{"t":"UDR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.2618,0.2815,0.2618,0.2618,3300.0],["1980-03-18",0.2618,0.2618,0.2618,0.2618,0.0],["1980-03-19",0.2618,0.2618,0.2618,0.2618,0.0],["1980-03-20",0.2618,0.2618,0.2618,0.2618,0.0],["1980-03-21",0.2618,0.2618,0.2618,0.2618,0.0],["1980-03-24",0.2618,0.2815,0.2618,0.2618,900.0],["1980-03-25",0.2618,0.2815,0.2618,0.2618,900.0],["1980-03-26",0.2618,0.2815,0.2618,0.2618,1500.0],["1980-03-27",0.2618,0.2815,0.2618,0.2618,1500.0],["1980-03-28",0.2618,0.2618,0.2618,0.2618,0.0],["1980-03-31",0.2618,0.2618,0.2618,0.2618,0.0],["1980-04-01",0.2618,0.2815,0.2618,0.2618,1200.0],["1980-04-02",0.2618,0.2618,0.2618,0.2618,0.0],["1980-04-03",0.2618,0.2815,0.2618,0.2618,6000.0],["1980-04-07",0.2618,0.2815,0.2618,0.2618,3000.0],["1980-04-08",0.2618,0.2618,0.2618,0.2618,0.0],["1980-04-09",0.2618,0.2618,0.2618,0.2618,0.0],["1980-04-10",0.2618,0.2815,0.2618,0.2618,600.0],["1980-04-11",0.2618,0.2815,0.2618,0.2618,8400.0],["1980-04-14",0.2618,0.2815,0.2618,0.2618,900.0],["1980-04-15",0.2618,0.2815,0.2618,0.2618,5100.0],["1980-04-16",0.2618,0.2766,0.2568,0.2568,1500.0],["1980-04-17",0.2568,0.2568,0.2568,0.2568,0.0],["1980-04-18",0.2568,0.2568,0.2568,0.2568,0.0],["1980-04-21",0.2568,0.2568,0.2568,0.2568,0.0],["1980-04-22",0.2568,0.2568,0.2568,0.2568,0.0],["1980-04-23",0.2568,0.2766,0.2568,0.2568,1800.0],["1980-04-24",0.2568,0.2766,0.2568,0.2568,300.0],["1980-04-25",0.2568,0.2568,0.2568,0.2568,0.0],["1980-04-28",0.2568,0.2568,0.2568,0.2568,0.0],["1980-04-29",0.2568,0.2568,0.2568,0.2568,0.0],["1980-04-30",0.2568,0.2568,0.2568,0.2568,0.0],["1980-05-01",0.2568,0.2568,0.2568,0.2568,0.0],["1980-05-02",0.2568,0.2717,0.2519,0.2519,600.0],["1980-05-05",0.2519,0.2717,0.2519,0.2519,7200.0],["1980-05-06",0.2519,0.2519,0.2519,0.2519,0.0],["1980-05-07",0.2519,0.2519,0.2519,0.2519,0.0],["1980-05-08",0.2519,0.2519,0.2519,0.2519,0.0],["1980-05-09",0.2519,0.2519,0.2519,0.2519,0.0],["1980-05-12",0.2519,0.2717,0.2519,0.2519,1800.0],["1980-05-13",0.2519,0.2519,0.2519,0.2519,0.0],["1980-05-14",0.2519,0.2519,0.2519,0.2519,0.0],["1980-05-15",0.2519,0.2717,0.2519,0.2519,600.0],["1980-05-16",0.2519,0.2519,0.2519,0.2519,0.0],["1980-05-19",0.2519,0.2717,0.2519,0.2519,300.0],["1980-05-20",0.2519,0.2717,0.2519,0.2519,300.0],["1980-05-21",0.2519,0.2717,0.2519,0.2519,1500.0],["1980-05-22",0.2519,0.2519,0.2519,0.2519,0.0],["1980-05-23",0.2519,0.2519,0.2519,0.2519,0.0],["1980-05-27",0.2717,0.2914,0.2717,0.2717,3000.0],["1980-05-28",0.2717,0.2717,0.2717,0.2717,0.0],["1980-05-29",0.2717,0.2717,0.2717,0.2717,0.0],["1980-05-30",0.2717,0.2717,0.2717,0.2717,0.0],["1980-06-02",0.2717,0.2717,0.2717,0.2717,0.0],["1980-06-03",0.2717,0.2914,0.2717,0.2717,300.0],["1980-06-04",0.2717,0.2717,0.2717,0.2717,0.0],["1