,14.9231,877900.0],["2004-04-13",14.936,15.0942,14.7564,14.7649,1436900.0],["2004-04-14",14.739,14.9678,14.4585,14.5923,1582300.0],["2004-04-15",14.6009,14.7002,14.3722,14.6527,2012600.0],["2004-04-16",14.8297,14.8772,14.6657,14.7347,1700800.0],["2004-04-19",14.6959,14.739,14.5491,14.5707,1009000.0],["2004-04-20",14.5923,14.739,14.3808,14.3851,1170300.0],["2004-04-21",14.3894,14.5232,14.3635,14.4628,1453800.0],["2004-04-22",14.2513,14.8901,14.2513,14.8642,1401100.0],["2004-04-23",14.8038,14.9937,14.7563,14.9851,1512800.0],["2004-04-26",15.0196,15.1059,14.9289,14.9764,1096100.0],["2004-04-27",15.0412,15.3131,14.9807,15.0714,1287000.0],["2004-04-28",15.1059,15.1102,14.8987,14.9117,1214500.0],["2004-04-29",14.8901,15.1447,14.752,14.8254,1174500.0],["2004-04-30",14.9376,15.0239,14.8599,14.8858,971700.0],["2004-05-03",15.0584,15.1059,14.8297,15.0886,1647200.0],["2004-05-04",15.1361,15.175,14.9894,15.0843,1067600.0],["2004-05-05",15.1404,15.2267,15.1361,15.1491,1051700.0],["2004-05-06",15.0627,15.1188,14.8512,14.9635,719100.0],["2004-05-07",14.8901,14.9721,14.67,14.6743,1190500.0],["2004-05-10",14.4801,14.6657,14.3765,14.4758,1329100.0],["2004-05-11",14.4456,14.6225,14.4456,14.5578,833500.0],["2004-05-12",14.588,14.7822,14.4369,14.7434,1064900.0],["2004-05-13",14.7218,15.0239,14.6743,14.903,1022200.0],["2004-05-14",14.8383,15.0023,14.7218,14.9203,962000.0],["2004-05-17",14.7606,14.8469,14.6527,14.7822,900200.0],["2004-05-18",14.7822,14.9721,14.7822,14.9117,800900.0],["2004-05-19",14.9117,15.1447,14.8728,14.8772,1138900.0],["2004-05-20",14.8901,15.1016,14.8728,15.08,985600.0],["2004-05-21",15.1059,15.2483,15.0368,15.162,1001300.0],["2004-05-24",15.1922,15.2656,15.0368,15.2526,966000.0],["2004-05-25",15.2526,15.5634,15.1534,15.5375,1560100.0],["2004-05-26",15.5375,16.3014,15.5375,16.3014,5396400.0],["2004-05-27",15.9691,16.0252,15.7145,15.9044,3387100.0],["2004-05-28",15.9518,16.3618,15.9475,16.2626,7750400.0],["2004-06-01",16.1417,16.1461,15.8224,16.0382,2062000.0],["2004-06-02",16.0425,16.1417,15.8828,16.0899,1710100.0],["2004-06-03",16.0899,16.0899,15.8439,16.0079,1803700.0],["2004-06-04",16.0727,16.1676,15.9734,16.0295,1078100.0],["2004-06-07",16.064,16.159,15.9777,16.1288,1051200.0],["2004-06-08",16.0856,16.1978,16.0123,16.1978,1003000.0],["2004-06-09",16.1978,16.2108,15.9389,15.9907,901600.0],["2004-06-10",15.9907,16.0295,15.9,15.9648,775700.0],["2004-06-14",15.9518,15.9518,15.7404,15.7706,1137000.0],["2004-06-15",15.8914,15.9691,15.749,15.7706,1048600.0],["2004-06-16",15.7706,15.8223,15.6756,15.7749,569800.0],["2004-06-17",15.7662,15.995,15.7403,15.9648,1323300.0],["2004-06-18",16.0511,16.2237,15.9691,16.0295,2877000.0],["2004-06-21",16.1849,16.2496,16.0295,16.0856,1615300.0],["2004-06-22",16.0856,16.2022,15.9734,16.1158,887200.0],["2004-06-23",16.064,16.2065,15.9993,16.1633,877500.0],["2004-06-24",16.1633,16.2496,16.064,16.0813,596700.0],["2004-06-25",16.064,16.1374,15.913,15.913,1148500.0],["2004-06-28",15.9561,16.159,15.9432,15.9864,937900.0],["2004-06-29",15.9691,16.0079,15.8957,15.9302,751200.0],["2004-06-30",15.9346,16.0036,15.8526,15.9561,1520200.0],["2004-07-01",15.9518,16.0123,15.7015,15.8051,1130200.0],["2004-07-02",15.8569,16.0338,15.831,15.9691,742600.0],["2004-07-06",15.9475,16.0123,15.8094,15.8094,1089300.0],["2004-07-07",15.7749,15.8871,15.736,15.7792,903500.0],["2004-07-08",15.7792,15.9432,15.749,15.7965,760700.0],["2004-07-09",15.8828,15.8828,15.8008,15.831,1112800.0],["2004-07-12",15.8008,16.1331,15.7965,16.1331,1644400.0],["2004-07-13",16.3877,16.4654,15.9777,16.0813,2805000.0],["2004-07-14",16.0813,16.1989,15.955,16.1162,1020600.0],["2004-07-15",16.1946,16.3122,16.151,16.1989,1911200.0],["2004-07-16",16.3601,16.4037,16.2338,16.3122,1413700.0],["2004-07-19",16.3776,16.5606,16.3079,16.4996,1348500.0],["2004-07-20",16.4821,16.6259,16.4124,16.6259,1490400.0],["2004-07-21",16.6259,16.8612,16.6216,16.6521,1811200.0],["2004-07-22",16.5911,16.7174,16.456,16.6869,1116100.0],["2004-07-23",16.5824,16.7566,16.5824,16.7174,1235300.0],["2004-07-26",16.6956,16.8176,16.6433,16.8176,1548100.0],["2004-07-27",16.7653,17.0093,16.7479,16.944,1957600.0],["2004-07-28",16.944,16.9658,16.7131,16.8438,1317900.0],["2004-07-29",16.8568,16.8873,16.7392,16.8699,990900.0],["2004-07-30",16.9178,16.9832,16.7741,16.8743,1168200.0],["2004-08-02",16.8917,17.2097,16.7043,17.1444,2181800.0],["2004-08-03",17.2272,17.2272,16.8568,16.8612,1463100.0],["2004-08-04",16.8568,16.9135,16.6869,16.8699,1341900.0],["2004-08-05",16.8438,16.8612,16.5562,16.5562,1023400.0],["2004-08-06",16.4909,16.6695,16.3122,16.3253,1811100.0],["2004-08-09",16.4691,16.5388,16.4386,16.4604,738200.0],["2004-08-10",16.5562,16.7653,16.4386,16.7087,930700.0],["2004-08-11",16.5998,16.8481,16.517,16.8263,1043700.0],["2004-08-12",16.6608,16.8046,16.6259,16.7479,952500.0],["2004-08-13",16.7174,16.822,16.6695,16.8045,849600.0],["2004-08-16",16.7566,17.0224,16.7392,16.9875,920100.0],["2004-08-17",16.9527,17.0311,16.8961,16.9788,824300.0],["2004-08-18",16.9788,17.1008,16.9527,17.0529,1008600.0],["2004-08-19",16.9919,17.0529,16.9178,17.0398,1311900.0],["2004-08-20",17.0616,17.2054,16.9919,17.1792,773700.0],["2004-08-23",17.1444,17.2141,17.0006,17.0877,598800.0],["2004-08-24",17.0877,17.1487,17.005,17.1182,735000.0],["2004-08-25",17.1575,17.3187,17.1095,17.31,747600.0],["2004-08-26",17.2664,17.3753,17.2315,17.3056,544500.0],["2004-08-27",17.2969,17.3012,17.2185,17.2664,483300.0],["2004-08-30",17.2969,17.4189,17.2969,17.3448,1058600.0],["2004-08-31",17.4014,17.4232,17.3056,17.4232,890900.0],["2004-09-01",17.4232,17.4276,17.3143,17.4058,1011500.0],["2004-09-02",17.3971,17.4276,17.3622,17.4276,898500.0],["2004-09-03",17.4276,17.4319,17.3448,17.3666,742500.0],["2004-09-07",17.4102,17.567,17.3971,17.567,865800.0],["2004-09-08",17.5147,17.5409,17.3709,17.4058,823200.0],["2004-09-09",17.4145,17.4712,17.3709,17.4319,697600.0],["2004-09-10",17.4319,17.5452,17.4102,17.5191,845900.0],["2004-09-13",17.445,17.5365,17.4145,17.5365,1242700.0],["2004-09-14",17.5496,17.628,17.5322,17.5975,804000.0],["2004-09-15",17.5147,17.5322,17.4058,17.4276,892000.0],["2004-09-16",17.4058,17.4755,17.3753,17.4624,784800.0],["2004-09-17",17.4755,17.5931,17.4755,17.5365,1290200.0],["2004-09-20",17.445,17.4494,17.3187,17.384,797600.0],["2004-09-21",17.3927,17.4973,17.3187,17.4624,764100.0],["2004-09-22",17.3797,17.3797,17.1444,17.1836,938400.0],["2004-09-23",17.1444,17.1662,16.9701,17.0224,1055200.0],["2004-09-24",16.9832,17.0703,16.896,17.0703,967000.0],["2004-09-27",17.0398,17.0442,16.8525,16.9745,766200.0],["2004-09-28",16.9745,17.1444,16.9527,17.1226,809600.0],["2004-09-29",17.0878,17.0878,16.9004,17.0137,1005000.0],["2004-09-30",17.0572,17.4276,17.0006,17.2925,1643000.0],["2004-10-01",17.2925,17.506,17.2315,17.506,1019700.0],["2004-10-04",17.5147,17.5365,17.3753,17.4886,1160200.0],["2004-10-05",17.4537,17.6411,17.4537,17.5844,1385700.0],["2004-10-06",17.6193,17.6324,17.5452,17.6324,826500.0],["2004-10-07",17.6367,17.6411,17.5626,17.5626,753700.0],["2004-10-08",17.5234,17.628,17.4232,17.5191,576700.0],["2004-10-11",17.5191,17.6454,17.4581,17.6454,609800.0],["2004-10-12",17.6454,17.6454,17.4363,17.5844,1229900.0],["2004-10-13",17.6635,17.6899,17.3515,17.3559,1430100.0],["2004-10-14",17.4394,17.6943,16.9955,17.1757,3176200.0],["2004-10-15",17.2065,17.4834,17.1757,17.3735,2115500.0],["2004-10-18",17.4218,17.6767,17.3251,17.6547,1413700.0],["2004-10-19",17.624,17.7339,17.4614,17.479,1013700.0],["2004-10-20",17.479,17.479,17.2768,17.3735,888300.0],["2004-10-21",17.3383,17.5449,17.29,17.4526,942700.0],["2004-10-22",17.4921,17.5361,17.3032,17.3647,907000.0],["2004-10-25",17.2724,17.5625,17.1845,17.5449,1175600.0],["2004-10-26",17.58,17.7427,17.5625,17.7427,1329900.0],["2004-10-27",17.7646,17.9185,17.6416,17.9185,1033800.0],["2004-10-28",17.9009,18.0195,17.8789,18.0064,780200.0],["2004-10-29",18.0152,18.0723,17.9888,18.0679,1196100.0],["2004-11-01",18.2613,18.2701,18.1074,18.2701,1458500.0],["2004-11-02",18.2393,18.4195,18.1382,18.336,1388500.0],["2004-11-03",18.336,18.5118,18.336,18.4415,1326800.0],["2004-11-04",18.4634,18.7096,18.4283,18.7096,1417600.0],["2004-11-05",18.7096,18.7403,18.6129,18.6876,1130600.0],["2004-11-08",18.7667,18.8019,18.6612,18.7096,802400.0],["2004-11-09",18.6656,18.7096,18.5865,18.6129,1099800.0],["2004-11-10",18.648,18.7535,18.6041,18.6129,1000300.0],["2004-11-11",18.6568,18.7975,18.6392,18.7403,847700.0],["2004-11-12",18.7008,18.8986,18.6788,18.8986,789600.0],["2004-11-15",18.8018,18.9513,18.7711,18.9337,769800.0],["2004-11-16",18.9381,18.9425,18.7096,18.7271,606900.0],["2004-11-17",18.8062,18.9777,18.6656,18.7271,718900.0],["2004-11-18",18.6568,18.8546,18.648,18.8238,768300.0],["2004-11-19",18.8414,18.8678,18.5557,18.5733,748700.0],["2004-11-22",18.5469,18.7139,18.5469,18.6876,764900.0],["2004-11-23",18.7052,18.7843,18.6173,18.7535,705400.0],["2004-11-24",18.8326,18.8634,18.7535,18.7667,818000.0],["2004-11-26",18.7887,18.8326,18.7227,18.7491,196000.0],["2004-11-29",18.7535,18.837,18.6129,18.7491,1086000.0],["2004-11-30",18.6788,18.7359,18.6041,18.6568,857300.0],["2004-12-01",18.7447,19.0084,18.7447,19.0084,922600.0],["2004-12-02",18.9073,18.9864,18.837,18.9205,835200.0],["2004-12-03",18.837,18.837,18.6041,18.6964,1439100.0],["2004-12-06",18.6348,18.692,18.5865,18.6612,835600.0],["2004-12-07",18.6261,18.6612,18.4678,18.4678,997500.0],["2004-12-08",18.5118,18.5337,18.4239,18.481,1282600.0],["2004-12-09",18.481,18.4986,18.3404,18.4019,1541200.0],["2004-12-10",18.7315,18.7315,18.103,18.4459,1081300.0],["2004-12-13",18.4459,18.6612,18.4195,18.6568,1067200.0],["2004-12-14",18.6612,18.7579,18.6217,18.7579,938300.0],["2004-12-15",18.6964,18.7008,18.5689,18.5997,1021000.0],["2004-12-16",18.6524,18.6524,18.4327,18.503,895100.0],["2004-12-17",18.2832,18.4283,18.2832,18.3843,1822500.0],["2004-12-20",18.4283,18.5909,18.3711,18.5162,943100.0],["2004-12-21",18.5382,18.6832,18.5118,18.67,810200.0],["2004-12-22",18.6348,18.7579,18.5777,18.6524,959300.0],["2004-12-23",18.6656,18.6964,18.6217,18.6392,510700.0],["2004-12-27",18.6436,18.6876,18.4678,18.5909,946900.0],["2004-12-28",18.5865,18.6656,18.5426,18.6041,641400.0],["2004-12-29",18.6217,18.6348,18.503,18.5645,598000.0],["2004-12-30",18.5425,18.6129,18.5206,18.525,590500.0],["2004-12-31",18.5294,18.5425,18.4283,18.481,661400.0],["2005-01-03",18.4591,18.4986,18.3184,18.3404,1432500.0],["2005-01-04",18.4019,18.4986,18.2657,18.3711,1229500.0],["2005-01-05",18.3096,18.503,18.2393,18.481,1470800.0],["2005-01-06",18.4415,18.5645,18.4063,18.459,1136900.0],["2005-01-07",18.4327,18.4942,18.2349,18.2481,927000.0],["2005-01-10",18.1602,18.3448,18.0943,18.292,1032300.0],["2005-01-11",18.3096,18.314,18.0723,18.1338,1462400.0],["2005-01-12",18.1338,18.1338,17.9565,18.0186,1735000.0],["2005-01-13",18.0186,18.0186,17.7659,17.8058,1547200.0],["2005-01-14",17.4423,17.7127,17.3315,17.6108,2341100.0],["2005-01-18",17.4689,17.7038,17.296,17.695,1719900.0],["2005-01-19",17.6773,17.6906,17.4512,17.4689,1123000.0],["2005-01-20",17.4512,17.4556,17.3404,17.3847,1292000.0],["2005-01-21",17.3847,17.4113,17.1675,17.2207,1264700.0],["2005-01-24",17.2207,17.3404,17.1985,17.2296,1617800.0],["2005-01-25",17.2429,17.3226,17.1985,17.2251,1431700.0],["2005-01-26",17.2872,17.3625,17.2118,17.2872,1780100.0],["2005-01-27",17.3094,17.3625,17.2429,17.2828,1355500.0],["2005-01-28",17.2562,17.3049,17.2163,17.2739,1337900.0],["2005-01-31",17.4867,17.5044,17.3714,17.4955,1000300.0],["2005-02-01",17.6684,17.7969,17.4778,17.7393,1889300.0],["2005-02-02",17.7969,17.7969,17.6374,17.6905,1185900.0],["2005-02-03",17.7038,17.726,17.5886,17.6241,1070900.0],["2005-02-04",17.6684,17.7615,17.562,17.757,1088400.0],["2005-02-07",17.8014,17.9476,17.7703,17.8634,873000.0],["2005-02-08",17.8989,17.9432,17.8457,17.8457,1009300.0],["2005-02-09",17.8457,17.89,17.6418,17.6462,887900.0],["2005-02-10",17.7304,17.7792,17.6817,17.7127,655700.0],["2005-02-11",17.7304,17.9122,17.6507,17.8368,998800.0],["2005-02-14",17.8945,17.9388,17.8413,17.8989,530600.0],["2005-02-15",17.9476,17.9521,17.8147,17.8147,1111800.0],["2005-02-16",17.7748,17.8368,17.6861,17.7969,986400.0],["2005-02-17",17.7881,17.7969,17.6152,17.6152,877500.0],["2005-02-18",17.6196,17.6196,17.4335,17.4423,756100.0],["2005-02-22",17.3315,17.4202,17.1276,17.1276,1205300.0],["2005-02-23",17.2296,17.3138,17.1365,17.2384,1074500.0],["2005-02-24",17.3049,17.367,17.234,17.3492,770500.0],["2005-02-25",17.3625,17.6152,17.3094,17.4734,1042200.0],["2005-02-28",17.4867,17.5221,17.3182,17.3537,1022100.0],["2005-03-01",17.3847,17.6019,17.367,17.5177,1099800.0],["2005-03-02",17.5088,17.5842,17.3803,17.4955,756800.0],["2005-03-03",17.5177,17.5709,17.3625,17.4601,933500.0],["2005-03-04",17.5709,17.8102,17.5354,17.7393,882400.0],["2005-03-07",17.8147,17.9654,17.7881,17.9166,1159600.0],["2005-03-08",17.9166,18.0939,17.7393,18.0407,1560300.0],["2005-03-09",17.9742,17.9742,17.6108,17.6108,1516100.0],["2005-03-10",17.6507,17.7748,17.6196,17.757,941200.0],["2005-03-11",17.726,17.8014,17.4379,17.4866,820800.0],["2005-03-14",17.531,17.7038,17.4822,17.6551,629200.0],["2005-03-15",17.7437,17.7437,17.4778,17.4778,777500.0],["2005-03-16",17.4202,17.4246,17.2517,17.2828,917600.0],["2005-03-17",17.2783,17.4778,17.1764,17.3758,954400.0],["2005-03-18",17.3936,17.4157,17.1586,17.1808,1896100.0],["2005-03-21",17.1764,17.1764,16.8129,16.937,1491800.0],["2005-03-22",16.937,17.1498,16.7331,16.7375,1082500.0],["2005-03-23",16.7331,17.2074,16.7021,17.1054,2173500.0],["2005-03-24",17.1542,17.6418,17.132,17.132,2178900.0],["2005-03-28",17.3404,17.4202,17.1719,17.1764,1617300.0],["2005-03-29",17.1409,17.3049,17.0788,17.1365,1677000.0],["2005-03-30",17.1365,17.367,17.132,17.367,1714800.0],["2005-03-31",17.367,17.5443,17.2872,17.3226,1240000.0],["2005-04-01",17.4335,17.5753,17.0478,17.1675,1535500.0],["2005-04-04",17.132,17.3891,17.0345,17.3492,1349300.0],["2005-04-05",17.3315,17.4734,17.2562,17.3005,866200.0],["2005-04-06",17.4202,17.6196,17.3891,17.4866,734900.0],["2005-04-07",17.4867,17.5354,17.3182,17.3625,1210700.0],["2005-04-08",17.3625,17.3625,17.1897,17.2739,989900.0],["2005-04-11",17.2694,17.3537,17.234,17.2783,875500.0],["2005-04-12",17.2429,17.593,17.1143,17.5354,1272300.0],["2005-04-13",17.3521,17.3565,16.5828,16.9585,5788200.0],["2005-04-14",16.9585,16.9585,16.5694,16.7125,2390700.0],["2005-04-15",16.6365,16.793,16.5649,16.5828,1954900.0],["2005-04-18",16.6007,17.0524,16.5784,17.0301,1964600.0],["2005-04-19",17.1419,17.1732,17.0122,17.0211,1706600.0],["2005-04-20",16.9406,17.0614,16.7349,16.7394,1489000.0],["2005-04-21",16.8825,17.0792,16.6902,17.0301,1540400.0],["2005-04-22",16.9317,17.1508,16.9317,17.0748,1352400.0],["2005-04-25",17.1284,17.2894,17.0792,17.2716,1030000.0],["2005-04-26",17.2447,17.3207,17.1061,17.1061,1529100.0],["2005-04-27",17.0569,17.5488,17.0211,17.4683,2891300.0],["2005-04-28",17.4415,17.4504,17.2492,17.2626,988000.0],["2005-04-29",17.4057,17.5354,17.1866,17.5354,1283900.0],["2005-05-02",17.6606,17.7054,17.4817,17.7054,1763200.0],["2005-05-03",17.7367,17.9021,17.6696,17.7545,1237800.0],["2005-05-04",17.9111,18.2554,17.7232,18.2107,2390400.0],["2005-05-05",18.1794,18.2912,17.8798,18.0005,1418500.0],["2005-05-06",18.0452,18.0542,17.7188,17.768,1167500.0],["2005-05-09",17.7232,17.9155,17.7232,17.8216,1089100.0],["2005-05-10",17.6696,17.7948,17.4102,17.6338,1194600.0],["2005-05-11",17.683,17.8529,17.5891,17.7814,794200.0],["2005-05-12",17.8261,17.9111,17.5846,17.598,997900.0],["2005-05-13",17.598,17.7009,17.4057,17.4996,1099800.0],["2005-05-16",17.5354,17.8798,17.5354,17.8708,796100.0],["2005-05-17",17.7769,18.0184,17.7143,17.9826,955700.0],["2005-05-18",18.0855,18.3136,18.0452,18.2867,1390000.0],["2005-05-19",18.242,18.3091,18.1392,18.2599,1056500.0],["2005-05-20",18.2957,18.2957,17.9826,18.1213,1224900.0],["2005-05-23",18.1213,18.1302,17.9916,18.0095,920200.0],["2005-05-24",17.9916,17.9916,17.8529,17.9379,934200.0],["2005-05-25",17.9111,17.9558,17.7769,17.8932,611100.0],["2005-05-26",17.9469,18.0318,17.8842,17.9826,483200.0],["2005-05-27",17.9603,18.0184,17.9021,17.9647,460300.0],["2005-05-31",17.929,17.9647,17.8529,17.8619,788000.0],["2005-06-01",17.8619,18.2778,17.8261,18.2062,1232900.0],["2005-06-02",18.0363,18.0721,17.8932,18.0005,1176900.0],["2005-06-03",17.9469,18.0274,17.7501,17.7948,1123400.0],["2005-06-06",17.8082,17.8485,17.674,17.7993,850500.0],["2005-06-07",17.8708,17.9826,17.7232,17.7232,904800.0],["2005-06-08",17.7948,17.8619,17.7143,17.7322,456200.0],["2005-06-09",17.7322,17.8485,17.6651,17.7054,759200.0],["2005-06-10",17.7769,17.7993,17.6293,17.7367,753700.0],["2005-06-13",17.6606,17.8037,17.5801,17.6651,787100.0],["2005-06-14",17.598,17.7724,17.5936,17.7009,558400.0],["2005-06-15",17.7903,17.835,17.6964,17.7903,791600.0],["2005-06-16",17.7188,17.8306,17.6696,17.7993,668800.0],["2005-06-17",18.0184,18.1078,17.8887,18.0631,1950900.0],["2005-06-20",17.8887,18.0408,17.8216,17.9871,697700.0],["2005-06-21",17.9961,17.9961,17.8574,17.8977,592200.0],["2005-06-22",18.0095,18.0944,17.9155,17.9826,619400.0],["2005-06-23",17.9647,18.0139,17.7769,17.8082,832300.0],["2005-06-24",17.7814,17.9021,17.7769,17.844,1068600.0],["2005-06-27",17.8529,17.8753,17.7501,17.7545,760500.0],["2005-06-28",17.7993,18.0676,17.7993,18.0676,1042400.0],["2005-06-29",18.1123,18.2688,18.081,18.1526,1229400.0],["2005-06-30",18.0542,18.1928,17.8529,17.8753,1302900.0],["2005-07-01",18.005,18.0989,17.8932,17.9558,875500.0],["2005-07-05",17.8932,18.1705,17.8887,18.1257,865700.0],["2005-07-06",18.0542,18.1347,17.8887,17.9111,926200.0],["2005-07-07",17.6651,17.8753,17.6293,17.8663,1029900.0],["2005-07-08",17.835,18.2331,17.835,18.2107,914900.0],["2005-07-11",18.3002,18.3538,18.2062,18.3538,1176100.0],["2005-07-12",18.3628,18.6713,18.3001,18.5998,2472100.0],["2005-07-13",19.3626,19.3626,18.9022,18.9338,3316400.0],["2005-07-14",19.1865,19.1956,19.0421,19.1685,2126100.0],["2005-07-15",19.2046,19.2723,19.1279,19.2272,1761800.0],["2005-07-18",19.2091,19.2497,19.0556,19.0692,1112000.0],["2005-07-19",19.1008,19.2678,19.0963,19.182,1564500.0],["2005-07-20",19.0692,19.4077,19.0647,19.3671,1478800.0],["2005-07-21",19.3896,19.4032,19.0963,19.1504,1336900.0],["2005-07-22",19.1865,19.2091,19.0421,19.2001,733600.0],["2005-07-25",19.2046,19.2226,19.0421,19.0872,1317400.0],["2005-07-26",19.1324,19.2046,19.0331,19.1685,671700.0],["2005-07-27",19.2452,19.2452,19.0466,19.0918,769700.0],["2005-07-28",19.1369,19.1595,19.0195,19.1414,999500.0],["2005-07-29",19.2271,19.2271,18.839,18.8751,1156100.0],["2005-08-01",18.8706,19.0827,18.8706,19.0692,1522000.0],["2005-08-02",19.1188,19.1369,18.9383,19.0556,859600.0],["2005-08-03",18.9564,19.0511,18.9112,19.0195,636000.0],["2005-08-04",18.9202,18.9473,18.6901,18.7262,842400.0],["2005-08-05",18.6855,18.7262,18.505,18.5276,848500.0],["2005-08-08",18.5727,18.6043,18.5095,18.5185,567800.0],["2005-08-09",18.5186,18.9248,18.1485,18.6088,658500.0],["2005-08-10",18.6765,18.7758,18.505,18.5321,918800.0],["2005-08-11",18.5592,18.6585,18.4599,18.6178,859100.0],["2005-08-12",18.5501,18.6494,18.4328,18.5863,849000.0],["2005-08-15",18.514,18.7623,18.496,18.7307,790800.0],["2005-08-16",18.7081,18.7578,18.4328,18.4508,1227400.0],["2005-08-17",18.4328,18.5005,18.3786,18.3877,1004600.0],["2005-08-18",18.3516,18.4463,18.2568,18.32,831000.0],["2005-08-19",18.4508,18.5546,18.4057,18.505,1028300.0],["2005-08-22",18.5727,18.7036,18.514,18.6449,869700.0],["2005-08-23",18.6765,18.6765,18.4147,18.4283,1201100.0],["2005-08-24",18.4147,18.5095,18.2884,18.2884,1093100.0],["2005-08-25",18.2974,18.4057,18.2342,18.3245,837000.0],["2005-08-26",18.2793,18.2884,17.9814,17.9814,1245900.0],["2005-08-29",17.8957,18.18,17.8912,18.1484,1120100.0],["2005-08-30",18.153,18.153,17.837,18.0446,1298800.0],["2005-08-31",18.0898,18.32,17.9679,18.3109,1433900.0],["2005-09-01",18.2793,18.4554,18.1936,18.3922,1377200.0],["2005-09-02",18.3922,18.4689,18.2838,18.2838,783200.0],["2005-09-06",18.4238,18.6494,18.3967,18.5411,1255400.0],["2005-09-07",18.3922,18.5005,18.3696,18.4238,1190800.0],["2005-09-08",18.3922,18.4599,18.1665,18.2026,1159900.0],["2005-09-09",18.2793,18.4102,18.2116,18.3154,668300.0],["2005-09-12",18.3245,18.487,18.2703,18.3516,1534700.0],["2005-09-13",18.3831,18.3967,18.2297,18.2568,1452700.0],["2005-09-14",18.3154,18.3786,18.1439,18.171,1506800.0],["2005-09-15",18.1846,18.2252,18.0807,18.1394,1050700.0],["2005-09-16",18.2793,18.5185,18.2026,18.5095,2812600.0],["2005-09-19",18.4418,18.4418,18.0898,18.1575,1292900.0],["2005-09-20",18.2342,18.4057,18.0085,18.0672,1417200.0],["2005-09-21",17.9318,17.9589,17.6881,17.6881,1591600.0],["2005-09-22",17.6023,17.828,17.4579,17.828,1066100.0],["2005-09-23",17.7648,17.986,17.6159,17.8776,1211400.0],["2005-09-26",17.8776,17.9589,17.6159,17.67,1186300.0],["2005-09-27",17.7287,17.7422,17.5798,17.6655,1747100.0],["2005-09-28",17.7377,17.7422,17.4037,17.5256,1372400.0],["2005-09-29",17.5211,17.9815,17.4308,17.9273,2095000.0],["2005-09-30",17.8731,17.8867,17.5798,17.6249,1540200.0],["2005-10-03",17.6023,17.7693,17.5391,17.6881,1084500.0],["2005-10-04",17.7287,17.9228,17.3315,17.336,1362300.0],["2005-10-05",17.336,17.4128,17.1735,17.2277,1694200.0],["2005-10-06",17.2864,17.3766,17.1058,17.2909,1504400.0],["2005-10-07",17.3812,17.4579,17.2503,17.4173,1702100.0],["2005-10-10",17.5256,17.5256,17.169,17.2097,1110400.0],["2005-10-11",17.1961,17.2503,16.9795,17.1059,1902300.0],["2005-10-12",17.1058,17.3475,17.0466,17.2381,1606200.0],["2005-10-13",17.2472,17.3931,17.1058,17.3794,1744300.0],["2005-10-14",17.7806,18.0086,17.7624,17.9311,2555500.0],["2005-10-17",18.0769,18.2092,17.7396,17.9219,2161200.0],["2005-10-18",17.9858,18.0952,17.8672,17.8809,2644300.0],["2005-10-19",17.9037,18.5876,17.8809,18.583,2698800.0],["2005-10-20",18.583,18.8429,18.5511,18.5876,2720200.0],["2005-10-21",18.7654,18.8292,18.5602,18.6012,2237000.0],["2005-10-24",18.6924,18.9158,18.624,18.8611,1509400.0],["2005-10-25",18.7471,18.8976,18.6879,18.8885,1991200.0],["2005-10-26",18.8748,19.1483,18.8155,18.9523,2436600.0],["2005-10-27",18.9705,19.121,18.9341,18.9705,2252300.0],["2005-10-28",19.0344,19.3626,19.0161,19.3353,2608700.0],["2005-10-31",19.3353,19.4857,19.1666,19.3033,3505800.0],["2005-11-01",19.4812,19.5222,19.2076,19.4173,3196400.0],["2005-11-02",19.7729,19.7729,19.3535,19.4675,1754500.0],["2005-11-03",19.5359,19.5587,19.2942,19.3717,2002500.0],["2005-11-04",19.4629,19.4903,19.3307,19.4675,1444400.0],["2005-11-07",19.472,19.6225,19.4584,19.5723,1195000.0],["2005-11-08",19.5495,19.5723,19.4173,19.5313,1499900.0],["2005-11-09",19.545,19.6453,19.5176,19.545,984500.0],["2005-11-10",19.6042,19.8231,19.4766,19.7775,3053000.0],["2005-11-11",19.8003,19.8322,19.7365,19.8276,709200.0],["2005-11-14",19.6042,19.7775,19.586,19.7182,1509300.0],["2005-11-15",19.6042,19.7045,19.3991,19.4948,1353300.0],["2005-11-16",19.5176,19.5404,19.276,19.3581,1108700.0],["2005-11-17",19.3717,19.6453,19.2714,19.5951,938600.0],["2005-11-18",19.8322,19.8322,19.5085,19.6954,1328800.0],["2005-11-21",19.6954,19.8687,19.6498,19.814,1155000.0],["2005-11-22",19.7501,20.0146,19.659,19.9553,1277200.0],["2005-11-23",19.7821,20.0237,19.6863,19.8413,1659500.0],["2005-11-25",19.8641,19.9325,19.8003,19.9143,508700.0],["2005-11-28",19.8276,19.9963,19.6863,19.7091,1448200.0],["2005-11-29",19.8185,19.8596,19.6407,19.6954,1439700.0],["2005-11-30",19.6909,19.7273,19.3535,19.3991,2152900.0],["2005-12-01",19.4812,19.6635,19.4675,19.5359,1306000.0],["2005-12-02",19.4903,19.6134,19.3945,19.4903,950100.0],["2005-12-05",19.3398,19.4492,19.2395,19.39,1274900.0],["2005-12-06",19.4903,19.5404,19.2942,19.317,1434400.0],["2005-12-07",19.317,19.317,18.9842,19.1757,1551100.0],["2005-12-08",19.1757,19.235,18.9796,19.048,2116000.0],["2005-12-09",19.1164,19.4538,19.0116,19.3353,1584600.0],["2005-12-12",19.3672,19.4173,19.2213,19.317,1233000.0],["2005-12-13",19.2805,19.7957,19.2623,19.6407,2250700.0],["2005-12-14",19.6407,19.8094,19.5541,19.6817,1012000.0],["2005-12-15",19.6726,19.6954,19.5495,19.627,1150000.0],["2005-12-16",19.7182,19.8094,19.6863,19.7775,2310000.0],["2005-12-19",19.6954,19.7091,19.4401,19.5267,1256500.0],["2005-12-20",19.4903,19.586,19.4447,19.4766,1044000.0],["2005-12-21",19.504,19.6726,19.431,19.472,1007400.0],["2005-12-22",19.5131,19.5404,19.3444,19.5131,1036700.0],["2005-12-23",19.5723,19.6179,19.4766,19.5587,486400.0],["2005-12-27",19.5587,19.6954,19.3945,19.4128,1145100.0],["2005-12-28",19.431,19.431,19.3353,19.3991,521200.0],["2005-12-29",19.3763,19.4538,19.2486,19.2578,699400.0],["2005-12-30",19.1711,19.1894,18.9979,19.1073,999100.0],["2006-01-03",19.2076,19.3717,18.9569,19.2897,2352900.0],["2006-01-04",19.2395,19.5085,19.2395,19.4401,1637100.0],["2006-01-05",19.3854,19.4675,19.3398,19.4401,919700.0],["2006-01-06",19.5085,19.5359,19.2669,19.39,1116900.0],["2006-01-09",19.3809,19.4492,19.3034,19.4356,1860400.0],["2006-01-10",19.3216,19.4675,19.235,19.4128,1911300.0],["2006-01-11",19.4128,19.4128,19.1828,19.2932,2296400.0],["2006-01-12",19.2288,19.2426,19.0126,19.0264,1537500.0],["2006-01-13",19.2058,19.307,19.1275,19.261,1867400.0],["2006-01-17",19.1459,19.2149,19.0217,19.1689,1088400.0],["2006-01-18",19.1598,19.3944,19.0724,19.2058,1275900.0],["2006-01-19",18.9757,19.0493,18.6813,18.8975,2100300.0],["2006-01-20",18.8975,18.8975,18.1155,18.2305,3523900.0],["2006-01-23",18.2351,18.3869,18.1707,18.2121,1848600.0],["2006-01-24",18.2121,18.3179,18.0511,18.1201,1689300.0],["2006-01-25",18.1155,18.1891,18.0281,18.0787,1172600.0],["2006-01-26",18.2397,18.5019,18.2121,18.4145,1577600.0],["2006-01-27",18.4881,18.7181,18.4053,18.4191,1978200.0],["2006-01-30",18.3961,18.4421,18.1799,18.2075,1232600.0],["2006-01-31",18.2029,18.2029,17.8947,17.9591,3640200.0],["2006-02-01",18.0327,18.0603,17.8257,17.9545,2215400.0],["2006-02-02",18.0051,18.0051,17.5911,17.6509,2534100.0],["2006-02-03",17.9407,17.9407,17.7153,17.7705,2576900.0],["2006-02-06",17.7567,17.8027,17.7199,17.7475,1144500.0],["2006-02-07",17.7291,17.8303,17.6187,17.6785,1582600.0],["2006-02-08",17.6555,17.8901,17.5957,17.8855,1375400.0],["2006-02-09",17.8855,18.0971,17.8579,17.9499,1760900.0],["2006-02-10",17.9315,18.0879,17.8717,18.0741,1443500.0],["2006-02-13",17.9821,18.0465,17.8303,17.8993,1051300.0],["2006-02-14",17.9499,18.3179,17.8993,18.2121,1482100.0],["2006-02-15",18.1339,18.2903,18.0189,18.1293,2162400.0],["2006-02-16",18.1063,18.4421,18.0557,18.4375,1712200.0],["2006-02-17",18.4421,18.4421,18.2213,18.2765,1293500.0],["2006-02-21",18.3547,18.3961,18.1339,18.2259,1371200.0],["2006-02-22",18.3363,18.6675,18.3087,18.6215,1516800.0],["2006-02-23",18.5479,18.5801,18.3179,18.3731,1287000.0],["2006-02-24",18.4053,18.5065,18.2857,18.3731,691200.0],["2006-02-27",18.3961,18.5801,18.3823,18.4191,714200.0],["2006-02-28",18.2903,18.4099,18.1615,18.1845,1927400.0],["2006-03-01",18.1799,18.3087,18.1293,18.2627,1454200.0],["2006-03-02",18.1523,18.2673,18.0741,18.1477,1406700.0],["2006-03-03",18.0557,18.1523,17.9867,17.9867,1074800.0],["2006-03-06",18.0327,18.0327,17.8487,17.9085,1240400.0],["2006-03-07",17.8947,18.1109,17.8441,18.0971,1050800.0],["2006-03-08",18.0695,18.2489,18.0051,18.2259,1128100.0],["2006-03-09",18.2213,18.2857,18.0557,18.0603,1254300.0],["2006-03-10",18.0787,18.2121,18.0787,18.1661,821300.0],["2006-03-13",18.2167,18.3685,18.1983,18.2673,1137500.0],["2006-03-14",18.1937,18.6169,18.1937,18.5755,1520700.0],["2006-03-15",18.5525,18.6767,18.4513,18.6537,1434900.0],["2006-03-16",18.6767,18.7273,18.5525,18.5571,1722000.0],["2006-03-17",18.7319,18.7687,18.6031,18.6629,1907000.0],["2006-03-20",18.6997,18.7641,18.5939,18.6767,890800.0],["2006-03-21",18.6307,18.6307,18.4375,18.4467,1419300.0],["2006-03-22",18.4007,18.5479,18.3409,18.4881,1374700.0],["2006-03-23",18.4651,18.4789,18.2811,18.3179,1047100.0],["2006-03-24",18.2811,18.3317,18.1845,18.2627,1074300.0],["2006-03-27",18.2075,18.3685,18.1937,18.3455,888700.0],["2006-03-28",18.2305,18.4007,18.0787,18.1201,1148300.0],["2006-03-29",18.1201,18.2535,17.9867,18.2075,1084100.0],["2006-03-30",18.1983,18.2857,18.0097,18.0327,881400.0],["2006-03-31",17.9959,18.1845,17.9959,18.0327,1244100.0],["2006-04-03",18.0787,18.3087,18.0005,18.1661,1614900.0],["2006-04-04",18.1845,18.3731,18.1661,18.3041,1224400.0],["2006-04-05",18.3501,18.4145,18.2627,18.3501,1105800.0],["2006-04-06",18.2489,18.3317,18.1247,18.2259,1040800.0],["2006-04-07",18.2857,18.3777,18.1247,18.2213,1510100.0],["2006-04-10",18.4007,18.6169,18.3731,18.4881,1735500.0],["2006-04-11",18.5346,18.5857,18.3674,18.3953,1055800.0],["2006-04-12",18.3813,18.4928,18.1723,18.2281,1139300.0],["2006-04-13",18.177,18.4138,18.1538,18.386,965600.0],["2006-04-17",18.2977,18.4603,18.2141,18.242,1264200.0],["2006-04-18",18.2141,18.8039,18.1955,18.7714,1643300.0],["2006-04-19",18.711,18.7621,18.4835,18.6228,1391500.0],["2006-04-20",19.1476,19.5702,19.0129,19.3612,3985700.0],["2006-04-21",19.4959,19.5145,19.3148,19.4727,2148700.0],["2006-04-24",19.3612,19.5191,19.3008,19.4495,1697300.0],["2006-04-25",19.3705,19.547,19.2683,19.3705,1256700.0],["2006-04-26",19.417,19.5377,19.4123,19.4959,1405700.0],["2006-04-27",19.3844,19.8163,19.2916,19.7142,2153200.0],["2006-04-28",19.7142,19.9557,19.6445,19.9417,2491100.0],["2006-05-01",19.9696,20.0532,19.7606,19.8071,2726600.0],["2006-05-02",19.8628,19.9649,19.7142,19.8256,1681300.0],["2006-05-03",19.7931,19.8721,19.6677,19.8535,1532800.0],["2006-05-04",19.9278,19.9464,19.8442,19.9139,1014600.0],["2006-05-05",19.9185,20.1089,19.9046,20.0393,1813600.0],["2006-05-08",20.0996,20.1647,20.0068,20.0253,1228500.0],["2006-05-09",20.0253,20.1832,19.9371,20.0393,1294400.0],["2006-05-10",19.9232,20.03,19.7792,19.886,1568500.0],["2006-05-11",19.8906,19.9232,19.6492,19.7838,1311800.0],["2006-05-12",19.7374,19.8581,19.5981,19.6074,1076300.0],["2006-05-15",19.6584,19.7978,19.6027,19.7699,1368100.0],["2006-05-16",19.7745,19.8163,19.6445,19.7374,933400.0],["2006-05-17",19.5516,19.6817,19.3612,19.4495,1540100.0],["2006-05-18",19.4495,19.6399,19.3566,19.3937,1307300.0],["2006-05-19",19.5981,19.677,19.3984,19.5145,1402800.0],["2006-05-22",19.4355,19.677,19.3984,19.5981,1363900.0],["2006-05-23",19.6259,19.6631,19.3891,19.3891,1240300.0],["2006-05-24",19.3566,19.5981,19.273,19.4355,1379800.0],["2006-05-25",19.5052,19.5841,19.3148,19.5284,1410500.0],["2006-05-26",19.5748,19.6492,19.4913,19.5377,629200.0],["2006-05-30",19.3891,19.4541,19.1894,19.1894,778600.0],["2006-05-31",19.2498,19.4169,19.129,19.3055,1652200.0],["2006-06-01",19.3659,19.6631,19.1755,19.6445,1260000.0],["2006-06-02",19.7606,19.8442,19.5377,19.6492,1453600.0],["2006-06-05",19.5516,19.677,19.3937,19.3937,1296500.0],["2006-06-06",19.5052,19.547,19.2544,19.5098,1351100.0],["2006-06-07",19.5284,19.8535,19.4587,19.7002,1439400.0],["2006-06-08",19.6027,19.9139,19.4866,19.8814,2095400.0],["2006-06-09",19.8349,19.9696,19.7653,19.8581,1579900.0],["2006-06-12",19.8117,19.9417,19.7374,19.7374,1127600.0],["2006-06-13",19.7653,19.9092,19.5284,19.612,2206500.0],["2006-06-14",19.5981,19.6863,19.2776,19.5005,2287700.0],["2006-06-15",19.6445,19.8767,19.5423,19.8674,1793400.0],["2006-06-16",19.8163,19.8674,19.5516,19.5888,3474200.0],["2006-06-19",19.691,19.7281,19.4402,19.468,1227800.0],["2006-06-20",19.468,19.5655,19.3333,19.4402,1240400.0],["2006-06-21",19.4402,19.6445,19.3752,19.4495,1352400.0],["2006-06-22",19.4495,19.4773,19.2172,19.338,1076200.0],["2006-06-23",19.1801,19.2683,18.9711,19.0686,1994900.0],["2006-06-26",19.1104,19.1848,19.0176,19.1848,987300.0],["2006-06-27",19.1894,19.2219,18.8875,18.8922,1076400.0],["2006-06-28",18.9758,19.1894,18.9665,19.0686,1381300.0],["2006-06-29",19.1848,19.4866,19.0919,19.4866,1735200.0],["2006-06-30",19.4959,19.5052,19.2776,19.3148,1617400.0],["2006-07-03",19.3194,19.4448,19.2219,19.4216,430100.0],["2006-07-05",19.3101,19.4355,19.1662,19.194,1033700.0],["2006-07-06",19.194,19.2962,19.0965,19.1708,957700.0],["2006-07-07",19.1708,19.338,19.0454,19.0872,875200.0],["2006-07-10",19.2358,19.2498,19.0083,19.0686,1293600.0],["2006-07-11",19.0454,19.1801,18.9107,19.1569,1031800.0],["2006-07-12",19.2226,19.2601,18.927,18.9551,1050300.0],["2006-07-13",18.8848,18.9457,18.7065,18.7158,1374900.0],["2006-07-14",18.8613,18.9786,18.7299,18.9364,1636700.0],["2006-07-17",18.9035,19.1475,18.8519,19.0912,1546800.0],["2006-07-18",19.1053,19.2226,19.0724,19.1944,1472000.0],["2006-07-19",19.2413,19.6871,19.1991,19.6683,1890500.0],["2006-07-20",19.4478,19.7762,19.3586,19.5838,1781900.0],["2006-07-21",19.2179,19.7387,19.2179,19.6918,1995300.0],["2006-07-24",19.6917,19.8372,19.6777,19.7997,1527600.0],["2006-07-25",19.7199,19.9123,19.6636,19.8372,1520200.0],["2006-07-26",19.7715,19.8607,19.6964,19.7574,1042600.0],["2006-07-27",19.7997,19.87,19.4525,19.5088,1346300.0],["2006-07-28",19.5979,19.9873,19.5745,19.9217,1445300.0],["2006-07-31",19.8982,19.8982,19.6542,19.7011,1488700.0],["2006-08-01",19.7668,19.931,19.4431,19.8419,1447000.0],["2006-08-02",19.8466,19.917,19.6964,19.7105,903800.0],["2006-08-03",19.6542,20.0249,19.6261,19.9123,1415300.0],["2006-08-04",19.9779,20.1375,19.9216,20.0202,1503900.0],["2006-08-07",19.9404,20.0765,19.9217,20.0671,1053100.0],["2006-08-08",20.1422,20.175,19.9498,20.0155,1568500.0],["2006-08-09",20.1328,20.1703,19.7997,19.8278,1316300.0],["2006-08-10",19.7246,20.053,19.7199,20.0108,1616600.0],["2006-08-11",19.9029,19.9639,19.7621,19.8935,1320400.0],["2006-08-14",20.0108,20.0765,19.7856,19.8231,1408500.0],["2006-08-15",20.0155,20.1656,19.9733,20.1516,1503100.0],["2006-08-16",20.1562,20.1562,19.9873,20.0812,1848700.0],["2006-08-17",20.0718,20.1609,20.0343,20.1375,1660700.0],["2006-08-18",20.175,20.2172,20.0812,20.1797,1527500.0],["2006-08-21",20.1093,20.175,20.0624,20.1562,960300.0],["2006-08-22",20.1609,20.2407,20.1046,20.1422,1155600.0],["2006-08-23",20.1656,20.1797,20.039,20.0765,1150100.0],["2006-08-24",20.053,20.1797,19.9592,20.114,1200300.0],["2006-08-25",19.9967,20.0999,19.9357,20.0436,1066700.0],["2006-08-28",20.0108,20.2548,19.9967,20.1562,1225900.0],["2006-08-29",20.1328,20.175,20.0249,20.0718,1593200.0],["2006-08-30",20.0906,20.2313,20.0014,20.1562,945100.0],["2006-08-31",20.1375,20.1375,19.931,20.0812,1294400.0],["2006-09-01",20.1281,20.2079,20.0014,20.1328,888900.0],["2006-09-05",20.175,20.1938,20.0999,20.1234,1047600.0],["2006-09-06",20.0343,20.1703,19.9873,20.1281,1499200.0],["2006-09-07",20.0108,20.114,19.8935,19.931,1370200.0],["2006-09-08",19.931,20.0906,19.8607,20.0155,1140800.0],["2006-09-11",19.9217,20.0577,19.9217,20.0296,1199700.0],["2006-09-12",20.039,20.2501,19.9592,20.236,1447600.0],["2006-09-13",20.1422,20.3158,20.1093,20.297,1325500.0],["2006-09-14",20.2266,20.4002,20.1985,20.3721,979200.0],["2006-09-15",20.4096,20.4987,20.3721,20.4143,2013500.0],["2006-09-18",20.4096,20.4471,20.2689,20.3252,1379900.0],["2006-09-19",20.2782,20.419,20.2782,20.4002,1003900.0],["2006-09-20",20.4331,20.6724,20.4049,20.616,1808600.0],["2006-09-21",20.5691,20.6817,20.48,20.5832,1199900.0],["2006-09-22",20.5926,20.6395,20.5175,20.5926,1173300.0],["2006-09-25",20.738,20.8976,20.5691,20.799,2012500.0],["2006-09-26",20.7193,20.8647,20.6724,20.7427,2811700.0],["2006-09-27",20.7615,20.8272,20.6536,20.6958,846800.0],["2006-09-28",20.6911,20.7568,20.6254,20.6864,809200.0],["2006-09-29",20.5832,20.7474,20.5175,20.541,1467300.0],["2006-10-02",20.602,20.6395,20.4612,20.5222,1017800.0],["2006-10-03",20.5128,20.677,20.5128,20.5785,1152000.0],["2006-10-04",20.5034,20.7521,20.5034,20.6911,1473900.0],["2006-10-05",20.555,20.7052,20.5081,20.6536,1240200.0],["2006-10-06",20.6114,20.6395,20.5128,20.5691,1105600.0],["2006-10-09",20.541,20.7099,20.5269,20.7005,844900.0],["2006-10-10",20.6677,20.8272,20.6677,20.7521,1460200.0],["2006-10-11",20.7474,20.9321,20.7474,20.899,1515700.0],["2006-10-12",20.9369,20.9558,20.8232,20.8847,1018700.0],["2006-10-13",20.8516,20.9179,20.719,20.8563,1104600.0],["2006-10-16",20.7947,20.8374,20.7284,20.7805,767100.0],["2006-10-17",20.7095,20.8184,20.6669,20.7853,918600.0],["2006-10-18",20.8326,20.9037,20.7426,20.8421,1339600.0],["2006-10-19",20.7,20.7095,20.4348,20.5863,1773600.0],["2006-10-20",20.6811,20.6811,20.3447,20.4916,1737900.0],["2006-10-23",20.3732,20.43,20.3068,20.3637,1542900.0],["2006-10-24",20.2926,20.4347,20.2026,20.4063,1560200.0],["2006-10-25",20.4063,20.43,20.2216,20.3353,993500.0],["2006-10-26",20.3211,20.4821,20.2216,20.4774,1086300.0],["2006-10-27",20.4537,20.4916,20.3447,20.3826,957700.0],["2006-10-30",20.3874,20.5768,20.3684,20.5532,1067500.0],["2006-10-31",20.6053,20.7379,20.5721,20.6147,1712100.0],["2006-11-01",20.79,20.8279,20.5437,20.5484,1423300.0],["2006-11-02",20.5342,20.5484,20.2595,20.3637,1083200.0],["2006-11-03",20.3874,20.4963,20.1316,20.269,1206800.0],["2006-11-06",20.3684,20.4916,20.3305,20.3684,999700.0],["2006-11-07",20.359,20.4963,20.3211,20.359,911400.0],["2006-11-08",20.3258,20.52,20.2974,20.449,1013200.0],["2006-11-09",20.449,20.4774,20.34,20.3969,1007000.0],["2006-11-10",20.4632,20.4774,20.3021,20.3969,605300.0],["2006-11-13",20.3874,20.5105,20.3637,20.4679,753800.0],["2006-11-14",20.5153,20.6005,20.2832,20.5674,1187300.0],["2006-11-15",20.5105,20.7284,20.4963,20.6384,1515400.0],["2006-11-16",20.719,20.8232,20.6953,20.8042,1090400.0],["2006-11-17",20.7237,20.7995,20.6621,20.7332,993700.0],["2006-11-20",20.6905,20.7616,20.6384,20.7095,644200.0],["2006-11-21",20.6763,20.6858,20.5437,20.5532,711600.0],["2006-11-22",20.5532,20.6621,20.4916,20.5532,528500.0],["2006-11-24",20.4347,20.5674,20.4158,20.449,285900.0],["2006-11-27",20.3921,20.4205,20.1932,20.1932,1426100.0],["2006-11-28",20.2026,20.3447,20.1363,20.1837,787700.0],["2006-11-29",20.2642,20.3921,20.2074,20.3874,657200.0],["2006-11-30",20.3258,20.3779,20.1221,20.3732,1664500.0],["2006-12-01",20.4063,20.4679,20.2453,20.4537,1800400.0],["2006-12-04",20.5579,20.719,20.4868,20.6668,1332300.0],["2006-12-05",20.629,20.7095,20.5721,20.6526,1185400.0],["2006-12-06",20.6716,20.7237,20.6195,20.7142,876400.0],["2006-12-07",20.719,20.8421,20.6574,20.6668,817700.0],["2006-12-08",20.6526,20.8374,20.61,20.7805,1187500.0],["2006-12-11",20.7474,20.8895,20.719,20.7805,1078600.0],["2006-12-12",20.7237,20.9416,20.7142,20.8847,1262600.0],["2006-12-13",20.7,20.8232,20.6005,20.7947,1809000.0],["2006-12-14",20.7616,20.9321,20.7426,20.9179,992200.0],["2006-12-15",20.9511,21.079,20.88,20.9179,2816800.0],["2006-12-18",20.9416,21.0079,20.8374,20.9274,887000.0],["2006-12-19",20.9132,20.9937,20.8516,20.9937,1088100.0],["2006-12-20",20.9842,21.0221,20.9037,20.97,1279200.0],["2006-12-21",20.9511,21.0126,20.88,20.9274,1693000.0],["2006-12-22",20.899,20.9605,20.8184,20.8326,677500.0],["2006-12-26",20.8184,20.989,20.7947,20.9653,689900.0],["2006-12-27",20.9653,21.1926,20.9653,21.1405,1333300.0],["2006-12-28",21.0742,21.1642,20.9605,20.97,812700.0],["2006-12-29",20.9321,20.97,20.7521,20.809,1180700.0],["2007-01-03",20.6905,20.9842,20.6668,20.8421,1810200.0],["2007-01-04",20.7758,20.8279,20.5105,20.6811,1855100.0],["2007-01-05",20.6811,20.6811,20.3637,20.4063,1529100.0],["2007-01-08",20.3684,20.3969,20.1269,20.3258,1156900.0],["2007-01-09",20.3211,20.4442,20.1695,20.2879,1536000.0],["2007-01-10",20.3357,20.4266,20.2831,20.3931,1385800.0],["2007-01-11",20.4649,20.6132,20.3836,20.5606,1471000.0],["2007-01-12",20.5462,20.5462,20.331,20.3884,1338300.0],["2007-01-16",20.3979,20.4984,20.331,20.484,1395500.0],["2007-01-17",20.5414,20.5606,20.3357,20.4458,1659300.0],["2007-01-18",20.5701,20.8524,20.4505,20.6562,1695000.0],["2007-01-19",20.7519,20.7615,20.3884,20.4601,1553200.0],["2007-01-22",20.3979,20.5271,20.3357,20.4505,1102400.0],["2007-01-23",20.484,20.5223,20.3549,20.4649,854300.0],["2007-01-24",20.4601,20.5701,20.4314,20.5701,992200.0],["2007-01-25",20.6228,20.6228,20.1779,20.1922,1585300.0],["2007-01-26",20.154,20.2496,20.0535,20.1827,1230400.0],["2007-01-29",20.2114,20.2544,20.0774,20.1157,1419300.0],["2007-01-30",20.1492,20.1922,20.0631,20.1683,1123400.0],["2007-01-31",20.2066,20.2496,20.0774,20.2161,1639600.0],["2007-02-01",20.4362,20.4792,20.2688,20.3931,2221600.0],["2007-02-02",20.4505,20.4984,20.3166,20.3357,1829900.0],["2007-02-05",20.3214,20.4649,20.2783,20.3979,1937500.0],["2007-02-06",20.4362,20.5701,20.4171,20.4888,1164400.0],["2007-02-07",20.4553,20.5606,20.4505,20.5127,1034700.0],["2007-02-08",20.4649,20.5606,20.3788,20.4984,1070300.0],["2007-02-09",20.551,20.6228,20.4266,20.4792,1602800.0],["2007-02-12",20.5271,20.6706,20.484,20.618,1401600.0],["2007-02-13",20.661,20.8572,20.5414,20.8572,1659700.0],["2007-02-14",20.8667,21.0389,20.7758,20.9528,1374900.0],["2007-02-15",20.9768,21.0437,20.9002,20.9289,1499700.0],["2007-02-16",20.9289,21.0868,20.905,20.972,1391300.0],["2007-02-20",20.9816,21.1298,20.8715,21.1203,1457900.0],["2007-02-21",20.9815,21.0868,20.972,21.0533,1193200.0],["2007-02-22",21.0724,21.1394,20.9337,21.0246,1002800.0],["2007-02-23",21.0916,21.0916,20.795,20.9337,1024200.0],["2007-02-26",20.9481,21.0198,20.7376,20.8667,1046000.0],["2007-02-27",20.795,20.8667,20.2448,20.2831,2083200.0],["2007-02-28",20.2831,20.5175,20.1396,20.307,1706200.0],["2007-03-01",19.6134,20.2592,19.6134,20.13,2224600.0],["2007-03-02",20.02,20.2209,19.8956,19.8956,2486400.0],["2007-03-05",19.8478,19.8765,19.5225,19.5416,2011900.0],["2007-03-06",19.6852,19.9435,19.6134,19.9243,1353200.0],["2007-03-07",19.8813,19.9243,19.7282,19.7425,953100.0],["2007-03-08",19.8861,19.9817,19.7665,19.8861,1021200.0],["2007-03-09",20.0152,20.0152,19.8,19.8574,1309100.0],["2007-03-12",19.8239,19.8526,19.7043,19.7952,1026500.0],["2007-03-13",19.6852,19.7043,19.2259,19.269,2226700.0],["2007-03-14",19.3407,19.4173,18.915,19.3407,2319900.0],["2007-03-15",19.3551,19.5751,19.2977,19.4603,1277200.0],["2007-03-16",19.5321,19.6038,19.3407,19.3981,2334300.0],["2007-03-19",19.5416,19.6852,19.4795,19.6325,1164500.0],["2007-03-20",19.6564,19.7904,19.599,19.776,836500.0],["2007-03-21",19.7617,20.2736,19.6564,20.2592,2025800.0],["2007-03-22",20.2544,20.2975,20.0104,20.0679,1573200.0],["2007-03-23",20.0439,20.2257,19.9961,20.0822,814800.0],["2007-03-26",20.0822,20.1157,19.7378,20.0009,1640600.0],["2007-03-27",19.9148,19.9387,19.8,19.843,1078800.0],["2007-03-28",19.8,19.8,19.5034,19.5321,1653400.0],["2007-03-29",19.7091,19.8047,19.556,19.7856,2506000.0],["2007-03-30",19.7856,19.8622,19.5034,19.623,2287400.0],["2007-04-02",19.4412,19.4938,19.1159,19.2642,3250100.0],["2007-04-03",19.3407,19.6277,19.135,19.5943,1708000.0],["2007-04-04",19.6086,19.6134,19.4507,19.4938,1225500.0],["2007-04-05",19.4173,19.5656,19.3503,19.5177,1257400.0],["2007-04-09",19.5177,19.5177,19.2881,19.3312,1695500.0],["2007-04-10",19.3646,19.4986,19.3311,19.4842,1798400.0],["2007-04-11",19.5761,19.6002,19.2329,19.2329,1920800.0],["2007-04-12",19.1749,19.2135,18.9139,19.141,2025100.0],["2007-04-13",19.2667,19.3489,19.0202,19.2909,1810000.0],["2007-04-16",19.4069,19.8177,19.3634,19.6872,2096100.0],["2007-04-17",19.6486,19.7211,19.5664,19.6051,1579800.0],["2007-04-18",19.5664,19.9144,19.5664,19.8419,2381500.0],["2007-04-19",19.8226,20.2818,19.7694,20.2334,3677400.0],["2007-04-20",20.3591,20.3978,20.1561,20.3059,3565700.0],["2007-04-23",20.3059,20.3736,20.1609,20.1899,1691400.0],["2007-04-24",20.1899,20.2286,19.9531,20.0691,1533900.0],["2007-04-25",20.1899,20.2963,20.0304,20.2963,1315800.0],["2007-04-26",20.3011,20.3833,20.1754,20.2431,1781700.0],["2007-04-27",20.1706,20.3688,20.1126,20.3398,1421800.0],["2007-04-30",20.3978,20.4171,20.1174,20.1174,1884200.0],["2007-05-01",20.2914,20.3688,20.1561,20.3156,2897800.0],["2007-05-02",20.3059,20.4993,20.2963,20.3833,1808100.0],["2007-05-03",20.4026,20.5283,20.3639,20.509,1313300.0],["2007-05-04",20.5428,20.6008,20.4413,20.5186,1137800.0],["2007-05-07",20.5911,20.7941,20.5525,20.6588,1735600.0],["2007-05-08",20.6056,20.6491,20.4848,20.5911,1568700.0],["2007-05-09",20.4945,20.7796,20.4945,20.712,2149300.0],["2007-05-10",20.6008,20.6636,20.3688,20.3688,1934900.0],["2007-05-11",20.4123,20.5428,20.3156,20.4751,1328500.0],["2007-05-14",20.4751,20.5815,20.2673,20.3639,1272800.0],["2007-05-15",20.4026,20.6008,20.3688,20.4316,1883600.0],["2007-05-16",20.4606,20.6395,20.4509,20.6395,1671400.0],["2007-05-17",20.625,20.654,20.5041,20.6153,963200.0],["2007-05-18",20.7168,20.7361,20.596,20.7168,1710500.0],["2007-05-21",20.6878,20.7845,20.5283,20.7361,2085200.0],["2007-05-22",20.654,20.7168,20.538,20.5766,1695200.0],["2007-05-23",20.5766,20.6588,20.4703,20.4993,1448700.0],["2007-05-24",20.5815,20.6491,20.3301,20.3639,1450300.0],["2007-05-25",20.3929,20.4413,20.2528,20.3446,983900.0],["2007-05-29",20.4123,20.4751,20.2721,20.3253,1094900.0],["2007-05-30",20.2769,20.3639,20.2141,20.3591,1201900.0],["2007-05-31",20.3108,20.4219,20.2528,20.3543,1669000.0],["2007-06-01",20.3011,20.5235,20.2721,20.4848,1412200.0],["2007-06-04",20.4268,20.4703,20.3204,20.4703,1715600.0],["2007-06-05",20.4365,20.4606,20.3253,20.4365,2084800.0],["2007-06-06",20.3591,20.3736,20.1174,20.1706,1429800.0],["2007-06-07",20.1078,20.1803,19.8226,19.8371,2514000.0],["2007-06-08",19.8177,20.0884,19.8129,20.0788,2300500.0],["2007-06-11",20.0594,20.2383,20.0159,20.1658,1294600.0],["2007-06-12",20.1271,20.2238,19.8902,19.8902,1496900.0],["2007-06-13",19.8951,20.2431,19.8903,20.2141,2171900.0],["2007-06-14",20.2141,20.2673,20.0981,20.1513,1082900.0],["2007-06-15",20.2528,20.422,20.1754,20.1754,2403100.0],["2007-06-18",20.1996,20.3108,20.1658,20.1851,1640900.0],["2007-06-19",20.1561,20.3736,20.1368,20.3543,1191900.0],["2007-06-20",20.422,20.4606,20.1996,20.1996,2481800.0],["2007-06-21",20.2044,20.3253,19.9966,20.2286,2277400.0],["2007-06-22",20.0739,20.1513,19.8467,19.8902,2660000.0],["2007-06-25",19.9869,20.1368,19.7742,19.8274,1809800.0],["2007-06-26",19.9483,20.0304,19.8081,19.8081,1417400.0],["2007-06-27",19.7211,20.0449,19.7211,20.0159,2358600.0],["2007-06-28",19.9241,20.0256,19.7936,19.8757,1803900.0],["2007-06-29",19.8903,20.0063,19.5519,19.6631,2422600.0],["2007-07-02",19.6099,20.0353,19.6099,20.0208,1869800.0],["2007-07-03",20.0546,20.2044,20.0353,20.2044,1225100.0],["2007-07-05",20.0981,20.1851,19.8999,19.9241,1644700.0],["2007-07-06",19.9241,19.9773,19.8081,19.8999,2802500.0],["2007-07-09",19.8951,19.9386,19.7211,19.7694,2132900.0],["2007-07-10",19.6099,19.7501,19.4117,19.4311,4159900.0],["2007-07-11",19.3626,19.6413,19.3626,19.5778,2882800.0],["2007-07-12",19.6755,20.14,19.5777,20.1303,2454000.0],["2007-07-13",20.0471,20.2329,19.9396,20.1303,1794500.0],["2007-07-16",20.0374,20.1743,20.008,20.1205,1865800.0],["2007-07-17",20.1743,20.2623,20.0716,20.1156,1724700.0],["2007-07-18",20.052,20.096,19.6609,19.8565,2671700.0],["2007-07-19",19.9249,19.9738,19.387,19.6217,2328900.0],["2007-07-20",19.9787,20.2281,19.123,19.167,3821900.0],["2007-07-23",19.5729,19.5729,19.1915,19.2159,2430800.0],["2007-07-24",18.8443,19.1377,18.5754,18.6243,3643100.0],["2007-07-25",18.8248,19.1035,18.639,18.9763,3617700.0],["2007-07-26",18.8052,18.8296,18.3162,18.6047,4831000.0],["2007-07-27",18.6047,18.8394,18.3896,18.3896,3813800.0],["2007-07-30",18.3358,18.639,18.2136,18.5949,4357600.0],["2007-07-31",18.7759,18.9372,18.2869,18.2967,4188300.0],["2007-08-01",18.3163,18.9763,18.1842,18.8345,6496000.0],["2007-08-02",18.8394,19.0986,18.6438,18.8296,3175000.0],["2007-08-03",19.0692,19.0692,18.0669,18.0962,4845100.0],["2007-08-06",18.2233,19.299,18.0718,19.2599,4620300.0],["2007-08-07",19.0301,19.7147,19.0203,19.4653,4101500.0],["2007-08-08",19.5582,20.2916,19.5582,20.2085,4238600.0],["2007-08-09",19.7195,19.9787,19.255,19.5973,5545500.0],["2007-08-10",19.3871,19.5142,18.9714,19.2208,4943200.0],["2007-08-13",19.3186,19.3773,18.6341,18.6683,3071200.0],["2007-08-14",18.5949,18.6781,18.1598,18.1598,3426200.0],["2007-08-15",18.1598,18.8297,18.106,18.2674,4346400.0],["2007-08-16",18.1696,19.4066,18.0913,19.3088,5522000.0],["2007-08-17",20.2036,20.4041,19.2453,19.9738,5502400.0],["2007-08-20",19.7684,19.9494,19.2061,19.5093,3327100.0],["2007-08-21",19.3724,19.9005,19.3675,19.744,2210300.0],["2007-08-22",19.876,19.9885,19.4359,19.8613,1830200.0],["2007-08-23",19.8858,19.9249,19.4995,19.6413,2042100.0],["2007-08-24",19.5826,20.0129,19.4408,19.9885,1779800.0],["2007-08-27",19.9494,19.9494,19.6804,19.6853,1987000.0],["2007-08-28",19.5337,19.5533,19.0399,19.0399,2492500.0],["2007-08-29",19.1328,19.4359,18.9225,19.3968,1940700.0],["2007-08-30",19.2404,19.4506,19.1377,19.2306,1886300.0],["2007-08-31",19.4946,19.5533,19.1866,19.4262,1971200.0],["2007-09-04",19.2404,19.5875,19.2306,19.4506,1464500.0],["2007-09-05",19.2893,19.3333,19.0692,19.1866,1820000.0],["2007-09-06",19.1475,19.4702,19.0546,19.4359,1736200.0],["2007-09-07",19.1328,19.3284,18.9617,19.0399,2665200.0],["2007-09-10",19.1866,19.4115,18.8737,19.1572,1944700.0],["2007-09-11",19.1964,19.6071,19.1964,19.5191,2389400.0],["2007-09-12",19.3919,19.5337,19.2648,19.3822,1799500.0],["2007-09-13",19.5582,19.8076,19.4653,19.788,2041300.0],["2007-09-14",19.6462,19.9591,19.6169,19.8956,1732200.0],["2007-09-17",19.832,19.9445,19.7146,19.8711,1845200.0],["2007-09-18",19.9591,20.7806,19.7782,20.7806,3899800.0],["2007-09-19",20.7757,21.0251,20.7072,20.9077,2845500.0],["2007-09-20",20.9028,20.9028,20.4236,20.5117,2719800.0],["2007-09-21",20.7561,20.7561,20.3014,20.3258,3985200.0],["2007-09-24",20.2916,20.3894,19.8809,19.8907,2708800.0],["2007-09-25",19.7831,20.0374,19.7049,19.8907,1695500.0],["2007-09-26",20.0129,20.1547,19.8124,19.9445,1632700.0],["2007-09-27",19.9738,20.1107,19.8467,20.0423,1353500.0],["2007-09-28",19.9298,20.0569,19.7293,19.7489,2327200.0],["2007-10-01",20.1058,20.3943,19.8418,20.2867,3353100.0],["2007-10-02",20.3112,20.497,20.1596,20.3699,1643000.0],["2007-10-03",20.3063,20.5361,20.2427,20.3307,1455300.0],["2007-10-04",20.4139,20.5361,20.3943,20.5361,1676300.0],["2007-10-05",20.5605,20.8344,20.409,20.5997,3342200.0],["2007-10-08",20.6094,20.673,20.4628,20.5557,2003700.0],["2007-10-09",20.6339,20.6534,20.3601,20.5605,2429700.0],["2007-10-10",20.5012,20.6644,20.3035,20.4419,1878500.0],["2007-10-11",20.61,20.6495,20.1898,20.2491,2950800.0],["2007-10-12",20.2738,20.2936,19.9475,20.0019,2285400.0],["2007-10-15",20.1107,20.1305,19.5372,19.7251,2158700.0],["2007-10-16",19.5916,19.6114,19.0577,19.1022,3062200.0],["2007-10-17",19.3197,19.3691,18.6375,19.0626,3497400.0],["2007-10-18",18.5584,18.6671,18.1678,18.3656,6116500.0],["2007-10-19",18.4249,18.5188,17.7773,17.802,4306000.0],["2007-10-22",17.6883,18.064,17.6586,17.8218,3526900.0],["2007-10-23",17.9503,18.1777,17.8317,18.1777,3379000.0],["2007-10-24",18.0344,18.0887,17.3966,17.8267,3318900.0],["2007-10-25",17.9206,18.2271,17.5845,17.9058,3453800.0],["2007-10-26",18.4348,18.5781,17.9602,18.415,2596200.0],["2007-10-29",18.5485,18.6523,18.2123,18.2964,2075500.0],["2007-10-30",18.2123,18.3853,17.9602,17.9701,2972400.0],["2007-10-31",18.1036,18.3705,17.891,18.2766,3692000.0],["2007-11-01",17.7822,18.0838,17.3076,17.3521,4598000.0],["2007-11-02",17.5153,17.5252,16.8429,17.016,4899000.0],["2007-11-05",16.9121,17.0654,16.5859,16.838,4030200.0],["2007-11-06",16.8232,17.105,16.5513,17.0951,4372200.0],["2007-11-07",16.8083,16.8627,16.1657,16.2003,4891800.0],["2007-11-08",16.2151,16.6699,16.0124,16.571,6196600.0],["2007-11-09",16.4079,17.2582,16.1953,16.9023,5268000.0],["2007-11-12",16.8083,17.5103,16.8083,17.0061,3815200.0],["2007-11-13",17.1148,17.6982,17.0802,17.6685,3862100.0],["2007-11-14",17.7427,18.0739,17.4164,17.5252,3295800.0],["2007-11-15",17.4905,17.5004,16.8083,16.9369,4063800.0],["2007-11-16",17.0852,17.1297,16.4722,16.665,4458900.0],["2007-11-19",16.5364,16.571,15.8888,16.3733,5218900.0],["2007-11-20",16.2398,16.7688,15.8938,16.3486,4066300.0],["2007-11-21",16.2448,16.6056,15.869,16.2151,5169600.0],["2007-11-23",16.3535,16.9023,16.3486,16.8083,1341500.0],["2007-11-26",16.8429,16.8924,16.0569,16.0915,4693000.0],["2007-11-27",16.5611,16.8083,16.3239,16.6007,6078400.0],["2007-11-28",16.6946,17.9009,16.6946,17.8069,7541300.0],["2007-11-29",17.713,17.8415,17.2978,17.5301,5020100.0],["2007-11-30",18.0541,18.2914,17.6784,17.8366,4244700.0],["2007-12-03",17.7971,17.9503,17.4757,17.7625,2919300.0],["2007-12-04",17.6191,17.7575,17.3917,17.5499,2811700.0],["2007-12-05",17.7476,17.9849,17.5795,17.8712,3913000.0],["2007-12-06",17.8663,17.9948,17.6735,17.9602,4416600.0],["2007-12-07",18.0294,18.0442,17.7081,17.802,2527500.0],["2007-12-10",17.8465,18.2964,17.802,18.2519,2174400.0],["2007-12-11",18.1876,18.1876,16.7243,16.7737,5395100.0],["2007-12-12",17.278,17.451,16.2497,16.5859,6168300.0],["2007-12-13",16.5364,16.66,16.0767,16.6056,4647200.0],["2007-12-14",16.4128,16.6452,16.1212,16.1508,4271700.0],["2007-12-17",16.0668,16.3436,15.9432,16.0866,4472000.0],["2007-12-18",16.1756,16.1756,15.6268,15.8839,6405000.0],["2007-12-19",15.8592,16.0915,15.6021,15.7109,4379500.0],["2007-12-20",15.5873,15.6861,15.0088,15.2956,5271100.0],["2007-12-21",15.5082,15.8493,15.0533,15.7899,7388500.0],["2007-12-24",15.701,16.1756,15.701,15.9679,1785700.0],["2007-12-26",15.963,15.963,15.7455,15.8394,1852000.0],["2007-12-27",15.7553,15.7899,15.3994,15.3994,3121900.0],["2007-12-28",15.3697,15.5477,15.1572,15.3648,4078300.0],["2007-12-31",15.3252,15.3796,15.0385,15.1621,4565700.0],["2008-01-02",15.2709,15.2709,14.5639,14.6084,7166200.0],["2008-01-03",14.7023,14.7567,14.3612,14.3958,5604900.0],["2008-01-04",14.2673,14.2673,13.3824,13.5258,10484600.0],["2008-01-07",13.8224,13.941,13.4615,13.7285,7311300.0],["2008-01-08",13.8273,13.9806,13.2242,13.2885,6870900.0],["2008-01-09",13.5148,13.7059,13.037,13.7059,7552100.0],["2008-01-10",13.6305,14.1083,13.5098,13.887,8340800.0],["2008-01-11",13.7864,14.2743,13.374,14.1636,8519800.0],["2008-01-14",14.3548,14.3548,13.9826,14.2743,5756800.0],["2008-01-15",14.1234,14.1234,13.5802,13.7411,6534400.0],["2008-01-16",13.8267,14.4956,13.6355,14.1787,7022600.0],["2008-01-17",14.561,15.0287,14.2994,14.4403,12888100.0],["2008-01-18",14.7974,15.2802,14.5107,14.7974,9707200.0],["2008-01-22",14.0329,15.9743,14.0127,15.3456,12017400.0],["2008-01-23",14.8678,17.6643,14.6565,17.1714,19597300.0],["2008-01-24",17.2318,18.1824,17.0406,17.5687,14215200.0],["2008-01-25",17.7045,17.8454,16.9954,17.106,7701900.0],["2008-01-28",17.096,17.6945,16.8696,17.609,5256000.0],["2008-01-29",17.7548,17.956,17.3877,17.8806,5065000.0],["2008-01-30",17.7699,18.4691,17.6543,17.7448,5306300.0],["2008-01-31",17.4732,18.464,17.101,18.2176,8973400.0],["2008-02-01",18.288,18.5898,18.0063,18.5093,8354500.0],["2008-02-04",18.5043,18.5847,17.609,17.7297,4892000.0],["2008-02-05",17.4732,17.614,17.101,17.1513,5332600.0],["2008-02-06",17.3022,17.5134,16.8998,17.0356,4615100.0],["2008-02-07",16.9099,17.5838,16.8998,17.4128,4488900.0],["2008-02-08",17.443,17.443,16.4924,16.7992,5016400.0],["2008-02-11",16.759,16.7992,16.256,16.6383,4015600.0],["2008-02-12",16.7087,17.2418,16.6936,17.0456,4884400.0],["2008-02-13",17.2468,17.3122,16.6131,16.9803,3075900.0],["2008-02-14",16.9501,17.1613,16.6584,16.7741,3795900.0],["2008-02-15",16.6735,16.8797,16.4471,16.7238,4339800.0],["2008-02-19",16.8746,17.0457,16.3063,16.5125,3609200.0],["2008-02-20",16.3516,17.096,16.3113,16.935,4409000.0],["2008-02-21",17.0255,17.1463,16.5125,16.5427,2593700.0],["2008-02-22",16.5779,17.1261,16.3465,17.0959,4109900.0],["2008-02-25",17.106,17.2619,16.6684,17.1815,4361600.0],["2008-02-26",17.1312,17.4681,17.0507,17.2468,2965800.0],["2008-02-27",17.106,17.4732,16.9652,17.0456,3709200.0],["2008-02-28",16.9551,16.9551,16.427,16.4672,3875000.0],["2008-02-29",16.3566,16.4018,15.6021,15.6575,6063700.0],["2008-03-03",15.6122,15.7228,15.1897,15.3909,6659600.0],["2008-03-04",15.2802,15.5468,14.898,15.4462,7334000.0],["2008-03-05",15.6373,16.09,15.4613,15.6675,6701500.0],["2008-03-06",15.6222,15.6424,14.9634,14.9986,4410100.0],["2008-03-07",14.9684,15.6675,14.8376,15.1344,9229700.0],["2008-03-10",15.1193,15.5468,14.9282,15.1394,5975800.0],["2008-03-11",15.582,16.5276,15.582,16.5276,9835700.0],["2008-03-12",16.4672,17.1563,16.095,16.095,6904800.0],["2008-03-13",15.8989,16.1856,15.3859,16.0649,7637700.0],["2008-03-14",16.1504,16.4723,15.4412,15.7581,8841000.0],["2008-03-17",15.3104,16.3465,15.1344,16.0649,10974500.0],["2008-03-18",16.4019,16.8193,15.9592,16.6634,8623900.0],["2008-03-19",16.9602,17.1412,16.5527,16.7087,6730100.0],["2008-03-20",16.7942,17.7146,16.7942,17.6392,7896700.0],["2008-03-24",17.6744,18.3584,17.5687,17.7398,7534900.0],["2008-03-25",17.8253,17.8253,17.3122,17.6442,5228600.0],["2008-03-26",17.5184,17.5335,16.759,16.8646,6816400.0],["2008-03-27",16.94,17.0909,16.3465,16.427,6679100.0],["2008-03-28",16.5377,16.7891,16.2661,16.3264,5055600.0],["2008-03-31",16.3063,16.5175,16.0045,16.1252,5207100.0],["2008-04-01",16.7489,17.2318,16.4672,17.1915,6279000.0],["2008-04-02",17.3424,17.604,17.0859,17.1865,3848800.0],["2008-04-03",17.1161,17.3374,16.7891,17.2217,4856500.0],["2008-04-04",17.2267,17.3374,17.0004,17.1211,4487000.0],["2008-04-07",17.2167,17.5889,17.1563,17.2418,3538300.0],["2008-04-08",17.1513,17.2217,16.7741,16.9149,3804200.0],["2008-04-09",16.9601,17.0708,16.764,16.8193,4290600.0],["2008-04-10",16.8958,16.8958,16.1716,16.5745,6302400.0],["2008-04-11",16.4113,16.9264,16.2685,16.2838,6325600.0],["2008-04-14",16.2124,16.2838,15.4781,15.5291,8015500.0],["2008-04-15",15.886,16.1104,15.6311,15.9778,6133400.0],["2008-04-16",16.1767,16.7428,16.1767,16.6255,5673300.0],["2008-04-17",16.7377,17.4058,16.2481,17.1151,8994100.0],["2008-04-18",17.6047,18.0943,17.416,17.6098,9923500.0],["2008-04-21",17.5384,17.6047,16.9978,17.0845,4260500.0],["2008-04-22",17.0386,17.2222,16.7734,17.0029,3517800.0],["2008-04-23",16.9876,17.2936,16.8805,16.9672,3776900.0],["2008-04-24",16.9621,17.7781,16.9621,17.6812,4722000.0],["2008-04-25",17.7424,18.1096,17.4976,17.9923,4427500.0],["2008-04-28",17.8903,18.3289,17.8495,18.181,5804000.0],["2008-04-29",18.1045,18.232,17.7169,17.7424,3398700.0],["2008-04-30",17.6812,17.9464,17.3905,17.4874,5528900.0],["2008-05-01",17.6251,18.7777,17.4058,18.7624,8927900.0],["2008-05-02",18.8389,19.303,18.4768,18.6094,4269600.0],["2008-05-05",18.6655,18.6655,18.2575,18.5329,4877300.0],["2008-05-06",18.1861,18.6145,17.8597,18.4972,4118600.0],["2008-05-07",18.6094,18.64,17.8801,17.926,3046000.0],["2008-05-08",18.1555,18.1555,17.4058,17.5945,3558900.0],["2008-05-09",17.5027,17.7679,17.3293,17.3701,4132100.0],["2008-05-12",17.4517,18.0637,17.3854,18.0025,3923800.0],["2008-05-13",17.977,18.232,17.6353,17.7883,4296100.0],["2008-05-14",17.8393,18.2065,17.7883,18.0433,4401800.0],["2008-05-15",18.0892,18.2677,17.875,18.2677,4368400.0],["2008-05-16",18.334,18.334,17.314,17.4823,5532800.0],["2008-05-19",17.5435,18.028,17.4568,17.5741,4954500.0],["2008-05-20",17.4313,17.4874,17.0845,17.1661,4200400.0],["2008-05-21",17.2273,17.3089,16.6357,16.7428,4956600.0],["2008-05-22",16.7938,17.212,16.6765,17.0539,3211400.0],["2008-05-23",16.957,16.9723,16.6357,16.6918,4006900.0],["2008-05-27",16.5898,16.6918,16.09,16.3807,7984900.0],["2008-05-28",16.5643,16.5643,15.7025,16.0237,9539000.0],["2008-05-29",15.988,16.5184,15.8656,16.3603,5364800.0],["2008-05-30",16.4317,16.4368,15.9676,16.0492,4476400.0],["2008-06-02",16.0186,16.0492,15.5138,15.6719,6430900.0],["2008-06-03",15.7432,15.8962,15.1823,15.2843,8668100.0],["2008-06-04",15.2792,15.3506,14.6366,14.7794,11568900.0],["2008-06-05",14.8355,15.1874,14.7794,15.0956,6622100.0],["2008-06-06",14.9324,14.9324,14.2592,14.3102,7828900.0],["2008-06-09",14.4479,14.4989,13.6319,13.8002,13551500.0],["2008-06-10",13.7237,14.2898,13.6778,14.0093,10557300.0],["2008-06-11",14.0501,14.0705,13.2035,13.433,10893300.0],["2008-06-12",13.5248,14.2592,13.4993,13.7186,12624200.0],["2008-06-13",13.841,13.9379,12.8873,13.5146,16056700.0],["2008-06-16",13.4483,14.1062,13.2647,13.943,9300300.0],["2008-06-17",14.1674,14.3051,13.3616,13.4024,11664200.0],["2008-06-18",13.1627,13.2545,11.5155,12.4079,25705800.0],["2008-06-19",12.4232,12.8108,10.9137,12.4181,49614600.0],["2008-06-20",11.8572,13.2596,11.8572,12.5966,25392300.0],["2008-06-23",12.6935,12.8669,12.1785,12.26,12453100.0],["2008-06-24",12.2346,12.7445,11.8929,12.5966,15364500.0],["2008-06-25",12.7955,13.6778,12.6425,12.8159,15280200.0],["2008-06-26",12.6425,12.6425,12.2498,12.3467,12827700.0],["2008-06-27",12.2652,12.5252,11.9847,12.0969,11003300.0],["2008-06-30",12.102,12.3213,11.5716,11.6124,13005500.0],["2008-07-01",11.3064,12.3621,11.3064,12.2244,15456500.0],["2008-07-02",12.2958,12.9995,12.0408,12.0663,15237200.0],["2008-07-03",12.1581,12.3518,11.6073,11.7042,8461300.0],["2008-07-07",11.8266,11.8725,10.827,11.0565,17048700.0],["2008-07-08",11.082,12.3467,11.0157,12.204,13321400.0],["2008-07-09",12.23,12.4797,11.3144,11.4393,13142700.0],["2008-07-10",11.4341,12.0063,11.1844,11.7202,13515000.0],["2008-07-11",11.4705,11.8294,10.9555,11.5069,14059800.0],["2008-07-14",12.1988,12.1988,10.6694,10.8618,17279200.0],["2008-07-15",10.4925,11.0699,9.733,10.3104,18215100.0],["2008-07-16",10.6902,12.745,10.3416,12.745,15777300.0],["2008-07-17",13.3068,14.5709,12.8438,14.3732,31418100.0],["2008-07-18",14.3004,14.5397,13.286,13.7437,16002500.0],["2008-07-21",14.3784,14.3888,13.416,13.4785,9319700.0],["2008-07-22",13.4784,15.0599,12.4328,14.8362,16348100.0],["2008-07-23",14.8778,15.9026,14.2796,15.0338,16484700.0],["2008-07-24",15.1639,15.3304,14.1391,14.2067,12954400.0],["2008-07-25",14.2535,14.5501,13.7177,14.0143,8309800.0],["2008-07-28",14.4408,14.4616,13.4004,13.5201,8725400.0],["2008-07-29",13.6657,14.5501,13.3692,14.4876,10223100.0],["2008-07-30",14.6281,15.2575,14.3316,15.0651,9469800.0],["2008-07-31",14.6489,15.0495,14.3316,14.5761,10209100.0],["2008-08-01",14.8622,15.6061,14.5449,15.1067,8743600.0],["2008-08-04",15.0182,15.3616,14.6073,15.1691,6239300.0],["2008-08-05",15.2523,16.1679,15.2159,16.0951,9493400.0],["2008-08-06",15.887,16.2147,15.2732,16.2147,9010100.0],["2008-08-07",15.8506,16.2667,14.9038,15.2992,14237000.0],["2008-08-08",15.1015,16.017,15.1015,15.7986,7637900.0],["2008-08-11",15.7049,16.7245,15.6581,16.5008,9232800.0],["2008-08-12",16.1367,16.6361,15.5437,15.6425,9478600.0],["2008-08-13",15.5332,15.5488,14.5136,14.831,12251400.0],["2008-08-14",14.805,15.3252,14.6281,15.1899,6077600.0],["2008-08-15",15.45,15.8506,15.2523,15.6529,6433400.0],["2008-08-18",15.7361,15.7361,15.0078,15.1223,6945900.0],["2008-08-19",14.8258,14.831,14.1079,14.2744,11883400.0],["2008-08-20",14.3888,14.6541,13.8894,14.6125,10057500.0],["2008-08-21",14.3472,14.8258,14.0975,14.6801,6586300.0],["2008-08-22",15.0859,15.1015,14.4824,14.9506,6437400.0],["2008-08-25",14.9714,15.1899,14.4668,14.4668,7013200.0],["2008-08-26",14.5241,14.6957,14.1807,14.6749,7519000.0],["2008-08-27",14.6333,14.8362,14.0559,14.5917,9190200.0],["2008-08-28",14.779,15.2107,14.5397,15.2003,6273000.0],["2008-08-29",15.1951,15.7621,14.9662,15.6061,7828200.0],["2008-09-02",16.1575,16.3604,15.7569,16.0326,7924000.0],["2008-09-03",15.9858,16.2511,15.6321,16.2147,9395500.0],["2008-09-04",16.2823,16.4644,15.5749,15.6217,10796700.0],["2008-09-05",15.502,16.5893,15.0391,16.5528,11004900.0],["2008-09-08",17.7909,18.1655,17.0002,17.8273,18812600.0],["2008-09-09",17.4216,18.1811,16.6309,16.6413,16234500.0],["2008-09-10",16.6725,17.1459,16.1055,16.35,14479600.0],["2008-09-11",15.8922,17.1511,15.6841,17.0887,12697900.0],["2008-09-12",16.7921,17.9418,16.6205,17.7129,12843700.0],["2008-09-15",16.7245,18.0874,16.7245,16.8806,14296100.0],["2008-09-16",16.6153,18.8053,16.3448,18.7637,21341900.0],["2008-09-17",18.2851,18.7273,17.2447,18.436,19600700.0],["2008-09-18",18.8105,22.041,17.2967,20.548,32652100.0],["2008-09-19",22.8941,23.5704,19.7677,21.4011,24002200.0],["2008-09-22",20.2203,21.0682,19.5076,20.4075,11779300.0],["2008-09-23",20.1058,21.0786,19.6845,20.9121,6419100.0],["2008-09-24",20.8029,20.8029,20.007,20.0486,6446400.0],["2008-09-25",20.3815,20.8081,20.1058,20.418,7511000.0],["2008-09-26",19.6012,21.0422,18.9874,21.0422,5595900.0],["2008-09-29",20.548,20.7821,16.1263,16.1263,8360600.0],["2008-09-30",18.566,20.4179,17.7389,19.6637,7427100.0],["2008-10-01",19.5076,20.7197,18.9406,20.4648,6265900.0],["2008-10-02",20.496,20.7561,18.8886,19.5336,4263600.0],["2008-10-03",20.6468,20.8081,18.8157,18.8157,5354000.0],["2008-10-06",18.5972,19.3775,17.6401,18.5244,7987300.0],["2008-10-07",18.6024,18.8885,17.1667,17.6297,7754600.0],["2008-10-08",17.2967,19.2475,16.6101,17.1719,7309600.0],["2008-10-09",17.4268,17.4268,14.5657,14.6957,17396600.0],["2008-10-10",14.0975,16.943,13.7854,15.8454,13871200.0],["2008-10-13",17.6869,17.6869,15.4084,16.4644,10111900.0],["2008-10-14",17.947,19.2319,17.4476,17.895,14174600.0],["2008-10-15",17.7367,18.3169,16.8243,16.9615,8983000.0],["2008-10-16",16.8243,17.8159,15.9541,17.5416,10437200.0],["2008-10-17",17.1777,18.8021,16.5712,17.684,9386700.0],["2008-10-20",17.9319,17.9319,16.914,17.7209,4784000.0],["2008-10-21",17.3517,17.8897,17.1777,17.2568,4552900.0],["2008-10-22",16.8718,17.3095,16.086,16.376,6118000.0],["2008-10-23",16.7769,16.8402,15.047,15.933,6639900.0],["2008-10-24",14.8413,17.3939,14.6778,17.0089,9033600.0],["2008-10-27",16.4604,18.0585,16.4288,16.9825,7160200.0],["2008-10-28",17.6313,19.0342,16.7769,18.9814,7379500.0],["2008-10-29",18.8443,19.1133,17.6682,17.9108,6717300.0],["2008-10-30",18.512,18.549,17.4361,18.1112,3887200.0],["2008-10-31",17.9319,18.934,17.9319,18.9076,5363700.0],["2008-11-03",18.723,19.0553,18.4857,18.723,3005500.0],["2008-11-04",19.2451,19.3031,18.4276,19.0658,4865800.0],["2008-11-05",18.8285,19.166,17.4203,17.6946,4567400.0],["2008-11-06",17.6945,18.3011,16.4235,16.5606,6799900.0],["2008-11-07",16.972,16.972,15.6535,16.8718,5022200.0],["2008-11-10",17.1038,17.1882,15.8644,16.2494,3837300.0],["2008-11-11",16.086,16.5132,15.3107,15.7431,7376700.0],["2008-11-12",15.5111,15.8908,14.9046,15.0733,6785800.0],["2008-11-13",15.279,15.875,14.124,15.7642,10011700.0],["2008-11-14",15.4794,15.8223,14.1134,14.7938,10646200.0],["2008-11-17",14.6356,14.7938,13.4647,14.0291,10033600.0],["2008-11-18",14.1556,14.5354,13.5333,14.0027,11109900.0],["2008-11-19",13.7284,13.9869,12.2939,12.431,12253500.0],["2008-11-20",12.1937,13.3856,11.7929,12.162,18441000.0],["2008-11-21",12.547,13.1008,11.3235,13.0323,12823700.0],["2008-11-24",13.4436,14.4563,13.027,14.4563,11778600.0],["2008-11-25",15.0206,15.105,14.0818,14.9415,7413900.0],["2008-11-26",14.5459,15.6904,14.3772,15.6271,5686500.0],["2008-11-28",15.2368,16.086,15.2368,15.8064,3020600.0],["2008-12-01",15.5955,15.5955,13.085,13.201,7046500.0],["2008-12-02",13.8287,14.451,13.1008,14.335,6994000.0],["2008-12-03",13.739,14.7674,13.7232,14.5565,8759700.0],["2008-12-04",14.1873,15.2948,14.1451,14.4352,5958600.0],["2008-12-05",14.24,15.5533,13.8497,15.3845,6325600.0],["2008-12-08",15.7326,16.2178,15.2579,16.0016,8199000.0],["2008-12-09",15.6113,16.2495,15.3687,15.6113,6759700.0],["2008-12-10",15.7168,15.8644,14.9784,15.7326,5790400.0],["2008-12-11",15.432,15.6113,14.0291,14.3508,6291400.0],["2008-12-12",13.7759,14.5354,13.7337,14.2664,5699700.0],["2008-12-15",14.2981,14.5934,13.7232,13.9711,4180600.0],["2008-12-16",14.3455,15.8223,14.2822,15.664,9799800.0],["2008-12-17",15.374,16.2864,15.3476,15.9488,7785500.0],["2008-12-18",15.4478,15.8328,14.8782,14.9362,6564100.0],["2008-12-19",16.1387,16.1387,14.4193,14.451,7168400.0],["2008-12-22",14.5565,14.9151,13.9921,14.124,5726200.0],["2008-12-23",14.3139,14.4932,13.5491,13.5491,6138200.0],["2008-12-24",13.623,13.8972,13.5175,13.6862,1666200.0],["2008-12-26",13.9974,14.1873,13.4489,13.7284,1654700.0],["2008-12-29",13.7812,13.8708,13.2485,13.5808,3399700.0],["2008-12-30",13.681,14.0343,13.6177,14.0291,3435500.0],["2008-12-31",14.0502,14.567,13.8181,14.4826,5520200.0],["2009-01-02",14.4457,14.6198,13.9552,14.0976,7305000.0],["2009-01-05",13.9763,13.9763,13.3487,13.6493,8143600.0],["2009-01-06",13.9447,14.0818,13.1852,13.5438,9274400.0],["2009-01-07",13.2591,13.431,12.4103,12.5123,10070400.0],["2009-01-08",12.4425,12.8723,12.3727,12.6252,6699600.0],["2009-01-09",12.7487,12.8132,12.3512,12.378,7923000.0],["2009-01-12",12.3512,12.4318,11.7172,11.9106,8711600.0],["2009-01-13",11.873,12.4586,11.5775,12.0073,9349400.0],["2009-01-14",11.6366,11.8193,11.4056,11.7011,9658700.0],["2009-01-15",11.6689,11.7065,10.7771,11.2767,13139200.0],["2009-01-16",11.5614,11.8032,10.4762,11.1907,14634600.0],["2009-01-20",11.0242,11.2283,9.9014,9.9497,18355600.0],["2009-01-21",10.3365,10.8523,10.0464,10.5836,20288700.0],["2009-01-22",11.5507,11.9805,9.434,10.5568,25054000.0],["2009-01-23",10.0303,10.9651,9.939,10.7663,10815400.0],["2009-01-26",10.7609,11.4755,10.3849,10.5944,10905700.0],["2009-01-27",10.8308,11.094,10.6105,11.0403,8968700.0],["2009-01-28",11.9321,12.4371,11.6957,12.1148,14342100.0],["2009-01-29",11.6581,12.0718,11.0779,11.1101,10188600.0],["2009-01-30",11.2767,11.4271,10.4869,10.632,7516700.0],["2009-02-02",10.7502,10.8254,10.127,10.3795,9144300.0],["2009-02-03",10.5353,10.632,9.4931,9.8369,14055400.0],["2009-02-04",9.896,10.5031,9.8745,10.0625,11460200.0],["2009-02-05",9.8046,9.9766,8.8806,9.3641,19882200.0],["2009-02-06",9.6918,10.358,9.6703,10.213,12607300.0],["2009-02-09",10.4386,10.8147,10.1485,10.5192,9266000.0],["2009-02-10",10.5084,10.5192,8.9666,9.1815,20666300.0],["2009-02-11",9.2996,9.7778,9.1331,9.493,12901500.0],["2009-02-12",9.1653,9.3211,8.3595,8.8967,18934600.0],["2009-02-13",8.8054,8.8484,8.0103,8.2359,18109300.0],["2009-02-17",7.9028,7.9995,7.6557,7.6611,15452100.0],["2009-02-18",8.0318,8.1231,7.6073,7.8491,15124100.0],["2009-02-19",8.0479,8.0962,7.4677,7.5536,13079500.0],["2009-02-20",7.2044,8.0586,7.0056,8.0103,18595100.0],["2009-02-23",8.3595,8.7248,7.8222,7.9512,20071600.0],["2009-02-24",8.0049,9.2244,7.7255,9.0686,21031000.0],["2009-02-25",8.9236,9.4017,8.3326,8.9827,15317900.0],["2009-02-26",9.4125,10.2667,9.0794,9.1546,17246200.0],["2009-02-27",8.7785,9.1546,8.5959,8.6657,12489100.0],["2009-03-02",8.3434,8.6711,8.1876,8.3971,12328900.0],["2009-03-03",8.5153,8.7302,8.0586,8.2305,11891300.0],["2009-03-04",8.4293,8.5959,7.8383,8.1499,11495500.0],["2009-03-05",7.9512,8.0694,7.0486,7.1561,17438600.0],["2009-03-06",7.2635,7.7094,6.9304,7.3763,13328300.0],["2009-03-09",7.1561,8.0962,7.097,7.6825,11182600.0],["2009-03-10",8.2144,9.0095,7.9297,8.9934,18214400.0],["2009-03-11",9.1976,9.6703,8.9236,9.1653,16023500.0],["2009-03-12",9.117,9.9175,8.9451,9.9014,12521700.0],["2009-03-13",9.939,9.939,8.8108,9.2835,13711100.0],["2009-03-16",9.5199,9.8261,9.0471,9.1224,12734500.0],["2009-03-17",9.1331,9.4769,8.9773,9.4178,15881700.0],["2009-03-18",9.2083,10.5138,9.0257,10.3311,19878400.0],["2009-03-19",10.3688,10.4762,9.3104,9.4232,14358200.0],["2009-03-20",9.6865,9.6865,9.1331,9.3211,11877200.0],["2009-03-23",9.6381,10.315,8.9451,10.2398,19652300.0],["2009-03-24",9.7832,10.2291,9.4769,9.6972,12423000.0],["2009-03-25",9.9067,10.315,9.2513,10.0786,16294200.0],["2009-03-26",10.2076,10.2076,9.4877,9.9873,12158800.0],["2009-03-27",9.8852,10.1163,9.5092,9.5468,8960100.0],["2009-03-30",9.0095,9.1331,8.6173,8.7409,15040000.0],["2009-03-31",8.8752,9.1761,8.6926,9.0901,11341100.0],["2009-04-01",8.9075,9.3534,8.7463,9.3158,11933500.0],["2009-04-02",9.7402,9.8799,9.2298,9.3587,13118600.0],["2009-04-03",9.3158,9.7617,9.16,9.7563,8285900.0],["2009-04-06",9.4071,9.4931,9.0686,9.3265,10499200.0],["2009-04-07",9.1885,9.6744,9.1664,9.332,10326200.0],["2009-04-08",9.5087,9.5474,8.9841,9.2216,8600200.0],["2009-04-09",9.8235,11.2426,9.7572,11.215,21907200.0],["2009-04-13",10.8285,11.6954,10.337,11.596,13891000.0],["2009-04-14",11.0659,11.8445,10.5634,10.6739,13504600.0],["2009-04-15",10.5965,11.4745,10.2984,11.3475,14233600.0],["2009-04-16",11.596,11.966,10.7512,11.6347,15784200.0],["2009-04-17",12.1482,13.6667,11.3199,12.9323,36353300.0],["2009-04-20",11.9052,12.1482,10.7898,10.9279,21975300.0],["2009-04-21",10.7125,12.231,10.2984,12.2145,15396000.0],["2009-04-22",11.723,13.2802,11.7175,11.8003,18267500.0],["2009-04-23",11.977,12.2807,11.4304,12.1427,10550300.0],["2009-04-24",12.5016,13.2526,12.0488,12.9323,15550700.0],["2009-04-27",12.4795,12.844,12.3083,12.3912,9915900.0],["2009-04-28",12.0598,12.7722,11.8887,12.3525,8859800.0],["2009-04-29",12.5126,13.3741,12.4464,13.3078,10726500.0],["2009-04-30",13.49,13.5287,12.7225,12.8881,9217900.0],["2009-05-01",13.0704,13.2526,12.4574,12.5844,7641200.0],["2009-05-04",12.9157,14.2686,12.739,14.1747,17068400.0],["2009-05-05",13.7716,14.1637,13.5784,13.5894,10711400.0],["2009-05-06",14.3073,15.7264,14.1968,15.2957,20671500.0],["2009-05-07",15.8313,15.8313,13.6722,13.9925,16691300.0],["2009-05-08",14.5447,14.7435,13.3741,14.5392,18911000.0],["2009-05-11",13.8048,14.1692,13.4238,13.4403,17484500.0],["2009-05-12",13.6005,13.8876,12.2642,12.4243,24187600.0],["2009-05-13",11.2205,12.2476,11.1708,11.8721,85484000.0],["2009-05-14",12.1151,12.4409,11.7451,12.3139,18538100.0],["2009-05-15",12.231,12.3304,11.6568,11.9439,14027900.0],["2009-05-18",12.2366,12.5955,11.9715,12.4906,14047900.0],["2009-05-19",12.717,12.9765,12.4243,12.4243,11172600.0],["2009-05-20",12.7611,12.8164,11.7948,11.9936,15178200.0],["2009-05-21",11.7341,11.839,11.2702,11.585,14182100.0],["2009-05-22",11.723,11.723,11.1874,11.215,7642300.0],["2009-05-26",11.226,12.0378,11.1819,12.0267,11873600.0],["2009-05-27",12.1427,12.4298,11.6954,11.7009,14016700.0],["2009-05-28",11.8666,12.1482,11.6347,12.1427,9382100.0],["2009-05-29",12.1758,12.4243,11.8776,12.3801,12600400.0],["2009-06-01",12.4906,12.5403,11.966,12.2752,10224200.0],["2009-06-02",12.2531,12.4353,11.7727,11.8831,10894600.0],["2009-06-03",11.9494,12.2366,11.7451,11.9549,8575100.0],["2009-06-04",12.0654,12.3194,11.8169,12.2918,8434100.0],["2009-06-05",12.4409,12.4906,11.6954,11.8224,9860100.0],["2009-06-08",11.7948,12.22,11.7064,12.1095,7258500.0],["2009-06-09",12.2366,12.5623,12.1206,12.3967,10166700.0],["2009-06-10",12.5347,12.6783,12.1482,12.2642,10535600.0],["2009-06-11",12.2421,12.8108,12.2421,12.4574,10662300.0],["2009-06-12",12.4243,12.8053,12.3967,12.7777,6551600.0],["2009-06-15",12.6949,12.7556,12.3967,12.4795,8657000.0],["2009-06-16",12.5016,12.59,12.0875,12.2752,11157100.0],["2009-06-17",12.1703,12.2034,11.6844,11.9163,9453600.0],["2009-06-18",11.9052,12.3415,11.8776,12.3194,5851400.0],["2009-06-19",12.4298,12.5568,12.1869,12.4906,8691000.0],["2009-06-22",12.2807,12.4409,11.8721,11.8721,9605000.0],["2009-06-23",11.8887,12.2089,11.7341,11.9549,8353500.0],["2009-06-24",12.0599,12.1813,11.9384,12.0488,5830900.0],["2009-06-25",11.9384,12.3415,11.9273,12.3194,5326600.0],["2009-06-26",12.2918,12.5623,12.1703,12.5182,5251600.0],["2009-06-29",12.485,12.5789,12.2697,12.4188,5887300.0],["2009-06-30",12.3636,12.4685,11.977,12.1372,6660500.0],["2009-07-01",12.1869,12.1869,11.9218,11.977,4618300.0],["2009-07-02",11.8887,12.0102,11.4138,11.4193,6521000.0],["2009-07-06",11.4138,11.7561,11.3641,11.6236,6876600.0],["2009-07-07",11.6236,11.85,11.4801,11.5077,5892300.0],["2009-07-08",11.541,11.719,11.085,11.3742,10102800.0],["2009-07-09",11.5355,11.7802,11.4075,11.6022,5742000.0],["2009-07-10",11.7468,11.7579,11.402,11.4743,5226100.0],["2009-07-13",11.6968,12.164,11.6189,12.1584,8560500.0],["2009-07-14",12.0805,12.1084,11.7802,12.0416,6281900.0],["2009-07-15",12.2252,12.6812,12.0972,12.5144,9429300.0],["2009-07-16",12.4031,12.5644,12.1417,12.4198,8959200.0],["2009-07-17",12.5311,12.6089,11.4187,11.6467,20026100.0],["2009-07-20",11.6801,11.7135,11.402,11.669,9625300.0],["2009-07-21",11.6745,11.7301,11.0738,11.2296,11178900.0],["2009-07-22",11.0738,11.5466,11.0293,11.3464,8838500.0],["2009-07-23",11.4298,12.0416,11.3352,11.8859,10393300.0],["2009-07-24",11.808,11.8525,11.6022,11.6912,5695700.0],["2009-07-27",11.719,12.1195,11.5355,12.1139,6645400.0],["2009-07-28",11.9582,12.2641,11.8803,12.214,10318500.0],["2009-07-29",12.1195,12.3197,11.986,12.253,5808700.0],["2009-07-30",12.3586,12.709,12.2919,12.5867,6537600.0],["2009-07-31",12.6034,12.7925,12.4143,12.7257,6351200.0],["2009-08-03",12.9148,13.0428,12.4421,12.7424,7816100.0],["2009-08-04",12.6479,13.2541,12.5867,13.1596,8111100.0],["2009-08-05",13.2096,13.4766,12.9426,13.4432,7554400.0],["2009-08-06",13.6268,13.8826,13.2319,13.7102,8739200.0],["2009-08-07",13.8659,14.6557,13.6713,14.3609,12393900.0],["2009-08-10",14.2719,14.6223,14.094,14.411,8253400.0],["2009-08-11",14.2998,14.2998,13.7436,14.005,10098000.0],["2009-08-12",13.9104,14.3832,13.8492,14.2998,7648100.0],["2009-08-13",14.5334,14.5667,14.1941,14.3498,8370400.0],["2009-08-14",14.2664,15.807,14.2163,15.7014,32252900.0],["2009-08-17",15.0395,15.1841,14.6335,14.7002,17865600.0],["2009-08-18",15.0784,15.5957,14.9561,15.312,43333500.0],["2009-08-19",15.1285,15.4622,15.0228,15.2787,11836000.0],["2009-08-20",15.4789,15.5734,15.312,15.4511,8484800.0],["2009-08-21",15.5734,15.7292,15.401,15.5901,8905800.0],["2009-08-24",15.7125,15.7681,15.1674,15.2508,9688100.0],["2009-08-25",15.3343,15.5345,15.1952,15.2898,7393300.0],["2009-08-26",15.2675,15.5178,15.0339,15.3732,5914800.0],["2009-08-27",15.2953,15.6291,15.2842,15.579,8452400.0],["2009-08-28",15.7069,15.896,15.579,15.7904,8395700.0],["2009-08-31",15.5178,15.7014,15.4288,15.5401,11093100.0],["2009-09-01",15.49,15.6124,14.7725,14.817,11303000.0],["2009-09-02",14.7836,14.9727,14.5,14.5278,7260400.0],["2009-09-03",14.6724,14.8559,14.4777,14.6668,5808600.0],["2009-09-04",14.7558,14.7892,14.5723,14.7447,5129100.0],["2009-09-08",14.9394,14.9616,14.5779,14.7503,5156700.0],["2009-09-09",14.7836,15.0172,14.5778,15.0172,6454000.0],["2009-09-10",14.9449,15.0451,14.6446,15.0117,6401800.0],["2009-09-11",15.0451,15.1396,14.7892,14.8893,5832400.0],["2009-09-14",14.7113,15.2286,14.6724,15.2064,6064700.0],["2009-09-15",15.2008,15.7904,15.0896,15.7069,8822700.0],["2009-09-16",15.7848,16.5801,15.6958,16.4244,10417200.0],["2009-09-17",16.3799,16.5357,15.8293,16.074,7423900.0],["2009-09-18",16.1463,16.3299,15.9238,16.2687,8782900.0],["2009-09-21",16.0963,16.2353,15.1174,15.9072,5055800.0],["2009-09-22",16.1018,16.1574,15.9127,16.1463,4790900.0],["2009-09-23",16.1408,16.2297,15.7125,15.7625,5931500.0],["2009-09-24",15.8515,15.8905,15.3065,15.4622,7198300.0],["2009-09-25",15.3621,15.5178,15.0506,15.1118,7194400.0],["2009-09-28",15.1785,15.579,15.134,15.5568,5552100.0],["2009-09-29",15.6179,15.6457,15.2286,15.2564,5553900.0],["2009-09-30",15.262,15.4288,15.0673,15.1507,8644900.0],["2009-10-01",15.0673,15.2175,14.1607,14.1996,13644800.0],["2009-10-02",14.0995,15.0506,14.0662,14.856,13594500.0],["2009-10-05",15.1118,15.223,14.8393,14.9783,8334600.0],["2009-10-06",15.084,15.2453,14.6168,14.8115,10082200.0],["2009-10-07",14.7058,15.0339,14.5834,14.9727,4863300.0],["2009-10-08",14.8504,14.9894,14.7336,14.856,7094700.0],["2009-10-09",14.8393,15.1897,14.7725,15.1841,6016300.0],["2009-10-12",15.3287,15.4733,15.2787,15.4455,5592200.0],["2009-10-13",15.3843,15.4789,15.2175,15.4455,6817100.0],["2009-10-14",15.7028,15.9768,15.5965,15.9544,7713700.0],["2009-10-15",15.781,16.0271,15.6748,15.9991,7659700.0],["2009-10-16",15.658,15.8817,15.4958,15.7978,10895900.0],["2009-10-19",15.3113,15.3504,14.9534,15.1156,17209900.0],["2009-10-20",15.1044,15.2274,14.7912,14.7968,11894200.0],["2009-10-21",14.7856,15.0373,14.2879,14.2935,10357900.0],["2009-10-22",14.3606,14.8024,14.2991,14.7297,10180900.0],["2009-10-23",14.7129,14.7241,14.4725,14.5787,9412600.0],["2009-10-26",14.5452,14.6011,14.1761,14.2656,9724700.0],["2009-10-27",14.2432,14.411,14.0978,14.1985,9350300.0],["2009-10-28",14.1649,14.2544,13.8126,13.8462,8838800.0],["2009-10-29",14.1034,14.26,13.7567,14.232,7321500.0],["2009-10-30",14.1034,14.1034,13.3037,13.3708,10991100.0],["2009-11-02",13.958,14.1761,13.5554,14.0139,14351800.0],["2009-11-03",13.8182,14.0587,13.7064,13.9077,6731100.0],["2009-11-04",14.0587,14.1314,13.3988,13.4323,8670200.0],["2009-11-05",13.5498,13.7679,13.2814,13.7399,7622900.0],["2009-11-06",13.5554,13.8406,13.4883,13.684,4213700.0],["2009-11-09",13.8126,14.1314,13.6392,14.109,6529100.0],["2009-11-10",14.0139,14.1593,13.7735,14.0251,4646100.0],["2009-11-11",14.1034,14.383