980-06-05",0.2717,0.2717,0.2717,0.2717,0.0],["1980-06-06",0.2717,0.2717,0.2717,0.2717,0.0],["1980-06-09",0.2717,0.2914,0.2717,0.2717,600.0],["1980-06-10",0.2717,0.2914,0.2717,0.2717,600.0],["1980-06-11",0.2717,0.2717,0.2717,0.2717,0.0],["1980-06-12",0.2717,0.2717,0.2717,0.2717,0.0],["1980-06-13",0.2717,0.2717,0.2717,0.2717,0.0],["1980-06-16",0.2717,0.2914,0.2717,0.2717,1200.0],["1980-06-17",0.2766,0.2964,0.2766,0.2766,600.0],["1980-06-18",0.2766,0.2766,0.2766,0.2766,0.0],["1980-06-19",0.2766,0.2766,0.2766,0.2766,0.0],["1980-06-20",0.2815,0.3013,0.2815,0.2815,1500.0],["1980-06-23",0.2815,0.2815,0.2815,0.2815,0.0],["1980-06-24",0.2815,0.2815,0.2815,0.2815,0.0],["1980-06-25",0.2815,0.2815,0.2815,0.2815,0.0],["1980-06-26",0.2815,0.3013,0.2815,0.2815,1800.0],["1980-06-27",0.2815,0.2815,0.2815,0.2815,0.0],["1980-06-30",0.2815,0.2815,0.2815,0.2815,0.0],["1980-07-01",0.2815,0.3013,0.2815,0.2815,3000.0],["1980-07-02",0.2865,0.3062,0.2865,0.2865,1500.0],["1980-07-03",0.2865,0.3062,0.2865,0.2865,1800.0],["1980-07-07",0.2914,0.3062,0.2914,0.2914,1200.0],["1980-07-08",0.2914,0.3062,0.2914,0.2914,2700.0],["1980-07-09",0.2914,0.3013,0.2914,0.2914,1500.0],["1980-07-10",0.2914,0.2914,0.2914,0.2914,0.0],["1980-07-11",0.2914,0.3062,0.2914,0.2914,2100.0],["1980-07-14",0.2914,0.2914,0.2914,0.2914,0.0],["1980-07-15",0.2914,0.2914,0.2914,0.2914,0.0],["1980-07-16",0.2914,0.2914,0.2914,0.2914,0.0],["1980-07-17",0.2914,0.2914,0.2914,0.2914,0.0],["1980-07-18",0.2914,0.2914,0.2914,0.2914,0.0],["1980-07-21",0.2914,0.3112,0.2914,0.2914,300.0],["1980-07-22",0.2914,0.3112,0.2914,0.2914,600.0],["1980-07-23",0.2914,0.3112,0.2914,0.2914,2700.0],["1980-07-24",0.2914,0.2914,0.2914,0.2914,0.0],["1980-07-25",0.2914,0.2914,0.2914,0.2914,0.0],["1980-07-28",0.2914,0.2914,0.2914,0.2914,0.0],["1980-07-29",0.2914,0.2914,0.2914,0.2914,0.0],["1980-07-30",0.2914,0.2914,0.2914,0.2914,0.0],["1980-07-31",0.2914,0.3112,0.2914,0.2914,300.0],["1980-08-01",0.2914,0.3112,0.2914,0.2914,1500.0],["1980-08-04",0.2914,0.2914,0.2914,0.2914,0.0],["1980-08-05",0.2914,0.2914,0.2914,0.2914,0.0],["1980-08-06",0.2914,0.2914,0.2914,0.2914,0.0],["1980-08-07",0.2914,0.2914,0.2914,0.2914,0.0],["1980-08-08",0.2914,0.2914,0.2914,0.2914,0.0],["1980-08-11",0.2914,0.2914,0.2914,0.2914,0.0],["1980-08-12",0.2914,0.3112,0.2914,0.2914,900.0],["1980-08-13",0.2914,0.2914,0.2914,0.2914,0.0],["1980-08-14",0.2914,0.2914,0.2914,0.2914,0.0],["1980-08-15",0.2914,0.2914,0.2914,0.2914,0.0],["1980-08-18",0.2914,0.2914,0.2914,0.2914,0.0],["1980-08-19",0.2914,0.2914,0.2914,0.2914,0.0],["1980-08-20",0.2914,0.2914,0.2914,0.2914,0.0],["1980-08-21",0.2914,0.2914,0.2914,0.2914,0.0],["1980-08-22",0.2914,0.2914,0.2914,0.2914,0.0],["1980-08-25",0.2914,0.2914,0.2914,0.2914,0.0],["1980-08-26",0.2914