,13.9915,14.0922,4949400.0],["2009-11-12",14.0195,14.1593,13.8517,13.8685,4498100.0],["2009-11-13",13.8629,13.9804,13.6225,13.6728,5342600.0],["2009-11-16",13.93,14.1202,13.7791,13.8853,7721100.0],["2009-11-17",13.7846,13.9804,13.7455,13.93,4097100.0],["2009-11-18",13.9133,14.3047,13.8126,14.0307,7525500.0],["2009-11-19",13.9245,14.0643,13.7343,13.8014,5038400.0],["2009-11-20",13.7455,13.8406,13.6616,13.7567,4902200.0],["2009-11-23",14.0643,14.1314,13.9077,14.0195,5079100.0],["2009-11-24",13.9971,14.081,13.7846,14.0251,3896100.0],["2009-11-25",14.081,14.2041,13.93,13.9748,2911600.0],["2009-11-27",13.6169,13.8909,13.5666,13.5666,3350100.0],["2009-11-30",13.5721,13.9412,13.5721,13.9245,4690800.0],["2009-12-01",14.2991,14.411,14.0531,14.3159,8566500.0],["2009-12-02",14.4613,14.8192,14.3886,14.6458,7199600.0],["2009-12-03",14.7577,14.7745,14.2488,14.2991,7061900.0],["2009-12-04",14.5731,14.931,14.5675,14.8807,10935600.0],["2009-12-07",14.8248,14.931,14.4389,14.4613,6418000.0],["2009-12-08",14.3606,14.7074,14.3215,14.4613,5285500.0],["2009-12-09",14.4389,14.5508,14.3159,14.4501,3629800.0],["2009-12-10",14.506,14.534,14.4222,14.4893,4468900.0],["2009-12-11",14.4669,14.6403,14.3495,14.4725,4006200.0],["2009-12-14",14.5284,14.6962,14.4557,14.6682,3974200.0],["2009-12-15",14.8304,14.8304,14.4222,14.4445,6205800.0],["2009-12-16",14.5955,14.6402,14.1985,14.3439,6700200.0],["2009-12-17",14.2712,14.4445,14.1761,14.1873,5028400.0],["2009-12-18",14.2935,14.3383,14.1258,14.2768,8957900.0],["2009-12-21",14.3551,14.534,14.3271,14.4725,3832800.0],["2009-12-22",14.4613,14.534,14.3327,14.3942,2707400.0],["2009-12-23",14.4277,14.534,14.26,14.3271,3312200.0],["2009-12-24",14.3047,14.4949,14.3047,14.4669,1452900.0],["2009-12-28",14.4557,14.4557,14.2041,14.2879,2540200.0],["2009-12-29",14.3103,14.3886,14.26,14.2935,2095400.0],["2009-12-30",14.2152,14.2991,14.1034,14.2935,2832000.0],["2009-12-31",14.2544,14.3718,14.1873,14.1873,2344700.0],["2010-01-04",14.3662,14.4669,14.2041,14.4333,4550800.0],["2010-01-05",14.3774,14.6626,14.3103,14.6402,7023400.0],["2010-01-06",14.5952,15.1352,14.5952,14.9496,7824000.0],["2010-01-07",14.9215,15.7257,14.8596,15.5514,9981500.0],["2010-01-08",15.4783,15.6358,15.1746,15.377,5948300.0],["2010-01-11",15.4895,15.4895,15.1858,15.377,4074200.0],["2010-01-12",15.2645,15.6358,15.2645,15.4277,8415800.0],["2010-01-13",15.4164,15.7482,15.377,15.692,5030400.0],["2010-01-14",15.6076,16.1082,15.6076,16.0407,5784200.0],["2010-01-15",15.9114,15.962,15.5402,15.6133,7970000.0],["2010-01-19",15.5176,15.8551,15.467,15.8439,6210700.0],["2010-01-20",15.737,16.1026,15.6076,16.0295,6385100.0],["2010-01-21",16.0295,16.7888,16.0295,16.3557,18024900.0],["2010-01-22",16.3051,16.4682,15.3489,15.8326,16433600.0],["2010-01-25",15.9676,16.1251,15.377,15.5064,11303800.0],["2010-01-26",15.4052,15.6133,15.0283,15.0733,10534100.0],["2010-01-27",15.2308,16.0013,15.1858,15.9057,12624400.0],["2010-01-28",15.9057,16.1926,15.7764,15.9282,11803700.0],["2010-01-29",15.9507,16.0295,15.6358,15.6751,7489100.0],["2010-02-01",15.7483,15.9282,15.6639,15.872,6697800.0],["2010-02-02",15.8889,16.0295,15.7145,15.9845,8551200.0],["2010-02-03",15.8889,15.9395,15.5289,15.6358,7098300.0],["2010-02-04",15.5176,15.6583,15.0846,15.1464,9222500.0],["2010-02-05",15.2027,15.6189,15.0508,15.4727,8191000.0],["2010-02-08",15.467,15.6358,15.2477,15.2589,5785400.0],["2010-02-09",15.3939,15.5289,15.1521,15.2983,6255300.0],["2010-02-10",15.287,15.602,15.2364,15.3939,4674400.0],["2010-02-11",15.4558,15.4558,15.2252,15.2927,4456000.0],["2010-02-12",15.1858,15.3095,14.9665,15.1408,6218400.0],["2010-02-16",15.2646,15.4277,15.1183,15.4164,5202500.0],["2010-02-17",15.3827,15.4502,15.2139,15.3095,4871200.0],["2010-02-18",15.2196,15.4052,15.2139,15.3264,3649800.0],["2010-02-19",15.2477,15.4389,15.2421,15.3602,4684500.0],["2010-02-22",15.377,15.9788,15.2983,15.8664,7221700.0],["2010-02-23",15.7876,15.9395,15.5345,15.6076,6083700.0],["2010-02-24",15.6526,16.1363,15.6133,16.0182,6612000.0],["2010-02-25",15.8326,15.9001,15.6695,15.8776,5600100.0],["2010-02-26",15.872,16.1026,15.7426,16.0463,5643900.0],["2010-03-01",16.0576,16.0801,15.5176,15.6358,7718200.0],["2010-03-02",15.692,15.7932,15.6076,15.6414,4871400.0],["2010-03-03",15.5908,15.737,15.3827,15.3995,6655800.0],["2010-03-04",15.6808,15.8157,15.5289,15.6414,6131300.0],["2010-03-05",15.7651,16.1082,15.7314,16.0463,6500900.0],["2010-03-08",16.0351,16.2094,15.9732,16.1476,4245200.0],["2010-03-09",16.052,16.3163,15.917,16.2094,4891000.0],["2010-03-10",16.2263,16.7325,16.2038,16.665,8718200.0],["2010-03-11",16.6032,17.1318,16.6032,17.1093,10564100.0],["2010-03-12",17.1093,17.4074,17.0925,17.2668,8331800.0],["2010-03-15",17.2162,17.3624,17.16,17.3118,6248600.0],["2010-03-16",17.3456,17.8236,17.3006,17.7674,8346500.0],["2010-03-17",17.8011,18.0992,17.7674,18.088,8175400.0],["2010-03-18",17.998,18.2173,17.8405,17.9474,8593100.0],["2010-03-19",17.9136,18.1724,17.773,17.9136,7386400.0],["2010-03-22",17.7561,18.0486,17.683,17.998,4084400.0],["2010-03-23",17.998,18.0767,17.7393,18.0542,4567900.0],["2010-03-24",17.9699,18.2342,17.953,18.0655,5057300.0],["2010-03-25",18.2061,18.5211,18.1442,18.1611,5651100.0],["2010-03-26",18.178,18.4704,17.9643,18.1386,6044900.0],["2010-03-29",18.223,18.3186,18.0036,18.1105,4444000.0],["2010-03-30",18.1274,18.2005,17.8968,17.9811,4840200.0],["2010-03-31",17.9305,18.3805,17.908,18.2174,5135800.0],["2010-04-01",18.3467,18.4086,18.0936,18.2623,4347800.0],["2010-04-05",18.3355,18.5154,18.2286,18.5154,4836600.0],["2010-04-06",18.4761,18.9654,18.3805,18.8585,5037100.0],["2010-04-07",18.9885,19.0676,18.6043,18.7681,5566500.0],["2010-04-08",18.6777,19.1523,18.6608,19.028,6136000.0],["2010-04-09",19.1015,19.1862,18.932,19.1241,4564100.0],["2010-04-12",19.1297,19.3613,19.1015,19.2371,4176900.0],["2010-04-13",19.158,19.158,18.689,18.932,6632600.0],["2010-04-14",19.1354,19.5647,19.0902,19.5195,6119400.0],["2010-04-15",19.3839,19.5591,19.2371,19.3105,5090100.0],["2010-04-16",19.2597,19.3161,18.4631,19.0732,13102600.0],["2010-04-19",18.9037,19.3331,18.7455,19.2145,7595000.0],["2010-04-20",19.3557,19.5252,19.1749,19.5252,6253800.0],["2010-04-21",19.5139,19.9998,19.4969,19.8359,7761600.0],["2010-04-22",18.9263,19.4122,18.6495,19.4009,11664300.0],["2010-04-23",19.3274,19.5195,18.9772,19.367,6454400.0],["2010-04-26",19.4291,19.6043,18.7568,18.8303,7656500.0],["2010-04-27",18.7455,18.9546,18.367,18.3953,9164700.0],["2010-04-28",18.6325,18.8585,18.3896,18.4743,7252000.0],["2010-04-29",18.6212,19.0902,18.5817,18.9376,4931000.0],["2010-04-30",18.8472,19.141,18.7568,18.7794,6080200.0],["2010-05-03",18.9659,19.367,18.9433,19.3048,6100700.0],["2010-05-04",19.1015,19.2371,18.7907,18.9489,7623000.0],["2010-05-05",18.706,19.1015,18.5421,18.7568,5896600.0],["2010-05-06",18.6551,18.9037,17.3105,18.2032,11629600.0],["2010-05-07",18.0676,18.5986,17.7738,18.2145,12374500.0],["2010-05-10",18.6664,19.4235,18.6495,19.2201,7562800.0],["2010-05-11",18.932,19.8642,18.932,19.6721,9214500.0],["2010-05-12",19.7964,20.1805,19.6382,20.1184,8132400.0],["2010-05-13",20.0788,20.1805,19.8698,19.8698,7072600.0],["2010-05-14",19.706,19.7399,18.8303,19.2371,9485700.0],["2010-05-17",19.2653,19.4235,18.6325,19.0563,7764000.0],["2010-05-18",18.9941,19.1015,18.2032,18.384,9486300.0],["2010-05-19",18.2371,18.6551,17.932,18.2427,8338600.0],["2010-05-20",17.8133,17.9433,17.1862,17.1862,12060500.0],["2010-05-21",16.8812,17.7286,16.723,17.7173,9177500.0],["2010-05-24",17.6269,17.6664,16.9602,17.0054,6273300.0],["2010-05-25",16.6213,17.2484,16.4122,17.2427,9126100.0],["2010-05-26",17.4744,17.5196,16.9094,17.0167,6021900.0],["2010-05-27",17.3614,17.5817,17.1241,17.5591,5683000.0],["2010-05-28",17.5365,17.6269,16.9885,17.0845,5925200.0],["2010-06-01",16.9094,17.2653,16.7851,16.819,5706700.0],["2010-06-02",16.9772,17.384,16.8585,17.3614,6325900.0],["2010-06-03",17.3727,17.5026,17.0789,17.2088,4332400.0],["2010-06-04",16.8134,16.9433,16.4348,16.5139,7401200.0],["2010-06-07",16.5704,16.7173,16.2823,16.2936,6807900.0],["2010-06-08",16.384,16.5478,16.028,16.3727,11840900.0],["2010-06-09",16.5196,16.6326,16.1749,16.2201,8001000.0],["2010-06-10",16.5309,17.0506,16.4744,17.0224,8084600.0],["2010-06-11",16.8699,17.0845,16.7004,17.0676,5491300.0],["2010-06-14",17.1749,17.2201,16.819,16.836,5498100.0],["2010-06-15",16.9037,17.1636,16.7117,17.1467,6101700.0],["2010-06-16",17.0167,17.2032,16.9659,17.1184,4679700.0],["2010-06-17",17.1523,17.1862,16.6439,16.7908,7121300.0],["2010-06-18",16.8642,16.9094,16.6326,16.706,8122800.0],["2010-06-21",16.8472,16.9376,16.5365,16.6269,5587300.0],["2010-06-22",16.5817,16.7343,16.3896,16.4179,5931000.0],["2010-06-23",16.4235,16.6439,16.1749,16.2823,6151000.0],["2010-06-24",16.1128,16.254,15.7964,15.9151,7025100.0],["2010-06-25",15.9716,16.3557,15.9377,16.2484,7580800.0],["2010-06-28",16.2371,16.3331,16.0111,16.1185,3896700.0],["2010-06-29",15.8021,16.0168,15.3444,15.4122,11054000.0],["2010-06-30",15.3049,15.6043,14.7908,14.8642,14821500.0],["2010-07-01",14.8925,15.271,14.497,14.932,13406300.0],["2010-07-02",15.0055,15.1072,14.5535,14.7004,6214300.0],["2010-07-06",15.0055,15.2371,14.7738,14.9885,6621900.0],["2010-07-07",15.1476,15.5567,14.9203,15.5397,8972500.0],["2010-07-08",15.6533,15.7953,15.3862,15.6476,5670300.0],["2010-07-09",15.5965,16.068,15.5908,16.0112,5161700.0],["2010-07-12",15.9146,16.0737,15.7499,15.9771,3984100.0],["2010-07-13",16.1306,16.301,15.9999,16.2442,5950700.0],["2010-07-14",16.0737,16.1533,15.6874,15.8635,5854400.0],["2010-07-15",15.8465,15.8578,15.3522,15.7328,6519200.0],["2010-07-16",15.551,15.6078,14.9431,14.9885,7005800.0],["2010-07-19",15.0226,15.1419,14.6363,14.8351,5690700.0],["2010-07-20",14.5908,15.4828,14.5624,15.0851,6728900.0],["2010-07-21",15.3521,15.4544,14.676,14.7215,10728800.0],["2010-07-22",14.3181,14.659,13.8578,14.3976,21210100.0],["2010-07-23",14.3806,14.6703,14.0851,14.5112,7803000.0],["2010-07-26",14.5908,14.8067,14.3635,14.7669,6520800.0],["2010-07-27",14.909,15.0112,14.6817,14.8237,7671500.0],["2010-07-28",14.8294,14.8862,14.4601,14.5226,5729800.0],["2010-07-29",14.6249,14.7158,14.1476,14.2328,8358000.0],["2010-07-30",14.1363,14.2101,13.9374,14.1078,7927100.0],["2010-08-02",14.4147,14.4487,14.1533,14.4033,7055200.0],["2010-08-03",14.2897,14.3976,14.051,14.0965,5570700.0],["2010-08-04",14.1703,14.301,14.0908,14.2556,5233800.0],["2010-08-05",14.1533,14.4033,14.0965,14.3465,4860600.0],["2010-08-06",14.1703,14.3522,14.0738,14.3181,7606800.0],["2010-08-09",14.4203,14.4772,14.2385,14.4033,3261300.0],["2010-08-10",14.3067,14.5169,14.1476,14.3408,4323900.0],["2010-08-11",14.1362,14.1817,13.7556,13.7669,5808700.0],["2010-08-12",13.6363,13.676,13.4829,13.5454,6668500.0],["2010-08-13",13.5226,13.7499,13.5056,13.5397,4794100.0],["2010-08-16",13.4772,13.551,13.3522,13.5226,3806800.0],["2010-08-17",13.659,13.659,13.3692,13.551,7435000.0],["2010-08-18",13.5624,13.676,13.426,13.5454,3859200.0],["2010-08-19",13.4885,13.6249,13.2101,13.2272,5042400.0],["2010-08-20",13.1192,13.2556,13.0113,13.1306,5826000.0],["2010-08-23",13.1874,13.2783,12.8465,12.8522,5264000.0],["2010-08-24",12.7101,12.926,12.6931,12.7272,9341100.0],["2010-08-25",12.6079,12.6988,12.3522,12.6476,6753800.0],["2010-08-26",12.6817,13.0169,12.6079,12.6533,7333000.0],["2010-08-27",12.7385,12.926,12.5851,12.909,5869600.0],["2010-08-30",12.8408,12.8749,12.4147,12.426,7093800.0],["2010-08-31",12.4147,12.6306,12.3408,12.5681,6753100.0],["2010-09-01",12.7499,13.0965,12.6988,13.0851,6890200.0],["2010-09-02",13.0965,13.1419,12.926,13.1363,5358100.0],["2010-09-03",13.3067,13.4885,13.2442,13.3863,5504500.0],["2010-09-07",13.2613,13.301,12.8863,12.8919,4197400.0],["2010-09-08",12.9885,13.3124,12.9488,13.1874,5014300.0],["2010-09-09",13.4374,13.6533,13.4147,13.5965,6626600.0],["2010-09-10",13.5794,13.6192,13.3749,13.4374,4211700.0],["2010-09-13",13.6874,13.8692,13.6249,13.8465,5948100.0],["2010-09-14",13.7953,13.8238,13.2328,13.3124,11175800.0],["2010-09-15",13.2215,13.4317,13.0965,13.409,5397600.0],["2010-09-16",13.3351,13.3522,13.1476,13.2272,4179900.0],["2010-09-17",13.2669,13.3749,13.034,13.0851,6357600.0],["2010-09-20",13.0681,13.4942,13.0624,13.4544,6292300.0],["2010-09-21",13.4317,13.7385,13.4147,13.4942,9196200.0],["2010-09-22",13.4658,13.5113,13.3294,13.4431,9028400.0],["2010-09-23",13.301,13.784,13.2272,13.426,8529200.0],["2010-09-24",13.6078,13.9317,13.5567,13.926,6480000.0],["2010-09-27",13.9147,13.9715,13.659,13.6703,6327500.0],["2010-09-28",13.6703,13.7442,13.4715,13.676,7443000.0],["2010-09-29",13.5908,13.926,13.5567,13.7783,5748500.0],["2010-09-30",13.9033,14.1362,13.6703,13.6817,6506700.0],["2010-10-01",13.7556,13.9601,13.676,13.8465,6179000.0],["2010-10-04",13.8181,13.909,13.4942,13.676,7580000.0],["2010-10-05",13.7215,13.9828,13.7158,13.801,8419900.0],["2010-10-06",13.7556,13.8806,13.7328,13.8067,5559600.0],["2010-10-07",13.8749,13.9147,13.5851,13.676,5748500.0],["2010-10-08",13.7044,13.7442,13.3919,13.3976,8087300.0],["2010-10-11",13.4203,13.4715,13.3294,13.3522,3681200.0],["2010-10-12",13.2897,13.5453,13.2556,13.534,6181100.0],["2010-10-13",13.6712,13.6712,13.3453,13.3682,5681800.0],["2010-10-14",13.3396,13.3396,12.905,13.0823,9623700.0],["2010-10-15",13.1566,13.1623,12.7163,12.9451,8426900.0],["2010-10-18",12.9222,13.2309,12.8993,13.2252,6396700.0],["2010-10-19",13.1395,13.351,13.0079,13.1051,8095100.0],["2010-10-20",13.088,13.2424,12.9393,13.1051,7847300.0],["2010-10-21",13.0594,13.2138,12.8707,12.9336,9825400.0],["2010-10-22",12.9565,13.0251,12.7907,12.9336,4488400.0],["2010-10-25",13.0079,13.0137,12.7278,12.7621,5480300.0],["2010-10-26",12.7278,12.905,12.6649,12.865,5474800.0],["2010-10-27",12.8764,13.168,12.8421,12.8879,6664700.0],["2010-10-28",12.9794,13.3167,12.9794,13.2652,9094500.0],["2010-10-29",13.2595,13.4597,13.1795,13.3853,8149500.0],["2010-11-01",13.4253,13.4311,12.8593,13.0022,7515300.0],["2010-11-02",13.1052,13.2138,12.9622,13.0994,6780000.0],["2010-11-03",13.1395,13.1966,12.9222,13.1795,4606800.0],["2010-11-04",13.3224,13.8542,13.2538,13.837,8808400.0],["2010-11-05",13.8427,14.6547,13.8084,14.6261,15085400.0],["2010-11-08",14.4946,14.7919,14.2659,14.4488,9701200.0],["2010-11-09",14.506,14.5918,14.1572,14.2087,5971700.0],["2010-11-10",14.2373,14.5003,14.0715,14.5003,6649900.0],["2010-11-11",14.3173,14.5746,14.2487,14.4488,5955000.0],["2010-11-12",14.3402,14.4488,14.0886,14.1915,4931900.0],["2010-11-15",14.2544,14.5517,14.2373,14.323,5081200.0],["2010-11-16",14.283,14.3802,13.8084,13.98,7327300.0],["2010-11-17",14.02,14.1343,13.837,13.8656,5682800.0],["2010-11-18",14.1,14.1629,13.9056,13.9571,5190700.0],["2010-11-19",13.8313,14.0371,13.757,13.9971,5492900.0],["2010-11-22",13.8771,13.98,13.6541,13.8256,5657800.0],["2010-11-23",13.6083,13.7513,13.4711,13.4882,5982500.0],["2010-11-24",13.5569,13.6369,13.4368,13.5683,4134800.0],["2010-11-26",13.4311,13.5912,13.3396,13.3453,2097800.0],["2010-11-29",13.2595,13.5683,13.2595,13.5511,4845600.0],["2010-11-30",13.3739,13.4882,13.2481,13.2652,7250200.0],["2010-12-01",13.4597,13.5912,13.4025,13.5797,7191700.0],["2010-12-02",13.6026,14.1286,13.5797,14.1286,7324900.0],["2010-12-03",13.9971,14.1801,13.7913,14.1286,7077300.0],["2010-12-06",14.02,14.1286,13.9514,14.0371,3396100.0],["2010-12-07",14.1572,14.2716,13.9685,14.1229,8513100.0],["2010-12-08",14.1401,14.7061,14.0886,14.6204,8412700.0],["2010-12-09",14.7576,15.5981,14.7519,15.4952,17397300.0],["2010-12-10",15.5695,15.7639,15.3351,15.5238,9440400.0],["2010-12-13",15.5924,15.5924,15.1407,15.3694,7853200.0],["2010-12-14",15.3408,15.5924,15.1178,15.1979,5879200.0],["2010-12-15",15.0206,15.2779,14.952,14.9577,6939300.0],["2010-12-16",14.872,15.2322,14.872,15.0949,6145100.0],["2010-12-17",14.992,15.2036,14.9177,14.9577,7594600.0],["2010-12-20",14.9749,15.0492,14.7747,14.8205,5559000.0],["2010-12-21",14.8948,15.1178,14.8662,14.9691,5850900.0],["2010-12-22",15.0949,15.438,15.0721,15.1464,7512000.0],["2010-12-23",15.1521,15.3008,15.0092,15.0606,3646300.0],["2010-12-27",15.032,15.2093,14.9005,15.1636,4392800.0],["2010-12-28",15.1864,15.358,15.1178,15.1178,4552200.0],["2010-12-29",15.1292,15.2093,15.032,15.1178,2716800.0],["2010-12-30",15.0664,15.1864,15.0149,15.0949,2931300.0],["2010-12-31",15.0435,15.1521,14.9634,15.032,2646500.0],["2011-01-03",15.2322,15.5238,15.1807,15.3637,6263700.0],["2011-01-04",15.438,15.4895,15.1635,15.3465,6459200.0],["2011-01-05",15.2948,15.864,15.289,15.795,7948500.0],["2011-01-06",15.7088,15.9273,15.4443,15.4615,7012600.0],["2011-01-07",15.3695,15.4903,14.9958,15.1395,7239300.0],["2011-01-10",15.174,15.2833,14.921,15.2028,5905100.0],["2011-01-11",15.2603,15.45,15.1683,15.2545,5641100.0],["2011-01-12",15.3638,15.5363,15.3465,15.4385,6286600.0],["2011-01-13",15.427,15.565,15.3983,15.45,7796400.0],["2011-01-14",15.427,16.0423,15.4098,15.9733,12243000.0],["2011-01-18",15.8985,15.9963,15.6628,15.8065,7315800.0],["2011-01-19",15.7375,15.8928,15.6398,15.6915,8336000.0],["2011-01-20",15.6915,15.7548,15.4845,15.5708,8585600.0],["2011-01-21",16.1113,16.3873,15.9273,16.324,12684100.0],["2011-01-24",16.2895,16.3528,15.8583,15.979,7106500.0],["2011-01-25",15.9215,16.048,15.7893,16.0423,6373200.0],["2011-01-26",16.0768,16.0998,15.4615,15.7318,6426900.0],["2011-01-27",15.7318,16.002,15.5995,15.979,4358300.0],["2011-01-28",15.9158,16.0998,15.6685,15.6743,6116700.0],["2011-01-31",15.749,15.9445,15.703,15.8928,4463700.0],["2011-02-01",16.025,16.4103,15.9043,16.3873,6817200.0],["2011-02-02",16.3643,16.4448,16.209,16.278,4360400.0],["2011-02-03",16.2205,16.3528,16.1688,16.3183,4451300.0],["2011-02-04",16.3183,16.4103,16.1688,16.3528,4102000.0],["2011-02-07",16.416,16.5943,16.3528,16.5138,3698700.0],["2011-02-08",16.554,16.7725,16.3988,16.7725,5059500.0],["2011-02-09",16.6805,17.0197,16.531,16.6575,5949400.0],["2011-02-10",16.5483,16.6978,16.301,16.4218,7135900.0],["2011-02-11",16.2665,16.8472,16.186,16.7438,4721100.0],["2011-02-14",16.738,16.7955,16.5138,16.715,3620600.0],["2011-02-15",16.6748,16.7552,16.485,16.5253,3758800.0],["2011-02-16",16.5712,16.6057,16.3758,16.5425,5604000.0],["2011-02-17",16.5023,16.5138,16.2665,16.3298,4415700.0],["2011-02-18",16.3642,16.4332,16.2435,16.3355,5461800.0],["2011-02-22",16.117,16.2148,15.8583,15.9445,6146600.0],["2011-02-23",15.9043,16.0595,15.7605,15.9215,5099400.0],["2011-02-24",15.8238,15.979,15.7548,15.9215,6715400.0],["2011-02-25",16.002,16.1573,15.8525,15.8985,4479700.0],["2011-02-28",16.0078,16.0078,15.795,15.8698,4961600.0],["2011-03-01",15.8468,15.8813,15.4845,15.5363,6597000.0],["2011-03-02",15.5133,15.7605,15.4673,15.5593,4664100.0],["2011-03-03",15.6743,15.8065,15.5075,15.565,7401300.0],["2011-03-04",15.5535,15.565,15.059,15.1625,12468500.0],["2011-03-07",15.2488,15.2775,15.0475,15.151,9142000.0],["2011-03-08",15.1625,15.611,15.1625,15.5133,5239200.0],["2011-03-09",15.4443,15.6398,15.3293,15.519,3451100.0],["2011-03-10",15.312,15.4328,15.2373,15.2603,5268000.0],["2011-03-11",15.4098,15.6973,15.3293,15.5823,5543200.0],["2011-03-14",15.4615,15.519,15.2603,15.427,4338600.0],["2011-03-15",15.1165,15.5248,15.059,15.427,5798100.0],["2011-03-16",15.565,15.588,15.2603,15.3753,8785700.0],["2011-03-17",15.5708,15.634,15.312,15.45,5262200.0],["2011-03-18",15.6628,15.956,15.4903,15.5305,11119400.0],["2011-03-21",15.703,15.703,15.3638,15.4558,5799100.0],["2011-03-22",15.3523,15.5018,15.2833,15.312,4351200.0],["2011-03-23",15.2373,15.3235,15.1453,15.289,3882500.0],["2011-03-24",15.3178,15.335,15.0878,15.335,4933600.0],["2011-03-25",15.289,15.6858,15.2718,15.565,4633900.0],["2011-03-28",15.7433,15.818,15.6513,15.6915,5013200.0],["2011-03-29",15.611,15.91,15.611,15.9043,6618200.0],["2011-03-30",15.9445,16.0595,15.864,15.9273,4177600.0],["2011-03-31",15.8065,15.8928,15.7433,15.7835,3202700.0],["2011-04-01",15.8928,15.9905,15.7893,15.8813,4091700.0],["2011-04-04",15.933,15.9905,15.7375,15.8295,4348700.0],["2011-04-05",15.8008,15.8928,15.7433,15.7835,3730100.0],["2011-04-06",15.9166,15.9166,15.7141,15.8587,6611900.0],["2011-04-07",15.8529,15.9571,15.7662,15.8529,6556000.0],["2011-04-08",15.9339,15.9339,15.662,15.7546,5655300.0],["2011-04-11",15.7546,15.8529,15.7314,15.7893,3778700.0],["2011-04-12",15.6794,15.824,15.6562,15.7777,5956400.0],["2011-04-13",15.8934,15.8934,15.4884,15.5347,4876600.0],["2011-04-14",15.4364,15.4769,15.2223,15.3091,5870000.0],["2011-04-15",15.3554,15.4595,15.3091,15.3496,3745000.0],["2011-04-18",15.2339,15.4479,15.1587,15.3959,5763000.0],["2011-04-19",15.4537,15.6794,15.4306,15.5868,7416400.0],["2011-04-20",15.7314,15.8356,15.338,15.3843,6047300.0],["2011-04-21",15.0429,15.1008,14.6379,15.0314,11909700.0],["2011-04-25",15.0487,15.1008,14.8289,14.852,4929700.0],["2011-04-26",14.9099,15.0719,14.852,15.0661,5700700.0],["2011-04-27",15.0661,15.1992,14.9793,15.1471,4577800.0],["2011-04-28",15.1008,15.4537,15.0429,15.419,5113300.0],["2011-04-29",15.3843,15.581,15.3207,15.5752,6200000.0],["2011-05-02",15.6794,15.6794,15.2975,15.3843,4904400.0],["2011-05-03",15.3959,15.5868,15.3091,15.5694,3999200.0],["2011-05-04",15.5405,15.6215,15.4017,15.4537,4283400.0],["2011-05-05",15.3554,15.5463,15.1992,15.4248,6806600.0],["2011-05-06",15.5637,15.6447,15.5289,15.6099,6640200.0],["2011-05-09",15.6215,15.6504,15.5289,15.6042,4926000.0],["2011-05-10",15.6042,15.743,15.5694,15.7314,12030500.0],["2011-05-11",15.6794,15.7488,15.6447,15.7025,7021700.0],["2011-05-12",15.6678,15.7604,15.5116,15.7372,5040800.0],["2011-05-13",15.7314,15.7372,15.3669,15.4074,3754100.0],["2011-05-16",15.3496,15.5347,15.2802,15.4306,3118900.0],["2011-05-17",15.3843,15.6852,15.3554,15.6736,5920900.0],["2011-05-18",15.662,15.6909,15.5752,15.662,5964800.0],["2011-05-19",15.7083,15.8009,15.6504,15.8009,6508800.0],["2011-05-20",15.7719,15.7719,15.3264,15.3669,7646300.0],["2011-05-23",15.1818,15.3785,15.0892,15.1008,3654500.0],["2011-05-24",15.1008,15.1818,14.9677,15.1644,4077500.0],["2011-05-25",15.0545,15.4827,15.0545,15.4306,7638400.0],["2011-05-26",15.3612,15.581,15.3496,15.5579,6224300.0],["2011-05-27",15.6447,15.8877,15.6157,15.7951,4260100.0],["2011-05-31",15.9108,15.9455,15.7083,15.9339,4964400.0],["2011-06-01",15.8414,15.8645,14.9909,15.014,9939500.0],["2011-06-02",15.014,15.3033,14.8751,15.1644,8325100.0],["2011-06-03",14.9446,15.2975,14.8578,15.1124,6818700.0],["2011-06-06",14.9735,15.0834,14.7247,14.8867,5570400.0],["2011-06-07",15.0024,15.1471,14.9272,14.9272,4712100.0],["2011-06-08",14.8694,14.9562,14.7884,14.8115,4098500.0],["2011-06-09",14.8925,15.1008,14.8115,14.9619,3467700.0],["2011-06-10",14.8983,15.0371,14.6032,14.9446,6595500.0],["2011-06-13",15.0198,15.1644,14.8231,15.1066,3694000.0],["2011-06-14",15.2397,15.3496,15.1587,15.2512,4649900.0],["2011-06-15",15.1239,15.1297,14.8578,15.0603,6101600.0],["2011-06-16",15.014,15.2281,15.0024,15.1876,5043800.0],["2011-06-17",15.338,15.3496,14.8752,15.1529,9202700.0],["2011-06-20",15.0661,15.2281,14.8115,15.1992,8407100.0],["2011-06-21",15.2686,15.3091,15.0487,15.1702,5666200.0],["2011-06-22",15.1587,15.1992,14.8752,14.8752,5417900.0],["2011-06-23",14.6784,14.8636,14.6553,14.7941,8125800.0],["2011-06-24",14.8173,14.8867,14.6958,14.7247,6382000.0],["2011-06-27",14.6553,15.0429,14.6553,14.9793,3556300.0],["2011-06-28",15.0198,15.0314,14.7768,14.9504,4155100.0],["2011-06-29",15.0487,15.3843,14.8983,15.3554,7643600.0],["2011-06-30",15.3901,15.5463,15.2686,15.5289,4605300.0],["2011-07-01",15.4942,15.8298,15.4827,15.8182,4135400.0],["2011-07-05",15.7662,15.7893,15.6042,15.6967,3907900.0],["2011-07-06",15.7142,15.7142,15.4465,15.5745,3698800.0],["2011-07-07",15.7142,15.9237,15.6967,15.7084,4814300.0],["2011-07-08",15.301,15.4348,15.1846,15.1846,6352700.0],["2011-07-11",14.9634,15.01,14.719,14.8645,5773600.0],["2011-07-12",14.8412,15.1264,14.8237,14.9227,4668100.0],["2011-07-13",15.0274,15.2428,14.911,14.9576,5835500.0],["2011-07-14",15.0391,15.0507,14.5851,14.7364,6608900.0],["2011-07-15",14.8237,14.8295,14.6317,14.7364,5846500.0],["2011-07-18",14.6375,14.6724,14.3116,14.5385,4556700.0],["2011-07-19",14.5793,14.7772,14.3989,14.7131,5791300.0],["2011-07-20",14.7713,14.9518,14.6608,14.9168,6472500.0],["2011-07-21",15.1147,15.3883,15.0449,15.301,6476300.0],["2011-07-22",15.2893,15.2893,14.9518,15.2369,4570400.0],["2011-07-25",15.0507,15.2195,14.9692,15.1904,3582200.0],["2011-07-26",15.2951,15.3417,15.1264,15.3184,4303300.0],["2011-07-27",15.2369,15.3475,14.9168,14.9401,6105900.0],["2011-07-28",14.9925,15.1613,14.9518,14.9983,2979800.0],["2011-07-29",14.8179,15.0798,14.7713,14.9459,3851100.0],["2011-08-01",15.1438,15.1962,14.7655,14.9052,4961400.0],["2011-08-02",14.8063,14.8528,14.1602,14.1951,9871000.0],["2011-08-03",14.1951,14.3348,13.9332,14.3174,6080500.0],["2011-08-04",14.0962,14.2417,13.7586,13.7877,8644300.0],["2011-08-05",13.9623,14.0496,13.4036,13.5666,9813300.0],["2011-08-08",12.9962,13.3803,12.1814,12.4375,14352300.0],["2011-08-09",12.7576,12.9497,12.0534,12.938,10270700.0],["2011-08-10",12.6063,12.6354,11.5528,11.5587,15958600.0],["2011-08-11",11.7333,12.4084,11.5819,12.2571,9288600.0],["2011-08-12",12.3968,12.6237,11.8962,11.9544,7675900.0],["2011-08-15",12.1407,12.3502,12.129,12.3327,6225200.0],["2011-08-16",12.2221,12.3211,11.9952,12.1116,7009100.0],["2011-08-17",12.1756,12.3793,12.0883,12.2105,4864300.0],["2011-08-18",11.8497,11.8497,11.4132,11.5179,10170700.0],["2011-08-19",11.4073,11.6518,11.2036,11.2153,7113100.0],["2011-08-22",11.4946,11.5412,11.1396,11.1571,8169000.0],["2011-08-23",11.1745,11.5354,11.0116,11.5354,10016100.0],["2011-08-24",11.4539,11.9661,11.3841,11.9602,8251700.0],["2011-08-25",12.3851,12.6295,11.6169,11.838,8958200.0],["2011-08-26",11.8031,12.2163,11.5412,12.0708,9895900.0],["2011-08-29",12.2512,12.6586,12.2221,12.6528,5832800.0],["2011-08-30",12.6179,12.7867,12.4666,12.6354,6825900.0],["2011-08-31",12.7518,13.0311,12.7169,12.9729,6677600.0],["2011-09-01",12.9264,13.0137,12.6004,12.6063,5175200.0],["2011-09-02",12.1756,12.4317,12.1174,12.1698,5688300.0],["2011-09-06",11.7158,12.1872,11.6925,12.1581,8424600.0],["2011-09-07",12.3793,12.9497,12.3385,12.9438,6618800.0],["2011-09-08",12.8216,12.8565,12.4026,12.5772,7408600.0],["2011-09-09",12.3909,12.5888,12.1116,12.1639,8841900.0],["2011-09-12",11.9777,12.4142,11.9544,12.4142,6968200.0],["2011-09-13",12.4666,12.7925,12.4142,12.583,5649400.0],["2011-09-14",12.6877,12.9555,12.4549,12.8042,6414900.0],["2011-09-15",12.9846,13.0952,12.8682,13.0952,5360500.0],["2011-09-16",13.1475,13.328,12.8973,13.1941,6405100.0],["2011-09-19",12.9322,12.9322,12.6296,12.7343,4797500.0],["2011-09-20",12.8391,13.1126,12.7227,12.9147,5100200.0],["2011-09-21",12.938,13.0079,12.2105,12.2221,7634700.0],["2011-09-22",11.8613,12.1639,11.7798,11.9893,10935800.0],["2011-09-23",11.9195,12.2047,11.9195,12.1407,5894300.0],["2011-09-26",12.292,12.8565,12.193,12.8391,5996400.0],["2011-09-27",13.1883,13.3221,12.7052,12.8042,7978000.0],["2011-09-28",12.8333,12.9264,12.3618,12.3793,7499100.0],["2011-09-29",12.6761,12.8798,12.4433,12.8507,6352000.0],["2011-09-30",12.6412,12.6819,12.3676,12.4142,6686900.0],["2011-10-03",12.3735,12.6354,11.9661,11.9777,6757800.0],["2011-10-04",11.7624,12.2338,11.5005,12.2338,14303200.0],["2011-10-05",12.2396,12.2978,11.8671,12.2221,9377100.0],["2011-10-06",12.193,12.7576,12.001,12.7343,19861200.0],["2011-10-07",12.8158,12.8216,12.0941,12.1814,20541300.0],["2011-10-10",12.5714,12.8158,12.5539,12.8158,13523500.0],["2011-10-11",12.6703,13.2348,12.5364,13.037,19431900.0],["2011-10-12",13.1659,13.6466,13.1425,13.3652,9244100.0],["2011-10-13",13.2714,13.3359,12.8728,13.207,5872900.0],["2011-10-14",13.4414,13.4766,13.037,13.2128,6326100.0],["2011-10-17",13.0076,13.0838,12.697,12.697,5924500.0],["2011-10-18",12.7966,13.5411,12.7732,13.4238,8323200.0],["2011-10-19",13.4297,13.6173,12.9549,13.0721,11341300.0],["2011-10-20",13.1894,13.2714,12.697,13.207,12216100.0],["2011-10-21",13.377,13.588,13.289,13.5118,9085200.0],["2011-10-24",13.5411,14.0042,13.4766,13.8811,7548300.0],["2011-10-25",13.7169,13.7169,13.3711,13.4063,5975900.0],["2011-10-26",13.7052,13.7287,13.3418,13.5587,8331300.0],["2011-10-27",14.2152,14.2445,13.8049,14.098,10674600.0],["2011-10-28",14.0159,14.098,13.8694,14.0159,5094300.0],["2011-10-31",13.7814,14.0921,13.6642,13.6818,6840300.0],["2011-11-01",13.0838,13.629,12.9783,13.1776,9744200.0],["2011-11-02",13.5176,13.7345,13.4004,13.6818,6181800.0],["2011-11-03",13.8342,14.0335,13.4356,13.9807,7433900.0],["2011-11-04",13.8225,13.8752,13.5938,13.6994,5838600.0],["2011-11-07",13.629,13.8518,13.629,13.84,4935200.0],["2011-11-08",13.928,14.2269,13.8283,14.18,5274500.0],["2011-11-09",13.8283,13.8928,13.3242,13.3828,8180400.0],["2011-11-10",13.6173,13.6759,13.4297,13.5176,4524400.0],["2011-11-11",13.7873,13.8928,13.6876,13.8225,4741700.0],["2011-11-14",13.7521,13.7638,13.418,13.5587,4875300.0],["2011-11-15",13.4532,13.7873,13.418,13.7111,4347200.0],["2011-11-16",13.5176,13.8576,13.4356,13.4532,5081500.0],["2011-11-17",13.418,13.6935,13.2187,13.289,5819500.0],["2011-11-18",13.4238,13.4238,13.1952,13.2949,5029500.0],["2011-11-21",13.0663,13.0897,12.8552,12.9314,5041000.0],["2011-11-22",12.8963,13.037,12.738,12.8376,3818900.0],["2011-11-23",12.6911,12.7204,12.3335,12.3335,5325500.0],["2011-11-25",12.3394,12.5973,12.3277,12.4097,1585800.0],["2011-11-28",13.0311,13.078,12.6618,12.7966,5474800.0],["2011-11-29",12.8201,12.9021,12.6501,12.7028,3958100.0],["2011-11-30",13.2245,13.588,13.0897,13.5821,7618900.0],["2011-12-01",13.4825,13.5821,13.2597,13.5176,4382100.0],["2011-12-02",13.6642,13.9397,13.6407,13.7169,5769300.0],["2011-12-05",13.9573,14.0569,13.7638,13.8928,4533500.0],["2011-12-06",13.84,13.9749,13.7228,13.799,3542100.0],["2011-12-07",13.7169,14.0511,13.5938,13.9983,4534600.0],["2011-12-08",13.8225,13.8635,13.4707,13.5176,4824600.0],["2011-12-09",13.6583,13.9924,13.5997,13.9456,4588400.0],["2011-12-12",13.6583,13.758,13.5352,13.6642,4181600.0],["2011-12-13",13.8635,13.9456,13.4297,13.5587,6782800.0],["2011-12-14",13.4121,13.7814,13.4121,13.5997,5371300.0],["2011-12-15",13.7756,13.9866,13.7111,13.8693,6361400.0],["2011-12-16",13.9866,14.2504,13.9807,14.098,9107300.0],["2011-12-19",14.0687,14.1859,13.7462,13.8107,3928400.0],["2011-12-20",14.0042,14.4731,14.0042,14.3852,5236800.0],["2011-12-21",14.3969,14.5142,14.2797,14.5083,3301000.0],["2011-12-22",14.6021,14.9714,14.5962,14.8542,4656300.0],["2011-12-23",14.9362,14.9479,14.7721,14.9362,2411700.0],["2011-12-27",14.8307,14.989,14.7545,14.8659,2129800.0],["2011-12-28",14.8893,14.9245,14.608,14.6431,3503700.0],["2011-12-29",14.7017,14.9479,14.6959,14.8659,2882100.0],["2011-12-30",14.7955,14.8424,14.7017,14.7545,1900100.0],["2012-01-03",15.03,15.3348,15.03,15.159,4754400.0],["2012-01-04",15.0587,15.3241,14.8994,15.2887,4905200.0],["2012-01-05",15.1649,15.625,15.0882,15.4362,4859400.0],["2012-01-06",15.4126,15.448,15.159,15.2121,4956900.0],["2012-01-09",15.3241,15.6309,15.2239,15.5719,5173800.0],["2012-01-10",15.7783,15.8609,15.6603,15.7665,5126100.0],["2012-01-11",15.6898,15.7901,15.6132,15.7842,5164200.0],["2012-01-12",15.8609,15.973,15.6839,15.9553,4269700.0],["2012-01-13",15.7606,16.1027,15.6603,16.0614,7242500.0],["2012-01-17",16.203,16.2974,16.0025,16.0673,7052200.0],["2012-01-18",15.9671,16.1853,15.8019,16.1853,6533600.0],["2012-01-19",16.2915,16.3151,15.678,15.9966,9130200.0],["2012-01-20",15.973,16.2266,15.8786,16.2148,6730800.0],["2012-01-23",16.1794,16.4035,16.0968,16.3623,6437500.0],["2012-01-24",16.1735,16.38,15.9966,16.3682,6830100.0],["2012-01-25",16.2325,16.4212,16.1558,16.3387,6724600.0],["2012-01-26",16.38,16.4566,15.8432,15.9494,7195600.0],["2012-01-27",15.8904,16.0555,15.8255,15.8963,4298800.0],["2012-01-30",15.7252,16.0791,15.6957,16.0496,8710200.0],["2012-01-31",16.1912,16.321,15.9789,16.0378,6434700.0],["2012-02-01",16.2207,16.6218,16.1735,16.4861,10999400.0],["2012-02-02",16.5923,16.61,16.3918,16.5274,5620300.0],["2012-02-03",16.84,17.2529,16.8164,17.1762,9081000.0],["2012-02-06",17.0642,17.1055,16.899,16.9993,4971300.0],["2012-02-07",16.9816,17.5184,16.9344,17.4122,9550400.0],["2012-02-08",17.3945,17.5714,17.3237,17.4889,8679700.0],["2012-02-09",17.536,17.595,17.2824,17.3532,7693800.0],["2012-02-10",17.1644,17.4122,17.1055,17.3001,5502900.0],["2012-02-13",17.4889,17.5478,17.3945,17.4889,3769800.0],["2012-02-14",17.3886,17.4594,17.2116,17.4594,4493900.0],["2012-02-15",17.536,17.5478,17.2352,17.3296,5653800.0],["2012-02-16",17.3178,17.8782,17.2706,17.8074,7218100.0],["2012-02-17",17.8959,17.9253,17.6953,17.89,4403800.0],["2012-02-21",17.9135,17.9312,17.6304,17.7484,4221000.0],["2012-02-22",17.6953,17.6953,17.3473,17.3827,4713200.0],["2012-02-23",17.3768,17.6363,17.3119,17.5832,3765300.0],["2012-02-24",17.6009,17.6363,17.2824,17.3886,3569100.0],["2012-02-27",17.247,17.7543,17.1585,17.5537,5569100.0],["2012-02-28",17.5891,17.6186,17.3119,17.3709,6802200.0],["2012-02-29",17.4181,17.4653,17.1703,17.2529,8494000.0],["2012-03-01",17.3414,17.4417,17.1526,17.2352,7194200.0],["2012-03-02",17.247,17.365,17.1527,17.2883,4091600.0],["2012-03-05",17.2234,17.2352,16.958,17.0819,4826700.0],["2012-03-06",16.8813,16.9344,16.6572,16.6985,5761100.0],["2012-03-07",16.6808,16.9993,16.6808,16.9521,4529800.0],["2012-03-08",17.0937,17.2883,17.0052,17.1644,4745000.0],["2012-03-09",17.1762,17.4948,17.1526,17.3768,3809700.0],["2012-03-12",17.3414,17.3414,17.0583,17.2883,5246300.0],["2012-03-13",17.4181,17.9666,17.3355,17.9312,7571800.0],["2012-03-14",17.9784,18.0964,17.6894,17.943,6278700.0],["2012-03-15",17.9725,18.4031,17.8546,18.4031,8629100.0],["2012-03-16",18.4798,18.527,18.2675,18.3205,8127300.0],["2012-03-19",18.2852,18.7039,18.179,18.5093,6351600.0],["2012-03-20",18.3677,18.6332,18.3146,18.5034,4269500.0],["2012-03-21",18.3913,18.5093,18.2616,18.3264,4343300.0],["2012-03-22",18.1554,18.2498,18.0138,18.1849,4046000.0],["2012-03-23",18.2262,18.291,18.0315,18.2792,2930200.0],["2012-03-26",18.4857,18.5329,18.2734,18.5329,4179200.0],["2012-03-27",18.5801,18.6803,18.3205,18.3323,5014100.0],["2012-03-28",18.3618,18.8396,18.291,18.8042,8851800.0],["2012-03-29",18.6096,18.6685,18.3854,18.5624,5852000.0],["2012-03-30",18.7334,18.7747,18.3736,18.5152,4672800.0],["2012-04-02",18.4149,18.5801,18.3028,18.4857,6159100.0],["2012-04-03",18.5034,18.6921,18.4326,18.6921,6456000.0],["2012-04-04",18.5972,18.7515,18.4428,18.6209,6282600.0],["2012-04-05",18.4725,18.6387,18.4369,18.5794,3874000.0],["2012-04-09",18.2173,18.3479,18.0392,18.1817,4395100.0],["2012-04-10",18.1164,18.241,17.7661,17.7839,5721700.0],["2012-04-11",18.1045,18.3419,18.0867,18.152,6052700.0],["2012-04-12",18.152,18.5259,18.1401,18.5081,5565900.0],["2012-04-13",18.4488,18.4488,18.0926,18.0985,4106500.0],["2012-04-16",18.2529,18.4013,18.0926,18.3004,4127100.0],["2012-04-17",18.3835,18.6506,18.3775,18.5556,5187500.0],["2012-04-18",18.4428,18.6921,18.3419,18.5675,6172200.0],["2012-04-19",18.6209,18.6921,18.2944,18.4606,7528600.0],["2012-04-20",18.5556,18.8287,18.5259,18.7456,9122200.0],["2012-04-23",18.4072,18.8524,18.4072,18.7812,5701100.0],["2012-04-24",18.7812,18.9949,18.7812,18.9652,5960800.0],["2012-04-25",19.0424,19.2917,18.9949,19.256,5369600.0],["2012-04-26",19.256,19.3748,19.1729,19.2857,5664300.0],["2012-04-27",19.3926,19.4163,19.1908,19.3688,3722700.0],["2012-04-30",19.351,19.4341,18.9177,19.0186,4987300.0],["2012-05-01",19.072,19.3926,19.0127,19.2204,4694000.0],["2012-05-02",19.1136,19.2264,18.9414,19.1077,3961700.0],["2012-05-03",19.1433,19.2442,18.9474,19.0186,3888200.0],["2012-05-04",18.9236,19.0483,18.6565,18.7396,4038500.0],["2012-05-07",18.7396,18.9949,18.6803,18.9177,3186900.0],["2012-05-08",18.7574,18.8643,18.609,18.7752,2928800.0],["2012-05-09",18.5675,18.71,18.4013,18.5378,3834700.0],["2012-05-10",18.9058,18.9771,18.7515,18.8583,3505100.0],["2012-05-11",18.6684,18.9771,18.5141,18.8465,4131900.0],["2012-05-14",18.5022,18.6981,18.4547,18.4844,4030500.0],["2012-05-15",18.4963,18.5556,18.1995,18.2469,4556700.0],["2012-05-16",18.3835,18.5259,18.1876,18.1876,4281600.0],["2012-05-17",18.2173,18.2588,17.873,17.873,4221900.0],["2012-05-18",17.9086,18.0154,17.5228,17.6177,5868700.0],["2012-05-21",17.7246,17.9561,17.5465,17.8136,4356900.0],["2012-05-22",17.867,18.0392,17.7424,17.867,6076300.0],["2012-05-23",17.7365,17.9442,17.5228,17.8908,3600000.0],["2012-05-24",17.9383,18.0036,17.7483,17.962,3568500.0],["2012-05-25",17.9502,18.2173,17.9264,18.0629,3098500.0],["2012-05-29",18.1876,18.2529,17.9917,18.1876,3088500.0],["2012-05-30",17.9858,18.0748,17.867,17.9027,3767000.0],["2012-05-31",17.867,18.0748,17.683,17.9383,4855900.0],["2012-06-01",17.5524,17.5881,16.7867,16.8283,8997300.0],["2012-06-04",16.8698,16.9114,16.2644,16.4068,9672100.0],["2012-06-05",16.3653,16.6917,16.3237,16.5315,4831600.0],["2012-06-06",16.6977,16.852,16.5374,16.852,4444000.0],["2012-06-07",17.0657,17.2616,16.8876,16.9411,6129800.0],["2012-06-08",16.9232,17.22,16.7748,17.22,4089300.0],["2012-06-11",17.3684,17.4219,16.8876,16.9054,3894700.0],["2012-06-12",16.9114,17.22,16.7333,17.22,4433000.0],["2012-06-13",17.1726,17.3566,17.0479,17.1073,6170200.0],["2012-06-14",17.1429,17.5109,17.1369,17.4397,4336400.0],["2012-06-15",17.6237,17.7008,17.3922,17.7008,4779300.0],["2012-06-18",17.6771,17.9383,17.5821,17.8374,5020700.0],["2012-06-19",17.9145,18.1045,17.9027,17.968,3906800.0],["2012-06-20",18.0095,18.0451,17.6177,17.9739,5404600.0],["2012-06-21",18.0332,18.1164,17.778,17.7899,5695900.0],["2012-06-22",17.9561,18.0926,17.867,18.0392,3465200.0],["2012-06-25",17.7543,17.7602,17.4931,17.5703,3948500.0],["2012-06-26",17.6059,17.7127,17.4278,17.4753,6432500.0],["2012-06-27",17.5821,17.7839,17.4515,17.7424,4595900.0],["2012-06-28",17.5762,17.9383,17.5287,17.9264,4757400.0],["2012-06-29",18.2648,18.3122,18.1401,18.3122,4459300.0],["2012-07-02",18.5556,18.5734,18.2648,18.4666,4367800.0],["2012-07-03",18.4128,18.6757,18.3949,18.61,2347400.0],["2012-07-05",18.5383,18.6159,18.4606,18.4606,4701600.0],["2012-07-06",18.1918,18.5502,18.1679,18.4905,4314500.0],["2012-07-09",18.4248,18.5502,18.2873,18.4248,3003000.0],["2012-07-10",18.5024,18.6339,18.2575,18.3232,4195800.0],["2012-07-11",18.359,18.5681,18.2754,18.5203,4733000.0],["2012-07-12",18.3829,18.4725,18.3053,18.3889,3694200.0],["2012-07-13",18.4248,18.825,18.4009,18.8191,3464000.0],["2012-07-16",18.7235,18.9087,18.6876,18.7892,2658300.0],["2012-07-17",18.8908,19.0819,18.6458,19.0461,4048500.0],["2012-07-18",18.9206,19.1058,18.8728,18.8848,5242700.0],["2012-07-19",19.1178,19.5539,18.9206,19.1178,8259800.0],["2012-07-20",19.1118,19.1118,18.8669,18.9266,4798300.0],["2012-07-23",18.6339,18.8609,18.5681,18.8131,5395300.0],["2012-07-24",18.8549,18.9266,18.6757,18.8967,5078400.0],["2012-07-25",18.9923,19.058,18.8549,18.9087,3213100.0],["2012-07-26",19.1835,19.2193,19.0341,19.1656,3570800.0],["2012-07-27",19.2193,19.5181,19.0999,19.3567,5687300.0],["2012-07-30",19.2253,19.2253,18.9027,18.9445,5593600.0],["2012-07-31",18.8908,18.9684,18.7414,18.7414,4189900.0],["2012-08-01",18.8489,18.9804,18.6996,18.7055,4708100.0],["2012-08-02",18.5741,18.7533,18.3889,18.5681,5714900.0],["2012-08-03",18.8728,19.0341,18.8131,18.9087,5087400.0],["2012-08-06",18.9923,19.064,18.825,18.831,2127700.0],["2012-08-07",18.9027,19.0401,18.8848,18.9206,2563500.0],["2012-08-08",18.843,18.9027,18.7235,18.8728,2966100.0],["2012-08-09",18.8191,18.9863,18.7533,18.9385,2665100.0],["2012-08-10",18.8669,18.8848,18.7354,18.8549,1893900.0],["2012-08-13",18.837,18.8908,18.7235,18.8788,2562500.0],["2012-08-14",18.9385,19.0341,18.8011,18.8489,2647900.0],["2012-08-15",18.825,19.0879,18.7414,19.0461,2537600.0],["2012-08-16",19.0521,19.1118,18.9565,18.9863,2775300.0],["2012-08-17",19.0341,19.1178,18.9385,19.0939,2097800.0],["2012-08-20",19.0401,19.1058,18.9206,19.0282,1937100.0],["2012-08-21",19.0401,19.1178,18.8489,18.9146,2926000.0],["2012-08-22",18.8848,19.0461,18.8728,18.9624,2352100.0],["2012-08-23",18.9445,18.9624,18.5144,18.5263,4874500.0],["2012-08-24",18.4666,18.6578,18.4606,18.5861,3719