,0.3112,0.2914,0.2914,300.0],["1980-08-27",0.2914,0.3112,0.2914,0.2914,300.0],["1980-08-28",0.2914,0.3112,0.2914,0.2914,300.0],["1980-08-29",0.2914,0.2914,0.2914,0.2914,0.0],["1980-09-02",0.2914,0.2914,0.2914,0.2914,0.0],["1980-09-03",0.2914,0.2914,0.2914,0.2914,0.0],["1980-09-04",0.2914,0.2914,0.2914,0.2914,0.0],["1980-09-05",0.2964,0.3112,0.2964,0.2964,4800.0],["1980-09-08",0.2964,0.3062,0.2964,0.2964,3000.0],["1980-09-09",0.2964,0.2964,0.2964,0.2964,0.0],["1980-09-10",0.2964,0.3062,0.2964,0.2964,600.0],["1980-09-11",0.2964,0.3062,0.2964,0.2964,1500.0],["1980-09-12",0.2964,0.3062,0.2964,0.2964,1200.0],["1980-09-15",0.2964,0.2964,0.2964,0.2964,0.0],["1980-09-16",0.2964,0.2964,0.2964,0.2964,0.0],["1980-09-17",0.2964,0.3161,0.2964,0.2964,3000.0],["1980-09-18",0.2964,0.2964,0.2964,0.2964,0.0],["1980-09-19",0.3013,0.3211,0.3013,0.3013,1800.0],["1980-09-22",0.3013,0.3211,0.3013,0.3013,600.0],["1980-09-23",0.3013,0.3211,0.3013,0.3013,900.0],["1980-09-24",0.3013,0.3013,0.3013,0.3013,0.0],["1980-09-25",0.3013,0.3013,0.3013,0.3013,0.0],["1980-09-26",0.3013,0.3013,0.3013,0.3013,0.0],["1980-09-29",0.3013,0.3013,0.3013,0.3013,0.0],["1980-09-30",0.3013,0.3211,0.3013,0.3013,600.0],["1980-10-01",0.3013,0.3013,0.3013,0.3013,0.0],["1980-10-02",0.3062,0.3211,0.3062,0.3062,900.0],["1980-10-03",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-06",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-07",0.3062,0.3211,0.3062,0.3062,1500.0],["1980-10-08",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-09",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-10",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-13",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-14",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-15",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-16",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-17",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-20",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-21",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-22",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-23",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-24",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-27",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-28",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-29",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-30",0.3062,0.3062,0.3062,0.3062,0.0],["1980-10-31",0.3062,0.3062,0.3062,0.3062,0.0],["1980-11-03",0.3161,0.326,0.3161,0.3161,1200.0],["1980-11-05",0.3161,0.326,0.3062,0.3062,3000.0],["1980-11-06",0.3062,0.3062,0.3062,0.3062,0.0],["1980-11-07",0.3062,0.326,0.3062,0.3062,900.0],["1980-11-10",0.3062,0.3062,0.3062,0.3062,0.0],["1980-11-11",0.3062,0.3062,0.3062,0.3062,0.0],["1980-11-12",0.3062,0.3062,0.3062,0.3062,0.0],["1980-11-13",0.3112,0.326,0.3112,0.3112,1500.0],["1980-11-14",0.3112,0.3309,0.3112,0.3112,2400.0],["1980-11-17",0.3112,0.3309,0.3112,0.3112,600.0],["1980-11-18",0.3112,0.3112,0.3112,0.3112,0.0],["1980-11-19",0.3161,0.3309,0.3161,0.3161,600.0],["1980-11-20",0.3161,0.3161,0.3161,0.3161,0.0],["1980-11-21",0.3161,0.3161,0.3161,0.3161,0.0],["1980-11-24",0.3161,0.3309,0.3161,0.3161,300.0],["1980-11-25",0.3161,0.3309,0.3161,0.3161,300.0],["1980-11-26",0.3161,0.3309,0.3161,0.3161,900.0],["1980-11-28",0.3161,0.3309,0.3161,0.3161,1200.0],["1980-12-01",0.3161,0.3309,0.3161,0.3161,600.0],["1980-12-02",0.3161,0.3309,0.3161,0.3161,300.0],["1980-12-03",0.3161,0.3161,0.3161,0.3161,0.0],["1980-12-04",0.3161,0.3161,0.3161,0.3161,0.0],["1980-12-05",0.3161,0.3161,0.3161,0.3161,0.0],["1980-12-08",0.3161,0.3309,0.3161,0.3161,1500.0],["1980-12-09",0.3161,0.3161,0.3161,0.3161,0.0],["1980-12-10",0.3161,0.3309,0.3161,0.3161,1500.0],["1980-12-11",0.3161,0.3161,0.3161,0.3161,0.0],["1980-12-12",0.3161,0.3309,0.3161,0.3161,3000.0],["1980-12-15",0.3161,0.3309,0.3161,0.3161,2100.0],["1980-12-16",0.3161,0.3309,0.3161,0.3161,2100.0],["1980-12-17",0.3161,0.3309,0.3161,0.3161,1500.0],["1980-12-18",0.3161,0.326,0.3112,0.3112,1500.0],["1980-12-19",0.3112,0.3161,0.3112,0.3112,2100.0],["1980-12-22",0.3112,0.326,0.3062,0.3062,1200.0],["1980-12-23",0.3062,0.326,0.3062,0.3062,300.0],["1980-12-24",0.3112,0.3211,0.3112,0.3112,3600.0],["1980-12-26",0.3112,0.3112,0.3112,0.3112,0.0],["1980-12-29",0.3112,0.3211,0.3112,0.3112,300.0],["1980-12-30",0.3112,0.326,0.3112,0.3112,600.0],["1980-12-31",0.3112,0.326,0.3112,0.3112,1800.0],["1981-01-02",0.3112,0.3112,0.3112,0.3112,0.0],["1981-01-05",0.3112,0.3112,0.3112,0.3112,0.0],["1981-01-06",0.3112,0.3112,0.3112,0.3112,0.0],["1981-01-07",0.3112,0.326,0.3112,0.3112,600.0],["1981-01-08",0.3112,0.326,0.3112,0.3112,900.0],["1981-01-09",0.3112,0.326,0.3112,0.3112,7500.0],["1981-01-12",0.3112,0.326,0.3112,0.3112,600.0],["1981-01-13",0.3112,0.3112,0.3112,0.3112,0.0],["1981-01-14",0.3112,0.326,0.3112,0.3112,600.0],["1981-01-15",0.3112,0.326,0.3112,0.3112,600.0],["1981-01-16",0.3112,0.3112,0.3112,0.3112,0.0],["1981-01-19",0.3112,0.3112,0.3112,0.3112,0.0],["1981-01-20",0.3112,0.3112,0.3112,0.3112,0.0],["1981-01-21",0.3112,0.326,0.3112,0.3112,300.0],["1981-01-22",0.3112,0.3112,0.3112,0.3112,0.0],["1981-01-23",0.3112,0.326,0.3112,0.3112,1500.0],["1981-01-26",0.3112,0.3112,0.3112,0.3112,0.0],["1981-01-27",0.3112,0.3112,0.3112,0.3112,0.0],["1981-01-28",0.3112,0.3112,0.3112,0.3112,0.0],["1981-01-29",0.3161,0.326,0.3161,0.3161,1200.0],["1981-01-30",0.3161,0.326,0.3161,0.3161,600.0],["1981-02-02",0.3161,0.326,0.3112,0.3112,5400.0],["1981-02-03",0.3112,0.3112