800.0],["2012-08-27",18.6637,18.7294,18.5681,18.6339,3157900.0],["2012-08-28",18.5801,18.8788,18.5442,18.831,2898400.0],["2012-08-29",18.8669,18.9923,18.8549,18.9385,2698500.0],["2012-08-30",18.8191,18.9385,18.7593,18.8788,2365500.0],["2012-08-31",18.9804,18.9983,18.7832,18.843,4175200.0],["2012-09-04",18.825,18.9923,18.7235,18.9505,2307700.0],["2012-09-05",18.9863,19.058,18.8848,18.9923,3045400.0],["2012-09-06",19.1058,19.3747,19.0819,19.291,4704700.0],["2012-09-07",19.3388,19.6674,19.3269,19.6316,5051500.0],["2012-09-10",19.5897,19.6794,19.4523,19.4643,2959000.0],["2012-09-11",19.4165,19.5479,19.4045,19.4523,2707100.0],["2012-09-12",19.303,19.6316,19.303,19.6316,3047500.0],["2012-09-13",19.6077,20.0916,19.4942,20.0856,5331300.0],["2012-09-14",20.2051,20.5337,20.0737,20.3067,6145400.0],["2012-09-17",20.223,20.2887,20.0318,20.0557,2859400.0],["2012-09-18",20.0557,20.0916,19.9422,19.99,4236000.0],["2012-09-19",19.7988,20.223,19.7272,20.0796,5092600.0],["2012-09-20",19.9721,20.0438,19.7809,20.0079,3165800.0],["2012-09-21",20.1991,20.223,19.8944,19.9004,4071000.0],["2012-09-24",19.8048,20.0139,19.7749,19.9004,3521400.0],["2012-09-25",19.9303,20.1513,19.8168,19.8168,4911900.0],["2012-09-26",19.8168,19.8885,19.5479,19.5479,4141200.0],["2012-09-27",19.6316,19.8347,19.5778,19.7809,3926300.0],["2012-09-28",19.6734,19.9064,19.6136,19.8108,3769300.0],["2012-10-01",19.9303,19.9781,19.6435,19.6913,4092600.0],["2012-10-02",19.6555,19.769,19.5778,19.7152,4115600.0],["2012-10-03",19.8054,20.0638,19.6912,19.9376,4296300.0],["2012-10-04",20.0097,20.1961,19.9496,20.184,3617100.0],["2012-10-05",20.2862,20.3704,20.148,20.2201,2473000.0],["2012-10-08",20.142,20.178,20.0338,20.1239,2447700.0],["2012-10-09",20.1299,20.166,19.9015,19.9677,4441600.0],["2012-10-10",19.9977,20.1059,19.8414,19.9436,3056600.0],["2012-10-11",20.0698,20.1059,19.9015,19.9556,2725200.0],["2012-10-12",19.7933,19.7933,19.3786,19.4387,4801400.0],["2012-10-15",19.5108,19.5649,19.3065,19.4688,3483800.0],["2012-10-16",19.5289,19.583,19.054,19.1201,5986400.0],["2012-10-17",19.1802,19.4988,19.1742,19.3966,4323800.0],["2012-10-18",18.5371,18.6333,17.918,18.0202,16709600.0],["2012-10-19",18.0442,18.2666,17.8278,17.9,10725800.0],["2012-10-22",17.912,17.9841,17.5513,17.6535,7541300.0],["2012-10-23",17.4552,17.5453,17.3049,17.3169,8823100.0],["2012-10-24",17.383,17.4972,17.2929,17.3169,6223900.0],["2012-10-25",17.4552,17.5513,17.1907,17.4011,4663000.0],["2012-10-26",17.383,17.4792,17.2027,17.4371,5276700.0],["2012-10-31",17.5393,17.6535,17.2448,17.4011,4609600.0],["2012-11-01",17.4311,17.6355,17.3229,17.6175,5767900.0],["2012-11-02",17.7377,17.7677,17.5333,17.6836,6674300.0],["2012-11-05",17.6114,17.6595,17.2688,17.3951,4737900.0],["2012-11-06",17.4191,17.6535,17.4191,17.5814,4583700.0],["2012-11-07",17.341,17.3891,16.6077,16.6978,10234500.0],["2012-11-08",16.7279,16.8721,16.6137,16.6197,6391600.0],["2012-11-09",16.5415,16.8,16.5295,16.5596,4952300.0],["2012-11-12",16.8301,16.8661,16.6016,16.6497,3717200.0],["2012-11-13",16.5055,16.7038,16.3432,16.4995,8074800.0],["2012-11-14",16.5055,16.5896,16.247,16.2831,7187500.0],["2012-11-15",16.2771,16.6497,16.1448,16.5596,7190500.0],["2012-11-16",16.5536,16.8781,16.3973,16.8541,10278200.0],["2012-11-19",17.0585,17.1667,16.9683,17.0585,5335100.0],["2012-11-20",17.0464,17.2087,16.8601,17.1005,4361100.0],["2012-11-21",17.1426,17.1426,16.9202,17.0585,2866300.0],["2012-11-23",17.1727,17.3169,17.0765,17.3169,1707500.0],["2012-11-26",17.1967,17.2508,17.0525,17.2508,2942300.0],["2012-11-27",17.1546,17.1546,16.8962,16.9142,4672900.0],["2012-11-28",16.818,16.9923,16.7339,16.9623,4830400.0],["2012-11-29",17.0104,17.0645,16.8962,16.9563,3272800.0],["2012-11-30",16.9923,17.0825,16.812,16.9322,3279800.0],["2012-12-03",17.0164,17.0765,16.6858,16.7759,4293100.0],["2012-12-04",16.7579,16.812,16.5415,16.6437,4064600.0],["2012-12-05",16.6377,16.8361,16.6377,16.7459,5822000.0],["2012-12-06",16.7279,16.9743,16.6858,16.9683,4312000.0],["2012-12-07",16.9923,17.1246,16.9683,17.0825,3646700.0],["2012-12-10",17.0224,17.1787,16.9082,17.0464,3238500.0],["2012-12-11",17.0344,17.1967,17.0284,17.1065,3637200.0],["2012-12-12",17.1907,17.4912,17.1486,17.335,5792800.0],["2012-12-13",17.359,17.377,17.0885,17.1787,4035300.0],["2012-12-14",17.1486,17.1727,16.9803,17.0044,3248800.0],["2012-12-17",17.1186,17.5393,17.0585,17.5213,4658800.0],["2012-12-18",17.5814,17.8338,17.4311,17.8158,7419600.0],["2012-12-19",17.6655,17.894,17.6175,17.7377,3949400.0],["2012-12-20",17.7377,17.8699,17.6475,17.8158,3726400.0],["2012-12-21",17.7317,17.7737,17.5634,17.7016,5184700.0],["2012-12-24",17.6776,17.6956,17.4852,17.5754,1395900.0],["2012-12-26",17.5994,17.6655,17.4792,17.5573,2208100.0],["2012-12-27",17.5513,17.5934,17.2027,17.4672,3156300.0],["2012-12-28",17.2869,17.4852,17.2688,17.341,2847400.0],["2012-12-31",17.2869,17.5033,17.2568,17.4972,4434300.0],["2013-01-02",17.9693,18.2054,17.8785,18.1993,5102600.0],["2013-01-03",18.1812,18.2961,18.0177,18.1085,6147100.0],["2013-01-04",17.9149,18.2901,17.9149,18.278,4011600.0],["2013-01-07",18.1933,18.2961,17.9935,18.1812,2751100.0],["2013-01-08",18.1933,18.2417,17.927,18.0541,3848800.0],["2013-01-09",18.1146,18.3022,18.0783,18.1812,3099900.0],["2013-01-10",18.3083,18.508,18.2538,18.4838,4303800.0],["2013-01-11",18.4838,18.4838,18.1751,18.3446,2946200.0],["2013-01-14",18.3506,18.3809,18.1085,18.3143,2628400.0],["2013-01-15",18.2235,18.3809,18.1751,18.3506,2216900.0],["2013-01-16",18.2901,18.4353,18.2114,18.3446,3481800.0],["2013-01-17",18.5201,18.8166,18.3446,18.6956,6910000.0],["2013-01-18",18.8651,18.8953,18.5867,18.7864,6127400.0],["2013-01-22",18.7743,18.8348,18.6411,18.6714,4992300.0],["2013-01-23",18.623,18.7501,18.5443,18.6169,5138700.0],["2013-01-24",18.6351,18.8106,18.6169,18.7077,2852700.0],["2013-01-25",18.7682,18.8772,18.623,18.6835,3372000.0],["2013-01-28",18.7259,18.7682,18.5382,18.7622,2937500.0],["2013-01-29",18.7259,18.7803,18.6532,18.7198,3274200.0],["2013-01-30",18.6653,18.6896,18.4596,18.4959,4882800.0],["2013-01-31",18.4777,18.4898,18.2356,18.3264,6225200.0],["2013-02-01",18.4838,18.9801,18.4717,18.8348,6303200.0],["2013-02-04",18.7259,18.7319,18.4596,18.4717,3814800.0],["2013-02-05",18.8348,18.8348,18.5503,18.7743,5978100.0],["2013-02-06",18.7438,18.8353,18.6889,18.817,3896800.0],["2013-02-07",18.8231,18.8231,18.5792,18.7011,3378900.0],["2013-02-08",18.7011,18.7499,18.6036,18.6889,3169600.0],["2013-02-11",18.7011,18.7804,18.634,18.6767,2331900.0],["2013-02-12",18.695,18.7133,18.5365,18.6584,3294500.0],["2013-02-13",18.6767,18.695,18.5365,18.6096,2954300.0],["2013-02-14",18.5487,18.634,18.4633,18.5121,3035800.0],["2013-02-15",18.5487,18.5853,18.4023,18.4572,2873600.0],["2013-02-19",18.4816,18.567,18.4633,18.5182,3682000.0],["2013-02-20",18.4755,18.5426,18.2804,18.2926,4151800.0],["2013-02-21",18.2621,18.4084,18.2072,18.317,4902400.0],["2013-02-22",18.4084,18.6584,18.3536,18.6462,3520500.0],["2013-02-25",18.7804,18.8414,18.2255,18.2255,4591300.0],["2013-02-26",18.3475,18.445,18.2255,18.3414,4434400.0],["2013-02-27",18.3292,18.567,18.2682,18.5304,3797600.0],["2013-02-28",18.4938,18.7072,18.445,18.5121,4523600.0],["2013-03-01",18.4206,18.7377,18.2987,18.695,3699100.0],["2013-03-04",18.6462,18.9816,18.6401,18.9816,3816000.0],["2013-03-05",19.0426,19.0548,18.506,18.5426,7691800.0],["2013-03-06",18.6157,18.7011,18.4267,18.7011,5936100.0],["2013-03-07",18.7194,19.1036,18.7194,18.9755,5029400.0],["2013-03-08",19.2438,19.3353,18.945,19.1462,5943100.0],["2013-03-11",19.1036,19.3779,19.1036,19.3779,4029400.0],["2013-03-12",19.3414,19.3962,18.9999,19.1279,3852000.0],["2013-03-13",19.1401,19.2621,19.0913,19.2499,2283600.0],["2013-03-14",19.256,19.3596,19.1218,19.3474,3702600.0],["2013-03-15",18.7438,19.0243,18.7011,18.8901,11087300.0],["2013-03-18",18.695,18.8292,18.634,18.7499,5127400.0],["2013-03-19",18.8048,18.8535,18.6584,18.7743,3485700.0],["2013-03-20",18.8657,18.9145,18.7804,18.884,3568100.0],["2013-03-21",18.7804,18.8596,18.6401,18.6828,2681900.0],["2013-03-22",18.7133,18.8414,18.7011,18.7804,2064700.0],["2013-03-25",18.8292,18.8718,18.7072,18.7926,3220000.0],["2013-03-26",18.8718,19.067,18.7987,19.0304,3357300.0],["2013-03-27",18.8901,19.1036,18.8353,19.0731,3060700.0],["2013-03-28",19.0548,19.1584,18.9389,19.1401,4301400.0],["2013-04-01",19.1523,19.1584,18.7194,18.8353,3302900.0],["2013-04-02",18.8535,18.9084,18.6096,18.695,3377800.0],["2013-04-03",18.7072,18.7682,18.3475,18.3962,4098700.0],["2013-04-04",18.4023,18.6889,18.3536,18.6645,3662300.0],["2013-04-05",18.4084,18.4511,18.1828,18.3536,5401900.0],["2013-04-08",18.3536,18.5365,18.2316,18.5243,4040800.0],["2013-04-09",18.756,18.9084,18.6218,18.8414,4729300.0],["2013-04-10",18.8962,19.1279,18.8475,19.1157,3590500.0],["2013-04-11",19.1157,19.1645,18.9328,19.0487,3149200.0],["2013-04-12",18.9084,19.0243,18.7621,18.9084,3320100.0],["2013-04-15",18.817,18.8475,18.3536,18.3536,5862300.0],["2013-04-16",18.4938,18.5914,18.3718,18.5426,4524500.0],["2013-04-17",18.384,18.4755,18.0548,18.3048,5828700.0],["2013-04-18",18.2011,18.2804,17.7926,17.8475,7391100.0],["2013-04-19",18.0182,18.1401,17.8597,18.1036,3934000.0],["2013-04-22",18.134,18.1889,17.9938,18.1523,2641500.0],["2013-04-23",18.2682,18.3292,18.0975,18.2743,4297400.0],["2013-04-24",18.256,18.4816,18.1523,18.4328,3747200.0],["2013-04-25",18.4938,18.8048,18.4328,18.7011,4468600.0],["2013-04-26",18.7072,18.7804,18.5182,18.6401,3584900.0],["2013-04-29",18.6889,18.8292,18.6279,18.7926,3986300.0],["2013-04-30",18.7682,18.8109,18.6645,18.7621,3467800.0],["2013-05-01",18.7072,18.7804,18.4877,18.506,3426700.0],["2013-05-02",18.5304,18.7621,18.3536,18.6584,4488900.0],["2013-05-03",18.817,18.9267,18.817,18.8657,3769200.0],["2013-05-06",18.8474,19.0121,18.8292,18.9999,2699900.0],["2013-05-07",19.0548,19.2743,19.0121,19.2133,3016900.0],["2013-05-08",19.1273,19.373,19.1212,19.3607,2911100.0],["2013-05-09",19.3546,19.4037,19.2133,19.2563,3115000.0],["2013-05-10",19.3177,19.3914,19.1949,19.2932,3364100.0],["2013-05-13",19.2809,19.5941,19.2747,19.4959,4662000.0],["2013-05-14",19.4897,19.8214,19.4283,19.8153,6586200.0],["2013-05-15",19.76,20.0302,19.7354,19.9565,4133200.0],["2013-05-16",19.8951,19.975,19.7293,19.7661,6182900.0],["2013-05-17",19.8521,20.0425,19.7968,19.9934,3218600.0],["2013-05-20",19.9381,20.1899,19.8951,20.061,2778800.0],["2013-05-21",20.0364,20.2084,20.0364,20.0978,2719400.0],["2013-05-22",20.1285,20.3865,19.9565,20.0487,5951800.0],["2013-05-23",19.8275,20.2698,19.8153,20.1899,5823600.0],["2013-05-24",20.061,20.1592,19.9443,20.1592,2638100.0],["2013-05-28",20.3374,20.5646,20.2514,20.3558,4155600.0],["2013-05-29",20.2329,20.5769,20.1899,20.4663,3671500.0],["2013-05-30",20.5155,20.6936,20.4111,20.5523,3512400.0],["2013-05-31",20.4909,20.5708,20.2207,20.2207,3843500.0],["2013-06-03",20.3066,20.4049,19.9934,20.3251,3859700.0],["2013-06-04",20.3558,20.4971,20.0917,20.2452,4349400.0],["2013-06-05",20.2084,20.3374,19.8951,19.9504,4706800.0],["2013-06-06",19.889,20.0794,19.717,20.0732,2944800.0],["2013-06-07",20.2084,20.4479,20.0671,20.4111,3089000.0],["2013-06-10",20.5339,20.6998,20.4909,20.5339,4302600.0],["2013-06-11",20.3312,20.712,20.2698,20.4602,4327900.0],["2013-06-12",20.5585,20.6199,20.1899,20.2452,2436400.0],["2013-06-13",20.2329,20.5462,20.1592,20.5278,2869000.0],["2013-06-14",20.4848,20.5093,20.0671,20.1347,2738800.0],["2013-06-17",20.3005,20.5032,20.1838,20.3374,3553200.0],["2013-06-18",20.3496,20.5462,20.3066,20.5032,2375600.0],["2013-06-19",20.4848,20.5278,20.2636,20.2636,2952400.0],["2013-06-20",20.1469,20.5523,20.0917,20.2575,5474600.0],["2013-06-21",20.4725,20.7796,20.3435,20.6875,6785500.0],["2013-06-24",20.4848,20.6568,20.3128,20.4049,5553100.0],["2013-06-25",20.5953,20.8779,20.4356,20.7796,3556600.0],["2013-06-26",20.9393,21.0069,20.6998,20.8103,3782600.0],["2013-06-27",20.8656,21.1113,20.8287,20.9577,3120300.0],["2013-06-28",20.884,20.9025,20.6261,20.8103,4024700.0],["2013-07-01",20.9332,21.1359,20.8533,20.8963,2601200.0],["2013-07-02",20.927,21.228,20.9086,20.9823,3866000.0],["2013-07-03",20.8717,21.0806,20.7796,20.9884,1793500.0],["2013-07-05",21.185,21.4307,21.1604,21.4246,3325600.0],["2013-07-08",21.4983,21.5597,21.3938,21.4675,3693900.0],["2013-07-09",21.5904,21.6395,21.3386,21.529,3442900.0],["2013-07-10",21.5413,21.5535,21.2157,21.3754,3216000.0],["2013-07-11",21.6088,21.615,21.1359,21.2403,3825100.0],["2013-07-12",21.2956,21.4368,21.056,21.3754,4456100.0],["2013-07-15",21.3754,21.6211,21.3447,21.5842,2956500.0],["2013-07-16",21.572,21.6211,21.0499,21.4,4397600.0],["2013-07-17",21.443,21.5044,21.3078,21.3938,3582900.0],["2013-07-18",21.2096,21.6088,21.0069,21.5351,5246500.0],["2013-07-19",21.5781,21.6088,21.3078,21.5597,4637900.0],["2013-07-22",21.5413,21.8177,21.5167,21.7808,3252600.0],["2013-07-23",21.7624,21.9958,21.5904,21.9467,3191400.0],["2013-07-24",21.9651,22.0511,21.8729,21.9159,1941500.0],["2013-07-25",21.8484,21.9528,21.701,21.8852,3259000.0],["2013-07-26",21.6887,21.9651,21.6887,21.9528,2827100.0],["2013-07-29",21.9282,21.9528,21.6825,21.787,2382900.0],["2013-07-30",21.8975,22.0388,21.8177,21.8668,2622600.0],["2013-07-31",21.9221,22.2108,21.8914,21.9221,3405400.0],["2013-08-01",22.1002,22.395,22.0204,22.3766,2964600.0],["2013-08-02",22.2538,22.395,22.1494,22.3705,3179900.0],["2013-08-05",22.3336,22.4749,22.1862,22.3582,2079400.0],["2013-08-06",22.2968,22.3275,22.0388,22.1616,2083300.0],["2013-08-07",22.0442,22.1184,21.8464,21.9453,2147000.0],["2013-08-08",22.0504,22.1555,21.8278,21.9329,2486200.0],["2013-08-09",21.9391,22.0936,21.8649,21.9206,2030700.0],["2013-08-12",21.8896,22.0998,21.7846,21.9885,2211000.0],["2013-08-13",22.0071,22.3224,21.9824,22.174,3578200.0],["2013-08-14",22.1369,22.2544,21.9947,22.0689,1743500.0],["2013-08-15",21.9515,22.0256,21.7784,21.834,2304500.0],["2013-08-16",21.8031,22.106,21.7536,21.9638,3553900.0],["2013-08-19",21.9391,22.0009,21.8402,21.9391,2756400.0],["2013-08-20",21.902,22.1616,21.902,22.0318,4275200.0],["2013-08-21",21.9885,22.038,21.7598,21.8464,3097500.0],["2013-08-22",21.902,22.242,21.8464,22.1987,1814800.0],["2013-08-23",22.2605,22.3533,22.0256,22.106,3510900.0],["2013-08-26",22.106,22.31,21.9947,22.0071,2393200.0],["2013-08-27",21.8031,21.8031,21.2838,21.3209,3274100.0],["2013-08-28",21.3147,21.426,21.1664,21.2158,3546400.0],["2013-08-29",21.1726,21.3827,21.1107,21.1787,2338000.0],["2013-08-30",21.2406,21.2406,20.9377,20.9933,3077600.0],["2013-09-03",21.2715,21.3086,20.7398,20.9006,3969800.0],["2013-09-04",20.9129,21.0922,20.8696,20.9747,2463500.0],["2013-09-05",20.9871,21.1231,20.9006,20.9747,3208000.0],["2013-09-06",21.0242,21.0613,20.6038,20.7213,5480000.0],["2013-09-09",20.7151,20.8882,20.5853,20.8697,2910500.0],["2013-09-10",21.018,21.1231,20.8511,20.9006,2860500.0],["2013-09-11",20.8944,21.0242,20.7707,20.9315,2490900.0],["2013-09-12",20.9376,21.0489,20.9067,20.9376,2400700.0],["2013-09-13",20.9129,21.0613,20.8635,21.0242,1727100.0],["2013-09-16",21.2406,21.3704,21.1231,21.3147,3320100.0],["2013-09-17",21.5744,21.6795,21.3642,21.6733,4002700.0],["2013-09-18",21.6856,21.9947,21.6609,21.7598,5299300.0],["2013-09-19",21.7907,21.8278,21.4816,21.6733,6515600.0],["2013-09-20",21.7104,21.7598,21.5867,21.6671,5078700.0],["2013-09-23",21.5867,21.6362,21.086,21.1355,3437600.0],["2013-09-24",20.9933,21.0736,20.8387,20.9376,4736500.0],["2013-09-25",20.9315,21.1046,20.6842,21.0057,3887300.0],["2013-09-26",21.0118,21.0984,20.8326,20.9809,2380100.0],["2013-09-27",20.8387,21.0365,20.8264,20.9995,3570400.0],["2013-09-30",20.8387,20.9809,20.7089,20.8635,2592700.0],["2013-10-01",20.9747,21.0736,20.8944,21.0366,2793700.0],["2013-10-02",20.9377,20.9562,20.7584,20.9067,2674000.0],["2013-10-03",20.8202,20.8511,20.5606,20.6471,3208900.0],["2013-10-04",20.6471,20.8387,20.6038,20.814,1943800.0],["2013-10-07",20.6286,20.6904,20.4864,20.4864,1759500.0],["2013-10-08",20.4802,20.5544,20.1835,20.1897,3307600.0],["2013-10-09",20.2144,20.338,20.202,20.2515,3056900.0],["2013-10-10",20.4987,20.8264,20.4987,20.8264,3708000.0],["2013-10-11",20.7707,20.9191,20.5482,20.8511,3169700.0],["2013-10-14",20.7522,20.9377,20.7275,20.9067,2250100.0],["2013-10-15",20.8758,20.9129,20.6904,20.7275,2858300.0],["2013-10-16",20.9067,21.2406,20.8202,21.154,3717700.0],["2013-10-17",20.8696,21.1664,20.6162,21.018,5323400.0],["2013-10-18",21.0798,21.0798,20.6471,20.7707,7211800.0],["2013-10-21",20.7398,21.1107,20.7089,21.0551,4688200.0],["2013-10-22",21.0798,21.5249,20.9809,21.4446,7037400.0],["2013-10-23",21.3086,21.5682,21.222,21.4569,4934900.0],["2013-10-24",21.5435,21.5744,21.3333,21.4075,2381500.0],["2013-10-25",21.3642,21.5496,21.3456,21.5187,2447100.0],["2013-10-28",21.5002,21.5806,21.3889,21.5002,2772500.0],["2013-10-29",21.5496,21.562,21.3147,21.3642,3238300.0],["2013-10-30",21.3456,21.426,21.2529,21.2838,3769400.0],["2013-10-31",21.2776,21.2776,20.9995,20.9995,4056800.0],["2013-11-01",20.9871,21.1787,20.9438,20.95,3211400.0],["2013-11-04",21.018,21.018,20.8449,20.9376,2307100.0],["2013-11-05",20.8573,20.882,20.7646,20.8078,3388300.0],["2013-11-06",20.8514,20.9012,20.7705,20.8825,2967200.0],["2013-11-07",20.9074,20.951,20.4593,20.4655,4660600.0],["2013-11-08",20.4655,20.951,20.4281,20.9323,6757800.0],["2013-11-11",20.8888,20.9199,20.7269,20.8452,3049300.0],["2013-11-12",20.8203,20.8389,20.5526,20.5651,3582000.0],["2013-11-13",20.5028,20.7269,20.4468,20.702,4420300.0],["2013-11-14",20.7643,20.895,20.6647,20.8887,3192900.0],["2013-11-15",20.9821,21.1066,20.895,21.0257,3972300.0],["2013-11-18",21.0257,21.2373,20.9448,21.063,3145300.0],["2013-11-19",21.1439,21.1813,20.9759,21.0755,2577200.0],["2013-11-20",21.0817,21.2435,20.9697,21.1688,3005900.0],["2013-11-21",21.2311,21.4552,21.2186,21.4054,2575800.0],["2013-11-22",21.3805,21.6606,21.256,21.6232,3355300.0],["2013-11-25",21.6917,21.8535,21.6606,21.7041,2807900.0],["2013-11-26",21.6917,21.8286,21.6294,21.7913,4189700.0],["2013-11-27",21.785,21.8099,21.6606,21.7228,2678800.0],["2013-11-29",21.785,21.8224,21.617,21.6232,1940200.0],["2013-12-02",21.673,21.8224,21.561,21.5983,3034100.0],["2013-12-03",21.4987,21.6668,21.2,21.3431,3649700.0],["2013-12-04",21.5734,21.785,21.4863,21.6606,6089700.0],["2013-12-05",21.5485,21.6045,21.4303,21.4676,3867900.0],["2013-12-06",21.7228,21.8162,21.6108,21.7539,3736700.0],["2013-12-09",21.7788,21.8411,21.6668,21.6855,3283200.0],["2013-12-10",21.6045,21.6979,21.4863,21.5112,2696100.0],["2013-12-11",21.5112,21.729,21.3867,21.5859,5817800.0],["2013-12-12",21.6294,22.1274,21.5547,22.0091,6661200.0],["2013-12-13",22.0153,22.1461,21.8473,21.9967,4333500.0],["2013-12-16",22.0465,22.4261,21.9593,22.3266,4390200.0],["2013-12-17",22.2892,22.3266,22.0402,22.09,3445200.0],["2013-12-18",22.0963,22.5693,22.0402,22.5631,5393900.0],["2013-12-19",22.4759,22.8058,22.395,22.7747,5628800.0],["2013-12-20",22.8681,22.9241,22.7062,22.8307,5025300.0],["2013-12-23",22.8743,23.2104,22.8245,23.1793,4739200.0],["2013-12-24",23.1357,23.2664,23.0859,23.1793,1687500.0],["2013-12-26",23.1855,23.2913,23.0921,23.1295,3432900.0],["2013-12-27",23.1295,23.2353,23.0548,23.0921,1939200.0],["2013-12-30",23.0921,23.198,23.0237,23.1295,2278200.0],["2013-12-31",23.1419,23.2913,23.1108,23.2291,2702800.0],["2014-01-02",23.1419,23.1419,22.8432,22.8867,3185400.0],["2014-01-03",22.949,23.0797,22.8743,22.9863,2176100.0],["2014-01-06",23.254,23.3909,23.1917,23.2976,4863400.0],["2014-01-07",23.4781,23.6959,23.4781,23.671,7039600.0],["2014-01-08",23.4843,23.7706,23.4469,23.7395,5537000.0],["2014-01-09",23.8079,24.0009,23.7706,23.9013,4480600.0],["2014-01-10",23.92,24.1378,23.8391,24.0631,6802100.0],["2014-01-13",24.0071,24.1316,23.864,23.9885,8287800.0],["2014-01-14",24.0445,24.0445,23.7706,23.9262,5714500.0],["2014-01-15",23.9822,24.2436,23.976,24.1378,5083100.0],["2014-01-16",23.8951,24.1129,23.671,24.1067,6083700.0],["2014-01-17",24.2997,24.3495,24.0631,24.1378,4857700.0],["2014-01-21",24.1814,24.4864,24.1316,24.4677,5777700.0],["2014-01-22",24.4304,24.4677,24.3059,24.4366,4390800.0],["2014-01-23",24.2312,24.2312,23.9511,24.1254,4772400.0],["2014-01-24",23.9511,24.0507,23.7768,23.8142,4785000.0],["2014-01-27",23.8142,23.9075,23.5092,23.5216,5370500.0],["2014-01-28",23.254,23.6025,23.2478,23.5776,4852100.0],["2014-01-29",23.3411,23.5465,23.0984,23.2664,3728900.0],["2014-01-30",23.4781,23.6274,23.2975,23.5714,2715100.0],["2014-01-31",23.2789,23.5029,23.117,23.2851,3099500.0],["2014-02-03",23.31,23.3287,22.6253,22.6627,4340900.0],["2014-02-04",22.7934,22.9677,22.5818,22.8867,2761400.0],["2014-02-05",22.7996,22.9241,22.6689,22.8121,2545300.0],["2014-02-06",22.8556,23.1108,22.7685,23.0859,2368000.0],["2014-02-07",23.2042,23.3038,22.9801,23.2104,2282600.0],["2014-02-10",23.1606,23.3909,23.0486,23.3722,2758600.0],["2014-02-11",23.3411,23.4843,23.2478,23.4158,3536700.0],["2014-02-12",23.4033,23.5849,23.1904,23.3219,3190600.0],["2014-02-13",23.1027,23.4659,23.1027,23.4409,2834000.0],["2014-02-14",23.4221,23.61,23.3469,23.5473,2203500.0],["2014-02-18",23.5223,23.61,23.4221,23.5223,1785600.0],["2014-02-19",23.4471,23.5411,23.0025,23.0526,3926300.0],["2014-02-20",23.0964,23.3532,22.9023,23.2843,2703000.0],["2014-02-21",23.3219,23.4221,23.2029,23.3093,3957700.0],["2014-02-24",23.1904,23.7102,23.1841,23.61,3577100.0],["2014-02-25",23.5661,23.6663,23.4784,23.516,2189600.0],["2014-02-26",23.5598,23.7289,23.516,23.6788,1904000.0],["2014-02-27",23.3782,23.6225,23.3031,23.491,4075100.0],["2014-02-28",23.5098,23.9293,23.4847,23.6726,3996200.0],["2014-03-03",23.2906,23.4659,23.2467,23.4158,2546600.0],["2014-03-04",23.6851,23.8166,23.5786,23.7603,2653200.0],["2014-03-05",23.7978,24.1172,23.7352,24.0421,2963600.0],["2014-03-06",24.1235,24.4116,24.1235,24.2801,3412700.0],["2014-03-07",24.374,24.6433,24.374,24.5368,3936400.0],["2014-03-10",24.399,24.5681,24.2988,24.5681,2873500.0],["2014-03-11",24.5493,24.5932,24.2801,24.4178,2702800.0],["2014-03-12",24.28,24.4366,24.2738,24.4366,2690000.0],["2014-03-13",24.4178,24.5556,24.1172,24.1673,4414300.0],["2014-03-14",24.1047,24.3176,24.0609,24.0922,2284000.0],["2014-03-17",24.2174,24.3677,24.1799,24.3364,2397800.0],["2014-03-18",24.3364,24.4867,24.2738,24.4617,2326200.0],["2014-03-19",24.3928,24.731,24.3427,24.5431,3327100.0],["2014-03-20",24.4742,25.019,24.4617,24.9126,3763300.0],["2014-03-21",25.113,25.4261,25.0002,25.1693,8293400.0],["2014-03-24",25.1756,25.3823,25.0566,25.1631,5048200.0],["2014-03-25",25.2194,25.5576,25.1255,25.5326,6860200.0],["2014-03-26",25.5514,25.7017,25.3823,25.3823,7187400.0],["2014-03-27",25.2758,25.4825,24.7372,24.8562,7704800.0],["2014-03-28",24.9188,25.2445,24.8562,24.9439,4550600.0],["2014-03-31",25.1318,25.3071,25.0378,25.1568,6078000.0],["2014-04-01",25.2507,25.3635,25.1505,25.3259,3681300.0],["2014-04-02",25.3259,25.5952,25.1693,25.495,3938600.0],["2014-04-03",25.2507,25.5952,25.2257,25.4198,3680500.0],["2014-04-04",25.5138,25.6453,25.0691,25.0754,3527000.0],["2014-04-07",25.0817,25.1004,24.6057,24.7936,4089700.0],["2014-04-08",24.7685,24.9314,24.5368,24.7936,3632500.0],["2014-04-09",24.9376,24.9752,24.6934,24.9501,2665200.0],["2014-04-10",24.9627,25.0065,24.3239,24.3552,3615200.0],["2014-04-11",24.1235,24.3615,23.9106,24.2049,4652900.0],["2014-04-14",24.5055,24.5994,24.0546,24.3239,3207600.0],["2014-04-15",24.3615,24.6182,24.1548,24.518,3752200.0],["2014-04-16",24.7247,24.731,24.4116,24.637,4273700.0],["2014-04-17",24.5619,24.5619,23.5473,23.754,8884000.0],["2014-04-21",23.7102,23.7352,23.5098,23.6726,3921800.0],["2014-04-22",23.6225,23.9607,23.4283,23.8667,3805000.0],["2014-04-23",23.8605,23.992,23.6788,23.8291,2606800.0],["2014-04-24",23.9043,23.9043,23.6287,23.6788,2971500.0],["2014-04-25",23.5724,23.6162,23.3657,23.3782,2724800.0],["2014-04-28",23.4847,23.516,23.0401,23.2718,4122800.0],["2014-04-29",23.4033,23.4221,23.1778,23.3156,2571800.0],["2014-04-30",23.3094,23.5473,23.2405,23.3782,3419400.0],["2014-05-01",23.3908,23.4346,23.1716,23.3219,2690300.0],["2014-05-02",23.3594,23.6976,23.3093,23.4158,2574500.0],["2014-05-05",23.4784,23.5411,23.1904,23.4847,3016700.0],["2014-05-06",23.3782,23.3908,23.1277,23.1403,2415600.0],["2014-05-07",23.2091,23.3782,23.0714,23.3532,2903300.0],["2014-05-08",23.3469,23.5849,23.3156,23.3782,2442500.0],["2014-05-09",23.3281,23.6037,23.2154,23.5536,3695500.0],["2014-05-12",23.6413,23.9481,23.6037,23.9168,3572500.0],["2014-05-13",23.9231,23.9857,23.6851,23.7352,2291400.0],["2014-05-14",23.7352,23.7478,23.3949,23.4453,2560200.0],["2014-05-15",23.3129,23.3129,22.9285,23.1995,4203700.0],["2014-05-16",23.1617,23.2184,22.9726,23.2121,3768500.0],["2014-05-19",23.1554,23.4957,23.1554,23.4705,2343300.0],["2014-05-20",23.439,23.4642,23.231,23.376,2439200.0],["2014-05-21",23.4831,23.6344,23.4264,23.5524,2199700.0],["2014-05-22",23.5461,23.6722,23.4957,23.5965,1987500.0],["2014-05-23",23.5965,23.7919,23.5461,23.7793,2257300.0],["2014-05-27",23.8234,24.0944,23.8171,23.9306,2710000.0],["2014-05-28",23.9495,24.0881,23.8171,24.0314,3193000.0],["2014-05-29",24.0629,24.0629,23.7856,23.8802,2478600.0],["2014-05-30",23.8045,24.044,23.7982,23.8991,3294900.0],["2014-06-02",23.9621,24.0566,23.7478,23.9999,2871100.0],["2014-06-03",23.9621,24.1323,23.9117,24.0503,3863500.0],["2014-06-04",24.0062,24.1638,23.9495,24.044,3439400.0],["2014-06-05",24.0818,24.2142,23.9243,24.189,3389400.0],["2014-06-06",24.2394,24.4537,24.1386,24.3844,3231900.0],["2014-06-09",24.3781,24.6743,24.3402,24.6428,4210300.0],["2014-06-10",24.586,24.6743,24.4474,24.6365,2544500.0],["2014-06-11",24.4789,24.5797,24.3591,24.5356,2743200.0],["2014-06-12",24.4348,24.46,24.1764,24.2268,2947000.0],["2014-06-13",24.3213,24.46,24.126,24.1953,2856300.0],["2014-06-16",24.1764,24.1764,23.9558,24.0755,2854300.0],["2014-06-17",24.044,24.3907,24.044,24.2772,3299100.0],["2014-06-18",24.3087,24.5104,24.2331,24.4978,3128000.0],["2014-06-19",24.0125,24.4789,24.0125,24.4726,2346700.0],["2014-06-20",24.5797,24.7499,24.5734,24.6995,5393400.0],["2014-06-23",24.6239,24.7877,24.5671,24.7436,2940200.0],["2014-06-24",24.668,24.8949,24.6049,24.6239,3189500.0],["2014-06-25",24.4978,24.6743,24.2961,24.6554,2942200.0],["2014-06-26",24.6239,24.6365,24.3339,24.5923,3211800.0],["2014-06-27",24.5293,24.7814,24.523,24.7625,3645000.0],["2014-06-30",24.7688,24.8886,24.668,24.8508,3543800.0],["2014-07-01",24.8886,25.1911,24.8381,25.0461,5163000.0],["2014-07-02",24.9642,25.0587,24.8823,24.9894,4507900.0],["2014-07-03",25.1091,25.3423,25.0713,25.1974,2609500.0],["2014-07-07",25.3108,25.3108,25.0776,25.1974,3591800.0],["2014-07-08",25.1028,25.147,24.9201,24.9516,3199800.0],["2014-07-09",24.9957,25.0776,24.9264,25.002,2787600.0],["2014-07-10",24.7814,25.0272,24.668,24.9579,3562000.0],["2014-07-11",24.876,25.065,24.7184,25.0146,2999200.0],["2014-07-14",25.21,25.3045,24.9327,24.939,2867400.0],["2014-07-15",25.0461,25.2793,25.0398,25.2604,2879100.0],["2014-07-16",25.3297,25.3297,24.9264,24.9705,3045900.0],["2014-07-17",24.8633,24.8696,24.0755,24.1323,6539400.0],["2014-07-18",24.3024,24.5797,24.2142,24.5167,4469800.0],["2014-07-21",23.4831,23.7415,23.1806,23.5272,9130000.0],["2014-07-22",23.5335,23.6659,23.3886,23.6281,6372200.0],["2014-07-23",23.5839,23.71,23.4768,23.6596,3502400.0],["2014-07-24",23.7604,23.8865,23.6911,23.836,3339300.0],["2014-07-25",23.7415,23.9117,23.7037,23.8928,2917800.0],["2014-07-28",23.8739,23.918,23.6092,23.6974,3289900.0],["2014-07-29",23.6911,23.8423,23.5839,23.5839,2688500.0],["2014-07-30",23.7037,23.8234,23.5713,23.7226,2379900.0],["2014-07-31",23.6344,23.7163,23.3318,23.3318,3301900.0],["2014-08-01",23.2499,23.439,23.023,23.1302,2633200.0],["2014-08-04",23.168,23.2562,23.0293,23.2184,2758100.0],["2014-08-05",23.0608,23.2562,22.9285,22.9726,3148400.0],["2014-08-06",23.0805,23.1312,22.9155,23.017,4119400.0],["2014-08-07",23.1058,23.1566,22.7696,22.814,2894500.0],["2014-08-08",22.9155,22.9472,22.7506,22.9155,4466100.0],["2014-08-11",23.0297,23.0678,22.8965,22.9663,2812300.0],["2014-08-12",22.8774,23.0297,22.814,22.9028,2527500.0],["2014-08-13",22.9536,23.1122,22.9536,23.0487,2202200.0],["2014-08-14",23.0297,23.1756,23.0107,23.0551,1752400.0],["2014-08-15",23.1122,23.1883,22.8521,22.9472,5426000.0],["2014-08-18",23.1376,23.3215,23.1122,23.2581,2245500.0],["2014-08-19",23.3152,23.4611,23.2644,23.3088,1813000.0],["2014-08-20",23.2264,23.404,23.1883,23.3406,2036200.0],["2014-08-21",23.404,23.6514,23.3659,23.5499,2490800.0],["2014-08-22",23.5055,23.6514,23.4548,23.4992,2481200.0],["2014-08-25",23.6578,23.7974,23.5943,23.7276,2394200.0],["2014-08-26",23.7466,23.8544,23.7339,23.791,2030100.0],["2014-08-27",23.8227,23.8862,23.5626,23.588,1541500.0],["2014-08-28",23.4992,23.6387,23.4103,23.588,1619900.0],["2014-08-29",23.6324,23.7212,23.569,23.6832,2314200.0],["2014-09-02",23.7783,23.8862,23.6388,23.8101,2412300.0],["2014-09-03",23.8608,23.9433,23.7339,23.8101,3001900.0],["2014-09-04",23.8291,24.0575,23.8164,23.8989,3386400.0],["2014-09-05",23.8227,23.8481,23.6451,23.8418,2902800.0],["2014-09-08",23.7847,23.9052,23.6451,23.791,3926200.0],["2014-09-09",23.7403,23.7403,23.5499,23.6451,3228500.0],["2014-09-10",23.6832,24.0258,23.6832,24.0004,3465800.0],["2014-09-11",23.9433,24.1082,23.9052,24.0765,3100600.0],["2014-09-12",24.1082,24.3874,24.0638,24.2097,3664500.0],["2014-09-15",24.197,24.2351,24.0829,24.1399,2591700.0],["2014-09-16",24.0384,24.3049,24.0384,24.159,2845300.0],["2014-09-17",24.2415,24.4699,24.1082,24.2668,2605700.0],["2014-09-18",24.3303,24.584,24.3303,24.5079,2768000.0],["2014-09-19",24.6411,24.8061,24.4952,24.5016,3661000.0],["2014-09-22",24.4508,24.4889,24.2478,24.2986,2333800.0],["2014-09-23",24.2605,24.3303,24.0067,24.0067,2765800.0],["2014-09-24",24.0067,24.0638,23.8291,23.975,2631200.0],["2014-09-25",23.8925,23.9433,23.5626,23.5943,4235800.0],["2014-09-26",23.6705,23.8418,23.5817,23.8101,2370500.0],["2014-09-29",23.569,23.7339,23.5499,23.6705,2642100.0],["2014-09-30",23.6578,23.7847,23.5055,23.607,4159200.0],["2014-10-01",23.5626,23.7466,23.4928,23.5563,5219100.0],["2014-10-02",23.4992,23.7847,23.4421,23.6895,4249400.0],["2014-10-03",23.8925,24.0384,23.8291,23.8608,3451000.0],["2014-10-06",24.0067,24.0765,23.9052,23.9115,3862700.0],["2014-10-07",23.791,23.9179,23.6387,23.7085,4549700.0],["2014-10-08",23.7656,24.0702,23.6768,24.0384,4898700.0],["2014-10-09",24.1019,24.1019,23.5753,23.6387,7010200.0],["2014-10-10",23.7529,23.9496,23.5309,23.5309,4909800.0],["2014-10-13",23.588,23.7974,23.4992,23.5055,4611200.0],["2014-10-14",23.5626,23.8671,23.5182,23.6514,4303900.0],["2014-10-15",23.3533,23.3659,22.5222,22.814,10304600.0],["2014-10-16",22.3445,22.7569,21.8877,22.5158,9163000.0],["2014-10-17",22.6934,22.8203,22.2493,22.3318,11622800.0],["2014-10-20",22.2557,22.4841,22.2494,22.4397,5224400.0],["2014-10-21",22.6364,22.9345,22.5539,22.8838,5964600.0],["2014-10-22",22.9409,23.1946,22.9155,22.9282,5514700.0],["2014-10-23",22.9853,23.182,22.9663,22.9916,4144700.0],["2014-10-24",22.9726,23.2708,22.9726,23.2581,2467000.0],["2014-10-27",23.3723,23.423,23.1566,23.3215,5279900.0],["2014-10-28",23.3786,23.6387,23.3786,23.6324,3183700.0],["2014-10-29",23.6324,23.8989,23.5055,23.8418,3113500.0],["2014-10-30",23.7974,23.8608,23.6705,23.7783,4597800.0],["2014-10-31",24.0131,24.159,23.8989,24.0321,4750400.0],["2014-11-03",24.0702,24.1653,23.9242,24.0384,4552200.0],["2014-11-04",24.0702,24.0828,23.8608,24.0575,2569200.0],["2014-11-05",24.1788,24.2554,24.0255,24.2043,4206200.0],["2014-11-06",24.2299,24.4533,24.0383,24.4278,2728500.0],["2014-11-07",24.3065,24.4533,24.2107,24.3767,2955500.0],["2014-11-10",24.2937,24.5874,24.2809,24.5427,2660700.0],["2014-11-11",24.5682,24.6066,24.4342,24.4725,1550900.0],["2014-11-12",23.6935,24.1469,23.6872,24.0511,7083600.0],["2014-11-13",23.9362,24.0894,23.8915,23.9936,5318000.0],["2014-11-14",23.9936,24.0766,23.8468,23.8979,3439600.0],["2014-11-17",23.8915,23.8978,23.6808,23.8404,2978500.0],["2014-11-18",23.834,24.0192,23.8149,23.9042,2450300.0],["2014-11-19",23.8915,24.0256,23.7446,23.9936,3310300.0],["2014-11-20",23.8085,24.1085,23.7829,24.0894,3171700.0],["2014-11-21",24.2682,24.3001,23.8404,23.9489,6494800.0],["2014-11-24",24.0383,24.3192,23.9745,24.3065,2801600.0],["2014-11-25",24.332,24.3512,24.0575,24.2746,2831500.0],["2014-11-26",24.2937,24.3384,24.083,24.1979,3190300.0],["2014-11-28",24.2618,24.3129,23.9936,24.0,1921000.0],["2014-12-01",23.8979,23.9489,23.4829,23.6552,3926900.0],["2014-12-02",23.7063,23.9298,23.6552,23.8851,3693000.0],["2014-12-03",23.8723,24.2554,23.8085,24.2362,3225500.0],["2014-12-04",24.2235,24.2426,23.9872,24.2107,3322000.0],["2014-12-05",24.332,24.8619,24.332,24.7598,4418500.0],["2014-12-08",24.7534,24.8939,24.5682,24.747,3453400.0],["2014-12-09",24.5108,24.8811,24.415,24.8556,5101900.0],["2014-12-10",24.7151,24.8875,24.3129,24.3256,3829000.0],["2014-12-11",24.3639,24.6066,24.332,24.3767,3061400.0],["2014-12-12",24.2235,24.3512,23.9106,23.9106,3359500.0],["2014-12-15",24.0447,24.1277,23.5148,23.6744,3360500.0],["2014-12-16",23.5531,23.8532,23.4318,23.4318,3492500.0],["2014-12-17",23.4956,23.9936,23.4382,23.9553,4784300.0],["2014-12-18",24.2746,24.4852,24.1596,24.4661,5733800.0],["2014-12-19",24.5619,24.6512,24.3065,24.4725,6248000.0],["2014-12-22",24.4661,24.7279,24.3895,24.7215,2750400.0],["2014-12-23",24.7534,25.1429,24.7215,25.0535,2532100.0],["2014-12-24",25.0854,25.1556,24.8875,24.9705,1282700.0],["2014-12-26",25.0152,25.1173,24.9705,25.0343,1613000.0],["2014-12-29",24.9258,25.3408,24.9258,25.1365,1901100.0],["2014-12-30",25.0407,25.2514,24.9003,25.1173,1718300.0],["2014-12-31",25.1173,25.3089,24.8236,24.83,2134100.0],["2015-01-02",24.913,25.0279,24.4278,24.6768,2173500.0],["2015-01-05",24.5555,24.5682,23.8468,23.8979,4886500.0],["2015-01-06",23.9362,24.0511,23.3105,23.4318,5305300.0],["2015-01-07",23.8021,23.8276,23.4445,23.7446,4953200.0],["2015-01-08",23.9553,24.2043,23.9106,24.1405,5412800.0],["2015-01-09",24.1469,24.2107,23.4701,23.5148,3520400.0],["2015-01-12",23.5531,23.5786,23.1764,23.2977,2943800.0],["2015-01-13",23.502,23.7574,23.1062,23.2594,3788300.0],["2015-01-14",22.8891,23.0168,22.3145,22.7678,6897600.0],["2015-01-15",22.7805,22.9146,22.5379,22.6656,5815000.0],["2015-01-16",22.5443,23.0615,22.5443,22.9976,4717100.0],["2015-01-20",23.0232,23.1189,22.7039,22.8316,3965700.0],["2015-01-21",22.7742,23.0104,22.6465,22.755,4865200.0],["2015-01-22",23.1125,23.6808,22.9593,23.5659,5133000.0],["2015-01-23",23.585,23.6872,23.3552,23.5084,3913000.0],["2015-01-26",23.5148,23.6616,23.2913,23.6169,4113900.0],["2015-01-27",23.3296,23.4254,23.1317,23.17,3960700.0],["2015-01-28",23.2977,23.3488,22.5571,22.5762,5486600.0],["2015-01-29",22.6656,22.8188,22.4868,22.7741,4965200.0],["2015-01-30",22.5188,22.9529,22.3975,22.5315,5468800.0],["2015-02-02",22.6592,23.004,22.4996,22.9593,3796300.0],["2015-02-03",23.1189,23.3743,23.0551,23.2913,5293300.0],["2015-02-04",23.253,23.4126,23.1764,23.2211,3751700.0],["2015-02-05",23.3041,23.6935,23.253,23.6808,3926100.0],["2015-02-06",23.9745,24.4725,23.917,24.2809,5443700.0],["2015-02-09",24.0894,24.1469,23.9553,24.0383,3416000.0],["2015-02-10",24.2235,24.2682,23.9745,24.1405,1963800.0],["2015-02-11",24.1083,24.1597,23.9092,24.0377,2489700.0],["2015-02-12",24.1726,24.6352,24.0891,24.6224,5304300.0],["2015-02-13",24.6738,24.7766,24.4618,24.5967,2879500.0],["2015-02-17",24.571,24.7573,24.4168,24.6995,3551900.0],["2015-02-18",24.616,24.616,24.2754,24.3011,3958900.0],["2015-02-19",24.1919,24.4039,24.0184,24.2883,3705700.0],["2015-02-20",24.1983,24.5453,23.9413,24.5388,5622700.0],["2015-02-23",24.3975,24.4168,24.2626,24.3975,3255100.0],["2015-02-24",24.3975,24.5838,24.2561,24.5581,4492500.0],["2015-02-25",24.5196,24.7252,24.4296,24.6352,3444800.0],["2015-02-26",24.5838,24.7316,24.5196,24.6802,2903300.0],["2015-02-27",24.6095,24.7123,24.4296,24.4489,3416700.0],["2015-03-02",24.4489,24.7123,24.3525,24.6738,3233600.0],["2015-03-03",24.5517,24.6674,24.4103,24.526,2815200.0],["2015-03-04",24.3975,24.4168,24.2433,24.2947,2889900.0],["2015-03-05",24.2561,24.4232,24.1212,24.3975,2200300.0],["2015-03-06",24.5581,25.0593,24.5067,24.7123,4898500.0],["2015-03-09",24.7123,24.8537,24.6095,24.783,2532100.0],["2015-03-10",24.4103,24.4939,24.1405,24.1405,3094000.0],["2015-03-11",24.2112,24.5453,24.1726,24.3975,3481500.0],["2015-03-12",24.6481,25.0979,24.4039,25.0529,5144900.0],["2015-03-13",25.0593,25.1428,24.6995,25.0015,4372000.0],["2015-03-16",25.0786,25.2328,24.9244,25.2071,3000100.0],["2015-03-17",25.0272,25.3549,24.9694,25.3485,4375100.0],["2015-03-18",25.3099,25.5734,25.2649,25.5155,6753600.0],["2015-03-19",25.387,25.4705,25.1621,25.4191,7499500.0],["2015-03-20",25.5862,25.7597,25.4256,25.5798,6709700.0],["2015-03-23",25.5798,25.8111,25.387,25.387,3465300.0],["2015-03-24",25.3356,25.3806,25.1171,25.1364,3803000.0],["2015-03-25",25.13,25.13,24.6352,24.7252,3902400.0],["2015-03-26",24.6931,24.9308,24.4939,24.8408,3633100.0],["2015-03-27",24.9694,25.0015,24.6224,24.7316,4616100.0],["2015-03-30",24.8473,25.2585,24.8473,25.0914,2296000.0],["2015-03-31",24.9308,25.0979,24.8601,25.0529,2944900.0],["2015-04-01",24.9115,24.9244,24.5581,24.7766,4328900.0],["2015-04-02",24.7959,25.085,24.7123,25.0336,2908400.0],["2015-04-06",24.738,25.2392,24.6224,25.1878,5011900.0],["2015-04-07",25.175,25.3227,25.0272,25.1364,3122300.0],["2015-04-08",25.2457,25.2778,24.9951,25.0529,2847400.0],["2015-04-09",25.04,25.175,24.8666,25.1236,2540600.0],["2015-04-10",25.1236,25.1685,24.9886,25.085,2151100.0],["2015-04-13",25.1043,25.3742,25.0722,25.3292,2595000.0],["2015-04-14",25.2649,25.2842,24.9886,25.0593,3001000.0],["2015-04-15",25.0914,25.3742,25.0015,25.2457,2413000.0],["2015-04-16",25.1621,25.3228,24.9758,25.1814,2114500.0],["2015-04-17",25.0079,25.1236,24.6481,24.7509,2961700.0],["2015-04-20",24.9437,25.1043,24.8473,24.9244,2698600.0],["2015-04-21",25.04,25.1364,24.7959,24.8408,2532400.0],["2015-04-22",24.8216,25.0336,24.6417,24.9758,3801800.0],["2015-04-23",24.7188,24.7894,24.3075,24.3268,6464900.0],["2015-04-24",24.1276,24.4168,23.9863,24.2754,4921900.0],["2015-04-27",24.3075,24.4296,24.0569,24.1597,5152900.0],["2015-04-28",24.1083,24.4103,24.0377,24.3911,3337600.0],["2015-04-29",24.3397,24.7637,24.269,24.6159,3560500.0],["2015-04-30",24.616,24.7766,24.4489,24.6031,4026400.0],["2015-05-01",24.6931,24.7959,24.526,24.7123,4108200.0],["2015-05-04",24.7316,25.1364,24.6802,25.1171,3771400.0],["2015-05-05",25.0079,25.3356,24.9886,25.04,3407600.0],["2015-05-06",25.0593,25.1685,24.616,24.8408,3029000.0],["2015-05-07",24.8087,24.9372,24.6674,24.783,2233200.0],["2015-05-08",24.8987,25.1428,24.8087,25.0979,3296200.0],["2015-05-11",25.0657,25.2392,24.9886,25.0657,2907400.0],["2015-05-12",24.9758,25.2521,24.7894,25.1364,2559800.0],["2015-05-13",25.0717,25.3435,24.9811,25.2917,2716000.0],["2015-05-14",25.4276,25.4535,25.2335,25.3435,1992800.0],["2015-05-15",25.3888,25.4082,24.9294,25.0523,2352600.0],["2015-05-18",25.0782,25.4276,25.0717,25.3823,2577200.0],["2015-05-19",25.5052,25.8352,25.4405,25.7381,4118300.0],["2015-05-20",25.7446,25.7446,25.5117,25.6152,2450400.0],["2015-05-21",25.5182,25.7058,25.5117,25.5958,2351100.0],["2015-05-22",25.5764,25.6411,25.4923,25.4987,1644800.0],["2015-05-26",25.5829,25.6476,25.3758,25.6152,4955200.0],["2015-05-27",25.6605,25.8675,25.6087,25.8223,2848900.0],["2015-05-28",25.7252,25.8546,25.5764,25.8093,3304000.0],["2015-05-29",25.8093,25.8093,25.4211,25.5376,3192600.0],["2015-06-01",25.5958,25.6864,25.2335,25.3435,3027200.0],["2015-06-02",25.3629,25.6087,25.2464,25.5246,3433900.0],["2015-06-03",25.667,25.9775,25.6152,25.8805,3459700.0],["2015-06-04",25.7317,25.997,25.654,25.6929,3529900.0],["2015-06-05",25.9516,26.1846,25.8611,26.0099,4321200.0],["2015-06-08",26.0422,26.1975,25.887,26.0552,2862800.0],["2015-06-09",26.1005,26.3593,26.0034,26.2687,2901200.0],["2015-06-10",26.3787,26.7345,26.3528,26.631,4102200.0],["2015-06-11",26.644,26.7022,26.3916,26.4628,3044000.0],["2015-06-12",26.411,26.5857,26.3399,26.