,0.3112,0.3112,0.0],["1981-02-04",0.3112,0.326,0.3112,0.3112,300.0],["1981-02-05",0.3112,0.3112,0.3112,0.3112,0.0],["1981-02-06",0.3112,0.326,0.3112,0.3112,1800.0],["1981-02-09",0.3112,0.326,0.3112,0.3112,300.0],["1981-02-10",0.3112,0.3112,0.3112,0.3112,0.0],["1981-02-11",0.3112,0.3112,0.3112,0.3112,0.0],["1981-02-12",0.3112,0.326,0.3112,0.3112,600.0],["1981-02-13",0.3112,0.3112,0.3112,0.3112,0.0],["1981-02-17",0.3112,0.326,0.3112,0.3112,600.0],["1981-02-18",0.3112,0.3112,0.3112,0.3112,0.0],["1981-02-19",0.3112,0.3112,0.3112,0.3112,0.0],["1981-02-20",0.3112,0.326,0.3112,0.3112,600.0],["1981-02-23",0.3112,0.3112,0.3112,0.3112,0.0],["1981-02-24",0.3112,0.326,0.3112,0.3112,300.0],["1981-02-25",0.3112,0.3112,0.3112,0.3112,0.0],["1981-02-26",0.3112,0.326,0.3112,0.3112,300.0],["1981-02-27",0.3112,0.326,0.3112,0.3112,2100.0],["1981-03-02",0.3112,0.3211,0.3062,0.3062,3300.0],["1981-03-03",0.3062,0.3211,0.3013,0.3013,600.0],["1981-03-04",0.3013,0.3013,0.3013,0.3013,0.0],["1981-03-05",0.3013,0.3211,0.3013,0.3013,1500.0],["1981-03-06",0.3013,0.3013,0.3013,0.3013,0.0],["1981-03-09",0.3013,0.3211,0.3013,0.3013,300.0],["1981-03-10",0.3013,0.3013,0.3013,0.3013,0.0],["1981-03-11",0.3013,0.3013,0.3013,0.3013,0.0],["1981-03-12",0.3013,0.3013,0.3013,0.3013,0.0],["1981-03-13",0.3013,0.3211,0.3013,0.3013,300.0],["1981-03-16",0.3013,0.3211,0.3013,0.3013,3000.0],["1981-03-17",0.3013,0.3013,0.3013,0.3013,0.0],["1981-03-18",0.3013,0.3211,0.3013,0.3013,300.0],["1981-03-19",0.3013,0.3013,0.3013,0.3013,0.0],["1981-03-20",0.3013,0.3013,0.3013,0.3013,0.0],["1981-03-23",0.3013,0.3013,0.3013,0.3013,0.0],["1981-03-24",0.3013,0.3211,0.3013,0.3013,600.0],["1981-03-25",0.3013,0.3211,0.3013,0.3013,300.0],["1981-03-26",0.3013,0.3013,0.3013,0.3013,0.0],["1981-03-27",0.3013,0.3013,0.3013,0.3013,0.0],["1981-03-30",0.3013,0.3013,0.3013,0.3013,0.0],["1981-03-31",0.3013,0.3211,0.3013,0.3013,300.0],["1981-04-01",0.3062,0.3211,0.3062,0.3062,3000.0],["1981-04-02",0.3062,0.3211,0.3062,0.3062,300.0],["1981-04-03",0.3062,0.3211,0.3013,0.3013,1500.0],["1981-04-06",0.3013,0.3211,0.3013,0.3013,1200.0],["1981-04-07",0.3013,0.3013,0.3013,0.3013,0.0],["1981-04-08",0.3013,0.3211,0.3013,0.3013,2100.0],["1981-04-09",0.3013,0.3013,0.3013,0.3013,0.0],["1981-04-10",0.3013,0.3211,0.3013,0.3013,1500.0],["1981-04-13",0.3013,0.3211,0.3013,0.3013,900.0],["1981-04-14",0.3013,0.3013,0.3013,0.3013,0.0],["1981-04-15",0.3013,0.3211,0.3013,0.3013,600.0],["1981-04-16",0.3013,0.3211,0.3013,0.3013,2400.0],["1981-04-20",0.3013,0.3211,0.3013,0.3013,3300.0],["1981-04-21",0.3013,0.3013,0.3013,0.3013,0.0],["1981-04-22",0.3013,0.3013,0.3013,0.3013,0.0],["1981-04-23",0.3062,0.3211,0.3062,0.3062,900.0],["1981-04-24",0.3062,0.3062,0.3062,0.3062,0.0],["1981-04-27",0.3062,0.3211,