5728,2498800.0],["2015-06-15",26.3657,26.8834,26.3399,26.6893,5157400.0],["2015-06-16",26.6245,26.9351,26.534,26.8251,3584500.0],["2015-06-17",26.8834,26.9286,26.5857,26.631,4356700.0],["2015-06-18",26.7216,26.7863,26.4757,26.7087,5394700.0],["2015-06-19",26.631,26.7669,26.4757,26.5404,4731800.0],["2015-06-22",26.7345,26.8316,26.5728,26.6504,5810100.0],["2015-06-23",26.7863,26.9804,26.6698,26.8898,4611300.0],["2015-06-24",26.7798,26.961,26.6246,26.631,3329300.0],["2015-06-25",26.7992,26.8316,26.5275,26.5404,3762000.0],["2015-06-26",26.7151,26.851,26.5922,26.7151,4137800.0],["2015-06-29",26.3399,26.6116,25.9905,26.0422,4241200.0],["2015-06-30",26.3657,26.5404,26.0746,26.0811,4724600.0],["2015-07-01",26.3657,26.6634,26.3463,26.5534,3874800.0],["2015-07-02",26.5081,26.521,26.0487,26.1263,3324200.0],["2015-07-06",25.8352,26.1393,25.764,26.1134,3950100.0],["2015-07-07",26.1199,26.1716,25.654,26.1005,5019800.0],["2015-07-08",25.8675,26.0293,25.6993,25.7576,4514000.0],["2015-07-09",26.2105,26.314,25.8805,25.9969,4761500.0],["2015-07-10",26.4563,26.5016,26.1846,26.3334,2801300.0],["2015-07-13",26.6181,26.6698,26.4628,26.5857,2463500.0],["2015-07-14",26.4628,26.7022,26.3463,26.6698,3636400.0],["2015-07-15",26.7475,27.0451,26.644,26.9092,5593300.0],["2015-07-16",26.9157,27.0386,26.741,26.8834,6013400.0],["2015-07-17",26.8833,26.8833,26.1263,26.4304,6176000.0],["2015-07-20",26.4175,26.7798,26.3593,26.644,4714600.0],["2015-07-21",26.6763,26.9351,26.5404,26.7022,4221000.0],["2015-07-22",26.7281,27.0386,26.6569,26.9157,3854900.0],["2015-07-23",26.9545,27.1098,26.7475,26.8251,4337500.0],["2015-07-24",26.7863,26.8316,26.3593,26.3916,4848800.0],["2015-07-27",26.2169,26.3852,26.0487,26.1781,3560800.0],["2015-07-28",26.3399,26.3722,25.9775,26.1393,3492500.0],["2015-07-29",26.1522,26.3463,25.9711,26.2752,4326400.0],["2015-07-30",26.204,26.3463,26.1328,26.2752,4701300.0],["2015-07-31",26.2946,26.4304,26.0552,26.0552,11661700.0],["2015-08-03",26.0811,26.1911,25.874,26.0875,5556600.0],["2015-08-04",26.1134,26.4304,26.0811,26.2946,4653700.0],["2015-08-05",26.5728,26.7798,26.3269,26.4434,3479300.0],["2015-08-06",26.521,26.6116,26.2363,26.3269,3117500.0],["2015-08-07",26.3075,26.521,25.9193,26.0616,4791300.0],["2015-08-10",26.2169,26.5793,26.1911,26.5081,4726400.0],["2015-08-11",26.2234,26.3593,25.8675,26.0164,4709700.0],["2015-08-12",25.8796,25.8796,25.3063,25.606,4025700.0],["2015-08-13",25.6646,25.9121,25.593,25.8535,3335000.0],["2015-08-14",25.8535,26.2574,25.7884,26.2574,3403300.0],["2015-08-17",26.0098,26.3355,25.9512,26.1792,2937900.0],["2015-08-18",25.7623,26.3095,25.7623,26.1141,8127300.0],["2015-08-19",26.088,26.0945,25.7037,25.7819,6825000.0],["2015-08-20",25.6125,25.6841,25.137,25.137,6415100.0],["2015-08-21",24.9025,25.0197,24.4726,24.4921,8121700.0],["2015-08-24",22.8506,23.9449,22.6422,23.1698,10741900.0],["2015-08-25",23.8928,23.8928,22.6487,22.6552,9155300.0],["2015-08-26",23.2675,23.6974,22.9548,23.6583,9351600.0],["2015-08-27",24.0752,24.3293,23.8733,24.2511,6845300.0],["2015-08-28",24.1013,24.2576,23.9905,24.1664,3874900.0],["2015-08-31",23.717,24.1208,23.5932,24.0492,4664900.0],["2015-09-01",23.4629,23.6062,22.8441,23.0135,7243900.0],["2015-09-02",23.4955,23.5737,23.0851,23.3717,4397300.0],["2015-09-03",23.4499,23.8994,23.3913,23.7626,6135600.0],["2015-09-04",23.4434,23.5085,23.1763,23.3652,4278100.0],["2015-09-08",23.8603,23.9515,23.5867,23.9254,3307700.0],["2015-09-09",24.2381,24.3228,23.5802,23.6258,3558500.0],["2015-09-10",23.5085,24.1143,23.489,23.8928,6171400.0],["2015-09-11",23.7821,23.8147,23.5802,23.7365,3594200.0],["2015-09-14",23.756,23.9449,23.7105,23.8147,3837900.0],["2015-09-15",23.8668,24.2316,23.7626,24.1534,3271300.0],["2015-09-16",24.0882,24.225,23.8798,24.1534,3505800.0],["2015-09-17",24.1469,24.3162,23.4369,23.5541,5814300.0],["2015-09-18",23.2349,23.3196,22.9027,22.9939,6554500.0],["2015-09-21",23.1893,23.3522,23.0916,23.2805,3248800.0],["2015-09-22",22.9092,23.0916,22.7269,22.9614,3624700.0],["2015-09-23",22.9548,23.0786,22.7073,22.9483,3827200.0],["2015-09-24",22.6617,22.8767,22.6226,22.8311,2923600.0],["2015-09-25",23.2219,23.4043,23.0981,23.2415,3426600.0],["2015-09-28",23.0656,23.1242,22.6682,22.7008,5569500.0],["2015-09-29",22.7529,22.9418,22.6291,22.9092,3821800.0],["2015-09-30",23.1698,23.2154,22.8897,23.1893,4026600.0],["2015-10-01",23.248,23.2675,22.9092,23.2089,3946500.0],["2015-10-02",22.6878,23.287,22.3035,23.287,9633700.0],["2015-10-05",23.4629,23.8863,23.3913,23.8212,3530800.0],["2015-10-06",23.6649,23.8342,23.5867,23.7235,3842300.0],["2015-10-07",23.8798,24.1729,23.7691,23.9775,3771500.0],["2015-10-08",23.8863,24.0687,23.7561,24.0427,3437200.0],["2015-10-09",23.9319,24.1338,23.6649,23.8016,3378400.0],["2015-10-12",23.7756,23.9515,23.6258,23.9124,2508800.0],["2015-10-13",23.7691,23.8407,23.5541,23.5932,3881600.0],["2015-10-14",23.5476,23.5802,23.1698,23.287,4443600.0],["2015-10-15",23.5867,24.0361,23.4173,24.0101,6196300.0],["2015-10-16",24.1078,24.2641,23.7039,23.7691,4873300.0],["2015-10-19",23.6062,23.8798,23.5606,23.6127,3477700.0],["2015-10-20",23.6453,23.984,23.5476,23.9384,3677100.0],["2015-10-21",24.0231,24.1208,23.6258,23.6323,4045000.0],["2015-10-22",23.756,24.2381,23.756,24.0492,3323900.0],["2015-10-23",24.2706,24.5507,24.1404,24.5312,3673800.0],["2015-10-26",24.4856,24.5833,24.1729,24.2902,2695600.0],["2015-10-27",24.1208,24.2967,23.945,24.0427,3358800.0],["2015-10-28",24.0883,24.7722,24.0687,24.7657,6903000.0],["2015-10-29",24.668,24.896,24.5247,24.5963,3310600.0],["2015-10-30",24.6029,24.6224,24.0883,24.199,5997300.0],["2015-11-02",24.3228,24.7071,24.2316,24.6224,5341800.0],["2015-11-03",24.5312,24.7201,24.3944,24.6094,3685100.0],["2015-11-04",24.6615,24.8308,24.5247,24.6354,5117700.0],["2015-11-05",24.6745,25.0393,24.6615,24.8504,4035000.0],["2015-11-06",25.5148,25.7102,25.2738,25.4301,4851600.0],["2015-11-09",25.5213,25.5669,25.0197,25.1761,4213500.0],["2015-11-10",25.0908,25.3204,24.9596,25.1433,3849300.0],["2015-11-11",25.3269,25.3729,25.0186,25.1301,4830800.0],["2015-11-12",24.9334,25.0842,24.7891,24.7891,4156700.0],["2015-11-13",24.7366,24.9137,24.4151,24.5004,5029400.0],["2015-11-16",24.4545,24.8809,24.4086,24.8743,3753200.0],["2015-11-17",24.953,25.1105,24.4086,24.7956,3182400.0],["2015-11-18",24.8481,25.1826,24.6906,25.1564,4249000.0],["2015-11-19",25.1564,25.3663,24.9858,25.281,3416800.0],["2015-11-20",25.386,25.4516,25.1761,25.3532,6260200.0],["2015-11-23",25.3663,25.6287,25.3401,25.4319,3802100.0],["2015-11-24",25.2548,25.3466,25.058,25.2482,3526000.0],["2015-11-25",25.2745,25.3663,25.1236,25.2417,2752300.0],["2015-11-27",25.2679,25.3794,25.1236,25.3597,1194800.0],["2015-11-30",25.4057,25.4647,25.2023,25.3335,3687700.0],["2015-12-01",25.5369,25.6156,25.3007,25.5631,4358600.0],["2015-12-02",25.5959,25.6418,25.1957,25.2482,3951800.0],["2015-12-03",25.3401,25.4319,24.7694,24.8481,3684200.0],["2015-12-04",24.9793,25.6221,24.8284,25.55,4514200.0],["2015-12-07",25.7533,25.7664,25.1695,25.386,3538600.0],["2015-12-08",25.1564,25.2745,24.7825,24.8612,4050700.0],["2015-12-09",24.7431,24.953,24.2774,24.4283,4243800.0],["2015-12-10",24.4151,24.9793,24.3036,24.6382,3531500.0],["2015-12-11",24.2905,24.4479,23.9888,24.1462,4464500.0],["2015-12-14",24.2577,24.4873,23.9363,24.2118,4717900.0],["2015-12-15",24.5135,24.9465,24.5135,24.7169,6770100.0],["2015-12-16",24.9399,25.1892,24.6119,25.1433,5641800.0],["2015-12-17",25.2745,25.327,24.8087,24.8153,3780100.0],["2015-12-18",24.671,24.7563,24.3823,24.4217,16250000.0],["2015-12-21",24.6907,24.7431,24.1659,24.4545,3874700.0],["2015-12-22",24.6251,24.7103,24.1593,24.6907,4046200.0],["2015-12-23",24.8218,25.1105,24.7038,25.0842,2932700.0],["2015-12-24",25.0383,25.222,24.9662,25.1039,980400.0],["2015-12-28",24.9596,25.0252,24.6644,24.9858,2081800.0],["2015-12-29",25.1564,25.3401,25.0514,25.281,2049500.0],["2015-12-30",25.2351,25.2745,24.9924,25.0383,1583000.0],["2015-12-31",24.8743,25.0645,24.7562,24.8022,2910300.0],["2016-01-04",24.2184,24.2905,23.7985,24.0412,5873200.0],["2016-01-05",24.015,24.2315,23.851,24.0478,3584300.0],["2016-01-06",23.6542,24.0019,23.523,23.7133,4228300.0],["2016-01-07",23.2082,23.4705,22.8802,23.0376,4703800.0],["2016-01-08",23.2344,23.2475,22.4932,22.5391,5000100.0],["2016-01-11",22.7293,22.8539,22.4932,22.749,6162300.0],["2016-01-12",23.0245,23.077,22.5456,22.8933,4747600.0],["2016-01-13",23.0507,23.1163,22.0471,22.1193,4729200.0],["2016-01-14",22.198,22.4669,21.9093,22.316,4496400.0],["2016-01-15",21.5814,21.8831,21.4698,21.7388,6748100.0],["2016-01-19",22.1061,22.1061,21.3715,21.5945,5833500.0],["2016-01-20",21.0894,21.8372,20.8467,21.5551,13020900.0],["2016-01-21",21.4305,21.4895,20.8008,20.8467,9970200.0],["2016-01-22",21.1156,21.3255,20.7024,20.9582,6485200.0],["2016-01-25",20.8598,20.9123,20.3875,20.4072,7275300.0],["2016-01-26",20.4793,20.722,20.3285,20.6433,6050500.0],["2016-01-27",20.6171,21.2337,20.5384,20.7614,5436400.0],["2016-01-28",20.8992,21.1747,20.8073,20.932,8450700.0],["2016-01-29",21.0959,21.4436,20.9976,21.4239,6853300.0],["2016-02-01",21.3387,21.4043,21.0238,21.1812,4491400.0],["2016-02-02",20.8598,20.886,20.5974,20.7155,5414800.0],["2016-02-03",20.8073,20.9188,20.1514,20.8467,6802800.0],["2016-02-04",20.7942,21.155,20.7811,21.0959,7160800.0],["2016-02-05",21.1025,21.3452,20.9057,21.0304,7104500.0],["2016-02-08",20.7089,20.7352,20.2694,20.5515,6118700.0],["2016-02-09",20.1973,20.8467,20.1645,20.7286,6286400.0],["2016-02-10",20.9536,21.1388,20.6691,20.6889,5833400.0],["2016-02-11",20.1133,20.3382,19.8156,20.0339,6114400.0],["2016-02-12",20.55,20.9072,20.3449,20.894,5141600.0],["2016-02-16",21.205,21.7144,21.0065,21.5556,4865200.0],["2016-02-17",21.7277,21.9129,21.6813,21.7806,5196800.0],["2016-02-18",21.7806,21.8666,21.238,21.3439,4049300.0],["2016-02-19",21.205,21.4432,21.1256,21.4233,3849100.0],["2016-02-22",21.6086,21.8203,21.5953,21.8137,3846500.0],["2016-02-23",21.6813,21.8203,21.0925,21.2381,5507100.0],["2016-02-24",20.9205,21.1984,20.6889,21.1719,6344600.0],["2016-02-25",21.2381,21.5027,21.1851,21.4961,5113000.0],["2016-02-26",21.721,22.1842,21.5821,22.032,6295100.0],["2016-02-29",21.9725,22.0254,21.2711,21.2778,6612500.0],["2016-03-01",21.4961,22.1312,21.3836,22.1312,7307100.0],["2016-03-02",22.1842,22.4356,22.0651,22.3694,5376000.0],["2016-03-03",22.3694,22.6804,22.2702,22.6738,2905600.0],["2016-03-04",22.7862,23.0244,22.6738,22.8193,4935300.0],["2016-03-07",22.6142,22.7598,22.5017,22.7267,2555600.0],["2016-03-08",22.6605,22.6605,22.1511,22.2702,4987600.0],["2016-03-09",22.4422,22.5348,22.0452,22.1379,4888600.0],["2016-03-10",22.3363,22.6341,21.9725,22.2702,5051700.0],["2016-03-11",22.5017,22.8259,22.3826,22.7929,3540000.0],["2016-03-14",22.7664,22.859,22.5811,22.7466,2973800.0],["2016-03-15",22.5017,22.6672,22.4819,22.6605,3158700.0],["2016-03-16",22.5415,22.7929,22.3827,22.4687,6332600.0],["2016-03-17",22.3827,22.6407,22.1312,22.5944,4830400.0],["2016-03-18",22.7465,23.0509,22.6936,22.9384,9538600.0],["2016-03-21",22.9649,23.1171,22.7002,22.912,3220700.0],["2016-03-22",22.7201,22.8789,22.6275,22.7598,3187100.0],["2016-03-23",22.7862,22.8326,22.5414,22.5878,3674300.0],["2016-03-24",22.4422,22.4422,22.118,22.29,4278200.0],["2016-03-28",22.1246,22.3297,22.1246,22.204,4926000.0],["2016-03-29",22.1577,22.1577,21.7938,22.0452,5329000.0],["2016-03-30",22.1776,22.4091,22.0915,22.1842,4626600.0],["2016-03-31",22.1776,22.2834,21.9592,22.0121,5997100.0],["2016-04-01",21.8864,22.1842,21.7012,22.1709,10914800.0],["2016-04-04",22.1445,22.3827,22.0585,22.29,6145000.0],["2016-04-05",22.0452,22.1379,21.8401,21.8732,4378900.0],["2016-04-06",21.9261,22.0783,21.8203,21.9195,7954500.0],["2016-04-07",21.688,21.8269,21.3175,21.463,6992800.0],["2016-04-08",21.6549,21.8931,21.4365,21.4961,5547400.0],["2016-04-11",21.6416,21.9063,21.5622,21.5821,5067500.0],["2016-04-12",21.635,21.9328,21.5424,21.8666,4104600.0],["2016-04-13",22.1048,22.6407,22.0518,22.6341,5727400.0],["2016-04-14",22.5812,23.0509,22.4951,22.826,4531200.0],["2016-04-15",22.8458,22.8987,22.4951,22.515,5637400.0],["2016-04-18",22.4885,22.7598,22.376,22.6605,5839000.0],["2016-04-19",22.7201,23.0244,22.6473,22.9649,5242100.0],["2016-04-20",23.0707,23.3089,22.945,23.2957,5026000.0],["2016-04-21",23.3222,23.5802,23.1171,23.2494,9351400.0],["2016-04-22",23.3949,23.7522,23.3288,23.7059,6365200.0],["2016-04-25",23.514,23.6596,23.3155,23.4611,4223100.0],["2016-04-26",23.5471,23.9639,23.4677,23.9242,6066800.0],["2016-04-27",23.9308,24.1492,23.7257,23.9176,5775400.0],["2016-04-28",23.6794,23.8912,23.4677,23.5537,3597500.0],["2016-04-29",23.3883,23.5868,23.2229,23.4082,4149100.0],["2016-05-02",23.4214,23.5405,23.2097,23.428,3894400.0],["2016-05-03",23.1237,23.256,22.912,23.0443,4579900.0],["2016-05-04",22.8259,22.9384,22.3628,22.5679,4815400.0],["2016-05-05",22.5613,22.6672,22.4157,22.4951,3100300.0],["2016-05-06",22.3165,22.5348,22.2702,22.5084,2682000.0],["2016-05-09",22.3099,22.5282,22.1709,22.3165,3123400.0],["2016-05-10",22.5348,22.8127,22.4422,22.7466,3524800.0],["2016-05-11",22.6865,22.8733,22.5398,22.6331,3059300.0],["2016-05-12",22.7265,22.86,22.3863,22.4997,3592500.0],["2016-05-13",22.4597,22.6598,22.0195,22.0928,4181900.0],["2016-05-16",22.2463,22.4597,22.0928,22.3663,5292200.0],["2016-05-17",22.2729,22.6665,22.1729,22.4264,6278300.0],["2016-05-18",22.413,23.3002,22.3997,23.2268,8434200.0],["2016-05-19",23.1134,23.447,23.0601,23.3536,7800500.0],["2016-05-20",23.4269,23.6271,23.3402,23.4003,3800300.0],["2016-05-23",23.3802,23.5203,23.1535,23.3336,3915300.0],["2016-05-24",23.507,23.8205,23.4403,23.7071,3329200.0],["2016-05-25",23.8939,24.3808,23.8805,24.2608,5719100.0],["2016-05-26",24.2207,24.2407,23.9206,24.1007,3228500.0],["2016-05-27",24.1407,24.2541,24.0206,24.2474,3109300.0],["2016-05-31",24.4075,24.4342,24.1273,24.2608,4808300.0],["2016-06-01",24.0139,24.5009,23.8272,24.4609,4486100.0],["2016-06-02",24.3942,24.6477,24.2808,24.6343,3627500.0],["2016-06-03",24.174,24.3608,23.7538,24.2608,5551100.0],["2016-06-06",24.3008,24.6943,24.1407,24.5342,3442800.0],["2016-06-07",24.5409,24.6076,24.4142,24.4275,3992300.0],["2016-06-08",24.3742,24.5409,24.3208,24.4209,2847300.0],["2016-06-09",24.2474,24.2608,23.9472,24.134,2755500.0],["2016-06-10",23.8739,23.9939,23.7271,23.9606,3397500.0],["2016-06-13",23.8605,24.2474,23.8005,23.8605,4255900.0],["2016-06-14",23.7805,24.0006,23.4936,23.6004,6560200.0],["2016-06-15",23.6471,24.1007,23.5604,23.7271,4818800.0],["2016-06-16",23.4936,23.7471,23.3402,23.7204,4500800.0],["2016-06-17",23.7204,24.0139,23.567,23.8472,7257300.0],["2016-06-20",24.2341,24.5209,23.8272,23.8539,5197400.0],["2016-06-21",23.9272,24.054,23.7071,24.0073,3597600.0],["2016-06-22",24.0406,24.3408,23.9739,24.0006,3446100.0],["2016-06-23",24.2608,24.6477,24.2608,24.6477,4210400.0],["2016-06-24",23.4736,23.8138,23.02,23.0267,8059500.0],["2016-06-27",22.6665,22.6865,21.9127,22.0461,5837900.0],["2016-06-28",22.3997,22.7799,22.2196,22.7599,6794300.0],["2016-06-29",22.8466,23.1535,22.7132,23.1334,6256800.0],["2016-06-30",23.3402,23.7605,22.9867,23.7538,6451200.0],["2016-07-01",23.7538,23.7538,23.4203,23.527,4442300.0],["2016-07-05",23.2802,23.3202,22.7265,22.8266,4214400.0],["2016-07-06",22.6198,23.0134,22.4931,22.9867,3509200.0],["2016-07-07",22.9867,23.3936,22.9533,23.1935,3763900.0],["2016-07-08",23.567,23.7405,23.447,23.4936,3648600.0],["2016-07-11",23.5537,23.7671,23.5137,23.6004,3766000.0],["2016-07-12",23.8539,24.074,23.8072,24.0273,3380300.0],["2016-07-13",23.9939,24.0406,23.7605,23.9472,4299800.0],["2016-07-14",24.4342,24.5342,24.2407,24.4609,4725100.0],["2016-07-15",24.6543,24.661,24.3341,24.5276,4390400.0],["2016-07-18",24.4676,24.6343,24.4142,24.4676,2347400.0],["2016-07-19",24.3008,24.5209,24.2608,24.4275,2930400.0],["2016-07-20",24.5743,24.5943,24.2941,24.3075,5104200.0],["2016-07-21",24.5943,24.6143,24.2741,24.4075,5148000.0],["2016-07-22",24.3675,24.601,24.1407,24.601,4436700.0],["2016-07-25",24.5476,24.6477,24.4475,24.5409,3333700.0],["2016-07-26",24.5076,24.6743,24.4742,24.6743,2689100.0],["2016-07-27",24.681,24.8945,24.5809,24.6477,3524500.0],["2016-07-28",24.5943,24.8077,24.4142,24.7544,4059200.0],["2016-07-29",24.6543,24.7677,24.5609,24.5943,3614200.0],["2016-08-01",24.6543,24.7277,24.4208,24.4609,2620300.0],["2016-08-02",24.3542,24.4609,24.154,24.2674,3083100.0],["2016-08-03",24.3341,24.7811,24.3141,24.7744,3977100.0],["2016-08-04",24.7077,24.9211,24.661,24.661,3559600.0],["2016-08-05",24.9412,25.3881,24.9078,25.3881,4946900.0],["2016-08-08",25.4148,25.5615,25.2947,25.3481,3009800.0],["2016-08-09",25.3281,25.4481,25.2814,25.3481,3366400.0],["2016-08-10",25.3682,25.4086,24.9446,24.9648,3876000.0],["2016-08-11",25.0522,25.1464,24.9312,25.0052,3987200.0],["2016-08-12",24.8034,24.8976,24.7093,24.8841,2936600.0],["2016-08-15",25.0052,25.2943,24.9917,25.2338,2339400.0],["2016-08-16",25.1867,25.2875,25.0993,25.2136,2421900.0],["2016-08-17",25.2001,25.4018,25.1463,25.3279,2808000.0],["2016-08-18",25.2741,25.3951,25.2069,25.3817,1923100.0],["2016-08-19",25.3077,25.4422,25.1934,25.4153,2165600.0],["2016-08-22",25.3951,25.4691,25.301,25.4086,2033200.0],["2016-08-23",25.5363,25.5767,25.4489,25.4556,2164500.0],["2016-08-24",25.5027,25.5699,25.3346,25.3951,1874300.0],["2016-08-25",25.4153,25.5162,25.3346,25.4893,2442000.0],["2016-08-26",25.5834,25.7313,25.3548,25.543,4754500.0],["2016-08-29",25.6237,25.738,25.4624,25.6103,3373200.0],["2016-08-30",25.6775,25.7784,25.5968,25.7716,2919500.0],["2016-08-31",25.8322,25.8927,25.5834,25.886,4281100.0],["2016-09-01",25.9532,25.9868,25.5296,25.7649,3889900.0],["2016-09-02",25.6641,25.9196,25.6641,25.8792,3003200.0],["2016-09-06",25.812,25.8725,25.4018,25.4489,4288400.0],["2016-09-07",25.3951,25.496,25.2875,25.4556,8663400.0],["2016-09-08",25.496,25.7313,25.3951,25.7044,4240900.0],["2016-09-09",25.6573,25.8658,25.6036,25.6842,7638500.0],["2016-09-12",25.6103,26.0944,25.496,26.0271,7196400.0],["2016-09-13",25.7111,25.812,25.2069,25.3951,6176200.0],["2016-09-14",25.3682,25.4422,25.1262,25.1665,3954800.0],["2016-09-15",25.0589,25.6708,24.9783,25.6237,5070500.0],["2016-09-16",25.4422,25.5162,25.2808,25.4422,5540700.0],["2016-09-19",25.6103,25.8053,25.496,25.6036,3184800.0],["2016-09-20",25.8053,25.812,25.4758,25.5161,3043300.0],["2016-09-21",25.6842,25.8523,25.496,25.7313,4215900.0],["2016-09-22",25.8389,25.8725,25.5632,25.6439,4892600.0],["2016-09-23",25.5699,25.8254,25.4624,25.4624,6215300.0],["2016-09-26",25.2607,25.3279,24.8707,24.8976,5744300.0],["2016-09-27",24.8303,25.1732,24.7429,25.1464,4250900.0],["2016-09-28",25.18,25.3279,25.0455,25.3144,3133900.0],["2016-09-29",25.2203,25.543,24.9648,25.0657,4157400.0],["2016-09-30",25.2405,25.4825,25.106,25.3615,4264500.0],["2016-10-03",25.2674,25.4422,25.1732,25.2875,2513600.0],["2016-10-04",25.3615,25.7851,25.1598,25.738,10280200.0],["2016-10-05",25.886,26.2154,25.8053,26.1146,6977400.0],["2016-10-06",26.1415,26.2289,25.9532,26.1952,3793900.0],["2016-10-07",26.1818,26.2557,25.8792,26.1482,3702300.0],["2016-10-10",26.3768,26.3969,26.2356,26.3499,3282200.0],["2016-10-11",26.2625,26.5045,25.9935,26.054,7485200.0],["2016-10-12",26.0809,26.2221,25.9935,26.0271,4066900.0],["2016-10-13",25.7716,25.7784,25.2472,25.4624,4525400.0],["2016-10-14",25.8187,25.8725,25.3077,25.4758,7965900.0],["2016-10-17",25.5162,25.5699,25.1464,25.1665,4684500.0],["2016-10-18",25.4086,25.5296,25.18,25.4758,4850500.0],["2016-10-19",25.7649,26.202,25.2876,26.0675,9843000.0],["2016-10-20",26.1415,26.3499,25.886,26.1952,7822300.0],["2016-10-21",25.9599,26.1751,25.8792,26.0877,5636300.0],["2016-10-24",26.2423,26.3432,26.1616,26.1683,4018700.0],["2016-10-25",26.1146,26.3028,26.0473,26.1414,3450300.0],["2016-10-26",26.0608,26.3633,26.0271,26.2625,4143300.0],["2016-10-27",26.4171,26.6457,26.3432,26.444,4423600.0],["2016-10-28",26.4844,26.5112,26.1482,26.323,5242700.0],["2016-10-31",26.4306,26.5516,26.3499,26.3566,3511500.0],["2016-11-01",26.4238,26.5112,26.007,26.2423,5341300.0],["2016-11-02",26.1011,26.1616,25.8389,25.9666,5572800.0],["2016-11-03",26.0339,26.2087,25.8389,25.8927,5870700.0],["2016-11-04",25.933,26.0271,25.7044,25.7179,4514600.0],["2016-11-07",26.2221,26.4507,26.1414,26.4507,5678000.0],["2016-11-08",26.4372,26.4846,26.2204,26.3423,5386400.0],["2016-11-09",26.7421,27.7042,26.5862,27.5145,10663800.0],["2016-11-10",27.8803,28.5375,27.8329,28.0632,14267600.0],["2016-11-11",27.9955,28.4562,27.9481,28.3546,10197300.0],["2016-11-14",28.4562,29.2693,28.4291,29.0321,9672100.0],["2016-11-15",28.7543,29.1202,28.4223,29.1202,8574200.0],["2016-11-16",28.1852,29.2422,28.1852,29.0118,9903100.0],["2016-11-17",29.0728,29.8858,29.0253,29.818,9424900.0],["2016-11-18",29.8113,30.1839,29.6826,30.1433,7578100.0],["2016-11-21",30.2178,30.3059,30.0145,30.2313,5704900.0],["2016-11-22",30.2856,30.4075,29.94,30.1501,6328800.0],["2016-11-23",30.2246,30.394,30.0687,30.2246,4201100.0],["2016-11-25",30.2246,30.2991,30.1568,30.2517,1936200.0],["2016-11-28",30.0687,30.1975,29.8045,29.8384,4308200.0],["2016-11-29",29.9061,30.0349,29.8045,29.9129,3170500.0],["2016-11-30",30.2178,30.6988,30.211,30.6582,6956900.0],["2016-12-01",30.7192,31.268,30.5701,31.0579,7133000.0],["2016-12-02",30.9969,31.0037,30.5159,30.6311,4719000.0],["2016-12-05",30.936,31.0579,30.7598,30.8479,5334700.0],["2016-12-06",31.0037,31.1867,30.8208,31.1663,4213900.0],["2016-12-07",31.1663,31.5322,30.9699,31.4983,4449900.0],["2016-12-08",31.6067,32.0471,31.5864,31.8303,5620400.0],["2016-12-09",31.749,32.0133,31.4035,32.0133,5052100.0],["2016-12-12",31.8303,32.2639,31.6677,31.7558,4758700.0],["2016-12-13",31.8981,32.0403,31.6474,31.8845,3967700.0],["2016-12-14",31.5661,32.1623,31.417,31.6948,7596300.0],["2016-12-15",31.8506,32.0945,31.5864,31.8168,4495700.0],["2016-12-16",31.9726,32.0607,31.5322,31.5661,5081800.0],["2016-12-19",31.6,31.7626,31.4441,31.749,2754700.0],["2016-12-20",31.9387,32.2843,31.8845,32.2843,3107400.0],["2016-12-21",32.3859,32.4198,31.9794,32.1149,3552900.0],["2016-12-22",32.0675,32.1488,31.8777,32.0539,3573100.0],["2016-12-23",32.1081,32.2233,31.9726,32.2097,2635100.0],["2016-12-27",32.2368,32.3588,32.1894,32.3249,1869200.0],["2016-12-28",32.3384,32.3588,31.9184,31.9794,2716000.0],["2016-12-29",31.9929,32.0268,31.5322,31.6542,2811500.0],["2016-12-30",31.81,31.9319,31.6541,31.8574,3467500.0],["2017-01-03",32.1488,32.2775,31.6338,31.8303,5674200.0],["2017-01-04",31.8981,32.1284,31.8439,32.0742,4539800.0],["2017-01-05",31.9455,32.1149,31.5254,31.6609,3619500.0],["2017-01-06",31.81,31.9387,31.6135,31.871,3374500.0],["2017-01-09",31.7422,31.8778,31.5119,31.6609,3289100.0],["2017-01-10",31.688,31.9387,31.5119,31.6135,4964300.0],["2017-01-11",31.5051,31.7016,31.417,31.688,9262600.0],["2017-01-12",31.5729,31.6745,31.2544,31.3967,6288700.0],["2017-01-13",31.5864,31.9658,31.4441,31.5187,4145500.0],["2017-01-17",31.2612,31.2612,30.7734,30.8682,8281700.0],["2017-01-18",30.9699,31.3425,30.6853,31.3018,7225700.0],["2017-01-19",31.207,31.2476,30.3601,30.6853,7012100.0],["2017-01-20",30.814,31.0986,30.6514,30.7734,4466700.0],["2017-01-23",30.7056,30.9969,30.5904,30.7598,4494500.0],["2017-01-24",30.9224,31.3425,30.7734,31.1392,5619200.0],["2017-01-25",31.5525,31.8574,31.4102,31.8303,4992700.0],["2017-01-26",31.8574,32.0742,31.7626,31.9929,4147800.0],["2017-01-27",31.8439,32.0133,31.7422,31.8235,3339300.0],["2017-01-30",31.5458,31.7016,31.1596,31.4916,4738400.0],["2017-01-31",31.3357,31.5864,31.1528,31.2951,4107400.0],["2017-02-01",31.5796,31.7626,31.0647,31.1325,5641300.0],["2017-02-02",30.9021,31.1325,30.7666,31.0376,3461600.0],["2017-02-03",31.6271,31.7355,31.268,31.5796,5359800.0],["2017-02-06",31.3222,31.6609,31.2612,31.4577,3214500.0],["2017-02-07",31.6,31.6203,31.3696,31.4306,3458400.0],["2017-02-08",31.1305,31.2942,31.0282,31.226,4193500.0],["2017-02-09",31.3556,31.7102,31.1987,31.6488,3796200.0],["2017-02-10",31.8125,31.8806,31.6352,31.7988,2814300.0],["2017-02-13",31.8807,32.3444,31.8807,32.0375,6355200.0],["2017-02-14",32.0852,32.6853,32.0034,32.6444,4474100.0],["2017-02-15",32.7399,32.9786,32.5694,32.9104,4298000.0],["2017-02-16",32.8217,32.9036,32.4671,32.7331,3938300.0],["2017-02-17",32.4944,32.7058,32.3307,32.7058,2635800.0],["2017-02-21",32.8081,32.9513,32.5694,32.7263,3044400.0],["2017-02-22",32.4603,33.0263,32.4262,32.8354,2889400.0],["2017-02-23",32.8695,33.0945,32.549,33.0945,4300800.0],["2017-02-24",32.8081,33.0536,32.6513,32.8081,5928700.0],["2017-02-27",32.7604,32.9854,32.7399,32.8558,5541200.0],["2017-02-28",32.6171,32.9581,32.6103,32.8831,4610600.0],["2017-03-01",33.5173,34.0151,33.4832,33.8924,5426600.0],["2017-03-02",33.8719,33.8924,33.0945,33.115,4128500.0],["2017-03-03",33.0945,33.2854,33.0604,33.1695,4560100.0],["2017-03-06",32.8831,32.999,32.6785,32.8899,3688200.0],["2017-03-07",32.7876,32.9786,32.6649,32.6853,3744500.0],["2017-03-08",33.1218,33.1831,32.6922,32.7331,4060600.0],["2017-03-09",32.8354,33.1491,32.7263,32.7876,4119800.0],["2017-03-10",32.9718,33.0263,32.3853,32.5353,4827900.0],["2017-03-13",32.5285,32.6853,32.4398,32.5148,3492600.0],["2017-03-14",32.2966,32.4671,32.058,32.4126,3294900.0],["2017-03-15",32.6035,32.7126,31.9829,32.0648,5658600.0],["2017-03-16",32.2557,32.4876,32.1534,32.2625,5887500.0],["2017-03-17",32.2966,32.3785,31.8397,31.9352,7872100.0],["2017-03-20",31.8534,31.9011,31.5056,31.5261,4607200.0],["2017-03-21",31.7374,31.7784,29.9167,30.0053,8864100.0],["2017-03-22",29.8485,30.244,29.3916,30.0667,5919000.0],["2017-03-23",30.019,30.4963,29.903,30.2235,5540100.0],["2017-03-24",30.3599,30.4827,30.0121,30.2849,5079600.0],["2017-03-27",29.5007,30.1417,29.1393,30.1213,5833700.0],["2017-03-28",30.0053,30.7964,29.8894,30.6191,5302100.0],["2017-03-29",30.5509,30.6395,30.2235,30.3258,3287700.0],["2017-03-30",30.2917,30.9873,30.2235,30.8441,3074300.0],["2017-03-31",30.7214,30.81,30.4759,30.4827,3402100.0],["2017-04-03",30.5509,30.6463,30.0735,30.4963,4082400.0],["2017-04-04",30.2985,30.4895,30.2508,30.3736,3295400.0],["2017-04-05",30.8032,30.8032,29.9644,29.9917,3996300.0],["2017-04-06",29.9303,30.2645,29.7462,30.2167,4813700.0],["2017-04-07",29.9439,30.2849,29.8894,30.0531,4154300.0],["2017-04-10",30.0394,30.2235,29.7598,29.8621,3167700.0],["2017-04-11",29.6848,29.8348,29.4461,29.7462,5156600.0],["2017-04-12",29.5893,29.7735,29.3234,29.4802,4253700.0],["2017-04-13",29.3097,29.603,29.0574,29.0642,3727500.0],["2017-04-17",29.1188,29.4734,28.9892,29.4257,4802600.0],["2017-04-18",29.1665,29.3643,28.8392,29.0301,5436200.0],["2017-04-19",29.2756,29.4393,28.9347,29.0711,4659000.0],["2017-04-20",29.3643,29.8553,29.1393,29.7803,5573400.0],["2017-04-21",29.6371,29.7462,29.2688,29.2756,5561400.0],["2017-04-24",30.0872,30.094,29.7462,29.8212,4976800.0],["2017-04-25",30.0531,30.1553,29.7666,29.7666,3892300.0],["2017-04-26",29.7394,30.1963,29.7053,29.8894,3958200.0],["2017-04-27",29.9235,29.9371,29.528,29.7189,3815600.0],["2017-04-28",29.678,29.8689,29.4189,29.4461,3812000.0],["2017-05-01",29.6303,29.8826,29.4734,29.7189,3643800.0],["2017-05-02",29.7257,29.8144,29.4734,29.6439,3779900.0],["2017-05-03",29.5075,30.1417,29.4461,30.1076,4462300.0],["2017-05-04",30.3736,30.4827,29.9849,30.0462,3991200.0],["2017-05-05",30.1213,30.1894,29.678,29.8212,2801300.0],["2017-05-08",29.8144,29.9303,29.6985,29.828,1844100.0],["2017-05-09",29.8894,30.019,29.5211,29.6439,2970400.0],["2017-05-10",29.5409,29.8224,29.5272,29.7812,2674500.0],["2017-05-11",29.6233,29.7263,29.2799,29.5478,3753100.0],["2017-05-12",29.3486,29.5409,29.1357,29.534,3714000.0],["2017-05-15",29.6096,29.8362,29.5752,29.7812,2544200.0],["2017-05-16",29.8499,30.0696,29.7332,30.0284,2921700.0],["2017-05-17",30.0284,30.0284,28.6688,28.8473,5761900.0],["2017-05-18",28.8267,29.1357,28.7512,28.9297,3664200.0],["2017-05-19",29.0053,29.2594,28.9297,29.0121,3594600.0],["2017-05-22",29.122,29.2868,28.9023,29.1152,3051200.0],["2017-05-23",29.1357,29.6988,29.0602,29.5478,2676200.0],["2017-05-24",29.6714,29.6714,29.1083,29.2182,3219500.0],["2017-05-25",29.2868,29.4791,29.1563,29.2731,2546600.0],["2017-05-26",29.2388,29.328,29.1358,29.225,1671200.0],["2017-05-30",29.019,29.1083,28.6551,28.8885,2558800.0],["2017-05-31",28.916,28.9435,28.2705,28.6001,4898200.0],["2017-06-01",28.7581,29.1426,28.4697,29.1289,3639600.0],["2017-06-02",28.9023,29.1838,28.71,28.9503,5191500.0],["2017-06-05",28.9503,29.2731,28.8954,29.0121,3896700.0],["2017-06-06",28.7718,28.9641,28.6276,28.7993,3785300.0],["2017-06-07",28.8817,29.1152,28.8199,29.019,5977700.0],["2017-06-08",29.019,30.1246,28.9916,29.7881,6902700.0],["2017-06-09",29.9804,30.358,29.9529,30.2894,5840200.0],["2017-06-12",30.3512,30.6876,30.2756,30.2756,3675000.0],["2017-06-13",30.4817,30.6053,30.3169,30.413,3233400.0],["2017-06-14",30.1246,30.5984,29.9117,30.5778,3555900.0],["2017-06-15",30.413,30.722,30.3718,30.4954,3167300.0],["2017-06-16",30.5228,30.564,30.2825,30.4404,4158600.0],["2017-06-19",30.5709,30.7701,30.3924,30.4679,2690800.0],["2017-06-20",30.3718,30.3924,30.1314,30.1795,3359900.0],["2017-06-21",30.1864,30.2207,29.898,29.9735,2628600.0],["2017-06-22",29.8842,29.9598,29.6714,29.7606,3216900.0],["2017-06-23",29.9048,30.0422,29.5272,29.6439,4055500.0],["2017-06-26",29.7126,30.0696,29.6027,29.8362,3283200.0],["2017-06-27",30.0284,30.3855,29.898,30.0902,3116300.0],["2017-06-28",30.3237,30.7838,30.3168,30.7494,4461400.0],["2017-06-29",31.4636,31.9305,30.8936,31.3194,5906800.0],["2017-06-30",31.4842,31.5391,31.0104,31.1821,3806800.0],["2017-07-03",31.3949,31.7795,31.3537,31.6696,2771200.0],["2017-07-05",31.7245,31.7863,31.4636,31.6833,3587100.0],["2017-07-06",31.6833,31.7451,31.2576,31.2645,3914100.0],["2017-07-07",31.3743,31.3881,31.0584,31.2232,4054400.0],["2017-07-10",31.1408,31.2919,31.0172,31.1408,2493700.0],["2017-07-11",31.1958,31.2851,31.0379,31.1615,2803800.0],["2017-07-12",31.0653,31.2851,30.9692,31.1958,2548700.0],["2017-07-13",31.2301,31.2919,31.0653,31.2851,2293800.0],["2017-07-14",30.9211,31.0104,30.619,30.77,6048100.0],["2017-07-17",30.7426,30.9898,30.5984,30.8387,2344600.0],["2017-07-18",30.6327,30.7906,30.4954,30.6327,3142800.0],["2017-07-19",30.7426,30.8799,30.461,30.7357,3374500.0],["2017-07-20",31.079,31.9511,30.9142,31.7657,6200800.0],["2017-07-21",31.6971,32.37,31.6971,31.7795,5932000.0],["2017-07-24",31.7589,32.0747,31.7589,31.9923,4245300.0],["2017-07-25",32.5691,32.7202,32.3837,32.4181,6146300.0],["2017-07-26",32.4181,32.5279,32.0473,32.1022,5646000.0],["2017-07-27",32.0953,32.4387,31.9855,32.1915,6262500.0],["2017-07-28",32.1434,32.3357,32.0404,32.1915,3667900.0],["2017-07-31",32.267,32.6653,32.267,32.4936,3965700.0],["2017-08-01",32.6721,32.8575,32.5073,32.8575,4752400.0],["2017-08-02",32.7751,32.9537,32.6927,32.9125,3370900.0],["2017-08-03",32.8301,32.9537,32.7133,32.8507,2861400.0],["2017-08-04",33.0979,33.3932,33.0017,33.2078,4518100.0],["2017-08-07",33.1734,33.2352,33.0361,33.0704,3223700.0],["2017-08-08",32.9674,33.5786,32.9674,33.1322,3312800.0],["2017-08-09",32.9525,33.07,32.8073,32.9732,4355600.0],["2017-08-10",32.6966,32.8073,32.261,32.2749,5226400.0],["2017-08-11",32.4132,32.5169,31.9153,32.0191,4575000.0],["2017-08-14",32.3094,32.5929,32.2956,32.3993,3209700.0],["2017-08-15",32.6966,32.828,32.4546,32.4892,3315800.0],["2017-08-16",32.5238,32.6759,32.2887,32.3717,3612800.0],["2017-08-17",32.3095,32.3993,31.8946,31.9153,4648600.0],["2017-08-18",31.7702,32.1297,31.7287,31.8877,4394900.0],["2017-08-21",31.9015,31.9015,31.7217,31.7217,5089900.0],["2017-08-22",31.8531,31.9499,31.7909,31.8946,3875000.0],["2017-08-23",31.6803,32.0674,31.618,31.9084,3294700.0],["2017-08-24",31.9153,32.0329,31.8185,31.9084,3775100.0],["2017-08-25",32.0329,32.102,31.9084,31.9084,3530200.0],["2017-08-28",32.026,32.0329,31.8393,31.9015,3320500.0],["2017-08-29",31.5835,31.943,31.459,31.8531,5024100.0],["2017-08-30",31.8739,32.1435,31.7978,32.0121,4387300.0],["2017-08-31",32.2127,32.2127,31.8462,31.8669,4276800.0],["2017-09-01",31.8324,32.1642,31.8255,32.0052,3076400.0],["2017-09-05",31.8393,31.9153,31.3069,31.376,5577100.0],["2017-09-06",31.5766,31.5904,31.0373,31.1617,3991500.0],["2017-09-07",31.141,31.1479,30.1315,30.1868,5293000.0],["2017-09-08",30.173,30.6501,30.1177,30.4012,6016700.0],["2017-09-11",30.7607,30.9889,30.6086,30.8921,4031400.0],["2017-09-12",30.9681,31.217,29.7512,30.9681,5956200.0],["2017-09-13",30.8367,31.0649,30.8367,30.9128,4703000.0],["2017-09-14",30.8713,30.9336,30.3804,30.4703,4434700.0],["2017-09-15",30.4496,30.6224,30.3389,30.5187,7616100.0],["2017-09-18",30.5671,30.7676,30.5187,30.5878,4485500.0],["2017-09-19",30.5878,30.9819,30.5463,30.8713,5940500.0],["2017-09-20",30.9128,31.1479,30.6293,31.0165,4183500.0],["2017-09-21",31.0511,31.383,30.975,31.2792,3360200.0],["2017-09-22",31.1755,31.2931,30.8713,31.2654,2953000.0],["2017-09-25",31.2101,31.459,31.134,31.3415,3237500.0],["2017-09-26",31.3415,31.4244,31.2101,31.2447,2816000.0],["2017-09-27",31.7425,32.1159,31.542,31.86,4779300.0],["2017-09-28",31.8877,32.026,31.7218,32.0121,3075400.0],["2017-09-29",32.026,32.6275,31.9707,32.4546,4126300.0],["2017-10-02",32.4685,32.6206,32.2611,32.6068,2737700.0],["2017-10-03",32.5445,32.6621,32.2887,32.4132,2046800.0],["2017-10-04",32.3233,32.3993,32.0052,32.0605,2791700.0],["2017-10-05",32.3164,33.0008,32.1228,32.9248,4513100.0],["2017-10-06",33.0147,33.2567,32.8003,32.9732,3154300.0],["2017-10-09",33.0493,33.0493,32.7312,32.828,2008800.0],["2017-10-10",32.8418,33.07,32.8003,32.987,1928800.0],["2017-10-11",32.8626,32.904,32.6482,32.7381,2568400.0],["2017-10-12",32.8003,32.9248,32.3371,32.3924,2602800.0],["2017-10-13",32.3371,32.6206,32.0536,32.2887,2841800.0],["2017-10-16",32.3648,32.5445,32.3164,32.5169,2537800.0],["2017-10-17",32.6275,32.6275,32.1435,32.1642,3007900.0],["2017-10-18",32.3302,32.3924,32.1435,32.1781,4246600.0],["2017-10-19",30.8506,32.4754,30.8506,32.3164,5188000.0],["2017-10-20",32.7035,33.153,32.6551,32.8418,5140300.0],["2017-10-23",32.7934,32.904,32.6551,32.7796,3911000.0],["2017-10-24",32.987,33.1391,32.8349,32.8971,4044500.0],["2017-10-25",33.0493,33.0838,32.7381,33.0354,4712300.0],["2017-10-26",33.1875,33.6784,33.1253,33.6162,4109700.0],["2017-10-27",33.4295,33.8305,33.3811,33.6992,3630600.0],["2017-10-30",33.7614,34.1348,33.6577,33.955,7080000.0],["2017-10-31",33.9342,34.2385,33.8858,34.0449,5214200.0],["2017-11-01",34.1209,34.5081,34.1209,34.2592,7689800.0],["2017-11-02",34.1901,34.3906,33.8098,34.2869,6312400.0],["2017-11-03",34.2177,34.2592,33.8582,34.2523,5291900.0],["2017-11-06",34.1278,34.2592,33.9965,34.2108,2897900.0],["2017-11-07",34.2108,34.2661,33.2982,33.3465,5715600.0],["2017-11-08",33.2774,33.2774,32.9386,33.0147,5981800.0],["2017-11-09",32.8824,33.0913,32.4368,32.5482,6675400.0],["2017-11-10",32.597,32.7014,32.0957,32.1166,7960300.0],["2017-11-13",31.9982,32.4159,31.8381,32.3672,6295800.0],["2017-11-14",32.2558,32.6178,32.1444,32.6109,4422000.0],["2017-11-15",32.3324,32.778,32.214,32.5969,3681300.0],["2017-11-16",32.7292,32.952,32.5273,32.5621,3241100.0],["2017-11-17",32.3185,32.7501,32.2558,32.5969,2671700.0],["2017-11-20",32.7292,32.7849,32.5621,32.7084,3578700.0],["2017-11-21",32.7292,32.778,32.2836,32.4229,4267500.0],["2017-11-22",32.4786,32.5761,32.3254,32.3672,2652500.0],["2017-11-24",32.4507,32.5064,32.2488,32.2628,1019500.0],["2017-11-27",32.3045,32.4438,32.2349,32.3672,3159000.0],["2017-11-28",32.4577,33.1887,32.3881,33.0913,14201300.0],["2017-11-29",33.3558,34.609,33.3558,34.1982,12575700.0],["2017-11-30",34.4628,34.8945,34.1774,34.4071,9456300.0],["2017-12-01",34.4976,34.6926,33.5647,34.5324,14865900.0],["2017-12-04",34.985,35.5837,34.9293,34.978,7563400.0],["2017-12-05",35.1173,35.1799,34.5672,34.6786,4915800.0],["2017-12-06",34.6647,34.7413,34.3793,34.3793,3813900.0],["2017-12-07",34.3027,34.6229,34.1286,34.5185,4261900.0],["2017-12-08",34.6299,34.7483,34.3653,34.6786,3680800.0],["2017-12-11",34.6786,34.8318,34.5324,34.6369,3035500.0],["2017-12-12",34.8248,35.2008,34.6369,35.0059,3943200.0],["2017-12-13",34.8875,35.0198,34.3932,34.4071,3301700.0],["2017-12-14",34.5324,34.5463,34.0242,34.0938,3430000.0],["2017-12-15",34.3166,34.7691,34.1286,34.4837,8890500.0],["2017-12-18",34.79,34.9362,34.6508,34.8179,4117200.0],["2017-12-19",35.0407,35.0894,34.7413,34.8318,3174100.0],["2017-12-20",35.1381,35.2495,34.5603,34.6995,2925900.0],["2017-12-21",34.8388,35.2287,34.8318,35.0824,2791300.0],["2017-12-22",35.2078,35.2844,34.8805,35.1242,2386200.0],["2017-12-26",35.0268,35.2147,34.6995,34.8388,1515000.0],["2017-12-27",34.8318,34.8945,34.5812,34.797,2299700.0],["2017-12-28",34.8249,34.9084,34.6438,34.8945,1696400.0],["2017-12-29",34.9293,34.9919,34.616,34.616,2626300.0],["2018-01-02",34.8109,34.8805,34.5672,34.7552,2503400.0],["2018-01-03",34.7552,35.2495,34.6438,35.1312,3410700.0],["2018-01-04",35.3122,35.9527,35.3122,35.5559,3809900.0],["2018-01-05",35.709,35.7439,35.2704,35.6673,3345000.0],["2018-01-08",35.7508,35.897,35.5837,35.8552,3524300.0],["2018-01-09",36.0572,36.6698,36.0223,36.266,4102000.0],["2018-01-10",36.3287,37.1502,36.3008,36.6977,4035700.0],["2018-01-11",36.9274,37.0945,36.7186,37.011,3624500.0],["2018-01-12",37.2198,37.5331,36.8369,36.9971,4418400.0],["2018-01-16",37.0597,37.3173,36.7534,36.9553,4033100.0],["2018-01-17",37.1502,37.2338,36.6977,37.0945,4853200.0],["2018-01-18",37.8047,38.7794,36.9483,37.6933,7884400.0],["2018-01-19",37.8743,38.3895,37.7977,38.1528,5762900.0],["2018-01-22",38.1597,38.3825,37.8464,38.2085,3551100.0],["2018-01-23",38.0274,38.5009,37.9439,38.2015,5095800.0],["2018-01-24",38.3965,38.6749,38.1946,38.292,4533900.0],["2018-01-25",38.4869,38.4939,37.916,38.0762,4944400.0],["2018-01-26",38.1806,38.6053,38.0066,38.6053,4263900.0],["2018-01-29",38.5357,38.8838,38.4939,38.5635,3917200.0],["2018-01-30",38.2294,38.7446,38.1737,38.3129,4390800.0],["2018-01-31",38.3129,38.7376,38.2433,38.4243,3703100.0],["2018-02-01",38.3129,38.842,38.3129,38.7794,3413300.0],["2018-02-02",38.6889,38.9813,38.2502,38.3686,4409800.0],["2018-02-05",37.8534,38.3199,36.7255,36.823,6967900.0],["2018-02-06",36.0084,37.4774,35.5698,37.3939,7401400.0],["2018-02-07",37.2059,37.8395,37.1084,37.4705,4510800.0],["2018-02-08",37.5125,37.5265,35.7542,35.7752,4861700.0],["2018-02-09",36.3777,37.0151,35.5581,36.7209,7494000.0],["2018-02-12",36.9241,37.5826,36.7069,37.1272,3681700.0],["2018-02-13",36.889,37.4284,36.791,37.3584,2240700.0],["2018-02-14",37.2953,38.4092,37.2323,38.3461,3118100.0],["2018-02-15",38.5283,38.8365,38.213,38.4092,3804500.0],["2018-02-16",38.234,38.7104,38.213,38.5002,2857700.0],["2018-02-20",38.3531,38.7314,38.0869,38.248,2901200.0],["2018-02-21",38.3041,39.1237,38.227,38.5913,3799100.0],["2018-02-22",38.8295,38.9416,37.9538,38.0519,3684300.0],["2018-02-23",38.213,38.7874,38.157,38.7804,3275000.0],["2018-02-26",38.9205,39.1027,38.5843,39.0817,3247600.0],["2018-02-27",38.8435,39.3619,38.4932,38.4932,3660000.0],["2018-02-28",38.6263,39.0957,38.0589,38.0729,4090000.0],["2018-03-01",38.0519,38.3741,37.4355,37.7507,4181600.0],["2018-03-02",37.5475,38.122,36.9801,38.0309,3584000.0],["2018-03-05",37.6698,38.6163,37.4034,38.5041,3018500.0],["2018-03-06",38.7004,38.7635,38.1325,38.7355,2954700.0],["2018-03-07",38.3289,38.6794,38.0134,38.5742,3022400.0],["2018-03-08",38.7145,38.8126,38.0204,38.5742,2176100.0],["2018-03-09",38.9178,39.3174,38.6514,39.2823,2543600.0],["2018-03-12",39.3384,39.4786,38.9248,38.9809,2878700.0],["2018-03-13",39.1912,39.2333,38.7074,38.8266,3552500.0],["2018-03-14",39.0019,39.0019,38.0554,38.2938,3271600.0],["2018-03-15",38.5532,38.5532,37.9783,38.2868,2686900.0],["2018-03-16",38.3289,38.9038,38.2237,38.5883,7622000.0],["2018-03-19",38.5532,38.6864,38.0204,38.5322,4405400.0],["2018-03-20",38.6724,38.8827,38.2658,38.3148,3209100.0],["2018-03-21",38.392,38.8266,38.0064,38.3639,3029500.0],["2018-03-22",37.8311,38.0484,36.527,36.6743,5162700.0],["2018-03-23",36.8005,36.8005,35.4544,35.5315,5643400.0],["2018-03-26",36.1555,36.6813,35.7278,36.6112,4246400.0],["2018