0.3062,0.3062,900.0],["1981-04-28",0.3062,0.3211,0.3062,0.3062,3300.0],["1981-04-29",0.3062,0.3062,0.3062,0.3062,0.0],["1981-04-30",0.3062,0.3211,0.3062,0.3062,5700.0],["1981-05-01",0.3062,0.3062,0.3062,0.3062,0.0],["1981-05-04",0.3062,0.3062,0.3062,0.3062,0.0],["1981-05-05",0.3062,0.3211,0.3062,0.3062,300.0],["1981-05-06",0.3062,0.3062,0.3062,0.3062,0.0],["1981-05-07",0.3062,0.3211,0.3062,0.3062,2100.0],["1981-05-08",0.3112,0.3309,0.3112,0.3112,4800.0],["1981-05-11",0.3112,0.3112,0.3112,0.3112,0.0],["1981-05-12",0.3112,0.3309,0.3112,0.3112,600.0],["1981-05-13",0.3112,0.3309,0.3112,0.3112,600.0],["1981-05-14",0.3161,0.3309,0.3161,0.3161,1200.0],["1981-05-15",0.3161,0.3309,0.3161,0.3161,900.0],["1981-05-18",0.3161,0.3309,0.3161,0.3161,900.0],["1981-05-19",0.3161,0.3161,0.3161,0.3161,0.0],["1981-05-20",0.3161,0.326,0.3161,0.3161,300.0],["1981-05-21",0.3161,0.326,0.3161,0.3161,300.0],["1981-05-22",0.3161,0.3309,0.3161,0.3161,1200.0],["1981-05-26",0.3161,0.3309,0.3161,0.3161,4200.0],["1981-05-27",0.3161,0.326,0.3112,0.3112,7800.0],["1981-05-28",0.3112,0.3112,0.3112,0.3112,0.0],["1981-05-29",0.3112,0.326,0.3112,0.3112,6900.0],["1981-06-01",0.3112,0.3309,0.3112,0.3112,2100.0],["1981-06-02",0.3112,0.3112,0.3112,0.3112,0.0],["1981-06-03",0.3112,0.3309,0.3112,0.3112,1200.0],["1981-06-04",0.3161,0.3309,0.3161,0.3161,600.0],["1981-06-05",0.3161,0.3161,0.3161,0.3161,0.0],["1981-06-08",0.3161,0.3161,0.3161,0.3161,0.0],["1981-06-09",0.3161,0.3161,0.3161,0.3161,0.0],["1981-06-10",0.3161,0.3309,0.3161,0.3161,1500.0],["1981-06-11",0.3161,0.3309,0.3161,0.3161,2400.0],["1981-06-12",0.3161,0.3309,0.3161,0.3161,600.0],["1981-06-15",0.3161,0.3309,0.3161,0.3161,1800.0],["1981-06-16",0.3161,0.3161,0.3161,0.3161,0.0],["1981-06-17",0.3161,0.3161,0.3161,0.3161,0.0],["1981-06-18",0.3161,0.3309,0.3161,0.3161,4500.0],["1981-06-19",0.3161,0.3161,0.3161,0.3161,0.0],["1981-06-22",0.3161,0.3309,0.3161,0.3161,5100.0],["1981-06-23",0.3161,0.3161,0.3161,0.3161,0.0],["1981-06-24",0.3161,0.3161,0.3161,0.3161,0.0],["1981-06-25",0.3161,0.3161,0.3161,0.3161,0.0],["1981-06-26",0.3161,0.3161,0.3161,0.3161,0.0],["1981-06-29",0.3211,0.3359,0.3211,0.3211,4500.0],["1981-06-30",0.3211,0.3211,0.3211,0.3211,0.0],["1981-07-01",0.3211,0.3408,0.3211,0.3211,600.0],["1981-07-02",0.3211,0.3211,0.3211,0.3211,0.0],["1981-07-06",0.3211,0.3211,0.3211,0.3211,0.0],["1981-07-07",0.3211,0.3408,0.3211,0.3211,900.0],["1981-07-08",0.3211,0.3408,0.3211,0.3211,1500.0],["1981-07-09",0.3211,0.3408,0.3211,0.3211,2100.0],["1981-07-10",0.3211,0.3211,0.3211,0.3211,0.0],["1981-07-13",0.3211,0.3408,0.3211,0.3211,1200.0],["1981-07-14",0.3211,0.3211,0.3211,0.3211,0.0],["1981-07-15",0.3211,0.3211,0.3211,0.3211,0.0],["1981-07-16",0.326,0.3408,0.326,0.326,3300.0],["1981-07-17",