-03-27",37.4034,37.4385,35.889,36.1625,7194300.0],["2018-03-28",36.2466,36.4499,35.7278,36.1274,4406400.0],["2018-03-29",36.3377,36.7093,36.0012,36.485,3627300.0],["2018-04-02",36.3658,36.6252,35.1459,35.7067,5051200.0],["2018-04-03",35.854,36.506,35.7558,36.4149,4278300.0],["2018-04-04",35.868,37.0178,35.7909,36.9267,4261900.0],["2018-04-05",37.13,37.2492,36.6953,37.0809,4770100.0],["2018-04-06",36.52,36.7163,35.4614,35.84,4134500.0],["2018-04-09",36.1134,36.9968,36.0363,36.2045,3956100.0],["2018-04-10",36.8005,36.9968,36.4008,36.8566,3798300.0],["2018-04-11",36.527,36.8495,36.4008,36.5971,2860600.0],["2018-04-12",36.8986,37.4385,36.7934,37.1931,3112600.0],["2018-04-13",37.4805,37.5086,36.2536,36.4219,2683400.0],["2018-04-16",36.7374,36.7935,36.2887,36.4569,2757200.0],["2018-04-17",36.7724,36.8495,35.6156,35.8189,3541400.0],["2018-04-18",36.0012,36.1134,35.3632,35.4964,4874500.0],["2018-04-19",35.9311,36.7864,35.84,36.7093,3927300.0],["2018-04-20",36.8215,37.3333,36.7304,36.9547,4892400.0],["2018-04-23",37.2842,37.6698,37.1089,37.5296,6637200.0],["2018-04-24",37.761,38.3499,37.6628,37.8731,9402500.0],["2018-04-25",37.782,37.9573,37.3473,37.7119,4469300.0],["2018-04-26",37.6488,37.754,37.3543,37.3824,3791000.0],["2018-04-27",37.3403,37.6698,37.151,37.4455,4758100.0],["2018-04-30",37.5717,37.775,37.0108,37.0178,4060800.0],["2018-05-01",36.9337,37.3613,36.6392,37.2071,2768700.0],["2018-05-02",37.0459,37.7049,36.9757,37.0599,4741500.0],["2018-05-03",36.7935,37.0879,36.3027,36.7724,5116000.0],["2018-05-04",36.527,37.4595,36.3798,37.2351,3620200.0],["2018-05-07",37.2842,37.8171,37.144,37.6698,3573100.0],["2018-05-08",37.6698,38.5041,37.5997,38.0134,4079800.0],["2018-05-09",38.1676,38.7145,37.9503,38.5041,2628000.0],["2018-05-10",38.55,38.9947,38.3382,38.8536,2246900.0],["2018-05-11",38.8536,39.1218,38.7688,38.8677,1803600.0],["2018-05-14",38.9806,39.1359,38.7547,38.8253,1938300.0],["2018-05-15",38.8112,39.4606,38.6912,39.1712,3728800.0],["2018-05-16",39.0371,39.1571,38.7688,39.0441,3211500.0],["2018-05-17",38.9453,39.1994,38.6629,39.1289,2841000.0],["2018-05-18",39.1642,39.1642,38.7265,38.7618,3195100.0],["2018-05-21",38.91,39.0159,38.4582,38.7053,3946300.0],["2018-05-22",38.7971,39.5524,38.7194,39.1995,3850000.0],["2018-05-23",39.0512,39.2842,38.8112,39.0159,3317800.0],["2018-05-24",38.9312,39.0018,38.2818,38.7971,3517000.0],["2018-05-25",38.5571,38.8112,38.4229,38.6912,2556000.0],["2018-05-29",38.3877,38.5641,36.7782,37.0394,6418000.0],["2018-05-30",37.3994,37.6394,36.9335,37.477,4456700.0],["2018-05-31",37.4488,37.5406,36.9617,37.0605,4863100.0],["2018-06-01",37.6394,37.8512,37.4276,37.5547,3253700.0],["2018-06-04",37.8159,37.8723,37.6182,37.8512,2322400.0],["2018-06-05",37.6394,37.7523,37.3711,37.6394,2907600.0],["2018-06-06",37.7735,38.4935,37.717,38.3947,2882300.0],["2018-06-07",38.5359,38.7265,38.1335,38.4159,2852200.0],["2018-06-08",38.3806,38.55,38.1829,38.5429,2466200.0],["2018-06-11",38.5994,38.7971,38.2394,38.2606,2546100.0],["2018-06-12",38.3594,38.5359,37.9147,38.1194,3205900.0],["2018-06-13",38.2465,38.6135,37.9429,37.9712,3904500.0],["2018-06-14",38.07,38.1476,36.9405,37.0182,5731700.0],["2018-06-15",36.877,37.0535,36.5099,36.9335,8705500.0],["2018-06-18",36.6229,37.0394,36.4535,36.9052,4350900.0],["2018-06-19",36.6511,36.8982,36.517,36.8699,4199500.0],["2018-06-20",37.0605,37.1946,36.6793,36.6935,2515400.0],["2018-06-21",36.5593,37.0394,36.2911,36.7499,3108700.0],["2018-06-22",36.9335,37.0041,36.3828,36.4323,4474100.0],["2018-06-25",36.3617,36.6158,35.9805,36.5029,5259800.0],["2018-06-26",36.4252,36.5029,36.0369,36.3052,5900900.0],["2018-06-27",36.1852,36.6088,35.7828,35.7828,5100800.0],["2018-06-28",35.8605,36.164,35.5146,35.7546,3282900.0],["2018-06-29",36.1075,36.3476,35.6063,35.6063,4890600.0],["2018-07-02",35.4581,36.1217,35.4016,36.1146,3088500.0],["2018-07-03",36.1993,36.3476,35.571,35.6346,1676000.0],["2018-07-05",35.9169,36.1217,35.6628,35.8605,3673800.0],["2018-07-06",35.7758,36.3264,35.5569,36.1499,2999500.0],["2018-07-09",36.284,37.1735,36.2346,37.117,2939500.0],["2018-07-10",37.2229,37.35,36.7782,36.9335,3052900.0],["2018-07-11",36.8064,37.004,36.5311,36.6158,2747800.0],["2018-07-12",36.884,36.9264,36.1358,36.3899,3141200.0],["2018-07-13",36.3405,36.3405,35.8181,35.9522,3676400.0],["2018-07-16",36.0793,36.5311,36.0793,36.4534,2449600.0],["2018-07-17",36.4887,36.877,36.3405,36.7076,3945900.0],["2018-07-18",36.5946,37.4488,36.0722,37.3994,5804000.0],["2018-07-19",35.5993,36.4887,35.1193,35.6628,8124100.0],["2018-07-20",35.6487,35.8393,35.091,35.2534,6925300.0],["2018-07-23",35.1687,35.9311,35.1475,35.8252,4984000.0],["2018-07-24",35.9099,36.3617,35.7758,35.8958,5452400.0],["2018-07-25",35.8322,36.0228,35.5005,35.7758,4543600.0],["2018-07-26",35.8746,36.3687,35.8746,36.044,3368500.0],["2018-07-27",36.1358,36.3899,35.9593,36.2275,3049800.0],["2018-07-30",36.2699,36.6158,36.2346,36.3123,3698400.0],["2018-07-31",36.4746,36.4746,35.7969,35.8675,5439300.0],["2018-08-01",35.9946,36.3687,35.9734,36.0793,3796000.0],["2018-08-02",35.924,36.3476,35.7475,36.2275,2542900.0],["2018-08-03",36.164,36.4464,36.164,36.4252,2587400.0],["2018-08-06",36.3405,36.4958,35.9805,36.2981,2379600.0],["2018-08-07",36.404,36.7782,36.404,36.5029,3028000.0],["2018-08-08",36.4817,36.8276,36.3758,36.7146,2046800.0],["2018-08-09",36.6328,36.704,36.334,36.4265,2404000.0],["2018-08-10",35.9712,36.2344,35.836,36.1063,2589600.0],["2018-08-13",36.0921,36.2913,35.8929,35.9356,2690100.0],["2018-08-14",35.964,37.0028,35.964,36.8889,3963600.0],["2018-08-15",36.6257,36.8036,36.3553,36.519,2347200.0],["2018-08-16",36.6897,37.3158,36.6897,37.1379,2746600.0],["2018-08-17",37.0455,37.4012,37.017,37.3016,2686700.0],["2018-08-20",37.2802,37.3941,37.0953,37.202,1982300.0],["2018-08-21",37.2731,37.764,37.0881,37.5008,2681700.0],["2018-08-22",37.3941,37.6004,37.1878,37.4866,1839900.0],["2018-08-23",37.4439,37.4937,36.9032,37.0028,2278800.0],["2018-08-24",37.1664,37.1735,36.7395,36.7893,2042700.0],["2018-08-27",36.9387,37.3443,36.8178,37.1735,2174700.0],["2018-08-28",37.266,37.2874,36.9743,37.081,1504600.0],["2018-08-29",37.1522,37.1522,36.7609,36.9957,1824300.0],["2018-08-30",36.8961,37.0241,36.6044,36.6613,1950200.0],["2018-08-31",36.5617,36.7822,36.4194,36.7538,2022600.0],["2018-09-04",36.7466,37.1308,36.5759,37.0953,2908800.0],["2018-09-05",37.1024,37.4083,37.0953,37.2233,2142300.0],["2018-09-06",37.2802,37.3372,37.0739,37.1735,1932600.0],["2018-09-07",37.33,37.3514,36.7893,36.9814,1898900.0],["2018-09-10",37.1095,37.1522,36.7822,36.8249,1327400.0],["2018-09-11",36.7466,37.1095,36.7466,36.9032,1402400.0],["2018-09-12",36.8178,36.9387,36.0352,36.0494,2713800.0],["2018-09-13",36.1775,36.1988,35.5229,35.5443,3919800.0],["2018-09-14",35.587,35.7933,35.5158,35.7221,3821600.0],["2018-09-17",35.8644,35.9142,35.6439,35.7435,2728000.0],["2018-09-18",35.7791,35.8004,35.5016,35.6154,2489000.0],["2018-09-19",35.7008,36.4051,35.587,36.2629,3382400.0],["2018-09-20",36.4478,36.8463,36.4478,36.6897,2625800.0],["2018-09-21",36.7324,36.7893,36.4834,36.5972,4819600.0],["2018-09-24",36.5403,36.583,36.0281,36.0565,2643100.0],["2018-09-25",36.2131,36.2202,35.7577,35.7933,2310600.0],["2018-09-26",35.9569,36.0139,35.338,35.3949,2796400.0],["2018-09-27",35.3949,35.3949,34.7617,34.7901,3251600.0],["2018-09-28",34.5696,34.7546,34.4415,34.534,3312200.0],["2018-10-01",34.8044,34.8684,34.2779,34.3988,2340800.0],["2018-10-02",34.3562,34.5625,34.0431,34.3419,2997800.0],["2018-10-03",34.5198,35.0392,34.3633,34.8328,4239400.0],["2018-10-04",34.8542,35.6652,34.8115,35.1388,4017300.0],["2018-10-05",35.2739,35.4731,34.7901,34.8542,3223600.0],["2018-10-08",34.8186,35.5727,34.7901,35.3878,3573800.0],["2018-10-09",35.2739,35.338,35.0178,35.1672,3405700.0],["2018-10-10",35.3237,35.6866,34.6479,34.6692,4094300.0],["2018-10-11",34.5411,34.7759,33.6518,33.7514,6866800.0],["2018-10-12",34.1641,34.285,32.6771,33.353,5779500.0],["2018-10-15",33.3744,33.6305,33.1751,33.289,4365400.0],["2018-10-16",33.5095,33.538,33.0257,33.5024,3825600.0],["2018-10-17",33.4099,34.2637,33.168,33.9435,5117800.0],["2018-10-18",34.5767,35.2882,34.2423,34.349,5202200.0],["2018-10-19",34.2708,35.0534,33.9933,34.8044,5851000.0],["2018-10-22",34.783,34.968,33.4668,33.4953,6734400.0],["2018-10-23",32.919,33.723,32.8052,33.5095,6189600.0],["2018-10-24",33.4811,33.4811,32.7127,32.7696,6351600.0],["2018-10-25",33.1111,33.7799,32.9688,33.4455,5963500.0],["2018-10-26",33.1538,33.4384,32.8265,33.0684,8930500.0],["2018-10-29",33.6162,34.2637,33.5451,33.9862,7159000.0],["2018-10-30",34.1569,34.4415,33.5807,34.349,6667100.0],["2018-10-31",34.6194,35.3806,34.5767,34.9751,6567800.0],["2018-11-01",35.1459,35.2668,34.8257,35.0036,4756500.0],["2018-11-02",35.281,35.4945,34.6905,34.9822,4216400.0],["2018-11-05",35.1245,35.466,35.0178,35.3807,5007900.0],["2018-11-06",35.3024,35.6368,35.1388,35.5514,4853700.0],["2018-11-07",35.6012,35.8289,35.0178,35.6795,3967800.0],["2018-11-08",35.5324,36.0991,35.5324,35.9556,6589000.0],["2018-11-09",36.0058,36.5581,35.9771,36.4075,8034400.0],["2018-11-12",36.4218,36.6585,36.1923,36.2497,8184300.0],["2018-11-13",36.1995,36.8306,36.1493,36.6298,5279200.0],["2018-11-14",36.8378,37.1319,35.6472,36.2353,5691200.0],["2018-11-15",35.9126,36.845,35.6328,36.8163,5780100.0],["2018-11-16",36.5437,37.0889,36.472,36.8737,4894200.0],["2018-11-19",36.8522,37.3758,36.7159,37.0387,4226400.0],["2018-11-20",36.7446,37.053,36.3716,36.5366,5243500.0],["2018-11-21",36.6585,36.8019,35.9413,36.1636,3766600.0],["2018-11-23",35.8409,36.429,35.7046,36.1278,1407100.0],["2018-11-26",36.5653,36.9956,36.5294,36.6657,3191700.0],["2018-11-27",36.4792,36.7589,36.221,36.5437,3977000.0],["2018-11-28",36.6011,36.8306,36.0704,36.5294,3846900.0],["2018-11-29",36.2855,36.5437,36.0058,36.2927,3713000.0],["2018-11-30",36.2569,36.8378,36.1708,36.6513,4685400.0],["2018-12-03",37.0243,37.1319,36.2497,36.386,4544900.0],["2018-12-04",36.2138,36.2712,34.435,34.6933,5791600.0],["2018-12-06",34.1123,34.557,33.6461,34.5283,6818600.0],["2018-12-07",34.5355,34.9084,33.9401,34.184,5524500.0],["2018-12-10",34.141,34.184,33.1727,33.6748,5942800.0],["2018-12-11",33.933,34.2055,33.1799,33.395,4734200.0],["2018-12-12",33.7823,33.976,33.4668,33.5815,4394700.0],["2018-12-13",33.6532,33.725,32.8499,33.0077,4718700.0],["2018-12-14",32.771,33.2803,32.6993,32.7495,5380600.0],["2018-12-17",32.5845,32.9647,32.2331,32.3837,4859000.0],["2018-12-18",32.4483,32.6132,31.48,31.6736,5398100.0],["2018-12-19",31.5661,31.9175,30.8129,31.0568,6380300.0],["2018-12-20",30.6838,31.2361,30.6336,30.9779,7860400.0],["2018-12-21",30.7556,31.3652,30.3109,30.3969,9199000.0],["2018-12-24",30.1746,30.4256,29.5864,29.6008,3379000.0],["2018-12-26",29.608,30.7197,29.1776,30.7197,5577500.0],["2018-12-27",30.3467,30.8273,29.7514,30.8273,6295300.0],["2018-12-28",30.9205,31.1931,30.5619,30.8058,4593600.0],["2018-12-31",30.8488,31.1644,30.5834,31.0712,3694100.0],["2019-01-02",30.7412,31.8816,30.691,31.8386,4831900.0],["2019-01-03",31.7167,32.1255,31.5302,31.6234,3530600.0],["2019-01-04",32.1829,32.5774,32.061,32.4554,3267200.0],["2019-01-07",32.3694,33.0221,32.1757,32.7136,3584400.0],["2019-01-08",32.8428,32.9647,32.3263,32.7925,3389300.0],["2019-01-09",32.8786,33.2014,32.7208,33.101,5827000.0],["2019-01-10",32.4196,33.0938,32.4196,32.893,6726800.0],["2019-01-11",32.1542,32.8212,32.1183,32.7136,11337100.0],["2019-01-14",32.4196,33.2444,32.4196,33.101,9035300.0],["2019-01-15",33.0077,33.2731,32.6634,33.2372,6512500.0],["2019-01-16",33.5528,34.3203,33.395,34.0979,7020000.0],["2019-01-17",33.5313,34.7506,33.3879,34.6287,5811600.0],["2019-01-18",34.7793,35.4392,34.5641,35.3531,5214600.0],["2019-01-22",35.181,35.5826,35.0734,35.2455,6608300.0],["2019-01-23",35.432,35.6328,35.3029,35.4392,6495900.0],["2019-01-24",35.267,35.475,34.9586,35.3244,3664000.0],["2019-01-25",35.3603,35.5898,35.1236,35.4105,3910200.0],["2019-01-28",35.1595,35.475,35.0088,35.3388,3229800.0],["2019-01-29",35.2384,35.5324,35.2384,35.3675,2724800.0],["2019-01-30",35.432,35.4392,35.059,35.1308,3808300.0],["2019-01-31",34.9013,35.0519,34.3418,35.0017,4979300.0],["2019-02-01",35.0662,35.224,34.9013,35.0519,4353200.0],["2019-02-04",35.0734,35.2025,34.8797,35.2025,3290500.0],["2019-02-05",35.1666,35.2169,34.7506,34.9945,3264100.0],["2019-02-06",34.9084,35.1953,34.7363,34.808,2566600.0],["2019-02-07",36.5868,36.9382,35.0806,36.1923,25599100.0],["2019-02-08",36.1923,36.3501,35.6328,36.0345,12227800.0],["2019-02-11",36.1851,36.3429,35.9986,36.2712,7548100.0],["2019-02-12",36.6146,36.9762,36.5134,36.7448,6915200.0],["2019-02-13",36.7303,36.9039,36.3688,36.4845,6208400.0],["2019-02-14",36.1447,36.1519,35.6675,35.9639,6103000.0],["2019-02-15",36.3399,36.7665,36.2604,36.658,8069300.0],["2019-02-19",36.4917,36.9689,36.1664,36.9545,6593500.0],["2019-02-20",36.9111,37.4534,36.7882,37.4389,7217200.0],["2019-02-21",37.4606,37.6558,37.2871,37.4751,8042200.0],["2019-02-22",37.5401,37.5401,37.0918,37.2292,4479600.0],["2019-02-25",37.4317,37.5112,37.0051,37.0629,5089400.0],["2019-02-26",36.9183,37.2148,36.5713,36.7809,5448600.0],["2019-02-27",36.8388,37.0195,36.6219,36.9183,4456900.0],["2019-02-28",37.0051,37.0701,36.7375,36.8532,5026500.0],["2019-03-01",36.8749,37.5546,36.8315,37.4534,8588100.0],["2019-03-04",37.5763,37.9233,37.0918,37.4751,6301600.0],["2019-03-05",37.4027,37.569,36.8171,37.3811,6038700.0],["2019-03-06",37.2437,37.2943,36.4266,36.5857,5301100.0],["2019-03-07",36.311,36.3399,35.6458,35.8121,6541200.0],["2019-03-08",35.5445,35.8627,35.4144,35.8627,3446400.0],["2019-03-11",35.9494,36.2025,35.7181,36.0941,3858000.0],["2019-03-12",36.2025,36.2965,35.7542,35.8482,6432200.0],["2019-03-13",35.9422,36.2603,35.6602,36.1519,4905900.0],["2019-03-14",36.2097,36.3616,36.029,36.2459,3081000.0],["2019-03-15",36.1664,36.4411,36.0217,36.1374,7042000.0],["2019-03-18",36.1519,36.6508,36.1374,36.4989,5047100.0],["2019-03-19",36.6436,36.7448,35.7398,35.7759,5042300.0],["2019-03-20",35.6747,35.7832,34.6986,34.7203,9284400.0],["2019-03-21",34.4744,34.5323,33.99,34.084,6192400.0],["2019-03-22",33.6863,33.831,32.5512,32.6018,9014000.0],["2019-03-25",32.6813,33.1007,32.1824,32.4427,6108000.0],["2019-03-26",32.797,33.1513,32.3559,32.7753,7744600.0],["2019-03-27",32.6235,32.9922,32.421,32.8259,12764200.0],["2019-03-28",32.9488,33.5128,32.8476,33.4839,7830000.0],["2019-03-29",33.7731,33.9032,33.4405,33.643,8284100.0],["2019-04-01",33.896,34.7709,33.8743,34.7203,6699600.0],["2019-04-02",34.6697,35.3276,34.4528,35.0601,6120600.0],["2019-04-03",35.3565,35.6964,34.8432,35.0023,5678000.0],["2019-04-04",34.7854,35.1975,34.6552,35.0312,5199700.0],["2019-04-05",34.995,35.2192,34.7275,34.9733,4610800.0],["2019-04-08",34.8215,35.1541,34.7637,35.0963,3526300.0],["2019-04-09",34.8432,34.9878,34.4889,34.6335,4418800.0],["2019-04-10",34.7058,34.8504,34.3443,34.7853,3792000.0],["2019-04-11",34.9444,35.2698,34.8504,35.0239,5130800.0],["2019-04-12",35.5518,35.9205,35.1324,35.6168,5335800.0],["2019-04-15",35.6169,35.6675,35.0529,35.1324,3804700.0],["2019-04-16",35.2409,35.841,35.0529,35.7976,3136600.0],["2019-04-17",35.9277,36.2097,35.5445,36.0362,5182200.0],["2019-04-18",36.0217,36.1013,34.9083,35.6819,6679000.0],["2019-04-22",35.5518,35.841,35.3276,35.6024,4534500.0],["2019-04-23",35.7036,35.8338,35.2626,35.8193,5886200.0],["2019-04-24",35.6458,36.1447,35.5156,36.0362,5492500.0],["2019-04-25",35.8916,36.4917,35.7759,36.3037,5425600.0],["2019-04-26",36.3471,36.7231,36.2387,36.6797,6828400.0],["2019-04-29",36.7086,37.4244,36.658,37.0918,4976400.0],["2019-04-30",37.0123,37.1858,36.7086,37.0195,5217100.0],["2019-05-01",36.9255,37.1786,36.5279,36.6436,5977300.0],["2019-05-02",36.6942,36.9545,36.3471,36.5423,4497500.0],["2019-05-03",36.6291,36.9617,36.6074,36.8532,3775800.0],["2019-05-06",36.3616,36.9039,36.1736,36.7231,2854800.0],["2019-05-07",36.282,36.3833,35.7832,36.0218,4211800.0],["2019-05-08",35.9928,36.1085,35.6458,35.6675,3321600.0],["2019-05-09",35.2698,35.8699,35.183,35.7904,4827900.0],["2019-05-10",35.559,36.1664,35.2915,36.0507,3631400.0],["2019-05-13",35.3855,35.5518,34.7564,34.8721,5807200.0],["2019-05-14",34.9997,35.4591,34.8612,35.0289,3726000.0],["2019-05-15",34.6935,34.832,34.1685,34.7008,4005700.0],["2019-05-16",34.8831,35.3278,34.7956,35.1383,3638900.0],["2019-05-17",34.8101,35.4664,34.7008,34.9122,7093700.0],["2019-05-20",34.9195,35.4372,34.8976,35.2476,4101600.0],["2019-05-21",35.3716,35.656,35.3643,35.5685,3254800.0],["2019-05-22",35.4664,35.8747,35.2987,35.7216,4673500.0],["2019-05-23",35.5101,35.5101,34.8758,35.0799,5005500.0],["2019-05-24",35.1966,35.3424,35.0726,35.2404,3693800.0],["2019-05-28",35.1747,35.3643,34.6789,34.7226,6264500.0],["2019-05-29",34.4674,34.8101,34.2122,34.7518,3855700.0],["2019-05-30",34.832,35.0362,34.1904,34.482,3197400.0],["2019-05-31",34.0883,34.2851,33.9279,34.0883,3901800.0],["2019-06-03",34.0299,34.5403,33.9424,34.3216,4588300.0],["2019-06-04",34.8466,35.6414,34.7226,35.6049,4917400.0],["2019-06-05",35.5903,36.006,35.2914,35.9695,4005400.0],["2019-06-06",35.8455,35.9914,35.6049,35.9112,5370400.0],["2019-06-07",35.8747,35.9258,35.3862,35.6049,3645900.0],["2019-06-10",35.933,36.3851,35.7507,36.1518,3006200.0],["2019-06-11",36.3705,36.6841,36.2247,36.5018,3209700.0],["2019-06-12",36.5966,36.8226,36.0935,36.1591,3650800.0],["2019-06-13",36.1591,36.5747,36.1445,36.2612,3454400.0],["2019-06-14",36.2758,36.5893,35.9695,36.5018,2947200.0],["2019-06-17",36.5164,36.706,35.6268,35.707,3072400.0],["2019-06-18",35.5393,36.1737,35.4591,35.9987,4128900.0],["2019-06-19",36.1955,36.6695,35.7362,35.7653,4499600.0],["2019-06-20",35.9841,36.006,34.9852,35.5174,4004500.0],["2019-06-21",35.5174,35.9039,35.4081,35.4591,6221300.0],["2019-06-24",35.4153,35.8237,35.1674,35.357,2834500.0],["2019-06-25",35.3279,35.4226,34.8393,35.2404,4348300.0],["2019-06-26",35.3497,35.5612,35.0435,35.0581,3797000.0],["2019-06-27",35.1601,35.2841,34.8174,35.131,6204400.0],["2019-06-28",35.5101,35.9403,35.3789,35.8237,7337800.0],["2019-07-01",36.1153,36.4289,35.8747,36.1372,3722800.0],["2019-07-02",36.0132,36.1955,35.4883,35.5758,3034900.0],["2019-07-03",35.8893,35.9258,35.5539,35.7799,2586400.0],["2019-07-05",36.0205,36.4289,36.006,36.4143,3302200.0],["2019-07-08",36.1008,36.1372,35.8601,36.0133,3349000.0],["2019-07-09",35.9112,36.6112,35.758,36.4945,4756500.0],["2019-07-10",36.4872,36.4872,36.1737,36.2758,4246000.0],["2019-07-11",36.3049,36.757,36.1518,36.6841,3452900.0],["2019-07-12",36.8008,36.8664,36.6185,36.7862,3896000.0],["2019-07-15",36.8153,36.8153,36.2903,36.4362,5197600.0],["2019-07-16",36.458,36.458,36.0132,36.1955,4114200.0],["2019-07-17",36.0862,36.2757,35.9476,36.1955,5221400.0],["2019-07-18",36.2758,37.3987,35.9476,37.2091,5878700.0],["2019-07-19",37.1799,37.3112,36.7935,36.932,5127400.0],["2019-07-22",36.8226,37.0195,36.6403,36.7789,4737300.0],["2019-07-23",36.881,37.3403,36.8153,37.1726,3381500.0],["2019-07-24",37.1726,37.6685,37.0049,37.581,3918800.0],["2019-07-25",37.4862,37.7487,37.1872,37.3695,5677100.0],["2019-07-26",37.4424,37.7341,37.3476,37.6612,3409700.0],["2019-07-29",37.6174,37.9382,37.2674,37.333,3809900.0],["2019-07-30",37.1289,37.4935,36.9028,37.4716,4269600.0],["2019-07-31",37.4497,37.8362,37.3112,37.5737,5957400.0],["2019-08-01",37.4935,37.6757,36.0643,36.1883,5834800.0],["2019-08-02",36.108,36.2685,35.4299,35.9841,4483800.0],["2019-08-05",35.4226,35.4226,34.0956,34.5404,4435400.0],["2019-08-06",34.8247,34.8685,33.9424,34.832,4367000.0],["2019-08-07",34.0956,34.4529,33.5122,34.3654,6312200.0],["2019-08-08",34.708,34.7883,34.3435,34.6278,3454600.0],["2019-08-09",34.5185,34.7081,34.1612,34.5258,2767400.0],["2019-08-12",34.1612,34.3289,33.9424,34.0226,5267900.0],["2019-08-13",34.0742,34.8988,33.7944,34.4055,3130300.0],["2019-08-14",33.6545,34.1257,33.117,33.3085,8589700.0],["2019-08-15",33.4852,33.7723,33.2496,33.4631,4444300.0],["2019-08-16",33.765,34.3981,33.6251,34.273,8381900.0],["2019-08-19",34.7736,34.862,34.4276,34.5748,4027600.0],["2019-08-20",34.273,34.3319,33.8091,33.9048,4187700.0],["2019-08-21",34.1404,34.2582,33.8165,34.03,2984500.0],["2019-08-22",34.2582,34.5012,33.9564,34.3687,2220200.0],["2019-08-23",34.2067,34.5012,33.1318,33.3158,3881300.0],["2019-08-26",33.6251,33.8975,33.3306,33.8828,3108300.0],["2019-08-27",34.03,34.1331,33.4189,33.6251,3233400.0],["2019-08-28",33.441,34.4202,33.4115,34.3172,3519300.0],["2019-08-29",34.6411,35.0681,34.5896,34.9062,2730600.0],["2019-08-30",35.1933,35.451,34.9503,35.0829,7055500.0],["2019-09-03",34.7515,34.8031,34.111,34.3834,6060000.0],["2019-09-04",34.7147,34.9577,34.5527,34.8325,2745300.0],["2019-09-05",35.4657,36.0474,35.4289,35.8191,3394200.0],["2019-09-06",35.8191,36.0474,35.6424,35.8707,4551600.0],["2019-09-09",36.1946,37.299,36.0694,37.0781,4715800.0],["2019-09-10",37.2843,37.7481,36.5848,37.726,7286200.0],["2019-09-11",37.7997,38.3887,37.1518,38.3813,5256300.0],["2019-09-12",38.1383,39.0587,37.7555,38.8672,5648900.0],["2019-09-13",39.2722,39.5299,38.8746,39.066,4467000.0],["2019-09-16",38.6685,39.1176,38.5065,38.963,4260400.0],["2019-09-17",38.8157,38.8452,38.477,38.8452,3448400.0],["2019-09-18",38.5801,39.3753,38.4181,39.1028,4002300.0],["2019-09-19",39.0439,39.1176,38.8083,38.8672,3189600.0],["2019-09-20",39.0366,39.1691,38.5212,38.5948,6272300.0],["2019-09-23",38.2856,38.801,38.2046,38.7053,3740000.0],["2019-09-24",38.7126,38.7494,37.9985,38.315,3659400.0],["2019-09-25",38.4034,38.9924,38.4034,38.9114,3777200.0],["2019-09-26",38.7789,39.1029,38.6611,38.963,3996600.0],["2019-09-27",39.3679,39.6477,39.1249,39.3605,5031900.0],["2019-09-30",39.5888,39.6256,39.1986,39.2943,6651800.0],["2019-10-01",39.4931,39.6845,38.477,38.5359,8007600.0],["2019-10-02",38.2561,38.2561,37.4463,37.6009,5620000.0],["2019-10-03",37.4463,37.623,36.8278,37.4094,5300500.0],["2019-10-04",37.4683,38.05,37.3358,38.0353,4466000.0],["2019-10-07",37.9175,38.3887,37.7849,37.9911,3552000.0],["2019-10-08",37.7408,37.8659,37.3726,37.5346,4642300.0],["2019-10-09",37.8438,37.8954,37.3874,37.542,4603200.0],["2019-10-10",37.6745,38.0868,37.5567,37.7923,7752500.0],["2019-10-11",38.4329,38.6906,38.2193,38.2856,5192900.0],["2019-10-14",38.0868,38.4034,38.0058,38.2709,2996400.0],["2019-10-15",38.4034,38.9924,38.2562,38.8304,6301100.0],["2019-10-16",38.9482,39.2354,38.7862,39.0145,5014200.0],["2019-10-17",39.0071,39.0145,37.8438,38.6095,8105600.0],["2019-10-18",38.5948,39.0366,38.5359,38.7789,5074400.0],["2019-10-21",39.1397,39.3826,38.9924,39.3532,4405300.0],["2019-10-22",39.4563,39.736,39.0366,39.3679,4429400.0],["2019-10-23",39.2795,39.471,39.147,39.3826,2540500.0],["2019-10-24",39.4783,39.4931,38.8672,39.0587,2304900.0],["2019-10-25",39.0071,39.6182,39.0071,39.4489,2189300.0],["2019-10-28",39.6698,39.9054,39.5446,39.7581,3999700.0],["2019-10-29",39.6035,40.06,39.5372,39.9348,5472200.0],["2019-10-30",39.8244,39.8317,39.4194,39.5225,4063400.0],["2019-10-31",39.2354,39.5225,38.639,39.0587,4361100.0],["2019-11-01",39.471,39.8465,39.3164,39.8317,3487300.0],["2019-11-04",40.0821,40.3618,40.0379,40.2072,4964700.0],["2019-11-05",40.3987,40.9803,40.3692,40.7594,5884700.0],["2019-11-06",40.6269,40.7594,40.3398,40.6784,5577300.0],["2019-11-07",40.9011,41.2203,40.5151,40.6265,5108600.0],["2019-11-08",40.5374,40.8418,40.3221,40.7824,4185300.0],["2019-11-11",40.4112,40.5597,40.1811,40.2999,3845400.0],["2019-11-12",40.1959,40.4854,40.1143,40.4112,4328000.0],["2019-11-13",40.0326,40.5597,39.7728,40.3592,5190700.0],["2019-11-14",40.2182,40.5894,40.0846,40.53,4157000.0],["2019-11-15",40.7527,40.7898,40.3889,40.5374,5438400.0],["2019-11-18",40.4261,40.864,40.4261,40.8343,3980000.0],["2019-11-19",40.9383,40.9754,40.4558,40.5968,5822600.0],["2019-11-20",40.3815,40.5597,40.0549,40.389,4566700.0],["2019-11-21",40.5819,40.6116,40.0252,40.2182,3551700.0],["2019-11-22",40.3147,40.8269,40.2182,40.5819,2208800.0],["2019-11-25",40.7007,41.0199,40.6042,40.9754,3860100.0],["2019-11-26",40.8863,40.8937,40.2034,40.4038,3752600.0],["2019-11-27",40.5894,40.8121,40.4929,40.7675,2399900.0],["2019-11-29",40.7453,40.8863,40.5597,40.6191,1567100.0],["2019-12-02",40.8195,40.8715,40.3221,40.389,3293900.0],["2019-12-03",39.8619,39.8619,39.1716,39.4982,4517100.0],["2019-12-04",39.5279,39.7209,39.3943,39.5724,5437400.0],["2019-12-05",39.7135,39.7803,39.372,39.706,6088500.0],["2019-12-06",40.1811,40.5894,40.0994,40.2628,25954300.0],["2019-12-09",40.7972,40.7972,40.2776,40.6191,7800900.0],["2019-12-10",40.3667,41.0199,40.285,40.916,7020600.0],["2019-12-11",40.916,41.0199,39.8396,39.8471,7421200.0],["2019-12-12",40.0623,41.7103,39.9658,41.6286,8978000.0],["2019-12-13",41.6509,42.0591,41.302,41.5841,7674400.0],["2019-12-16",41.9626,42.1259,41.6509,41.7325,9003000.0],["2019-12-17",41.7771,42.1408,41.5915,42.0666,6770500.0],["2019-12-18",42.1631,42.2521,41.7474,41.8068,10229900.0],["2019-12-19",41.8513,41.9552,41.4579,41.6731,5884200.0],["2019-12-20",40.2999,42.0146,40.2999,41.7919,11611300.0],["2019-12-23",41.9849,41.9998,41.6434,41.7177,4842600.0],["2019-12-24",41.7919,41.829,41.5989,41.688,1785100.0],["2019-12-26",41.7771,42.1185,41.7102,42.1037,2833600.0],["2019-12-27",42.1408,42.1705,41.8216,41.9255,3232900.0],["2019-12-30",42.0888,42.1928,41.8068,41.881,3547400.0],["2019-12-31",41.8958,42.0072,41.6212,41.8068,4090800.0],["2020-01-02",41.8736,42.074,41.4801,42.0666,5607100.0],["2020-01-03",41.6806,41.7919,41.3168,41.7177,4434300.0],["2020-01-06",41.1906,41.4208,40.9383,41.3688,9669300.0],["2020-01-07",41.3243,41.3243,40.8937,41.1907,5272800.0],["2020-01-08",41.1387,41.4356,41.057,41.2797,6232700.0],["2020-01-09",41.5024,41.7325,41.3539,41.7028,5700600.0],["2020-01-10",41.8513,41.9404,41.3688,41.5395,5032600.0],["2020-01-13",41.4208,41.7399,41.3391,41.7325,6121900.0],["2020-01-14",41.7028,41.933,41.5024,41.8365,5214100.0],["2020-01-15",41.5024,41.6583,40.7527,40.9234,5899900.0],["2020-01-16",40.968,41.4727,40.968,41.4653,4493800.0],["2020-01-17",41.7919,41.8513,41.4579,41.7845,5789200.0],["2020-01-21",41.6063,41.9626,41.4505,41.7771,6698600.0],["2020-01-22",41.9404,41.9404,41.6657,41.8216,3952800.0],["2020-01-23",41.5618,41.8587,41.0051,41.8365,4256400.0],["2020-01-24",41.7919,41.829,40.8418,41.1832,5520200.0],["2020-01-27",40.4706,40.8046,40.337,40.5894,5952300.0],["2020-01-28",40.8343,41.1164,40.6339,40.7972,4390300.0],["2020-01-29",40.8937,41.0125,39.8248,39.9807,5487500.0],["2020-01-30",39.2309,39.4165,36.6477,38.6965,13251600.0],["2020-01-31",38.4961,38.5109,38.0358,38.2808,7724900.0],["2020-02-03",38.5851,39.2978,38.5777,38.9711,5448600.0],["2020-02-04",39.6392,40.0178,39.4091,39.4611,4516900.0],["2020-02-05",39.951,40.5894,39.9213,40.4038,4896000.0],["2020-02-06",40.5671,40.7378,39.9361,40.2182,4376900.0],["2020-02-07",39.8396,40.3815,39.5873,40.285,4123200.0],["2020-02-10",39.9658,40.3964,39.9658,40.3296,2885000.0],["2020-02-11",40.3593,40.916,40.3593,40.6859,3769300.0],["2020-02-12",40.9679,41.1758,40.2405,40.4112,4264500.0],["2020-02-13",40.3888,41.0998,40.2615,41.0325,4162700.0],["2020-02-14",41.0175,41.1447,40.7106,41.1223,4074200.0],["2020-02-18",40.8903,41.0175,40.0744,40.4262,4265800.0],["2020-02-19",40.6133,40.9052,40.4561,40.8753,3414600.0],["2020-02-20",40.7106,41.4965,40.5909,41.3992,5185600.0],["2020-02-21",41.04,41.2421,40.5983,41.0549,5640300.0],["2020-02-24",40.1567,40.6732,39.8723,40.2465,7350700.0],["2020-02-25",40.2316,40.254,38.2855,38.4053,7233200.0],["2020-02-26",38.7047,39.0789,37.9112,37.9487,6856800.0],["2020-02-27",37.2675,37.5969,35.5834,35.5909,7471600.0],["2020-02-28",34.4682,35.1119,33.6224,34.5355,10746600.0],["2020-03-02",36.0026,36.5415,34.1388,36.534,8156400.0],["2020-03-03",36.2196,36.9756,34.7601,35.0969,10348300.0],["2020-03-04",35.3589,35.6283,34.3259,35.4637,9533200.0],["2020-03-05",33.9966,34.064,32.2002,32.6418,12103800.0],["2020-03-06",31.055,31.8035,29.603,30.4413,13966100.0],["2020-03-09",27.2901,28.4054,25.3665,25.8305,15081800.0],["2020-03-10",27.118,27.597,25.3964,27.2003,14818100.0],["2020-03-11",26.2572,26.5641,24.9324,25.1943,11487700.0],["2020-03-12",22.6944,24.8201,21.6614,22.6195,12378600.0],["2020-03-13",24.5357,25.5536,22.9339,25.3216,12391400.0],["2020-03-16",21.3096,22.6944,17.9714,20.4863,12016800.0],["2020-03-17",21.1674,22.2602,19.4159,21.9084,14132600.0],["2020-03-18",20.3815,22.0581,19.4908,21.1974,11291600.0],["2020-03-19",20.6659,23.9518,19.8501,22.4324,10763100.0],["2020-03-20",22.6869,22.9713,20.9578,22.4848,15605700.0],["2020-03-23",20.9578,21.8036,19.0941,19.2288,12832500.0],["2020-03-24",20.157,22.7467,19.633,22.5447,10396700.0],["2020-03-25",22.4848,23.9518,21.5941,22.9563,13398800.0],["2020-03-26",23.0761,25.9503,22.859,25.6584,10238300.0],["2020-03-27",24.3186,26.0177,24.1464,24.9024,8639500.0],["2020-03-30",24.8201,25.097,23.7123,24.371,7813100.0],["2020-03-31",23.8096,24.2737,22.612,23.0836,8324700.0],["2020-04-01",21.4069,21.9234,21.0252,21.3096,9102300.0],["2020-04-02",21.1749,22.1629,20.6809,21.3171,8909100.0],["2020-04-03",21.1375,21.3845,19.7677,20.3665,9002000.0],["2020-04-06",21.8186,22.7467,21.3022,22.2827,11721400.0],["2020-04-07",23.8919,24.1988,22.7692,22.8964,11735700.0],["2020-04-08",23.2333,24.6554,23.1135,24.4758,8369500.0],["2020-04-09",25.2392,27.0356,25.112,27.0281,9659800.0],["2020-04-13",26.9907,27.0506,25.2168,25.4039,7753400.0],["2020-04-14",25.9952,26.347,24.5431,24.9698,6447400.0],["2020-04-15",23.7198,24.0416,23.3156,23.4354,8380600.0],["2020-04-16",23.5925,23.5925,21.886,22.1854,5858800.0],["2020-04-17",23.1285,25.0746,23.0836,24.9997,8133200.0],["2020-04-20",25.0746,26.2572,24.5282,25.5461,8271300.0],["2020-04-21",25.3814,25.8755,24.7677,25.4713,7740700.0],["2020-04-22",25.868,26.3021,25.2093,25.4488,7737700.0],["2020-04-23",25.4937,26.332,25.4937,25.6659,4777600.0],["2020-04-24",25.8904,26.8036,25.621,26.5566,6264300.0],["2020-04-27",26.6464,28.2482,26.377,28.0461,6375000.0],["2020-04-28",29.079,29.6703,28.0386,28.0835,7587700.0],["2020-04-29",28.9368,29.7751,28.323,29.341,7180600.0],["2020-04-30",28.3754,28.6224,27.6718,27.9338,5546800.0],["2020-05-01",27.088,27.2302,26.1749,26.5266,5396100.0],["2020-05-04",26.1075,26.6838,25.6434,26.6165,5903200.0],["2020-05-05",26.9982,27.5371,26.3395,26.3844,5608100.0],["2020-05-06",26.594,26.7213,25.6659,25.6808,4436900.0],["2020-05-07",26.0102,27.3724,26.0102,26.3769,5356200.0],["2020-05-08",27.1554,27.3949,26.6165,27.1254,4282600.0],["2020-05-11",26.6763,26.6763,25.4413,25.7632,4972500.0],["2020-05-12",25.8904,26.1749,24.6853,24.7452,6982500.0],["2020-05-13",24.4833,24.633,22.9189,23.6749,9941400.0],["2020-05-14",23.3028,24.5633,22.6802,24.3431,8855100.0],["2020-05-15",23.9406,24.3962,23.6825,23.804,7437100.0],["2020-05-18",25.0948,26.1426,24.9809,25.93,6456800.0],["2020-05-19",25.4213,25.6491,24.5405,24.5557,5837500.0],["2020-05-20",25.1176,25.7857,25.0948,25.6415,5373600.0],["2020-05-21",25.2998,25.9376,25.2694,25.4137,4933900.0],["2020-05-22",25.4289,25.6794,24.8746,25.277,4227500.0],["2020-05-26",26.7197,28.0484,26.4235,27.479,7618400.0],["2020-05-27",29.8859,30.1745,28.7242,29.9922,8391500.0],["2020-05-28",30.5389,30.5997,28.6711,28.9672,8036200.0],["2020-05-29",28.4205,28.6559,27.5473,27.9269,8674700.0],["2020-06-01",28.1471,29.1874,27.9725,28.8988,6065900.0],["2020-06-02",29.2785,29.5139,28.2838,28.5572,7844600.0],["2020-06-03",29.6126,30.5465,29.2405,30.3491,5780900.0],["2020-06-04",30.1137,31.7994,29.8859,31.7918,6255800.0],["2020-06-05",34.3202,34.7758,32.9611,33.6444,10788000.0],["2020-06-08",34.4417,35.3301,34.3734,35.2086,10430300.0],["2020-06-09",33.8722,34.4797,33.4622,33.9254,9148600.0],["2020-06-10",33.5989,33.8191,31.5108,31.5184,9845200.0],["2020-06-11",29.0811,29.8176,28.4357,28.4585,11823700.0],["2020-06-12",30.4402,30.4402,28.5268,29.9695,7954500.0],["2020-06-15",28.4736,30.2883,28.3977,30.2428,7428600.0],["2020-06-16",31.7766,31.8601,30.2048,31.1843,6766500.0],["2020-06-17",31.4349,31.4956,30.5237,30.5845,3942200.0],["2020-06-18",30.1289,31.2147,29.9998,30.7515,3814100.0],["2020-06-19",31.4729,31.4729,29.7569,29.8708,13507600.0],["2020-06-22",29.4076,30.2124,29.3013,30.015,4237900.0],["2020-06-23",30.5237,31.0325,30.2352,30.4023,4378500.0],["2020-06-24",29.6961,29.8859,28.4888,28.5951,7135400.0],["2020-06-25",28.4205,29.4987,28.261,29.2709,5934500.0],["2020-06-26",28.504,28.6027,27.0765,27.2967,9392700.0],["2020-06-29",27.8662,28.3825,27.4714,27.8966,4903500.0],["2020-06-30",27.5853,28.7546,27.5853,28.5116,7230500.0],["2020-07-01",28.7166,28.7698,27.5853,27.646,6076300.0],["2020-07-02",28.504,28.9216,27.6308,27.6536,5578500.0],["2020-07-06",28.4509,28.8001,27.6156,27.8586,3787800.0],["2020-07-07",27.4106,27.4334,26.621,26.8032,6080300.0],["2020-07-08",26.6741,27.2208,26.2945,26.8184,5017500.0],["2020-07-09",26.583,26.6665,25.4137,25.52,4815700.0],["2020-07-10",25.52,26.7728,25.52,26.7272,4393200.0],["2020-07-13",27.0538,27.3878,26.3856,27.0386,6138800.0],["2020-07-14",26.9474,27.3499,26.302,26.7121,6329500.0],["2020-07-15",27.5473,28.2459,27.2588,28.0408,6954400.0],["2020-07-16",28.056,28.8077,27.3954,28.261,5062400.0],["2020-07-17",28.2079,28.2838,27.5549,27.5625,4440500.0],["2020-07-20",27.4562,27.5321,27.0234,27.1221,2793200.0],["2020-07-21",27.2891,28.5116,27.2891,28.2838,5086300.0],["2020-07-22",27.6536,28.261,27.5169,28.2231,5834200.0],["2020-07-23",28.0332,28.9064,27.9725,28.7774,4311400.0],["2020-07-24",28.9748,29.1039,28.4053,28.6559,3966300.0],["2020-07-27",28.2838,28.4585,27.6004,27.8434,4229900.0],["2020-07-28",27.6156,28.2383,27.5929,27.9953,3361900.0],["2020-07-29",27.8814,29.1646,27.7068,29.1115,4406000.0],["2020-07-30",28.1775,28.3597,27.479,28.2762,3519100.0],["2020-07-31",28.1851,28.4736,27.7675,28.4433,5053000.0],["2020-08-03",28.3977,28.8761,27.9877,28.6786,4142100.0],["2020-08-04",28.6862,28.8229,27.9269,28.2307,4716600.0],["2020-08-05",28.4736,28.8001,28.3825,28.5951,3480100.0],["2020-08-06",28.3597,28.7394,28.2003,28.5116,3110500.0],["2020-08-07",28.2686,29.6961,28.094,29.6581,3777800.0],["2020-08-10",29.7493,30.4326,29.7037,29.9315,3803900.0],["2020-08-11",31.283,31.9209,30.7136,30.9034,7344200.0],["2020-08-12",31.5944,31.731,30.463,30.9869,10482500.0],["2020-08-13",30.4725,30.6184,29.5896,29.8046,4911300.0],["2020-08-14",29.5589,30.6721,29.4053,30.3266,3620200.0],["2020-08-17",30.0502,30.2422,29.5742,29.7431,3264100.0],["2020-08-18",29.8353,29.8583,29.0061,29.1059,2638600.0],["2020-08-19",29.2902,29.7662,29.0061,29.1366,3700600.0],["2020-08-20",28.6529,28.9754,28.3228,28.5685,2921600.0],["2020-08-21",28.5224,28.8141,28.223,28.3381,3193700.0],["2020-08-24",28.4687,29.6894,28.3151,29.674,4001400.0],["2020-08-25",30.1961,30.3497,29.4283,29.8046,3363000.0],["2020-08-26",29.5282,29.6203,29.0675,29.0752,3159000.0],["2020-08-27",29.1136,30.2959,29.0368,30.104,3525100.0],["2020-08-28",30.388,30.4264,29.9427,30.3957,2979500.0],["2020-08-31",30.342,30.3881,29.7201,29.7969,3807300.0],["2020-09-01",29.7508,30.3727,29.2748,30.0733,4672800.0],["2020-09-02",29.8429,30.4955,29.651,30.2575,6730600.0],["2020-09-03",30.5723,31.509,29.5128,29.6433,7440600.0],["2020-09-04",30.5186,30.7873,29.6203,30.0656,8359600.0],["2020-09-08",29.7047,29.7738,28.5301,29.1059,7760300.0],["2020-09-09",29.3285,29.4514,28.745,29.0445,5423200.0],["2020-09-10",29.1827,29.5282,28.5378,28.5685,4210700.0],["2020-09-11",28.6529,29.3593,28.4456,29.3516,4706100.0],["2020-09-14",29.5435,30.6261,29.4514,30.5263,5402300.0],["2020-09-15",30.4495,30.5109,29.8967,30.2575,5804600.0],["2020-09-16",30.1117,31.2172,29.9274,30.9025,5211200.0],["2020-09-17",30.3497,30.7412,29.9504,30.1424,5511900.0],["2020-09-18",29.9351,30.4264,29.8276,30.0656,6460000.0],["2020-09-21",29.175,29.4207,28.2383,28.6683,6251600.0],["2020-09-22",28.5147,28.9447,27.578,27.8314,4628300.0],["2020-09-23",28.0848,28.5224,27.2018,27.2018,4605000.0],["2020-09-24",27.4936,27.9005,26.9408,27.2326,4114600.0],["2020-09-25",26.8794,27.816,26.7642,27.77,3570100.0],["2020-09-28",28.269,29.0214,28.1999,28.7527,5055400.0],["2020-09-29",28.6376,28.6376,27.8237,28.4149,5172100.0],["2020-09-30",28.4379,29.3593,28.4072,29.2134,7952500.0],["2020-10-01",29.3132,29.8353,29.0675,29.7508,8545300.0],["2020-10-02",29.2748,30.8948,29.1289,30.6952,6899800.0],["2020-10-05",31.033,31.7854,31.0253,31.6625,5296700.0],["2020-10-06",31.962,32.7604,31.2096,31.3401,5845800.0],["2020-10-07",31.8084,32.7681,31.8084,32.2691,6073700.0],["2020-10-08",32.5301,33.1366,32.2844,33.0599,4893500.0],["2020-10-09",33.2902,33.367,32.6299,33.175,5933300.0],["2020-10-12",33.0368,33.4898,32.8833,33.367,5250800.0],["2020-10-13",33.0983,33.2748,32.5378,32.7067,5186600.0],["2020-10-14",32.8986,33.0983,32.3228,32.4226,6381900.0],["2020-10-15",32.9908,33.0138,31.4783,32.3305,6180200.0],["2020-10-16",32.3075,32.3996,31.4322,31.9773,4698700.0],["2020-10-19",32.1078,32.4994,31.77,31.9159,3578600.0],["2020-10-20",32.2614,33.1674,32.2153,32.3151,4306500.0],["2020-10-21",32.0311,32.3919,31.9005,32.1693,5700300.0],["2020-10-22",32.0925,33.4207,32.0695,33.3593,3894200.0],["2020-10-23",33.6971,34.0887,33.1443,33.7355,3534300.0],["2020-10-26",33.1136,33.2518,32.653,33.0368,4871300.0],["2020-10-27",32.8449,32.9524,32.0234,32.0387,4024200.0],["2020-10-28",31.1405,32.0695,31.1098,31.5704,7172200.0],["2020-10-29",31.317,32.3382,30.7489,32.1309,4418800.0],["2020-10-30",32.0157,32.3842,31.6472,32.3382,5415000.0],["2020-11-02",32.8295,33.605,32.3151,33.3823,6478000.0],["2020-11-03",34.342,34.6875,33.9274,34.3651,5812000.0],["2020-11-04",33.2134,33.6971,32.2307,32.7681,5209300.0],["2020-11-05",32.7835,34.7106,32.7528,34.4956,6606400.0],["2020-11-06",34.7029,34.7029,32.8679,33.0061,4892500.0],["2020-11-09",36.4073,38.1732,36.392,37.2519,10476500.0],["2020-11-10",36.4227,37.8661,36.0695,37.6511,6279300.0],["2020-11-11",37.7739,37.8353,36.7835,37.4822,5777100.0],["2020-11-12",36.6298,36.9088,35.3589,35.9014,4603400.0],["2020-11-13",36.0408,36.9242,36.0331,36.5678,4788100.0],["2020-11-16",37.9704,38.0866,37.2497,37.6372,5958600.0],["2020-11-17",36.901,37.4434,36.4748,37.3272,5144900.0],["2020-11-18",37.4512,37.8774,36.7615,36.7693,5331600.0],["2020-11-19",36.1881,36.4438,35.7619,36.3431,6361000.0],["2020-11-20",36.2113,36.3353,35.6999,35.8084,6019000.0],["2020-11-23",36.4206,36.6065,35.9944,36.4051,4683000.0],["2020-11-24",37.273,38.0866,37.1955,37.9471,6587600.0],["2020-11-25",37.4899,37.8154,36.9165,37.5907,4010200.0],["2020-11-27",37.6682,37.9936,37.3272,37.5829,2898500.0],["2020-11-30",37.3349,37.5752,35.9246,35.9711,6850300.0],["2020-12-01",37.0792,37.3969,36.653,36.8235,6260100.0],["2020-12-02",36.5291,36.9785,36.2888,36.8545,5015900.0],["2020-12-03",36.9242,37.025,36.3896,36.7383,4782400.0],["2020-12-04",36.9243,37.4357,36.7383,37.3737,4872000.0],["2020-12-07",36.9397,37.304,36.529,37.087,3858000.0],["2020-12-08",36.8778,37.242,36.591,36.9707,3797100.0],["2020-12-09",37.3427,37.4434,36.87,37.1025,5539900.0],["2020-12-10",36.5678,37.2962,36.4671,37.1567,8441500.0],["2020-12-11",36.5291,36.6608,36.1803,36.4283,4503100.0],["2020-12-14",36.9475,36.9475,35.4829,35.5759,6202500.0],["2020-12-15",35.8549,36.3741,35.4287,36.2036,5110800.0],["2020-12-16",36.2036,36.6298,35.9556,36.5988,7242000.0],["2020-12-17",36.5058,36.6453,35.8781,36.4981,7794700.0],["2020-12-18",36.4128,36.4981,35.3047,35.5682,10492700.0],["2020-12-21",35.7154,36.1261,35.2117,35.8936,6891100.0],["2020-12-22",36.1648,36.2346,35.6147,35.6689,4526900.0],["2020-12-23",36.1106,36.8623,35.8859,36.6453,5170900.0],["2020-12-24",36.808,36.808,36.1881,36.4128,2276200.0],["2020-12-28",36.6685,37.0715,36.4361,36.8313,3532600.0],["2020-12-29",36.8468,36.932,36.0951,36.2036,2791900.0],["2020-12-30",36.3896,36.8235,36.2888,36.7073,2931900.0],["2020-12-31",36.7383,37.1955,36.3973,37.1412,3559600.0],["2021-01-04",37.3892,37.4744,36.1958,36.56,6314900.0],["2021-01-05",36.6375,37.1645,36.1958,36.808,6814200.0],["2021-01-06",38.1254,39.5822,37.6992,38.7453,12915600.0],["2021-01-07",38.7453,40.0471,38.7298,39.8999,8188400.0],["2021-01-08",39.8611,39.8611,38.6445,39.249,4703200.0],["2021-01-11",38.8383,39.5124,38.4586,39.4737,5008800.0],["2021-01-12",39.8534,40.6671,39.5279,40.4888,4739300.0],["2021-01-13",40.2486,40.5121,39.6364,40.3571,4780800.0],["2021-01-14",40.6206,41.4497,40.5353,41.1785,6217300.0],["2021-01-15",40.4423,40.76,39.8302,40.2718,4901700.0],["2021-01-19",40.5276,40.6051,40.0006,40.4113,6604300.0],["2021-01-20",40.2796,40.2951,39.6907,40.0084,6584100.0],["2021-01-21",39.7527,40.6593,39.3032,39.5744,6039900.0],["2021-01-22",38.9158,39.8379,38.846,39.6597,4132700.0],["2021-01-25",39.5202,39.7294,38.753,39.5589,5261400.0],["2021-01-26",39.9851,40.0626,38.9235,38.9313,3623900.0],["2021-01-27",38.1331,38.3733,37.3969,37.4977,5679700.0],["2021-01-28",38.0324,38.6445,37.6682,38.0866,5337100.0],["2021-01-29",37.8774,38.4431,36.9553,37.18,6970400.0],["2021-02-01",37.4357,37.5907,36.9707,37.4899,5428200.0],["2021-02-02",38.0169,39.2102,37.8464,38.908,4874700.0],["2021-02-03",38.5826,40.0161,38.5128,39.9231,6100900.0],["2021-02-04",40.1634,41.5349,40.0859,41.3567,5085900.0],["2021-02-05",41.7287,41.8449,40.7678,40.8298,5194500.0],["2021-02-08",40.9925,41.1242,40.667,41.0467,5903000.0],["2021-02-09",40.8608,41.4574,40.6593,41.3567,3552200.0],["2021-02-10",41.5892,42.1936,41.38,41.6202,4526000.0],["2021-02-11",41.6436,41.9875,40.8075,41.2451,3569500.0],["2021-02-12",41.1044,42.2844,41.0185,42.2063,4555200.0],["2021-02-16",42.6439,43.777,42.3938,43.4879,6221100.0],["2021-02-17",43.0268,43.7692,43.0268,43.4879,4144600.0],["2021-02-18",43.1831,43.7145,42.9955,43.6285,5346100.0],["2021-02-19",43.9567,45.1367,43.8004,44.9961,6427300.0],["2021-02-22",44.9335,46.3167,44.9179,46.1604,8987100.0],["2021-02-23",46.7309,46.8012,45.3633,45.8947,7391200.0],["2021-02-24",46.1057,47.5123,46.0354,47.02,7776900.0],["2021-02-25",47.6686,47.8718,45.6603,45.8166,5775900.0],["2021-02-26",45.5118,45.801,44.4334,44.5116,10838100.0],["2021-03-01",45.5274,46.3245,45.3712,45.9572,4814100.0],["2021-03-02",45.6603,46.1292,45.4493,45.5274,5087500.0],["2021-03-03",45.715,46.5902,45.5978,45.7072,6178900.0],["2021-03-04",45.5743,45.9494,43.988,44.8398,5960900.0],["2021-03-05",46.1213,46.2776,44.41,45.8869,6149000.0],["2021-03-08",46.559,47.4029,46.0901,46.6605,6833200.0],["2021-03-09",45.9651,46.3167,44.957,45.5196,5807700.0],["2021-03-10",45.6212,46.3167,45.3868,45.9494,6963800.0],["2021-03-11",45.5509,46.2073,45.2227,46.0354,9149800.0],["2021-03-12",46.8872,47.106,46.4027,46.8247,4388100.0],["2021-03-15",46.7778,46.8872,45.8322,46.4808,6235800.0],["2021-03-16",45.2305,45.8556,44.7851,45.5118,5585200.0],["2021-03-17",46.0354,46.3949,45.2617,45.7775,5411400.0],["2021-03-18",46.4808,47.5983,46.1526,46.3636,6257100.0],["2021-03-19",45.5196,46.3011,44.5975,45.7463,14524400.0],["2021-03-22",45.2149,45.379,44.5506,44.9101,5349900.0],["2021-03-23",44.4725,44.8867,43.7301,43.8239,5296600.0],["2021-03-24",44.3631,44.7772,43.6051,43.6207,7361000.0],["2021-03-25",43.7223,45.0664,43.1987,44.9257,7007300.0],["2021-03-26",45.7931,46.5277,45.5431,46.3792,9944700.0],["2021-03-29",45.6681,45.7462,44.5506,44.7851,5700800.0],["2021-03-30",45.2305,46.1448,45.1914,45.9338,5178000.0],["2021-03-31",45.801,46.1213,45.4259,45.5743,6100300.0],["2021-04-01",45.5587,46.1526,45.4102,46.1448,4654400.0],["2021-04-05",46.6605,46.9888,45.926,46.2229,4866300.0],["2021-04-06",46.0823,46.387,45.7306,46.2073,3359100.0],["2021-04-07",46.387,46.6293,45.9807,46.4417,3245100.0],["2021-04-08",46.0198,46.4339,45.379,46.3011,4524000.0],["2021-04-09",46.6605,47.0982,46.5043,46.9028,4247400.0],["2021-04-12",46.9731,47.2154,46.77,47.0357,4200200.0],["2021-04-13",46.6293,46.7153,45.7072,46.0901,4393400.0],["2021-04-14",45.8088,47.1372,45.8088,46.6449,4817500.0],["2021-04-15",46.0745,46.1917,44.1677,44.7147,9229100.0],["2021-04-16",45.168,45.4024,44.6131,45.1992,5864300.0],["2021-04-19",45.4493,45.4493,44.7616,44.8554,4857800.0],["2021-04-20",44.4881,44.6366,43.3628,43.566,6985300.0],["2021-04-21",43.2612,44.3865,43.1049,44.3631,6078400.0],["2021-04-22",44.324,44.4021,43.6285,43.652,6466600.0],["2021-04-23",43.5816,45.2852,43.4957,45.0273,6461700.0],["2021-04-26",45.3399,45.8322,45.0508,45.1055,4354900.0],["2021-04-27",45.1914,45.6525,45.0351,45.5587,4840600.0],["2021-04-28",45.7384,46.2854,45.6525,46.0588,4543600.0],["2021-04-29",46.6137,47.0513,46.4652,46.8325,5050900.0],["2021-04-30",46.5043,46.9028,46.1448,46.348,5683800.0],["2021-05-03",46.895,47.0591,46.1214,46.2542,4265600.0],["2021-05-04",45.9338,46.9888,45.5353,46.8872,8276300.0],["2021-05-05",46.8715,47.5827,46.4964,47.356,5051000.0],["2021-05-06",47.6686,47.7468,46.8168,47.7077,4109500.0],["2021-05-07",46.8247,48.1844,46.6762,48.1141,3926600.0],["2021-05-10",48.114,48.5282,47.5748,47.5826,4527400.0],["2021-05-11",47.356,48.1453,46.9497,47.2701,5025300.0],["2021-05-12",47.7624,48.0046,46.4574,46.5824,5269500.0],["2021-05-13",46.2596,48.0076,46.2123,47.6926,4901600.0],["2021-05-14",48.0233,48.669,47.6926,48.5352,4229600.0],["2021-05-17",48.417,48.9367,48.2202,48.8344,5156500.0],["2021-05-18",48.858,49.3619,48.1493,48.1808,5024700.0],["2021-05-19",47.7084,47.8265,46.8659,47.543,10376700.0],["2021-05-20",47.5037,47.7556,46.7556,47.4485,4588000.0],["2021-05-21",47.7635,48.3619,47.5745,47.9367,4110200.0],["2021-05-24",48.2123,48.48,47.795,48.1966,3280900.0],["2021-05-25",48.3304,48.8029,47.2438,47.2911,4050300.0],["2021-05-26",47.7556,48.0155,47.1415,47.732,4775700.0],["2021-05-27",48.4564,49.0863,48.1336,48.9289,14971900.0],["2021-05-28",48.6848,48.8422,47.8974,48.6454,6162100.0],["2021-06-01",48.9761,49.2832,48.3777,48.4249,6068600.0],["2021-06-02",48.5352,48.6454,47.8422,47.858,5667200.0],["2021-06-03",47.9525,48.5115,47.6139,47.8737,6215200.0],["2021-06-04",47.8108,47.8422,46.9367,47.3934,7871000.0],["2021-06-07",47.543,47.6454,46.9761,47.2911,6097200.0],["2021-06-08",46.9367,47.3619,46.5273,47.11,5060500.0],["2021-06-09",46.732,46.7399,45.9919,46.0233,5201600.0],["2021-06-10",46.5824,46.7241,45.5037,45.5352,6417400.0],["2021-06-11",45.6297,45.9682,45.4722,45.6612,4164800.0],["2021-06-14",45.5509,45.7005,44.3462,44.6375,7444200.0],["2021-06-15",44.8659,45.3068,44.3856,45.047,5578300.0],["2021-06-16",44.6926,45.921,44.2281,45.5115,6412700.0],["2021-06-17",45.8423,45.8423,42.7399,42.7793,8196800.0],["2021-06-18",41.9053,42.2281,41.425,41.5824,13044500.0],["2021-06-21",42.0076,42.9525,41.8974,42.9131,5459800.0],["2021-06-22",42.9761,43.173,42.4013,42.8029,4839700.0],["2021-06-23",42.984,43.2753,42.7872,43.0155,3702900.0],["2021-06-24",43.1572,43.7793,42.858,43.5588,4773400.0],["2021-06-25",43.8186,44.3462,43.5982,44.1966,4074700.0],["2021-06-28",43.9446,44.0706,43.2596,43.4722,5718700.0],["2021-06-29",43.9052,44.3226,43.3226,43.543,4638900.0],["2021-06-30",43.3068,43.9919,43.3068,43.7005,4720000.0],["2021-07-01",43.9604,44.3541,43.7556,44.3304,4138800.0],["2021-07-02",44.1966,44.2517,43.7871,44.1179,3093200.0],["2021-07-06",43.7714,43.9053,42.7793,42.8501,4914000.0],["2021-07-07",42.0864,42.8108,42.0785,42.2675,4521100.0],["2021-07-08",41.7557,42.1808,41.1415,41.7163,6131600.0],["2021-07-09",42.6927,43.5273,42.299,43.4722,5192900.0],["2021-07-12",42.795,43.8816,42.5116,43.7793,4026600.0],["2021-07-13",43.5745,43.7556,42.9289,43.0785,4636800.0],["2021-07-14",43.0942,43.669,42.3462,42.858,6275800.0],["2021-07-15",42.5194,44.2832,42.3383,43.984,6293500.0],["2021-07-16",44.2517,44.2832,42.6927,42.8265,5342900.0],["2021-07-19",42.1179,42.3541,40.8423,41.0864,7131800.0],["2021-07-20",41.0234,43.2517,40.8895,42.5746,6274900.0],["2021-07-21",43.0391,43.8816,42.9131,43.5273,4352200.0],["2021-07-22",43.3226,43.4171,42.5746,42.7793,3307700.0],["2021-07-23",43.236,43.4958,42.6454,42.8816,3186400.0],["2021-07-26",42.9998,43.4486,42.921,43.2281,3488800.0],["2021-07-27",42.6769,43.5667,42.4249,43.2675,5234700.0],["2021-07-28",43.7478,43.795,42.7084,43.3698,4884300.0],["2021-07-29",43.7399,43.9604,43.173,43.5588,3248100.0],["2021-07-30",43.3777,43.9761,42.7714,42.858,5808400.0],["2021-08-02",43.0942,44.0706,42.6061,42.6297,4496800.0],["2021-08-03",42.9131,43.6927,41.9289,43.5509,4018200.0],["2021-08-04",42.9525,43.6454,42.7556,42.984,4028900.0],["2021-08-05",43.4407,43.7793,43.3068,43.7399,3526300.0],["2021-08-06",44.3777,44.9919,44.1494,44.5667,4179300.0],["2021-08-09",44.4171,45.0391,43.9682,44.6612,3892400.0],["2021-08-10",44.5115,45.6533,44.4171,45.6375,5999800.0],["2021-08-11",45.6297,46.4092,45.1257,46.3462,6605700.0],["2021-08-12",46.3303,46.6955,45.9969,46.4494,4436000.0],["2021-08-13",46.5526,46.7272,45.4729,45.5523,4773200.0],["2021-08-16",45.2506,45.33,44.5123,45.3062,3415700.0],["2021-08-17",44.8537,45.1871,44.044,44.6076,3553400.0],["2021-08-18",44.3615,44.9807,44.0598,44.1075,3134500.0],["2021-08-19",43.4644,44.1234,43.2342,43.6947,4371800.0],["2021-08-20",43.5756,44.1392,43.3612,44.1233,3354900.0],["2021-08-23",44.4568,44.7505,44.3853,44.5203,2687300.0],["2021-08-24",44.5123,45.1077,44.4965,45.0204,2409200.0],["2021-08-25",45.2506,46.1001,45.0125,45.6952,2691000.0],["2021-08-26",45.7428,45.9572,45.1792,45.2348,3041300.0],["2021-08-27",45.3697,46.1239,45.2745,46.0207,3758400.0],["2021-08-30",46.0445,46.1239,45.0204,45.0839,3196500.0],["2021-08-31",45.2268,45.5126,44.7981,45.2983,5612900.0],["2021-09-01",45.5682,45.5682,44.425,44.6314,5519900.0],["2021-09-02",44.6473,45.1951,44.552,44.9331,3529100.0],["2021-09-03",44.9649,45.1157,44.552,44.814,2580600.0],["2021-09-07",44.8934,45.3777,44.425,44.4726,4190000.0],["2021-09-08",44.3218,44.6076,43.909,44.171,2824400.0],["2021-09-09",44.1313,44.9093,43.9487,44.2424,3379100.0],["2021-09-10",44.5997,44.6076,43.7661,43.8217,3196800.0],["2021-09-13",44.163,44.7346,44.0598,44.6394,4310100.0],["2021-09-14",44.6314,44.8616,43.1469,43.3692,6008600.0],["2021-09-15",43.385,44.3456,43.385,44.1233,4920300.0],["2021-09-16",44.4171,44.6711,43.7979,43.8852,5272100.0],["2021-09-17",43.782,44.5203,43.7502,43.9249,19623700.0],["2021-09-20",42.7658,43.0596,41.7814,42.615,9463400.0],["2021-09-21",42.869,43.0596,42.4086,42.607,4029300.0],["2021-09-22",43.2819,43.8852,43.1469,43.4565,4933900.0],["2021-09-23",43.9646,45.5206,43.9566,45.3221,6262400.0],["2021-09-24",45.4809,46.3065,45.2745,46.0445,5608400.0],["2021-09-27",46.6796,48.053,46.5843,47.7513,5994300.0],["2021-09-28",47.8942,48.2197,46.8304,46.9892,6925400.0],["2021-09-29",47.1877,47.3941,46.8146,47.1718,3820800.0],["2021-09-30",47.4973,47.6878,46.5288,46.5605,6660800.0],["2021-10-01",46.9178,48.1562,46.5129,47.8069,5106000.0],["2021-10-04",47.8307,48.5531,47.4973,47.6719,4096300.0],["2021-10-05",47.3862,48.2356,47.3862,47.8545,3988900.0],["2021-10-06",47.5688,47.7831,46.6558,47.7355,3994000.0],["2021-10-07",48.1483,48.4579,47.8387,48.0451,3370800.0],["2021-10-08",48.1165,48.5373,47.7752,48.2912,2678400.0],["2021-10-11",48.6325,48.7437,47.799,47.8149,2844500.0],["2021-10-12",47.6323,48.0213,47.3941,47.8149,2622500.0],["2021-10-13",47.6164,47.791,46.4097,47.5687,4692200.0],["2021-10-14",48.1086,48.1403,47.3623,48.1403,4505200.0],["2021-10-15",48.6087,49.1962,47.9577,48.696,5277400.0],["2021-10-18",48.6484,49.5931,48.6087,49.0295,6523500.0],["2021-10-19",49.2597,49.7757,49.1009,49.6725,4086900.0],["2021-10-20",49.5217,50.7204,49.3788,50.7125,4236000.0],["2021-10-21",50.7125,51.0538,50.1965,50.4743,3704200.0],["2021-10-22",50.649,51.427,50.649,51.157,4156900.0],["2021-10-25",51.419,51.5381,51.1253,51.2603,3360600.0],["2021-10-26",51.3396,51.5302,50.9824,51.157,4165000.0],["2021-10-27",50.8712,51.1967,50.0139,50.0218,4640200.0],["2021-10-28",50.3076,50.8077,50.2679,50.7204,4121800.0],["2021-10-29",50.7839,50.9586,50.3632,50.387,4994800.0],["2021-11-01",50.8077,51.2761,50.6728,51.1491,3412200.0],["2021-11-02",50.9506,51.4667,50.8395,51.0459,4159100.0],["2021-11-03",50.8951,51.935,50.6569,51.7127,4515300.0],["2021-11-04",51.3793,51.5699,50.1647,50.6172,3963800.0],["2021-11-05",51.165,51.546,50.7522,51.038,3552200.0],["2021-11-08",51.165,51.5699,51.1332,51.419,4851900.0],["2021-11-09",51.0538,51.7207,51.0538,51.3952,4232600.0],["2021-11-10",51.6032,51.9071,51.0593,51.0993,4485000.0],["2021-11-11",51.0033,51.2672,50.6914,50.7394,2830400.0],["2021-11-12",50.6834,50.7634,49.8356,50.1475,6044000.0],["2021-11-15",50.3635,50.6914,50.1955,50.6114,3138100.0],["2021-11-16",50.7394,51.0753,50.4194,50.8273,2939100.0],["2021-11-17",50.6434,50.7314,49.7876,49.9316,3247700.0],["2021-11-18",49.8916,50.0995,49.1558,49.4837,3293000.0],["2021-11-19",48.9718,49.0278,47.9641,48.4999,4654500.0],["2021-11-22",49.2357,50.2435,48.9798,49.6836,3907300.0],["2021-11-23",50.0995,50.3795,49.9156,50.3155,3771700.0],["2021-11-24",50.1795,50.7714,49.9716,50.2995,3114900.0],["2021-11-26",48.34,48.5479,47.0283,48.052,5189600.0],["2021-11-29",49.6516,50.4594,48.124,48.8358,6465300.0],["2021-11-30",47.9481,48.276,47.2282,47.4362,7545600.0],["2021-12-01",48.6999,49.1238,46.6284,46.6684,5346800.0],["2021-12-02",47.1803,48.7239,47.0043,48.292,4901800.0],["2021-12-03",48.284,48.4119,46.4924,46.7724,6796700.0],["2021-12-06",47.6361,48.22,47.0923,47.5882,7772900.0],["2021-12-07",47.98,48.8038,47.7881,48.4519,5396300.0],["2021-12-08",48.4999,48.7319,47.7721,47.7961,4300900.0],["2021-12-09",47.4762,47.9881,47.1003,47.6841,3974000.0],["2021-12-10",48.06,48.108,47.0683,47.5002,3162600.0],["2021-12-13",47.2362,47.4282,46.2125,46.3884,6036300.0],["2021-12-14",46.6444,47.5322,46.5644,46.9163,5715400.0],["2021-12-15",47.1243,47.3962,46.2285,46.8443,4855300.0],["2021-12-16",47.4362,48.292,47.1882,47.3322,5427100.0],["2021-12-17",47.2122,47.2762,45.3967,45.6766,9608400.0],["2021-12-20",44.9568,45.0928,43.7731,44.5249,5968100.0],["2021-12-21",45.1248,45.8686,45.0288,45.6846,4589700.0],["2021-12-22",45.5407,45.9486,45.3807,45.8606,3935800.0],["2021-12-23",46.2605,46.7004,46.0685,46.2045,3189100.0],["2021-12-27",46.3885,46.7564,45.8926,46.7564,2597100.0],["2021-12-28",46.6844,47.1243,46.5404,46.9483,2736400.0],["2021-12-29",47.2442,47.2922,46.8123,47.0123,2623500.0],["2021-12-30",47.1643,47.4602,46.7404,46.7883,2786900.0],["2021-12-31",46.6124,47.0923,46.6044,46.8283,2863200.0],["2022-01-03",47.4522,48.364,47.4282,48.308,5677600.0],["2022-01-04",48.9398,50.2755,48.8998,49.8676,5741500.0],["2022-01-05",49.9716,50.4754,49.2837,49.3237,5194800.0],["2022-01-06",50.2195,51.1792,49.7076,51.1712,7388100.0],["2022-01-07",50.9633,52.139,50.7154,51.9871,7178800.0],["2022-01-10",52.6029,52.7709,51.4992,52.219,5931400.0],["2022-01-11",52.4029,52.5869,51.7391,52.5149,5031700.0],["2022-01-12",52.6029,53.0668,52.4429,53.0508,6632400.0],["2022-01-13",53.2587,53.9626,53.1228,53.4027,7665000.0],["2022-01-14",52.4829,54.0745,52.091,53.9146,6997900.0],["2022-01-18",53.7866,55.1463,53.4027,53.7226,8638700.0],["2022-01-19",54.1385,54.2505,51.5712,51.6511,7110500.0],["2022-01-20",51.4112,51.9471,50.4114,50.4834,5876200.0],["2022-01-21",50.3875,50.4514,48.8998,49.1638,6636000.0],["2022-01-24",48.8278,49.9076,47.4922,49.8276,10083000.0],["2022-01-25",49.4597,50.8753,48.4759,50.4114,8014700.0],["2022-01-26",50.9393,51.3312,49.4917,50.2835,8914400.0],["2022-01-27",51.0353,51.6351,49.2038,49.5157,9684300.0],["2022-01-28",49.3717,50.0995,48.7079,50.0515,5973000.0],["2022-01-31",49.5157,50.5954,48.8198,50.2435,6712600.0],["2022-02-01",50.1955,51.3152,49.8276,51.2032,5492800.0],["2022-02-02",50.9233,51.7071,50.6914,51.6431,5164300.0],["2022-02-03",51.9871,51.9871,50.4994,50.6354,5370100.0],["2022-02-04",50.6994,51.5632,50.6594,51.1712,9017100.0],["2022-02-07",51.4912,51.7711,50.8273,51.3552,4799300.0],["2022-02-08",52.259,52.8668,52.043,52.6669,6527200.0],["2022-02-09",52.5389,52.8269,52.251,52.387,3711100.0],["2022-02-10",52.2822,53.0476,51.8149,52.0647,5761200.0],["2022-02-11",51.686,52.532,50.8561,51.2267,6068600.0],["2022-02-14",51.4523,51.8149,50.1471,50.7594,6146900.0],["2022-02-15",51.2912,52.2661,51.2187,52.2097,5054300.0],["2022-02-16",51.6135,52.6609,51.6135,52.1372,3877400.0],["2022-02-17",51.4523,51.7021,50.2921,50.3969,4675100.0],["2022-02-18",50.3727,50.9448,50.0182,50.2116,4008400.0],["2022-02-22",50.6628,50.6708,49.5992,50.0988,4939600.0],["2022-02-23",50.1632,50.5822,48.6646,48.8257,5640300.0],["2022-02-24",47.174,47.8911,46.0622,47.7058,10624400.0],["2022-02-25",48.4873,50.8239,48.3584,50.7353,8405100.0],["2022-02-28",48.7371,50.3807,48.302,50.131,8099400.0],["2022-03-01",49.3736,49.5509,46.3039,46.8518,8964000.0],["2022-03-02",47.585,49.3414,47.4158,48.8983,6482900.0],["2022-03-03",49.14,49.3656,48.1167,48.7854,4755600.0],["2022-03-04",47.4158,47.7139,47.0048,47.5044,8031300.0],["2022-03-07",47.166,47.4158,45.2726,45.3048,8460000.0],["2022-03-08",46.2475,47.2949,45.329,45.8043,6575800.0],["2022-03-09",47.4561,48.0362,46.8276,47.1499,6243100.0],["2022-03-10",46.4973,46.9807,45.8849,46.4489,4919800.0],["2022-03-11",46.8598,47.3835,45.9977,46.038,5046500.0],["2022-03-14",46.7712,47.5044,46.3281,46.6423,5249900.0],["2022-03-15",47.029,47.4238,46.0944,46.747,6405500.0],["2022-03-16",47.4158,48.3181,47.2788,48.1087,9414800.0],["2022-03-17",47.3594,47.4158,46.3925,47.4077,9084400.0],["2022-03-18",47.3996,47.4238,45.9333,47.1821,16014800.0],["2022-03-21",47.6172,48.0281,46.739,47.2304,6689900.0],["2022-03-22",47.9797,48.5679,47.6494,48.1087,5183600.0],["2022-03-23",47.6978,47.9395,46.7148,46.8759,4964500.0],["2022-03-24",47.1096,47.3755,46.6423,47.3674,5929100.0],["2022-03-25",47.4802,48.5035,47.2385,48.4309,7369200.0],["2022-03-28",47.7219,48.012,46.7873,47.9878,8356600.0],["2022-03-29",48.9063,49.2286,48.3907,48.7935,7414300.0],["2022-03-30",48.7935,48.866,47.029,47.3271,4995600.0],["2022-03-31",47.1096,47.593,45.6835,45.6835,7429000.0],["2022-04-01",45.9252,46.3281,44.346,44.5797,6637200.0],["2022-04-04",44.2332,44.8214,43.5484,44.5313,5407100.0],["2022-04-05",44.3541,45.1195,44.1688,44.6039,5845500.0],["2022-04-06",44.1929,44.5394,43.8707,44.1043,5755500.0],["2022-04-07",44.2171,44.3702,42.8474,43.4114,5393500.0],["2022-04-08",43.3711,43.9109,43.0327,43.4033,4688400.0],["2022-04-11",43.0327,44.064,42.791,43.218,4734800.0],["2022-04-12",43.1052,43.6451,42.219,42.4526,5413100.0],["2022-04-13",42.0336,42.4123,41.6227,41.8967,10198500.0],["2022-04-14",41.9289,42.5412,41.6388,42.0095,8406900.0],["2022-04-18",41.8806,42.654,41.8161,42.4284,8065500.0],["2022-04-19",41.8967,42.1948,40.5189,41.9047,10759600.0],["2022-04-20",42.0578,43.0972,41.9853,42.3559,8541400.0],["2022-04-21",42.7668,43.21,41.808,41.9853,6896100.0],["2022-04-22",42.1303,42.1867,40.9218,41.0023,7083000.0],["2022-04-25",40.4867,41.0185,39.4151,40.9621,12589400.0],["2022-04-26",40.39,41.2924,40.2128,40.7123,10290100.0],["2022-04-27",40.7526,41.1393,40.4545,40.7123,7917800.0],["2022-04-28",40.3981,40.7526,39.8905,40.4867,13012500.0],["2022-04-29",40.535,40.8009,38.8511,38.9558,10699000.0],["2022-05-02",39.6407,39.7052,38.6577,39.4312,11638100.0],["2022-05-03",39.8663,40.4464,39.689,39.971,11034600.0],["2022-05-04",39.9308,40.9137,39.6085,40.8976,16563600.0],["2022-05-05",40.3175,40.4383,39.117,39.8421,8162500.0],["2022-05-06",39.8582,39.9066,38.8108,39.5279,9088600.0],["2022-05-09",39.3023,39.6326,38.7947,39.1331,8961000.0],["2022-05-10",39.4796,39.681,37.7554,38.2388,9444300.0],["2022-05-11",38.3355,39.3506,37.6909,37.7473,7184500.0],["2022-05-12",37.6659,38.0485,37.0472,37.8287,7684600.0],["2022-05-13",38.1625,38.2601,37.3403,37.6985,8455800.0],["2022-05-16",37.731,37.9589,37.0554,37.5438,7753400.0],["2022-05-17",38.3415,39.0905,38.1543,38.9846,10602800.0],["2022-05-18",38.5776,38.6997,37.6252,37.7391,7114800.0],["2022-05-19",37.3728,37.9508,37.2344,37.5438,7637100.0],["2022-05-20",37.7473,38.0322,36.5099,37.1856,9730300.0],["2022-05-23",38.0159,38.887,37.7636,38.4799,6484700.0],["2022-05-24",38.4067,38.5613,37.2426,38.1055,6402400.0],["2022-05-25",37.9671,39.0172,37.9671,38.7648,7800000.0],["2022-05-26",39.066,39.7173,39.0335,39.4079,5331500.0],["2022-05-27",39.4324,40.0022,39.351,39.994,5361600.0],["2022-05-31",39.4812,40.7674,39.3428,40.4906,9984100.0],["2022-06-01",40.6209,40.7104,39.3347,39.8231,7190400.0],["2022-06-02",39.7905,40.5232,39.5463,40.4988,5355100.0],["2022-06-03",40.1894,40.5557,39.9045,39.9615,5701000.0],["2022-06-06",40.4581,41.0279,40.1487,40.2953,4415800.0],["2022-06-07",39.8801,40.6127,39.6766,40.5069,3970300.0],["2022-06-08",40.051,40.2546,39.5545,39.9289,4064600.0],["2022-06-09",39.8068,39.8964,38.8137,38.8381,5481000.0],["2022-06-10",37.9915,38.3334,37.2589,37.4054,6902900.0],["2022-06-13",36.6076,38.4799,36.4285,37.9671,15682700.0],["2022-06-14",38.0648,38.7893,37.2426,37.6415,9928400.0],["2022-06-15",38.0811,38.4881,37.438,37.9182,7075800.0],["2022-06-16",37.3077,37.5356,36.7379,37.3158,7801200.0],["2022-06-17",37.4624,38.1625,37.2182,37.6822,13955600.0],["2022-06-21",38.5044,38.8056,37.9589,38.3008,5355100.0],["2022-06-22",37.9264,38.5695,37.7717,38.4474,6129800.0],["2022-06-23",38.2357,38.5125,37.5356,38.1462,5791500.0],["2022-06-24",38.3171,40.1162,38.3171,40.0673,6054000.0],["2022-06-27",40.1487,40.2953,39.1475,39.5382,8440600.0],["2022-06-28",39.8068,40.4499,39.2207,39.3754,4886900.0],["2022-06-29",39.4405,39.5545,38.5451,38.5858,5353000.0],["2022-06-30",37.845,38.9277,37.3403,38.6102,5682900.0],["2022-07-01",38.5125,39.3754,38.0648,39.237,5086400.0],["2022-07-05",38.4636,39.5952,38.0566,39.5952,4957300.0],["2022-07-06",39.3998,39.644,38.6183,38.7893,8800200.0],["2022-07-07",39.1719,39.4486,38.9765,39.0823,4905300.0],["2022-07-08",39.3184,39.4324,38.6997,38.83,3922000.0],["2022-07-11",38.4474,38.8951,38.309,38.5858,6672700.0],["2022-07-12",38.0892,39.123,38.0241,38.4311,3948000.0],["2022-07-13",37.9589,38.081,37.1693,37.5356,4792400.0],["2022-07-14",36.7379,36.9577,36.3716,36.7949,6074200.0],["2022-07-15",37.3647,38.7241,37.1205,38.5939,6939500.0],["2022-07-18",39.0905,39.5626,38.138,38.3415,6735400.0],["2022-07-19",39.6684,39.6684,38.3415,39.3265,8117200.0],["2022-07-20",39.0253,39.3103,38.6672,39.0905,5054900.0],["2022-07-21",38.9358,39.4242,38.5776,39.3591,5015500.0],["2022-07-22",39.4486,39.6684,38.8463,39.1882,4636100.0],["2022-07-25",39.6603,40.3197,39.2533,39.9778,3559300.0],["2022-07-26",39.7499,40.2301,39.3103,39.4568,4540300.0],["2022-07-27",39.6277,40.6453,39.4731,40.336,5415200.0],["2022-07-28",40.2301,40.4825,39.6522,40.3441,4961100.0],["2022-07-29",40.3929,41.1988,40.3848,41.0849,6341100.0],["2022-08-01",40.6616,41.2233,40.336,40.9465,6086100.0],["2022-08-02",40.8407,41.0442,40.2627,40.3929,4124100.0],["2022-08-03",40.7023,41.2233,40.3685,41.0279,4527100.0],["2022-08-04",40.9221,41.0849,39.9859,40.108,4386500.0],["2022-08-05",39.8964,40.9302,39.8964,40.7837,3685600.0],["2022-08-08",40.9709,41.1093,40.4581,40.4988,4002200.0],["2022-08-09",40.6534,40.743,40.1894,40.5313,3433500.0],["2022-08-10",41.1826,41.8175,41.0442,41.4349,3962800.0],["2022-08-11",41.9448,42.1751,41.6899,41.9613,3387300.0],["2022-08-12",42.1834,42.5781,41.8626,42.5617,3511900.0],["2022-08-15",42.0271,42.4301,41.8626,42.2903,4134900.0],["2022-08-16",42.1916,42.9482,42.1011,42.7755,3360600.0],["2022-08-17",42.208,42.4794,41.9613,42.1093,4090100.0],["2022-08-18",42.1916,42.3561,41.9119,42.3149,3011400.0],["2022-08-19",42.0682,42.1587,41.3527,41.6405,3910300.0],["2022-08-22",40.999,41.2869,40.4233,40.5878,4253300.0],["2022-08-23",40.6947,40.8756,40.4644,40.522,3314000.0],["2022-08-24",40.3822,40.67,40.1766,40.3904,2544900.0],["2022-08-25",40.3904,40.9908,40.2424,40.8181,2520000.0],["2022-08-26",40.9332,41.1059,39.6173,39.6338,4500600.0],["2022-08-29",39.3953,39.8065,39.1732,39.4281,4850400.0],["2022-08-30",39.6913,39.9134,38.8689,38.9758,5315800.0],["2022-08-31",39.0992,39.2637,38.4906,38.5235,8062500.0],["2022-09-01",38.6057,38.6797,37.9971,38.5481,5484200.0],["2022-09-02",39.0498,39.3706,37.9971,38.2356,5011100.0],["2022-09-06",38.4494,38.4494,37.4049,37.849,5921900.0],["2022-09-07",37.6517,38.91,37.5201,38.7373,4382900.0],["2022-09-08",38.581,39.5515,38.3425,39.5186,4727700.0],["2022-09-09",39.79,40.0614,39.6831,39.8723,4070600.0],["2022-09-12",40.2753,40.9661,40.1848,40.7441,5574300.0],["2022-09-13",39.971,40.0697,38.6879,38.7455,7416100.0],["2022-09-14",38.9347,39.3048,38.359,38.9429,5477200.0],["2022-09-15",39.0992,39.9792,38.9676,39.5762,5275400.0],["2022-09-16",39.2637,39.6667,38.8113,39.165,17268400.0],["2022-09-19",38.655,39.5186,38.5646,39.4693,9313100.0],["2022-09-20",39.1567,39.3048,38.6139,38.8936,4126500.0],["2022-09-21",38.9347,39.0909,37.8244,37.8326,5109600.0],["2022-09-22",38.0135,38.104,36.7716,36.8457,5199300.0],["2022-09-23",36.4015,36.6894,35.8094,36.4673,7158700.0],["2022-09-26",36.089,36.5496,35.5873,35.7107,6548200.0],["2022-09-27",35.8998,36.163,35.0034,35.3982,5511900.0],["2022-09-28",35.8258,36.6318,35.538,36.3933,6901900.0],["2022-09-29",35.9656,36.4509,35.7683,36.163,5190900.0],["2022-09-30",36.3357,36.7305,35.76,35.8094,6455500.0],["2022-10-03",36.3028,37.0348,35.7436,36.7716,5618800.0],["2022-10-04",37.1746,38.3261,37.1582,38.2932,6582000.0],["2022-10-05",37.7092,38.1533,37.5694,37.7174,4977700.0],["2022-10-06",37.3885,37.553,36.7552,36.9115,6052200.0],["2022-10-07",36.6812,36.7963,35.6778,35.8011,6178000.0],["2022-10-10",35.9985,36.163,35.3488,35.6202,4851700.0],["2022-10-11",35.3488,35.6778,34.732,34.8965,7539400.0],["2022-10-12",34.7649,35.1761,34.4359,34.6004,5951300.0],["2022-10-13",34.1151,36.5085,33.7779,36.2535,7415800.0],["2022-10-14",36.4509,37.1664,35.2666,35.3653,9559500.0],["2022-10-17",36.1877,36.747,36.1137,36.5414,8780100.0],["2022-10-18",35.1679,36.7552,34.4606,35.6696,10932100.0],["2022-10-19",35.2419,35.8505,34.6991,34.9047,9860300.0],["2022-10-20",34.7895,35.1761,33.1282,33.2433,10601300.0],["2022-10-21",33.1693,34.2632,32.9061,34.1398,11680200.0],["2022-10-24",34.3043,35.2666,34.1563,35.0856,7350900.0],["2022-10-25",34.8553,36.0972,34.7566,36.0643,10352200.0],["2022-10-26",36.1137,36.7058,36.1137,36.3604,6010600.0],["2022-10-27",36.7716,37.0019,36.2371,36.3357,5305800.0],["2022-10-28",36.5989,37.0595,36.4427,37.0513,4813900.0],["2022-10-31",36.9115,37.2158,36.6565,36.8374,8686600.0],["2022-11-01",37.1664,37.224,36.5578,36.8621,5814300.0],["2022-11-02",36.492,37.2816,36.0972,36.1219,9173400.0],["2022-11-03",35.6696,35.8423,34.6579,35.0856,8659200.0],["2022-11-04",35.5791,36.1384,35.4228,35.9081,6816100.0],["2022-11-07",36.2617,36.3604,35.8012,36.1713,5209100.0],["2022-11-08",36.2782,36.7387,36.1548,36.5907,5232800.0],["2022-11-09",36.4076,36.5824,35.409,35.5255,7675700.0],["2022-11-10",36.6906,38.3965,36.6906,38.3133,8539300.0],["2022-11-11",38.538,39.495,38.3716,39.3286,8323000.0],["2022-11-14",38.979,39.3369,38.2883,38.3216,6852500.0],["2022-11-15",38.9874,39.5033,37.8306,38.5546,6244900.0],["2022-11-16",38.6129,38.7627,37.8722,37.8889,7217200.0],["2022-11-17",37.3147,37.6309,37.0817,37.5477,3819500.0],["2022-11-18",38.1802,38.4048,37.6143,37.9971,4539700.0],["2022-11-21",38.047,38.513,37.9305,38.3882,4563400.0],["2022-11-22",38.7627,39.0623,38.5047,38.6295,3798600.0],["2022-11-23",38.513,38.8875,38.4631,38.6379,4930100.0],["2022-11-25",38.8292,39.1704,38.7044,39.0456,1651000.0],["2022-11-28",38.6378,38.8209,37.6392,37.7141,5783800.0],["2022-11-29",37.7724,38.2467,37.6476,38.2051,7471400.0],["2022-11-30",38.0553,38.9874,36.6573,38.9541,9633800.0],["2022-12-01",39.1621,39.495,38.2717,38.4631,7945700.0],["2022-12-02",37.9555,38.1718,37.3397,37.4978,9505000.0],["2022-12-05",37.0318,37.2731,35.201,35.4423,12280900.0],["2022-12-06",35.3924,35.4673,34.4354,34.8598,10523400.0],["2022-12-07",34.735,35.1344,34.3688,34.8182,7448300.0],["2022-12-08",34.9264,35.1344,34.6018,35.0013,9584500.0],["2022-12-09",34.8847,35.2759,34.8182,35.0179,10891000.0],["2022-12-12",34.9014,36.2911,34.5602,36.1663,11615700.0],["2022-12-13",37.0817,37.4728,35.7086,35.9416,9604900.0],["2022-12-14",35.9083,36.108,34.9097,35.1344,9994800.0],["2022-12-15",34.6184,34.8681,34.3355,34.5269,10415700.0],["2022-12-16",34.2356,34.452,33.7447,34.3688,24293200.0],["2022-12-19",34.3605,34.6434,33.9527,34.219,7229600.0],["2022-12-20",34.1358,34.7183,34.0609,34.219,5364700.0],["2022-12-21",34.71,34.8847,34.5352,34.7433,5144500.0],["2022-12-22",34.452,35.3757,34.2356,35.3508,8405700.0],["2022-12-23",35.3674,35.6087,35.2675,35.4423,4387000.0],["2022-12-27",35.4922,35.8417,35.2343,35.6503,3951800.0],["2022-12-28",35.7003,35.8418,35.3591,35.409,3986700.0],["2022-12-29",35.5255,36.0165,35.4506,35.9499,4666200.0],["2022-12-30",35.667,36.0248,35.5671,35.8085,4189200.0],["2023-01-03",36.133,36.599,35.7918,36.3078,7269700.0],["2023-01-04",36.7155,37.6392,36.2412,37.323,8611400.0],["2023-01-05",36.7322,37.2981,36.4159,36.9818,7688700.0],["2023-01-06",36.9236,38.3383,36.857,38.1635,5326200.0],["2023-01-09",38.4797,38.563,38.0969,38.1136,8979000.0],["2023-01-10",38.1552,38.5297,37.8972,38.28,8294700.0],["2023-01-11",38.5546,38.7544,38.2467,38.5879,10156000.0],["2023-01-12",38.9125,39.4034,38.6961,39.262,6183000.0],["2023-01-13",38.8709,39.728,38.4132,39.5865,8241600.0],["2023-01-17",39.5532,39.6115,39.0123,39.237,10012800.0],["2023-01-18",38.8792,39.1372,37.9555,38.0637,7793400.0],["2023-01-19",38.3716,39.9693,38.0886,39.703,9714100.0],["2023-01-20",39.7946,39.986,39.2537,39.8778,9187900.0],["2023-01-23",40.1108,40.8348,39.7862,40.6434,7514100.0],["2023-01-24",42.6573,42.6573,40.0276,40.2273,5204000.0],["2023-01-25",39.9194,40.6101,39.6781,40.5935,5047500.0],["2023-01-26",40.8514,41.176,40.2939,40.66,5506600.0],["2023-01-27",40.7016,40.9846,40.5768,40.6434,4150500.0],["2023-01-30",40.2772,40.71,40.2606,40.3189,4868800.0],["2023-01-31",40.1607,41.1344,40.0442,41.1011,5962200.0],["2023-02-01",40.7349,41.667,40.5851,41.3008,8539100.0],["2023-02-02",41.6503,42.0831,41.1926,41.9333,6484800.0],["2023-02-03",41.434,42.0414,41.3341,41.6836,6504900.0],["2023-02-06",41.5338,41.5338,41.0678,41.2758,4637100.0],["2023-02-07",40.9846,41.8417,40.7932,41.6337,6181900.0],["2023-02-08",41.0512,41.4922,40.8764,40.9929,4541300.0],["2023-02-09",41.2704,41.2957,40.2023,40.3116,4139800.0],["2023-02-10",40.2023,40.7238,40.1434,40.6901,5356000.0],["2023-02-13",40.6901,41.3714,40.3789,41.2957,4796000.0],["2023-02-14",41.1359,41.4807,40.7826,41.0602,4131900.0],["2023-02-15",40.6901,41.1779,40.5387,41.1275,2771800.0],["2023-02-16",40.5472,40.7574,40.1603,40.3369,4783800.0],["2023-02-17",40.3705,40.8163,40.1687,40.7826,4333600.0],["2023-02-21",40.3873,40.5303,39.4622,39.6472,4834300.0],["2023-02-22",39.6725,39.7986,39.2519,39.5968,5716900.0],["2023-02-23",39.9416,40.0509,39.0585,39.2603,7263600.0],["2023-02-24",38.9491,39.622,38.7221,39.5968,5382300.0],["2023-02-27",39.9836,40.2444,39.4201,39.6472,4659700.0],["2023-02-28",39.7313,39.807,39.4201,39.4874,6423900.0],["2023-03-01",39.2015,39.5715,39.0417,39.2771,5497100.0],["2023-03-02",38.865,39.0332,37.8137,38.2679,8375800.0],["2023-03-03",38.6043,38.9239,38.2847,38.8903,5544100.0],["2023-03-06",38.9996,39.2267,38.6968,38.8062,5702000.0],["2023-03-07",38.4361,38.5875,36.9138,37.0736,7193600.0],["2023-03-08",37.1325,37.3091,36.6194,36.8129,5398600.0],["2023-03-09",36.4092,36.4849,34.8028,35.0046,13061700.0],["2023-03-10",34.0206,34.2813,31.8338,32.6665,26845600.0],["2023-03-13",27.9818,29.9331,25.6605,27.1155,61976500.0],["2023-03-14",29.7733,30.4377,26.3838,26.8128,46857500.0],["2023-03-15",26.4511,27.6875,25.7278,26.9978,38942600.0],["2023-03-16",26.8128,28.2089,24.1382,27.7043,42679800.0],["2023-03-17",26.9978,27.0819,25.5175,25.7026,46869400.0],["2023-03-20",26.1063,27.2753,25.9044,25.9969,26558000.0],["2023-03-21",27.1071,28.3771,26.8212,28.3435,27948700.0],["2023-03-22",28.3519,28.806,27.1996,27.3258,28020600.0],["2023-03-23",27.4856,28.5285,27.1071,27.3931,21065000.0],["2023-03-24",26.9473,27.9482,26.7623,27.6622,18651900.0],["2023-03-27",28.6799,29.4957,27.7884,27.822,19298700.0],["2023-03-28",27.7968,28.3939,27.6959,28.108,11571400.0],["2023-03-29",28.4865,28.9995,28.3098,28.9911,12912100.0],["2023-03-30",29.4284,29.6219,27.9734,28.4696,13962000.0],["2023-03-31",28.7976,28.9154,28.0575,28.6799,12628200.0],["2023-04-03",28.5874,28.907,27.7884,27.8641,15191400.0],["2023-04-04",28.1837,28.2678,26.4091,26.8716,18545100.0],["2023-04-05",26.5688,27.0146,26.3586,26.9305,11581800.0],["2023-04-06",27.0567,27.8052,26.9473,27.5361,10843400.0],["2023-04-10",27.3342,28.3687,27.2837,27.8977,11562900.0],["2023-04-11",27.9061,28.5285,27.7716,28.3435,8744700.0],["2023-04-12",28.4612,28.6799,27.7547,27.9314,11729800.0],["2023-04-13",28.0996,28.764,27.679,28.4612,11658300.0],["2023-04-14",28.8313,29.1172,27.8388,27.965,14777800.0],["2023-04-17",27.9818,28.8817,27.5192,28.8145,15347600.0],["2023-04-18",28.6126,28.7556,28.1668,28.4696,13691100.0],["2023-04-19",28.6547,29.7649,28.436,29.2602,17410500.0],["2023-04-20",28.4192,28.9827,28.007,28.1584,11668400.0],["2023-04-21",27.8977,27.923,26.4343,26.4679,22814800.0],["2023-04-24",26.4932,26.8043,26.1988,26.7623,12735900.0],["2023-04-25",26.2661,26.5016,25.4587,25.5932,11361700.0],["2023-04-26",25.5596,26.4343,25.4418,25.7362,12232000.0],["2023-04-27",25.8035,26.7707,25.753,26.3922,11092900.0],["2023-04-28",26.1399,27.4772,25.9969,27.4015,15199500.0],["2023-05-01",27.2753,27.3594,26.4343,26.51,10780000.0],["2023-05-02",26.2997,26.3334,24.3821,24.4915,21140800.0],["2023-05-03",24.8699,25.1222,23.5074,23.6588,21667000.0],["2023-05-04",22.9019,23.4317,21.4973,22.044,37831300.0],["2023-05-05",23.0701,24.3905,22.7168,24.1298,24205300.0],["2023-05-08",25.0129,25.2148,23.7934,24.1803,16557100.0],["2023-05-09",23.827,24.2139,23.4906,24.0541,10184100.0],["2023-05-10",24.4746,24.5671,23.1794,23.4654,11861000.0],["2023-05-11",23.174,23.294,22.7026,22.994,16628500.0],["2023-05-12",23.2768,23.4139,22.8654,23.3968,10733700.0],["2023-05-15",23.3711,23.9282,23.3454,23.8853,11183800.0],["2023-05-16",23.7825,24.0396,23.2854,23.2854,11692100.0],["2023-05-17",23.7825,24.8195,23.7396,24.7852,18087200.0],["2023-05-18",24.6652,25.6508,24.4681,25.5736,17349200.0],["2023-05-19",25.7279,25.8822,24.7595,25.4537,13551400.0],["2023-05-22",25.6679,26.2079,25.368,26.2079,10179400.0],["2023-05-23",26.3107,27.3306,26.2593,26.3535,15112600.0],["2023-05-24",26.1564,26.4221,25.5994,26.0536,9610400.0],["2023-05-25",25.9079,26.1736,25.5137,26.165,9390600.0],["2023-05-26",26.1393,26.5507,25.7622,26.3107,7997200.0],["2023-05-30",26.6192,26.6878,25.9079,26.6449,10092000.0],["2023-05-31",26.2336,26.3878,25.2308,26.1136,25043000.0],["2023-06-01",26.6021,26.8935,26.0536,26.5335,18100400.0],["2023-06-02",26.8163,27.8619,26.7221,27.4934,14179500.0],["2023-06-05",27.7419,27.7419,26.8249,27.202,9267400.0],["2023-06-06",27.0306,28.8303,26.9449,28.3247,10852100.0],["2023-06-07",28.4447,28.9246,28.1104,28.6932,9217100.0],["2023-06-08",28.7275,28.7961,27.8705,28.4104,8824800.0],["2023-06-09",28.5218,28.7189,27.7933,27.9648,8322300.0],["2023-06-12",27.7334,28.359,26.225,27.382,18040200.0],["2023-06-13",27.3991,28.1876,27.1591,27.7676,13978800.0],["2023-06-14",28.0933,28.359,26.962,27.1849,9262800.0],["2023-06-15",27.0392,27.8019,26.962,27.6134,9164300.0],["2023-06-16",27.5877,27.7334,26.8592,27.3391,21751400.0],["2023-06-20",27.1591,27.2963,26.5421,26.8678,11330900.0],["2023-06-21",26.9106,27.2277,26.6107,26.9963,6919300.0],["2023-06-22",26.9963,27.0049,26.165,26.2336,9315400.0],["2023-06-23",25.7879,26.0622,25.5822,25.7108,14164300.0],["2023-06-26",25.7879,26.1307,25.6593,25.7879,11396900.0],["2023-06-27",25.7279,26.3107,25.4537,26.1307,8421400.0],["2023-06-28",26.0964,26.1564,25.7622,26.1136,7025100.0],["2023-06-29",26.3793,26.5592,26.0707,26.2593,9988700.0],["2023-06-30",26.5335,26.5507,25.9336,26.0107,11873000.0],["2023-07-03",26.1564,27.0649,26.0879,26.902,4333600.0],["2023-07-05",26.4821,27.0906,26.3107,26.5592,6900300.0],["2023-07-06",26.285,26.4821,25.6251,26.4135,12587900.0],["2023-07-07",26.4564,27.562,26.4564,27.322,8703800.0],["2023-07-10",27.0649,27.6648,26.9792,27.5877,8340200.0],["2023-07-11",27.4591,28.0847,27.3648,27.8362,11562600.0],["2023-07-12",28.5561,28.976,28.1362,28.299,10177800.0],["2023-07-13",28.4875,28.9246,28.2476,28.8132,9538900.0],["2023-07-14",29.3274,29.3274,28.1447,28.3676,8211900.0],["2023-07-17",28.1447,28.7532,28.1447,28.6504,6141000.0],["2023-07-18",28.3676,29.6102,28.3161,29.576,10738500.0],["2023-07-19",29.6788,30.6644,29.5931,30.5016,11123800.0],["2023-07-20",29.0703,29.5588,28.0333,28.3333,19275900.0],["2023-07-21",28.7704,28.7704,27.879,28.3247,10883700.0],["2023-07-24",28.3676,28.9503,28.3504,28.7104,9652600.0],["2023-07-25",28.7961,28.7961,27.9133,27.9219,13167000.0],["2023-07-26",28.5133,28.8132,28.3847,28.5904,10925900.0],["2023-07-27",28.7275,28.8903,27.4077,27.4163,14210700.0],["2023-07-28",27.9476,28.4704,27.9133,28.2904,11455200.0],["2023-07-31",28.5475,28.8046,28.1362,28.4704,11039900.0],["2023-08-01",28.0676,28.2476,27.7334,28.1104,8550500.0],["2023-08-02",27.7676,27.8105,27.3306,27.6905,9304300.0],["2023-08-03",27.6477,27.7505,27.1249,27.6648,8520400.0],["2023-08-04",27.4248,27.8705,27.4248,27.4848,8992800.0],["2023-08-07",27.6305,27.9819,27.4677,27.939,8999600.0],["2023-08-08",26.9106,27.8276,26.5335,27.7762,18916000.0],["2023-08-09",27.5534,27.5534,26.8849,26.9706,10060700.0],["2023-08-10",27.1623,27.4935,26.9532,27.4237,10297600.0],["2023-08-11",27.2059,27.7897,27.1275,27.6503,8851700.0],["2023-08-14",27.2495,27.3192,26.5087,26.6395,11204300.0],["2023-08-15",26.1602,26.3345,25.7158,25.7942,13327700.0],["2023-08-16",25.7593,25.8465,25.2365,25.3585,12778900.0],["2023-08-17",25.5589,25.5938,25.1232,25.2452,10166600.0],["2023-08-18",24.8356,25.1755,24.7833,25.0796,9036100.0],["2023-08-21",25.2713,25.3062,24.5306,24.9315,10975100.0],["2023-08-22",24.8879,25.0012,24.3563,24.4435,11549700.0],["2023-08-23",24.5219,24.8705,24.3999,24.8182,6480300.0],["2023-08-24",24.8792,25.2278,24.7572,25.1493,9395800.0],["2023-08-25",25.3585,25.5938,24.8618,25.1058,13120300.0],["2023-08-28",25.4195,25.6809,25.2539,25.5938,6664400.0],["2023-08-29",25.6983,26.5697,25.5763,26.4303,10349700.0],["2023-08-30",26.4216,26.5436,26.1079,26.3606,7169400.0],["2023-08-31",26.4826,26.7179,26.3345,26.622,8276600.0],["2023-09-01",26.9096,27.3192,26.7963,26.927,7951500.0],["2023-09-05",26.8747,27.232,26.5175,26.5262,6381800.0],["2023-09-06",26.2735,26.3955,25.7419,25.8987,10486600.0],["2023-09-07",25.6896,25.9423,25.402,25.5066,8523200.0],["2023-09-08",25.707,26.0295,25.3672,25.951,12486900.0],["2023-09-11",26.3955,26.7266,26.1166,26.2386,10262600.0],["2023-09-12",26.4652,26.8399,26.073,26.1515,10132400.0],["2023-09-13",26.3432,26.4303,24.792,24.9402,13317400.0],["2023-09-14",25.3149,25.7506,25.1842,25.6373,12864000.0],["2023-09-15",24.9663,25.3759,24.7833,25.2713,21392100.0],["2023-09-18",25.0535,25.097,24.609,24.9838,10762000.0],["2023-09-19",25.0186,25.1406,24.487,24.9228,10592700.0],["2023-09-20",25.2626,25.5415,24.609,24.7223,7841400.0],["2023-09-21",25.036,25.3149,24.5306,24.5393,11550200.0],["2023-09-22",24.67,24.6962,24.2692,24.4609,7894000.0],["2023-09-25",24.304,25.1667,24.2953,25.1319,9385800.0],["2023-09-26",24.8182,25.1668,24.548,24.6178,7600800.0],["2023-09-27",24.792,24.792,24.1385,24.3738,8551800.0],["2023-09-28",24.365,24.7485,24.2518,24.6003,7254200.0],["2023-09-29",24.7398,25.2713,24.6962,24.9315,7883900.0],["2023-10-02",24.8356,25.0099,24.0078,24.0775,8655100.0],["2023-10-03",23.8683,23.8945,23.389,23.694,8735900.0],["2023-10-04",23.7986,23.8509,23.267,23.6766,6358200.0],["2023-10-05",23.3193,23.8945,23.2496,23.7725,8328100.0],["2023-10-06",23.5023,24.0862,23.1538,23.8073,11414800.0],["2023-10-09",23.4762,23.9729,23.45,23.9032,9145700.0],["2023-10-10",25.5937,25.8726,25.0099,25.4892,17659700.0],["2023-10-11",25.5676,26.073,25.5066,25.8029,10602400.0],["2023-10-12",25.6722,25.9249,25.1058,25.1668,9664800.0],["2023-10-13",25.4892,25.6199,24.7398,24.7572,10700200.0],["2023-10-16",25.1493,25.3759,24.7659,25.2713,12437400.0],["2023-10-17",24.8879,26.0469,24.8443,25.9859,12739300.0],["2023-10-18",25.6809,25.8552,24.8879,25.0448,10534900.0],["2023-10-19",25.402,25.9249,24.2953,24