0.326,0.3359,0.3211,0.3211,3000.0],["1981-07-20",0.3211,0.3359,0.3211,0.3211,3600.0],["1981-07-21",0.3211,0.3211,0.3211,0.3211,0.0],["1981-07-22",0.3211,0.3359,0.3211,0.3211,3900.0],["1981-07-23",0.3211,0.3359,0.3211,0.3211,8400.0],["1981-07-24",0.3211,0.3359,0.3211,0.3211,3000.0],["1981-07-27",0.3211,0.3211,0.3211,0.3211,0.0],["1981-07-28",0.3211,0.3211,0.3211,0.3211,0.0],["1981-07-29",0.3211,0.3211,0.3211,0.3211,0.0],["1981-07-30",0.3211,0.3211,0.3211,0.3211,0.0],["1981-07-31",0.3211,0.3359,0.3211,0.3211,300.0],["1981-08-03",0.3211,0.3211,0.3211,0.3211,0.0],["1981-08-04",0.3211,0.3211,0.3211,0.3211,0.0],["1981-08-05",0.3211,0.3359,0.3211,0.3211,1200.0],["1981-08-06",0.3211,0.3359,0.3211,0.3211,600.0],["1981-08-07",0.3211,0.3211,0.3211,0.3211,0.0],["1981-08-10",0.3211,0.3211,0.3211,0.3211,0.0],["1981-08-11",0.3211,0.3211,0.3211,0.3211,0.0],["1981-08-12",0.3211,0.3359,0.3211,0.3211,1500.0],["1981-08-13",0.3211,0.3359,0.3211,0.3211,1800.0],["1981-08-14",0.3211,0.3211,0.3211,0.3211,0.0],["1981-08-17",0.3211,0.3359,0.3211,0.3211,1500.0],["1981-08-18",0.3211,0.3211,0.3211,0.3211,0.0],["1981-08-19",0.3211,0.3211,0.3211,0.3211,0.0],["1981-08-20",0.326,0.3408,0.326,0.326,6000.0],["1981-08-21",0.326,0.326,0.326,0.326,0.0],["1981-08-24",0.326,0.326,0.326,0.326,0.0],["1981-08-25",0.326,0.326,0.326,0.326,0.0],["1981-08-26",0.3309,0.3458,0.3309,0.3309,3600.0],["1981-08-27",0.3309,0.3458,0.3309,0.3309,4200.0],["1981-08-28",0.3309,0.3309,0.3309,0.3309,0.0],["1981-08-31",0.3309,0.3458,0.3309,0.3309,600.0],["1981-09-01",0.3309,0.3458,0.3309,0.3309,300.0],["1981-09-02",0.3309,0.3458,0.3309,0.3309,600.0],["1981-09-03",0.3309,0.3309,0.3309,0.3309,0.0],["1981-09-04",0.3309,0.3309,0.3309,0.3309,0.0],["1981-09-08",0.3309,0.3458,0.3309,0.3309,900.0],["1981-09-09",0.3309,0.3458,0.3309,0.3309,1800.0],["1981-09-10",0.3309,0.3458,0.3309,0.3309,1200.0],["1981-09-11",0.3309,0.3507,0.3309,0.3309,4500.0],["1981-09-14",0.3309,0.3309,0.3309,0.3309,0.0],["1981-09-15",0.3309,0.3507,0.3309,0.3309,1800.0],["1981-09-16",0.3309,0.3309,0.3309,0.3309,0.0],["1981-09-17",0.3309,0.3507,0.3309,0.3309,1200.0],["1981-09-18",0.3309,0.3507,0.3309,0.3309,300.0],["1981-09-21",0.3309,0.3507,0.3309,0.3309,900.0],["1981-09-22",0.3309,0.3309,0.3309,0.3309,0.0],["1981-09-23",0.3359,0.3507,0.3359,0.3359,900.0],["1981-09-24",0.3359,0.3359,0.3359,0.3359,0.0],["1981-09-25",0.3359,0.3359,0.3359,0.3359,0.0],["1981-09-28",0.3359,0.3507,0.3359,0.3359,300.0],["1981-09-29",0.3359,0.3359,0.3359,0.3359,0.0],["1981-09-30",0.3359,0.3359,0.3359,0.3359,0.0],["1981-10-01",0.3359,0.3507,0.3359,0.3359,300.0],["1981-10-02",0.3359,0.3556,0.3359,0.3359,2700.0],["1981-10-05",0.3359,0.3556,0.3359,0.3359,900.0],["1981-10-06",0.3359,0.3359,0.3359,0.3359,0.0],["1981-10-07",0.3