.4522,15234800.0],["2023-10-20",24.4348,24.548,23.4849,23.6679,14510500.0],["2023-10-23",23.5459,24.121,23.4849,23.5546,10653200.0],["2023-10-24",23.5808,24.2256,23.5808,24.0165,10134300.0],["2023-10-25",24.1123,24.3912,23.5372,24.365,10127400.0],["2023-10-26",24.2953,25.1319,24.2779,24.8443,10485200.0],["2023-10-27",24.7049,24.8095,23.8596,24.0688,9322600.0],["2023-10-30",24.2953,24.6613,24.0862,24.5568,8483200.0],["2023-10-31",24.5916,24.7659,24.2953,24.7136,10506600.0],["2023-11-01",24.731,24.9838,24.5132,24.8269,10212100.0],["2023-11-02",25.2888,26.2212,25.1319,26.1166,11165700.0],["2023-11-03",26.8835,27.4063,26.805,27.1797,12782000.0],["2023-11-06",27.2756,27.3192,26.622,26.7876,7182800.0],["2023-11-07",26.5785,26.7876,26.4216,26.5959,5848200.0],["2023-11-08",26.5697,26.622,26.3257,26.4913,6516400.0],["2023-11-09",26.58,26.7041,25.6579,25.8441,9389800.0],["2023-11-10",25.9771,26.0835,25.6491,26.0569,5851500.0],["2023-11-13",25.8175,26.1544,25.6845,26.0214,5460200.0],["2023-11-14",26.8814,27.8035,26.8725,27.4666,10641900.0],["2023-11-15",27.5907,28.4507,27.5907,28.2911,12350200.0],["2023-11-16",28.167,28.3177,27.5996,27.8833,9671900.0],["2023-11-17",28.1758,28.3709,27.8389,28.3443,6918800.0],["2023-11-20",28.1404,28.5305,27.9719,28.4064,6765900.0],["2023-11-21",28.3266,28.362,27.9365,27.9985,5245800.0],["2023-11-22",28.3088,28.3354,27.7769,27.9187,5283300.0],["2023-11-24",27.9365,28.2024,27.7325,28.1758,2586900.0],["2023-11-27",27.9719,28.1315,27.7769,27.8744,8574300.0],["2023-11-28",27.8744,28.1049,27.6882,27.9808,6113600.0],["2023-11-29",28.2911,29.0004,28.1936,28.4861,9377100.0],["2023-11-30",28.6723,28.7521,28.362,28.495,12301000.0],["2023-12-01",28.3886,29.621,28.3354,29.4969,11699900.0],["2023-12-04",29.2575,29.816,29.2309,29.5057,11962300.0],["2023-12-05",29.3639,29.5235,29.0624,29.3905,7593000.0],["2023-12-06",29.6121,30.3303,29.2752,29.2929,9173300.0],["2023-12-07",29.7274,30.4455,29.5767,30.1086,16613200.0],["2023-12-08",30.1441,30.6583,29.9047,30.4366,11424100.0],["2023-12-11",30.3391,30.6938,30.2416,30.5253,9279700.0],["2023-12-12",30.6849,30.6849,30.1529,30.2327,7117200.0],["2023-12-13",30.2593,31.5449,30.0288,31.4651,11418000.0],["2023-12-14",32.5379,33.389,32.1655,33.3713,17528700.0],["2023-12-15",33.1939,33.5397,32.3694,32.5379,15702400.0],["2023-12-18",32.5467,32.8482,32.201,32.2187,8973600.0],["2023-12-19",32.2808,32.6797,32.068,32.5556,9319100.0],["2023-12-20",32.2896,32.6709,31.7133,31.7311,10834400.0],["2023-12-21",32.0325,32.3871,32.0148,32.3517,7842100.0],["2023-12-22",32.5113,32.795,32.3517,32.5911,9644400.0],["2023-12-26",32.5467,32.9989,32.4315,32.9014,6083900.0],["2023-12-27",32.795,33.1762,32.5999,33.0166,6483100.0],["2023-12-28",32.9102,33.1851,32.9102,33.061,6838000.0],["2023-12-29",32.8836,33.1142,32.7063,32.7329,8058300.0],["2024-01-02",32.4758,33.4156,32.3694,33.256,8595500.0],["2024-01-03",32.857,32.8659,32.1212,32.3694,12154800.0],["2024-01-04",32.857,33.1319,32.6088,32.7772,9412000.0],["2024-01-05",32.7152,33.584,32.5999,33.3358,9362200.0],["2024-01-08",33.2294,33.6993,33.0255,33.6904,7153200.0],["2024-01-09",33.3092,33.5752,33.1407,33.4067,6806600.0],["2024-01-10",33.3447,33.5663,32.9723,33.4511,8100200.0],["2024-01-11",33.2117,33.2915,32.334,33.1053,9698800.0],["2024-01-12",33.1939,33.3624,32.3251,32.5733,8021600.0],["2024-01-16",32.1034,32.2896,31.6779,32.0768,9340500.0],["2024-01-17",31.6867,32.1212,31.4208,31.7222,8978600.0],["2024-01-18",32.0946,33.3003,31.1105,31.8995,17018300.0],["2024-01-19",32.0946,33.256,31.7843,33.2205,13473900.0],["2024-01-22",33.3358,33.6018,32.7506,32.8127,10268300.0],["2024-01-23",32.8748,33.0698,32.4758,32.6442,6375800.0],["2024-01-24",32.8836,33.4422,32.6886,33.2915,11035700.0],["2024-01-25",33.6904,33.7082,32.9546,33.256,8053800.0],["2024-01-26",33.3269,33.7082,33.2471,33.5486,11477900.0],["2024-01-29",33.3978,33.8766,33.3447,33.7702,9067100.0],["2024-01-30",33.7968,34.1071,33.6993,33.8412,8091000.0],["2024-01-31",33.1673,33.7348,32.7241,32.857,14452300.0],["2024-02-01",33.0255,33.6816,31.1991,32.3605,25481600.0],["2024-02-02",32.1566,32.7063,31.8818,32.6177,11487000.0],["2024-02-05",32.3517,32.4226,31.7488,32.1389,10585500.0],["2024-02-06",32.1744,32.3517,31.802,32.1389,7305700.0],["2024-02-07",32.2896,32.4226,31.1636,31.9261,8909900.0],["2024-02-08",31.6652,32.088,31.6113,31.9441,7590300.0],["2024-02-09",31.8092,32.4479,31.3774,32.241,10079300.0],["2024-02-12",32.187,32.8167,32.106,32.3939,7016400.0],["2024-02-13",31.8272,31.9081,30.7926,31.4313,12822000.0],["2024-02-14",31.7732,31.9981,31.3684,31.8542,9166300.0],["2024-02-15",32.088,32.8437,31.9351,32.6818,10093600.0],["2024-02-16",32.4479,32.7987,32.169,32.4749,7832200.0],["2024-02-20",32.0521,32.4839,31.8991,31.9891,12208300.0],["2024-02-21",31.6922,32.25,31.3054,32.178,8221700.0],["2024-02-22",32.4569,32.5288,31.8811,32.0611,8455900.0],["2024-02-23",32.142,32.187,31.6652,31.7012,7977200.0],["2024-02-26",31.5573,31.7372,30.8196,31.0625,10383300.0],["2024-02-27",31.2244,31.6652,31.1705,31.3774,8037300.0],["2024-02-28",31.2334,31.6652,31.1615,31.3144,5512100.0],["2024-02-29",31.6922,31.8811,31.2874,31.4673,12179200.0],["2024-03-01",31.4583,32.169,31.0805,31.7192,14112300.0],["2024-03-04",31.8182,32.8527,31.8182,32.5378,9492500.0],["2024-03-05",32.3669,33.7163,32.3309,33.3475,11247300.0],["2024-03-06",33.4374,33.8512,32.9246,33.5274,13403900.0],["2024-03-07",33.9952,34.0311,33.1046,33.2125,9950300.0],["2024-03-08",33.4014,33.7613,32.9606,33.6803,11929000.0],["2024-03-11",33.5094,33.7163,33.1855,33.4914,5987700.0],["2024-03-12",33.5544,33.5634,32.9786,33.2215,7533900.0],["2024-03-13",33.2755,33.5993,32.6638,32.7897,7079500.0],["2024-03-14",32.3849,32.6458,31.2065,31.5033,10930500.0],["2024-03-15",31.1075,31.8721,31.1075,31.3594,17477300.0],["2024-03-18",31.4853,31.6113,31.0445,31.4224,7497100.0],["2024-03-19",31.5933,32.124,31.5393,32.115,9701900.0],["2024-03-20",31.8541,33.1765,31.8002,33.1226,8684100.0],["2024-03-21",33.3025,34.274,33.3025,34.229,13598200.0],["2024-03-22",34.4269,34.6788,33.7972,33.9052,9230600.0],["2024-03-25",33.8332,34.2021,33.6803,33.8242,5454300.0],["2024-03-26",34.0221,34.0851,33.6893,33.8242,7080300.0],["2024-03-27",33.9682,34.7328,33.9682,34.7148,6269400.0],["2024-03-28",34.9307,35.3445,34.8408,35.0657,8405600.0],["2024-04-01",35.0117,35.1556,34.4719,34.5169,5420800.0],["2024-04-02",34.292,34.31,33.8692,34.0851,10090700.0],["2024-04-03",34.0761,34.391,33.9862,34.1391,7723400.0],["2024-04-04",34.6968,34.7868,33.9862,34.1301,8147200.0],["2024-04-05",33.8152,34.4,33.7972,34.265,6167500.0],["2024-04-08",34.5349,35.1466,34.382,34.9487,6877800.0],["2024-04-09",35.1916,35.2905,34.5799,35.0567,5676000.0],["2024-04-10",34.4629,34.4629,33.3565,33.7343,14315600.0],["2024-04-11",33.6353,33.7253,32.9696,33.5544,10603100.0],["2024-04-12",33.0236,33.3025,32.9426,33.0776,7875100.0],["2024-04-15",33.4644,33.8872,32.7807,33.0146,11228900.0],["2024-04-16",32.7177,32.9067,31.8092,32.0611,12902700.0],["2024-04-17",32.196,32.3219,31.5663,32.079,9211300.0],["2024-04-18",32.232,32.3669,31.8991,32.124,5755500.0],["2024-04-19",32.205,33.1405,32.07,33.1046,10359600.0],["2024-04-22",32.241,34.4539,32.241,34.238,12580400.0],["2024-04-23",34.1661,35.2636,34.0041,34.9397,10596900.0],["2024-04-24",34.7058,35.2726,34.5529,34.8947,7109100.0],["2024-04-25",34.7508,34.8947,33.9502,34.1571,7241500.0],["2024-04-26",34.1211,34.6788,34.0761,34.337,4651400.0],["2024-04-29",34.4449,34.6608,34.2111,34.4629,6441400.0],["2024-04-30",34.1931,34.337,33.7613,33.7793,7482400.0],["2024-05-01",33.9052,34.9037,33.7703,34.229,6803400.0],["2024-05-02",34.6698,34.7238,34.1661,34.4989,7609300.0],["2024-05-03",34.9757,35.2186,34.7868,34.9487,8081400.0],["2024-05-06",35.3085,35.5334,35.0387,35.4615,6237000.0],["2024-05-07",35.8933,36.2981,34.9667,35.1826,10142100.0],["2024-05-08",34.9397,35.6774,34.9037,35.4345,6381300.0],["2024-05-09",35.2795,35.708,35.1701,35.6441,6562900.0],["2024-05-10",35.7809,36.027,35.5803,35.9815,5245500.0],["2024-05-13",36.2732,36.2914,35.5803,35.7171,5642400.0],["2024-05-14",36.0908,36.1729,35.7535,35.9085,7992900.0],["2024-05-15",36.3643,36.6378,36.1638,36.6287,6215500.0],["2024-05-16",36.4828,36.7381,36.4281,36.6013,7700200.0],["2024-05-17",36.9295,36.9295,36.3917,36.4373,5698600.0],["2024-05-20",36.3734,36.4828,35.5712,35.5803,4804200.0],["2024-05-21",35.6715,36.1091,35.6442,36.0453,5336800.0],["2024-05-22",35.8812,35.9541,35.2886,35.4527,4357600.0],["2024-05-23",35.6442,35.6442,34.4317,34.8602,4917500.0],["2024-05-24",34.9696,35.0607,34.7325,35.006,3149800.0],["2024-05-28",35.0607,35.0881,34.2585,34.4135,5652300.0],["2024-05-29",33.8574,34.1947,33.5383,34.1491,6294500.0],["2024-05-30",34.3679,34.5137,33.7753,33.8391,8430900.0],["2024-05-31",34.0488,34.4408,33.9121,34.4135,10417400.0],["2024-06-03",34.7417,34.8146,33.511,33.83,7363500.0],["2024-06-04",33.4563,33.8756,33.1737,33.4107,7220400.0],["2024-06-05",33.5748,33.6933,33.274,33.3925,6361100.0],["2024-06-06",33.3925,33.5748,33.0278,33.201,4829200.0],["2024-06-07",32.9549,33.4198,32.8546,32.9731,4814700.0],["2024-06-10",32.5811,33.0916,32.2529,32.8364,6378800.0],["2024-06-11",32.5538,32.6814,32.18,32.5264,6779500.0],["2024-06-12",33.2193,33.8027,33.2193,33.5566,8739300.0],["2024-06-13",33.5201,33.5748,33.0096,33.1463,8149100.0],["2024-06-14",32.6449,32.9184,32.2347,32.2803,6188500.0],["2024-06-17",32.1891,32.6541,31.9977,32.6358,5106700.0],["2024-06-18",32.4991,33.3651,32.3532,33.3378,9417200.0],["2024-06-20",33.1281,33.5292,32.9275,33.3925,6467700.0],["2024-06-21",33.2831,33.5748,32.964,33.5383,9437100.0],["2024-06-24",33.83,34.3223,33.5566,34.1491,6680700.0],["2024-06-25",33.9941,34.1856,33.748,33.7753,10122800.0],["2024-06-26",33.5657,33.8118,33.3833,33.6295,7307700.0],["2024-06-27",33.7298,34.532,33.4927,34.4955,8263100.0],["2024-06-28",34.6414,35.4527,34.5593,35.4162,9600200.0],["2024-07-01",35.3889,35.8629,35.3889,35.7809,9190100.0],["2024-07-02",35.5986,36.0726,35.4254,36.0635,7761300.0],["2024-07-03",36.2094,36.2094,35.4254,35.4345,3976700.0],["2024-07-05",35.4892,35.5256,34.6961,34.8419,5002100.0],["2024-07-08",35.0425,35.2339,34.6687,34.8693,4137500.0],["2024-07-09",34.5867,35.5986,34.5046,35.4709,5618100.0],["2024-07-10",35.3616,35.7991,35.3251,35.79,4425300.0],["2024-07-11",36.1091,36.9022,36.0088,36.8201,6296400.0],["2024-07-12",36.8293,37.2121,36.5831,36.9295,5139300.0],["2024-07-15",37.5038,37.9141,37.1757,37.7409,8437100.0],["2024-07-16",37.8594,38.8348,37.7044,38.6889,6928900.0],["2024-07-17",38.0964,39.4547,37.9597,39.2906,8814300.0],["2024-07-18",38.9807,39.6188,38.3699,38.6889,13300800.0],["2024-07-19",38.853,39.0809,38.3608,38.6616,9976100.0],["2024-07-22",39.1812,40.2387,38.3334,39.9105,12943700.0],["2024-07-23",39.8832,40.4575,39.6917,40.2478,7183800.0],["2024-07-24",40.0017,40.4028,39.555,39.7555,7366800.0],["2024-07-25",39.7555,40.8221,39.6279,40.2205,9070400.0],["2024-07-26",40.2843,40.6945,40.0928,40.4939,7274600.0],["2024-07-29",40.731,40.8039,40.2296,40.5304,7302100.0],["2024-07-30",40.8404,41.0865,40.6216,40.968,6492500.0],["2024-07-31",41.0227,41.3053,40.7218,40.7401,8422900.0],["2024-08-01",40.8039,40.9042,39.3453,39.5185,9276900.0],["2024-08-02",38.853,38.926,37.5677,38.3972,10710400.0],["2024-08-05",37.2121,38.1329,36.3917,37.5403,8756100.0],["2024-08-06",37.6041,38.4246,37.3306,37.9688,7614900.0],["2024-08-07",38.6343,38.8986,37.3671,37.4674,6245000.0],["2024-08-08",37.7864,38.5157,37.7591,38.3516,5706500.0],["2024-08-09",38.3424,38.5086,38.2224,38.3609,6236400.0],["2024-08-12",38.6009,39.0808,37.8901,38.0471,7869800.0],["2024-08-13",38.4532,38.5086,38.0194,38.4809,5910900.0],["2024-08-14",38.6747,38.7393,38.3516,38.6747,3806800.0],["2024-08-15",39.2285,39.6347,39.0439,39.1085,6438600.0],["2024-08-16",39.0531,39.4593,39.0255,39.2562,4183500.0],["2024-08-19",39.3024,39.6531,39.3024,39.6439,8338700.0],["2024-08-20",39.4408,39.4408,38.9147,39.007,5151200.0],["2024-08-21",39.1824,39.2747,38.3332,38.8501,8700800.0],["2024-08-22",38.9332,39.2747,38.5824,38.647,12283600.0],["2024-08-23",38.9239,40.4931,38.8224,40.4654,10157900.0],["2024-08-26",40.6131,40.9361,40.5392,40.8161,10295300.0],["2024-08-27",40.7423,40.9823,40.3269,40.53,6847800.0],["2024-08-28",40.4285,40.7884,40.2992,40.5577,4632000.0],["2024-08-29",40.7607,40.8807,40.2162,40.53,3669700.0],["2024-08-30",40.7146,41.0746,40.6684,41.0376,6565400.0],["2024-09-03",40.6961,41.3146,40.6777,40.8161,7204100.0],["2024-09-04",40.7423,41.0746,39.9392,40.2623,8083100.0],["2024-09-05",40.5854,40.6407,39.6808,39.8285,5853600.0],["2024-09-06",39.8746,40.1977,38.5916,38.8224,8589000.0],["2024-09-09",39.1454,39.5147,38.9885,39.3208,8392100.0],["2024-09-10",39.4408,39.4501,38.2963,38.6932,9250900.0],["2024-09-11",38.2593,38.527,37.5394,38.444,7447500.0],["2024-09-12",38.444,38.7209,38.1394,38.4255,7471400.0],["2024-09-13",38.6378,38.9608,38.3886,38.6193,9629600.0],["2024-09-16",38.8778,39.1085,38.7024,38.887,10725500.0],["2024-09-17",39.1178,39.3208,38.4716,38.6562,7495400.0],["2024-09-18",38.6193,39.4777,38.4716,38.7855,6707800.0],["2024-09-19",39.4131,39.9577,39.2285,39.6254,10786400.0],["2024-09-20",39.4408,39.5147,38.8039,39.0624,12828800.0],["2024-09-23",39.1178,39.367,38.767,38.9424,6994200.0],["2024-09-24",38.8316,39.1824,38.5178,38.7486,5427600.0],["2024-09-25",38.647,38.7855,38.2593,38.5178,5834300.0],["2024-09-26",38.9793,39.2193,38.5363,39.0716,6132500.0],["2024-09-27",39.2285,39.4593,38.7762,39.247,5329400.0],["2024-09-30",39.0716,39.5054,38.8039,39.4777,4666100.0],["2024-10-01",39.2378,39.3024,38.1486,38.5086,7834900.0],["2024-10-02",38.3609,39.0531,38.3609,38.5547,5736200.0],["2024-10-03",38.3609,38.4809,37.9178,38.2963,5646400.0],["2024-10-04",38.9701,39.3301,38.7578,39.127,5650800.0],["2024-10-07",39.0716,39.2747,38.4255,38.767,7170600.0],["2024-10-08",38.9885,39.2101,38.6747,38.887,5717200.0],["2024-10-09",38.887,39.607,38.8685,39.3485,5570600.0],["2024-10-10",39.2101,39.5424,39.0993,39.2193,5727700.0],["2024-10-11",39.487,40.1423,39.4593,39.93,15639400.0],["2024-10-14",39.9669,40.4561,39.6993,40.2346,11344500.0],["2024-10-15",40.5208,41.1576,40.4377,40.53,12720900.0],["2024-10-16",40.9177,41.4715,40.7054,41.1023,11453000.0],["2024-10-17",40.7146,40.7977,39.6439,39.6439,13570400.0],["2024-10-18",40.1608,40.4192,39.5147,40.3085,7666500.0],["2024-10-21",39.9669,40.2162,39.0901,39.1639,6925800.0],["2024-10-22",39.2654,40.2346,38.9424,40.05,13622700.0],["2024-10-23",39.8469,40.2254,39.69,40.0962,5139600.0],["2024-10-24",40.2715,40.2715,39.5885,40.0777,5492900.0],["2024-10-25",40.5854,40.5854,39.247,39.3485,5868700.0],["2024-10-28",39.607,40.0408,39.4131,39.9577,4980400.0],["2024-10-29",39.8931,39.9669,39.607,39.7731,4795100.0],["2024-10-30",39.4593,40.4377,39.4593,39.9762,7066000.0],["2024-10-31",39.7362,40.2438,39.727,39.7362,5773700.0],["2024-11-01",39.9946,40.3085,39.4685,39.5239,6304900.0],["2024-11-04",39.4593,39.4962,38.8039,38.8316,5321400.0],["2024-11-05",38.9978,39.4316,38.9147,39.0624,5769700.0],["2024-11-06",41.5361,43.4098,41.3884,43.3821,34314800.0],["2024-11-07",42.7545,42.9114,42.1637,42.6437,13679300.0],["2024-11-08",42.6437,42.9704,42.1583,42.2143,9361900.0],["2024-11-11",42.8491,43.5212,42.7184,43.3532,8225300.0],["2024-11-12",42.9798,43.5772,42.9611,43.5586,7005700.0],["2024-11-13",43.6986,44.4081,43.3999,43.4185,8308800.0],["2024-11-14",43.4559,43.5866,42.9238,43.1758,5377700.0],["2024-11-15",43.1665,43.8293,43.1011,43.4559,5665100.0],["2024-11-18",43.3159,43.904,43.2692,43.6799,5175000.0],["2024-11-19",43.0265,43.7079,42.9798,43.5306,6408400.0],["2024-11-20",43.6333,44.0347,43.0358,43.1105,11326800.0],["2024-11-21",43.2785,44.016,43.1852,43.6986,9356000.0],["2024-11-22",43.7453,44.8655,43.7173,44.7722,8587600.0],["2024-11-25",45.1456,45.799,44.8748,44.9029,9813600.0],["2024-11-26",44.9589,45.0802,44.5108,44.5294,7296500.0],["2024-11-27",44.8562,45.0989,44.5574,44.5761,6619800.0],["2024-11-29",44.8188,44.9122,44.3801,44.5108,4588400.0],["2024-12-02",44.7161,44.7815,43.7173,43.8573,8346000.0],["2024-12-03",43.7733,43.932,43.1291,43.3439,6863000.0],["2024-12-04",43.4746,43.5492,42.9051,43.1478,5702000.0],["2024-12-05",43.3719,44.2867,43.1945,44.0347,6923500.0],["2024-12-06",44.0813,44.4548,43.6706,44.1187,4849000.0],["2024-12-09",44.0627,44.3334,43.6706,43.6893,7355900.0],["2024-12-10",43.7266,44.5855,43.3345,43.3719,10123700.0],["2024-12-11",43.6893,43.7266,42.625,42.625,10208600.0],["2024-12-12",42.6717,42.8024,42.0929,42.6811,8251100.0],["2024-12-13",42.7464,42.8864,42.401,42.7371,8230900.0],["2024-12-16",42.7931,42.8397,42.1489,42.2796,11068400.0],["2024-12-17",41.9529,42.457,41.6915,42.1303,7813900.0],["2024-12-18",42.233,42.4197,40.2072,40.2445,8981400.0],["2024-12-19",40.702,40.9447,39.5724,39.7218,7541800.0],["2024-12-20",39.4977,40.7767,39.4697,40.4406,14849800.0],["2024-12-23",40.1418,40.6646,40.0578,40.646,5013600.0],["2024-12-24",40.646,41.066,40.5059,41.066,1742200.0],["2024-12-26",40.7673,41.1407,40.646,41.0754,2877100.0],["2024-12-27",40.786,41.3554,40.5713,40.7673,3307200.0],["2024-12-30",40.4312,40.7393,40.0392,40.4872,3432500.0],["2024-12-31",40.702,40.8887,40.3659,40.4966,5316200.0],["2025-01-02",40.8327,41.1501,40.2725,40.4499,5056600.0],["2025-01-03",40.674,41.2061,40.1979,41.1687,5156400.0],["2025-01-06",41.6355,42.0556,41.0847,41.1687,6246400.0],["2025-01-07",41.6822,41.7755,40.8233,41.0474,7067400.0],["2025-01-08",41.038,41.3088,40.5619,41.0287,5727100.0],["2025-01-10",40.4406,40.5899,39.7404,39.9365,8002200.0],["2025-01-13",39.8524,40.3005,39.7964,40.2539,8693000.0],["2025-01-14",40.6086,41.066,40.3659,40.9914,10297800.0],["2025-01-15",42.1676,42.5504,41.9809,42.373,7973700.0],["2025-01-16",41.9529,42.4663,41.4861,41.9902,11164600.0],["2025-01-17",43.8946,44.5761,43.4559,44.4828,15704900.0],["2025-01-21",44.8095,45.3043,44.5668,44.7068,10278500.0],["2025-01-22",44.5574,44.5668,43.3252,43.8853,9029100.0],["2025-01-23",43.9226,44.0907,43.4559,43.6519,6453200.0],["2025-01-24",43.4092,44.0533,43.3625,43.876,6377300.0],["2025-01-27",44.044,44.4548,43.9226,44.4454,4999800.0],["2025-01-28",44.3054,44.5574,43.7173,44.128,3848100.0],["2025-01-29",44.1094,44.9869,44.1,44.2867,5712500.0],["2025-01-30",44.8095,45.2296,44.5481,44.8282,7772400.0],["2025-01-31",44.8749,45.1456,44.2961,44.4548,12372000.0],["2025-02-03",43.5492,44.0067,42.7931,43.7733,7494100.0],["2025-02-04",43.7733,44.4081,43.7359,44.2307,4684500.0],["2025-02-05",44.5948,44.6321,43.96,44.5014,4238800.0],["2025-02-06",44.9869,45.0429,44.3147,44.9495,13659300.0],["2025-02-07",44.9962,45.0616,44.3241,44.5108,8008300.0],["2025-02-10",44.5108,44.5481,43.82,44.016,6494800.0],["2025-02-11",43.8573,44.3521,43.6613,44.1934,5957500.0],["2025-02-12",43.6426,43.7359,43.0451,43.2972,5553600.0],["2025-02-13",43.3999,43.5586,43.0358,43.3719,4566300.0],["2025-02-14",43.5418,44.2404,43.2208,44.1932,5376200.0],["2025-02-18",44.2404,44.9768,43.9666,44.9485,8662000.0],["2025-02-19",44.5425,45.0996,44.382,44.873,5871100.0],["2025-02-20",44.8824,44.9391,43.3058,44.0422,5599900.0],["2025-02-21",44.2593,44.2593,42.9848,43.1075,5845200.0],["2025-02-24",43.4474,43.4757,42.6071,42.8054,5969300.0],["2025-02-25",43.1358,43.4096,42.2862,42.626,5588900.0],["2025-02-26",42.9187,43.1358,42.5883,42.8054,5120000.0],["2025-02-27",42.9565,43.5418,42.7676,43.1547,5762900.0],["2025-02-28",43.4757,43.7873,43.1453,43.7589,7194500.0],["2025-03-03",43.9383,44.2971,42.5316,42.8904,8882000.0],["2025-03-04",42.305,42.4844,40.549,41.3137,9627700.0],["2025-03-05",41.4459,41.9652,40.3035,40.7001,12863600.0],["2025-03-06",40.1242,40.2469,39.3311,39.8787,7319500.0],["2025-03-07",39.671,39.992,38.6608,39.8315,8470700.0],["2025-03-10",38.9724,39.1234,37.4524,38.1132,11406100.0],["2025-03-11",38.0283,38.4814,37.3013,37.679,9840900.0],["2025-03-12",38.151,38.3115,37.358,37.6129,17943100.0],["2025-03-13",37.8489,37.915,37.2069,37.273,10391100.0],["2025-03-14",37.745,38.3587,37.509,38.2832,13626300.0],["2025-03-17",38.066,39.0479,38.066,38.7552,8183600.0],["2025-03-18",38.7269,38.8874,38.236,38.5664,10511600.0],["2025-03-19",38.6231,39.3028,38.3587,38.9629,8021900.0],["2025-03-20",38.5758,39.3406,38.4909,39.0196,6124300.0],["2025-03-21",38.8119,39.114,38.3776,39.1045,16829400.0],["2025-03-24",39.5766,39.9731,39.435,39.7937,8635700.0],["2025-03-25",39.8787,40.0581,39.586,39.6521,9103600.0],["2025-03-26",39.7465,40.3413,39.4255,39.6332,6177000.0],["2025-03-27",39.5577,39.5577,38.944,39.0857,4854300.0],["2025-03-28",38.8685,39.2084,38.0188,38.1982,7361300.0],["2025-03-31",37.9716,39.0101,37.7356,38.8496,8679200.0],["2025-04-01",38.5003,39.0384,38.1793,38.7269,6561000.0],["2025-04-02",38.0566,39.3028,38.0472,39.2367,8446100.0],["2025-04-03",37.0936,37.4901,34.9505,34.9694,17871800.0],["2025-04-04",33.5344,33.8082,31.8255,32.8452,21423200.0],["2025-04-07",32.0993,34.7806,31.6839,33.1756,32030300.0],["2025-04-08",34.2991,35.0072,32.4298,32.9679,17908100.0],["2025-04-09",32.2787,36.0929,31.9294,35.8663,31112900.0],["2025-04-10",34.8183,34.9033,32.6469,33.6477,17346800.0],["2025-04-11",33.355,33.6571,32.5903,33.4116,18557800.0],["2025-04-14",34.1197,34.4313,33.6288,34.1575,12193800.0],["2025-04-15",34.2613,34.9977,34.2613,34.4501,9309600.0],["2025-04-16",34.1952,34.6201,33.5438,33.9875,11090100.0],["2025-04-17",33.1473,34.5068,33.1095,33.8931,15140800.0],["2025-04-21",33.5155,33.6665,33.0434,33.3361,10062600.0],["2025-04-22",33.7893,34.3652,33.676,34.3085,7413700.0],["2025-04-23",35.2337,36.2628,34.9505,35.0638,8600500.0],["2025-04-24",34.9316,35.9607,34.7711,35.7813,8135300.0],["2025-04-25",35.5075,35.8474,35.3754,35.5642,6388900.0],["2025-04-28",35.6397,36.31,35.5925,36.1967,10765500.0],["2025-04-29",35.9607,36.8481,35.9607,36.5932,10905000.0],["2025-04-30",35.8757,36.3289,35.4131,36.1967,7394600.0],["2025-05-01",36.1684,36.7443,36.0268,36.4327,5512100.0],["2025-05-02",37.188,37.3768,36.6971,37.2635,7950100.0],["2025-05-05",36.8859,37.6412,36.8387,37.1503,5954400.0],["2025-05-06",36.7065,37.2541,36.5932,36.7915,7528100.0],["2025-05-07",37.0653,37.273,36.395,36.546,10077400.0],["2025-05-08",37.0747,37.5657,36.7443,37.3485,7294500.0],["2025-05-09",37.5686,37.6164,37.1668,37.3198,7187600.0],["2025-05-12",39.0036,39.6637,38.5252,39.3384,9839100.0],["2025-05-13",39.4628,39.6924,39.2714,39.5584,6852600.0],["2025-05-14",39.3862,39.5776,39.2332,39.4436,6462000.0],["2025-05-15",39.2045,39.5202,39.0705,39.3958,6487900.0],["2025-05-16",39.3862,39.6445,39.0801,39.6063,4786100.0],["2025-05-19",39.2332,39.6924,39.0801,39.6063,6270400.0],["2025-05-20",39.501,39.5584,38.6879,38.9175,11772600.0],["2025-05-21",38.5061,38.5922,37.4251,37.4251,8347600.0],["2025-05-22",37.339,37.9321,37.1572,37.779,10461100.0],["2025-05-23",36.8319,37.6834,36.6119,37.5781,7395100.0],["2025-05-27",38.0756,38.2956,37.6164,38.2956,5675200.0],["2025-05-28",38.2382,38.4104,37.5877,37.6355,8111100.0],["2025-05-29",37.9321,38.0086,37.3868,37.8843,6824100.0],["2025-05-30",37.6355,37.9608,37.4825,37.7886,10481000.0],["2025-06-02",37.5112,37.7025,36.9946,37.5303,7597100.0],["2025-06-03",37.5016,38.0469,37.2433,37.9034,9616400.0],["2025-06-04",37.9034,38.2382,37.7695,37.7982,6465600.0],["2025-06-05",37.8938,38.0373,37.4251,37.913,8551300.0],["2025-06-06",38.5252,38.9175,38.4009,38.8983,5710600.0],["2025-06-09",39.1184,39.2714,38.6592,38.6974,5969000.0],["2025-06-10",38.6496,39.1758,38.5635,38.9653,4643500.0],["2025-06-11",39.0131,39.1853,38.4583,38.5157,7284600.0],["2025-06-12",38.2669,38.2765,37.779,38.2095,5565600.0],["2025-06-13",37.7695,37.8651,37.1572,37.2816,6465700.0],["2025-06-16",37.7886,37.9417,37.4346,37.6834,6628200.0],["2025-06-17",37.3485,37.7121,37.1955,37.339,6678300.0],["2025-06-18",37.3198,38.2574,37.2528,38.0852,7132900.0],["2025-06-20",38.2478,38.5635,38.2095,38.5348,10243100.0],["2025-06-23",38.3339,39.3384,38.2574,39.2714,7218900.0],["2025-06-24",39.6541,40.0463,39.5967,39.6541,8900800.0],["2025-06-25",39.6254,39.7593,39.348,39.6063,6152100.0],["2025-06-26",39.9507,40.7447,39.7976,40.6969,7022400.0],["2025-06-27",40.9456,41.07,40.5342,40.7638,8256000.0],["2025-06-30",41.0317,41.3761,40.8978,41.1274,7689200.0],["2025-07-01",40.9647,42.4763,40.8882,42.285,8296500.0],["2025-07-02",42.4763,43.1268,42.218,43.079,6873600.0],["2025-07-03",43.2895,43.8061,43.1842,43.5669,5612400.0],["2025-07-07",43.3756,43.8539,42.9738,43.2034,7073000.0],["2025-07-08",43.2512,43.7869,43.2512,43.433,10677400.0],["2025-07-09",43.4617,43.8061,43.0599,43.2034,8841800.0],["2025-07-10",43.2512,43.9113,43.1555,43.5286,6822300.0],["2025-07-11",43.0886,43.8061,42.9451,43.4617,8319500.0],["2025-07-14",43.3756,43.7104,43.2608,43.6913,7394000.0],["2025-07-15",43.4521,43.7965,42.4093,42.4476,8767400.0],["2025-07-16",42.7346,42.8685,41.9214,42.438,11340200.0],["2025-07-17",42.4572,43.2034,42.4093,43.0599,11042100.0],["2025-07-18",43.3373,43.3373,42.0936,42.3328,13739000.0],["2025-07-21",42.5528,43.5382,42.505,42.792,9884400.0],["2025-07-22",42.9833,43.3373,42.6485,43.2512,7226500.0],["2025-07-23",43.5191,44.007,43.2608,43.8348,10246200.0],["2025-07-24",43.8539,44.1313,43.4904,43.5095,6648400.0],["2025-07-25",43.5669,43.72,42.8781,43.6721,6278600.0],["2025-07-28",43.6147,43.72,42.8877,43.1364,5658500.0],["2025-07-29",43.3564,43.3851,42.7442,42.792,5090200.0],["2025-07-30",42.9929,43.012,41.9884,42.3424,5372500.0],["2025-07-31",42.0936,42.3711,41.7014,41.8162,8718100.0],["2025-08-01",41.0604,41.1752,40.1611,41.0987,8456100.0],["2025-08-04",41.3761,41.6344,41.1082,41.5292,7175400.0],["2025-08-05",41.6918,41.7492,40.8404,41.5387,4688500.0],["2025-08-06",41.7301,41.7397,41.1369,41.1465,4540900.0],["2025-08-07",41.5483,41.5579,40.6777,40.9934,5936900.0],["2025-08-08",41.3033,41.9231,40.9741,41.7101,5314100.0],["2025-08-11",41.6617,41.9812,41.2452,41.4777,5693900.0],["2025-08-12",41.8457,42.6785,41.7391,42.6204,8368800.0],["2025-08-13",42.8528,43.4629,42.5236,43.3951,8715500.0],["2025-08-14",43.0368,43.6566,42.6979,43.5307,4967300.0],["2025-08-15",43.6276,43.6276,42.9981,43.0174,6876900.0],["2025-08-18",42.8141,43.0465,42.7076,42.9303,5203700.0],["2025-08-19",42.9303,43.3273,42.601,42.785,6074800.0],["2025-08-20",42.9206,43.2499,42.7076,42.9884,5170800.0],["2025-08-21",42.417,42.8335,42.3686,42.6785,5951300.0],["2025-08-22",42.9497,44.5476,42.8431,44.4604,6669000.0],["2025-08-25",44.3539,44.5766,44.2183,44.2861,8060500.0],["2025-08-26",44.1505,44.9737,43.9181,44.8962,9406500.0],["2025-08-27",44.7509,45.4288,44.7413,45.3029,8546300.0],["2025-08-28",45.516,45.516,45.0705,45.3126,8817600.0],["2025-08-29",45.2933,45.6516,45.2255,45.3417,9363000.0],["2025-09-02",44.9252,45.0318,44.3732,44.9543,6963800.0],["2025-09-03",44.8575,45.2061,44.4023,44.9446,5456700.0],["2025-09-04",45.2158,45.6031,44.9252,45.5838,5621200.0],["2025-09-05",45.729,45.9615,44.78,45.0511,7854800.0],["2025-09-08",45.0899,45.1093,44.1505,44.5572,6170000.0],["2025-09-09",44.4507,44.7994,43.6857,43.86,12564900.0],["2025-09-10",43.8116,43.9956,43.4048,43.6953,10523700.0],["2025-09-11",43.6663,43.9956,43.4629,43.8697,7388600.0],["2025-09-12",43.7535,43.9471,43.4823,43.7728,8029400.0],["2025-09-15",43.8212,43.9568,43.1724,43.3661,6904000.0],["2025-09-16",43.3951,43.5501,42.601,43.153,6036900.0],["2025-09-17",43.1918,44.4507,43.1046,43.9471,9131600.0],["2025-09-18",44.0343,44.7219,43.7922,44.625,7483900.0],["2025-09-19",44.5766,44.6638,44.1505,44.5379,19223400.0],["2025-09-22",44.1602,44.4604,43.7341,43.9568,6339500.0],["2025-09-23",44.0827,44.7509,44.0052,44.257,8004000.0],["2025-09-24",44.3636,45.7581,44.044,44.441,8221100.0],["2025-09-25",44.1699,44.5669,43.9568,44.2958,5384300.0],["2025-09-26",44.5379,44.9059,44.1989,44.5669,4366400.0],["2025-09-29",44.8671,44.8671,43.9956,44.4701,4902800.0],["2025-09-30",44.2958,44.5669,43.3758,44.2764,9721700.0],["2025-10-01",43.9278,44.3926,43.9084,44.1311,7257800.0],["2025-10-02",44.1118,44.3732,43.7631,43.9278,5396500.0],["2025-10-03",44.044,44.596,43.9375,44.0827,6539600.0],["2025-10-06",44.1215,44.9059,43.5888,43.8987,9665800.0],["2025-10-07",44.2086,44.5282,43.7147,43.7728,6460300.0],["2025-10-08",43.7341,43.8406,42.6688,42.7463,6915600.0],["2025-10-09",43.0175,43.0465,42.4073,42.8528,6963400.0],["2025-10-10",42.9787,43.0949,40.9644,40.9741,8512300.0],["2025-10-13",41.6423,41.8166,41.2356,41.5939,7160200.0],["2025-10-14",41.2937,42.8431,41.2549,42.5429,10230700.0],["2025-10-15",42.6785,42.7366,41.497,41.8941,8881100.0],["2025-10-16",41.7198,41.8941,39.4924,39.7926,15162200.0],["2025-10-17",40.6739,41.5164,40.2865,41.2549,19866300.0],["2025-10-20",41.7488,42.2524,41.3518,42.0781,8580600.0],["2025-10-21",42.6688,42.7076,42.2524,42.4461,8726200.0],["2025-10-22",42.6785,42.9012,42.1265,42.2233,8417400.0],["2025-10-23",42.2427,42.5236,42.049,42.233,6909700.0],["2025-10-24",42.6785,43.0949,42.5623,42.7947,5824500.0],["2025-10-27",42.9981,43.4532,42.8238,43.2208,9207000.0],["2025-10-28",43.0949,43.2499,42.7172,42.9303,7056800.0],["2025-10-29",42.6107,43.1627,42.2814,42.5236,9490600.0],["2025-10-30",42.4945,43.521,42.4558,42.94,7313100.0],["2025-10-31",42.7947,43.337,42.5236,43.2208,6214300.0],["2025-11-03",42.9981,43.0659,42.3202,42.8238,12313300.0],["2025-11-04",42.5332,42.8238,42.0297,42.3492,12371600.0],["2025-11-05",42.2718,43.0659,42.0006,42.6688,9574600.0],["2025-11-06",42.5429,43.1337,42.4461,42.6204,6387700.0],["2025-11-07",42.3686,43.3273,42.2524,43.3273,6741100.0],["2025-11-10",43.4629,43.86,43.153,43.6953,6576800.0],["2025-11-11",43.8309,44.1118,43.5598,43.8794,4798800.0],["2025-11-12",43.9665,44.8284,43.8794,44.1989,8622600.0],["2025-11-13",44.0634,44.5185,43.7341,43.8987,11444900.0],["2025-11-14",43.8399,44.222,43.3109,43.9477,7258400.0],["2025-11-17",43.9477,44.1044,42.8505,43.0268,9530400.0],["2025-11-18",42.8113,43.8399,42.6937,43.4383,6656200.0],["2025-11-19",43.5069,43.8301,43.3403,43.742,5998900.0],["2025-11-20",44.0849,44.849,43.3991,43.4971,8232100.0],["2025-11-21",43.7028,45.0253,43.6636,44.5551,9239000.0],["2025-11-24",44.4669,44.8,44.2416,44.5747,11189400.0],["2025-11-25",44.8196,45.6425,44.7412,45.378,7575600.0],["2025-11-26",45.28,45.7111,45.28,45.2996,5988200.0],["2025-11-28",45.4662,45.6915,45.2702,45.5544,3930000.0],["2025-12-01",45.5446,46.1519,45.427,45.6229,8937600.0],["2025-12-02",45.7993,45.7993,45.3682,45.5348,4645000.0],["2025-12-03",45.5544,46.4948,45.5348,46.4556,5471900.0],["2025-12-04",46.4458,46.8867,46.3479,46.5732,7882300.0],["2025-12-05",46.4263,46.9063,46.3381,46.5634,5196700.0],["2025-12-08",46.7202,46.8475,46.3479,46.7299,7837400.0],["2025-12-09",46.7299,47.5627,46.7299,46.9455,8344400.0],["2025-12-10",46.9749,48.6305,46.9455,48.5521,10268800.0],["2025-12-11",48.1113,49.2379,48.0329,48.6893,9095200.0],["2025-12-12",48.9832,48.9832,48.4933,48.8754,11452600.0],["2025-12-15",49.2183,49.4044,48.6403,48.7285,6284900.0],["2025-12-16",48.7089,48.8166,48.0721,48.6991,9056800.0],["2025-12-17",48.8852,49.3652,48.6599,49.1301,8882100.0],["2025-12-18",49.2281,49.473,48.415,48.9244,7590500.0],["2025-12-19",49.0517,49.3065,48.8264,49.0615,13181900.0],["2025-12-22",49.0518,49.6004,49.0322,49.5318,6950600.0],["2025-12-23",49.62,49.8257,49.3848,49.4632,6807500.0],["2025-12-24",49.5906,49.8257,49.2967,49.7081,2871600.0],["2025-12-26",49.7179,49.7669,49.3554,49.5808,3239500.0],["2025-12-29",49.6102,49.6689,48.9244,49.0028,7099900.0],["2025-12-30",49.1007,49.2183,48.4444,48.5521,5095200.0],["2025-12-31",48.6795,48.7676,48.2092,48.2092,4490500.0],["2026-01-02",48.2582,48.9048,47.837,48.7285,5931000.0],["2026-01-05",48.3758,49.9726,48.2876,49.4534,11054000.0],["2026-01-06",49.375,50.2273,49.2183,50.1392,7619400.0],["2026-01-07",50.1294,50.1588,49.4142,49.5514,6721400.0],["2026-01-08",49.4828,50.4723,49.375,49.9139,7713500.0],["2026-01-09",50.0706,50.2567,49.3554,49.5906,7521700.0],["2026-01-12",49.1399,49.3065,48.7872,49.1203,11918600.0],["2026-01-13",49.3652,49.4436,48.4737,48.6795,10404200.0],["2026-01-14",48.3562,49.0713,48.2778,48.8166,10681800.0],["2026-01-15",48.944,49.6689,48.9244,49.2575,5737100.0],["2026-01-16",49.1595,49.4338,48.9538,48.9734,8297500.0],["2026-01-20",48.3954,49.0322,47.7292,48.1407,18662700.0],["2026-01-21",46.8573,49.7375,46.8573,49.0028,16770100.0],["2026-01-22",49.0126,50.1,49.0126,49.2771,11630100.0],["2026-01-23",48.993,49.62,48.3366,48.5619,12505500.0],["2026-01-26",48.5815,49.4044,48.5815,49.1693,10018200.0],["2026-01-27",49.3065,49.9041,49.2673,49.8551,10000600.0],["2026-01-28",49.8061,50.0412,48.7774,49.2869,11102700.0],["2026-01-29",49.6885,50.3547,49.424,50.2763,12269500.0],["2026-01-30",50.0412,50.6192,49.7473,50.3743,12027700.0],["2026-02-02",50.4625,51.6479,50.3449,51.5891,12477400.0],["2026-02-03",51.7458,53.1369,51.6968,52.9312,15914000.0],["2026-02-04",53.4015,54.6162,53.3917,53.9893,12554500.0],["2026-02-05",53.6366,54.1264,53.2447,54.0186,9738100.0],["2026-02-06",54.5477,55.0571,54.4203,54.675,7399800.0],["2026-02-09",54.4105,54.6162,53.6268,53.666,11305000.0],["2026-02-10",53.4406,54.2048,53.1859,53.9795,8195900.0],["2026-02-11",54.146,54.6162,52.8333,52.941,9982800.0],["2026-02-12",53.3035,53.5876,50.58,51.0111,11461800.0],["2026-02-13",50.7439,51.5652,50.4174,51.3574,7003000.0],["2026-02-17",52.4459,52.6537,51.4861,51.6543,7508700.0],["2026-02-18",51.6939,52.4558,51.6147,52.1392,6804400.0],["2026-02-19",51.684,51.9511,50.8033,51.2387,9333700.0],["2026-02-20",51.209,51.8621,50.7142,51.773,9437100.0],["2026-02-23",51.6444,52.06,49.0914,49.5663,9735000.0],["2026-02-24",49.408,49.8533,48.6757,49.1408,6752900.0],["2026-02-25",49.3684,50.1205,49.3684,50.0413,5635400.0],["2026-02-26",50.3085,51.3673,50.2194,50.9616,6013600.0],["2026-02-27",50.1601,50.4668,48.3591,48.7945,11533800.0],["2026-03-02",47.894,49.5861,47.7258,49.032,6514100.0],["2026-03-03",47.9336,49.2596,47.6169,48.7846,5377800.0],["2026-03-04",49.0716,49.1309,48.4679,48.5966,5166800.0],["2026-03-05",48.0622,48.5075,47.419,47.9732,7143200.0],["2026-03-06",46.6868,47.1123,45.4004,46.004,20735300.0],["2026-03-09",45.5785,46.4987,44.4405,46.2613,9819000.0],["2026-03-10",46.3008,47.0628,45.6082,46.1623,6508100.0],["2026-03-11",45.9347,46.093,44.7967,45.1728,11810100.0],["2026-03-12",44.1733,44.9551,43.6687,43.9061,14445700.0],["2026-03-13",44.3316,44.49,43.3124,43.3718,8962500.0],["2026-03-16",44.0942,44.4702,43.8171,44.0546,11570000.0],["2026-03-17",44.678,44.7374,43.9952,44.1238,9344900.0],["2026-03-18",43.6785,44.0843,43.3718,43.3916,11048400.0],["2026-03-19",43.1541,43.728,42.6791,43.4213,11009400.0],["2026-03-20",43.4509,43.7082,43.1442,43.6983,18050200.0],["2026-03-23",44.8759,44.9353,44.1337,44.391,10209700.0],["2026-03-24",43.9358,45.2123,43.8863,44.8462,8304500.0],["2026-03-25",45.3113,45.6181,44.4306,44.9155,7008500.0],["2026-03-26",44.203,44.8066,44.0546,44.4999,8772300.0],["2026-03-27",44.3415,44.7571,43.6686,44.0645,13424800.0],["2026-03-30",44.4702,44.5098,43.8072,44.1733,8738400.0],["2026-03-31",44.8858,45.529,44.4306,45.4894,10011100.0],["2026-04-01",45.905,46.6571,45.8753,46.2217,10065000.0],["2026-04-02",45.3905,46.7164,45.3509,46.667,9200900.0],["2026-04-06",46.7659,47.2211,46.6472,47.142,8677300.0],["2026-04-07",46.9144,47.6862,46.8055,47.33,13743700.0],["2026-04-08",48.557,49.3486,48.4679,48.7747,13813000.0],["2026-04-09",48.4679,50.1502,48.3591,49.9523,11399100.0],["2026-04-10",49.8434,50.0512,49.0518,49.0815,9238400.0],["2026-04-13",48.6065,49.5169,48.4383,49.4872,5232900.0],["2026-04-14",49.2398,49.319,48.656,49.0122,6856700.0],["2026-04-15",49.0716,49.4575,48.7054,49.0716,7225100.0],["2026-04-16",48.8044,49.1705,48.6065,48.9132,10206900.0],["2026-04-17",48.2305,50.8033,48.0523,50.0413,13512600.0],["2026-04-20",49.7049,50.6252,49.7049,50.3085,7352400.0],["2026-04-21",50.3877,51.209,50.3184,50.5361,8665100.0],["2026-04-22",50.8231,51.0803,50.2491,50.4174,6803900.0],["2026-04-23",50.5163,51.0705,50.1502,50.8626,8070400.0],["2026-04-24",50.8923,51.0111,49.9523,50.1996,7320700.0],["2026-04-27",50.3283,51.1793,50.2887,50.6944,7201700.0],["2026-04-28",51.2783,51.5652,50.4174,50.6153,7452700.0],["2026-04-29",50.546,50.922,49.8731,50.1205,6869500.0],["2026-04-30",49.8335,51.0408,49.6059,50.9616,7608100.0],["2026-05-01",50.635,50.8429,50.2194,50.3976,4847300.0],["2026-05-04",50.1205,50.1205,48.8539,48.9627,6511800.0],["2026-05-05",49.1705,49.6554,48.9726,49.4278,6055800.0],["2026-05-06",49.9721,50.4767,49.9622,50.2689,4995900.0],["2026-05-07",50.2293,50.4371,49.1408,49.22,5338900.0],["2026-05-08",49.51,49.61,49.01,49.11,4301500.0],["2026-05-11",49.24,49.38,47.85,47.97,6548900.0],["2026-05-12",48.0,48.08,47.06,47.79,8684400.0],["2026-05-13",47.69,47.72,46.35,46.54,12525700.0],["2026-05-14",46.99,47.43,46.89,47.13,9802400.0],["2026-05-15",47.07,47.14,46.24,46.96,6502600.0],["2026-05-18",47.0,47.29,46.81,47.05,5401600.0],["2026-05-19",46.85,47.12,46.35,46.77,5447700.0],["2026-05-20",47.01,48.02,46.46,48.0,7078000.0],["2026-05-21",47.64,48.09,47.46,47.89,7088100.0],["2026-05-22",48.05,48.53,47.94,48.38,5460900.0],["2026-05-26",48.78,49.11,48.34,48.68,5280200.0],["2026-05-27",48.74,49.08,48.27,48.46,6863000.0],["2026-05-28",48.16,48.41,47.38,47.8,8100400.0],["2026-05-29",47.75,48.22,47.21,48.21,13589800.0],["2026-06-01",47.6,47.89,46.78,46.87,11593300.0],["2026-06-02",46.76,48.25,46.6,48.12,13085200.0],["2026-06-03",47.81,47.89,47.05,47.42,8257000.0],["2026-06-04",48.3,49.23,48.11,49.18,11453200.0],["2026-06-05",49.32,49.66,48.99,49.2,6861800.0],["2026-06-08",49.06,49.64,48.63,48.83,6433700.0],["2026-06-09",49.2,50.11,48.92,49.43,8517700.0],["2026-06-10",49.44,50.18,49.16,49.76,9144400.0],["2026-06-11",50.33,50.94,49.8,50.68,11512900.0],["2026-06-12",50.93,51.77,50.93,51.66,9181700.0],["2026-06-15",51.55,52.07,48.31,48.48,22998900.0],["2026-06-16",48.95,49.37,48.71,49.13,20284800.0],["2026-06-17",49.2,49.93,47.81,48.17,14775200.0],["2026-06-18",48.9,49.24,47.97,48.33,18836900.0],["2026-06-22",48.32,49.18,48.32,48.76,13838900.0],["2026-06-23",48.98,49.73,48.69,49.67,15988700.0],["2026-06-24",49.7,50.46,49.67,49.79,11272500.0],["2026-06-25",49.85,51.2,49.83,50.67,9329600.0],["2026-06-26",50.84,50.86,50.06,50.49,8826000.0],["2026-06-29",50.16,50.66,50.1,50.58,6097000.0],["2026-06-30",50.0,50.38,49.61,49.82,6825500.0],["2026-07-01",49.27,51.03,49.22,50.89,7840400.0],["2026-07-02",51.4,51.4,50.48,50.98,6858700.0],["2026-07-06",50.34,51.51,50.34,51.42,5985939.335034],["2026-07-07",51.28,51.845,51.24,51.36,7510285.562458],["2026-07-08",50.65,50.74,49.37,49.69,6865803.247208],["2026-07-09",49.92,51.45,49.895,51.37,9904676.684241],["2026-07-10",51.62,52.04,51.33,51.67,6037127.359077],["2026-07-13",52,52.04,51.19,51.95,7152526.182545],["2026-07-14",51.89,52.62,51.61,51.95,7625502.291398],["2026-07-15",52.16,52.99,52.03,52.8,6299880.188572],["2026-07-16",53,54.03,52.6,53.25,11477865.526546],["2026-07-17",52.9,54.215,52.43,52.5,13920443.784298],["2026-07-20",52.5,52.64,50.69,51,11250288.747911],["2026-07-21",50.96,51.38,50.72,51.38,9091800.799538],["2026-07-22",51.5,51.865,51.245,51.73,7319347.094575],["2026-07-23",51.08,51.2399,50.535,51.2,5973796.242472],["2026-07-24",51.41,52.035,51.285,51.76,5033493.657211],["2026-07-27",52.03,52.75,51.835,52.12,5630301.073692],["2026-07-28",52.32,53.075,52.22,52.99,8113721.85731],["2026-07-29",52.58,53.14,52.11,52.31,7327334.770951],["2026-07-30",52.39,52.59,51.59,52.01,8529006.789337],["2026-07-31",52.07,52.43,51.66,51.84,6988538.359594],["2026-08-03",51.94,52.18,51.215,51.92,8206261.03736],["2026-08-04",51.84,52.99,51.63,52.66,5327038.559253],["2026-08-05",52.94,53.13,52.63,52.85,9248658.561067],["2026-08-06",53.25,53.46,52.455,52.59,6063447.681209],["2026-08-07",52.22,52.72,52.01,52.35,6346360.115794],["2026-08-10",52,52.33,51.8104,52.215,1126599.842955],["2026-08-11",51.76,52.48,51.725,52.31,5838451.57827],["2026-08-12",52.45,52.835,52.25,52.67,5726794.579914],["2026-08-13",53,53.34,52.81,52.99,5322532.505124],["2026-08-14",52.47,53.27,52.42,53.1,6130820.110807]]}