359,0.3556,0.3359,0.3359,1500.0],["1981-10-08",0.3359,0.3359,0.3359,0.3359,0.0],["1981-10-09",0.3359,0.3359,0.3359,0.3359,0.0],["1981-10-12",0.3359,0.3359,0.3359,0.3359,0.0],["1981-10-13",0.3359,0.3359,0.3359,0.3359,0.0],["1981-10-14",0.3408,0.3556,0.3408,0.3408,600.0],["1981-10-15",0.3408,0.3556,0.3408,0.3408,4500.0],["1981-10-16",0.3408,0.3556,0.3408,0.3408,5100.0],["1981-10-19",0.3458,0.3606,0.3458,0.3458,5400.0],["1981-10-20",0.3458,0.3458,0.3458,0.3458,0.0],["1981-10-21",0.3507,0.3655,0.3507,0.3507,900.0],["1981-10-22",0.3507,0.3507,0.3507,0.3507,0.0],["1981-10-23",0.3507,0.3655,0.3507,0.3507,3900.0],["1981-10-26",0.3507,0.3705,0.3507,0.3507,2700.0],["1981-10-27",0.3507,0.3507,0.3507,0.3507,0.0],["1981-10-28",0.3507,0.3705,0.3507,0.3507,300.0],["1981-10-29",0.3507,0.3507,0.3507,0.3507,0.0],["1981-10-30",0.3556,0.3705,0.3556,0.3556,4800.0],["1981-11-02",0.3556,0.3754,0.3556,0.3556,300.0],["1981-11-03",0.3556,0.3754,0.3556,0.3556,600.0],["1981-11-04",0.3556,0.3754,0.3556,0.3556,300.0],["1981-11-05",0.3556,0.3754,0.3556,0.3556,900.0],["1981-11-06",0.3556,0.3556,0.3556,0.3556,0.0],["1981-11-09",0.3556,0.3754,0.3556,0.3556,7500.0],["1981-11-10",0.3606,0.3803,0.3606,0.3606,7800.0],["1981-11-11",0.3606,0.3803,0.3606,0.3606,2700.0],["1981-11-12",0.3606,0.3606,0.3606,0.3606,0.0],["1981-11-13",0.3606,0.3803,0.3606,0.3606,300.0],["1981-11-16",0.3606,0.3803,0.3606,0.3606,1500.0],["1981-11-17",0.3606,0.3606,0.3606,0.3606,0.0],["1981-11-18",0.3606,0.3606,0.3606,0.3606,0.0],["1981-11-19",0.3606,0.3606,0.3606,0.3606,0.0],["1981-11-20",0.3606,0.3606,0.3606,0.3606,0.0],["1981-11-23",0.3655,0.3853,0.3655,0.3655,600.0],["1981-11-24",0.3655,0.3655,0.3655,0.3655,0.0],["1981-11-25",0.3655,0.3853,0.3655,0.3655,300.0],["1981-11-27",0.3655,0.3655,0.3655,0.3655,0.0],["1981-11-30",0.3655,0.3655,0.3655,0.3655,0.0],["1981-12-01",0.3655,0.3655,0.3655,0.3655,0.0],["1981-12-02",0.3655,0.3655,0.3655,0.3655,0.0],["1981-12-03",0.3655,0.3853,0.3655,0.3655,2100.0],["1981-12-04",0.3655,0.3655,0.3655,0.3655,0.0],["1981-12-07",0.3655,0.3655,0.3655,0.3655,0.0],["1981-12-08",0.3754,0.3902,0.3754,0.3754,600.0],["1981-12-09",0.3754,0.3754,0.3754,0.3754,0.0],["1981-12-10",0.3754,0.3902,0.3754,0.3754,9600.0],["1981-12-11",0.3754,0.3754,0.3754,0.3754,0.0],["1981-12-14",0.3754,0.3952,0.3754,0.3754,900.0],["1981-12-15",0.3754,0.3952,0.3754,0.3754,600.0],["1981-12-16",0.3754,0.3754,0.3754,0.3754,0.0],["1981-12-17",0.3803,0.3952,0.3803,0.3803,1200.0],["1981-12-18",0.3803,0.3952,0.3803,0.3803,2700.0],["1981-12-21",0.3803,0.3952,0.3803,0.3803,900.0],["1981-12-22",0.3803,0.3803,0.3803,0.3803,0.0],["1981-12-23",0.3803,0.3803,0.3803,0.3803,0.0],["1981-12-24",0.3803,0.3803,0.3803,0.3803,0.0],["1981-12-28",0.3803,0.3803,0.3803,0.3803,0.0],["1981-12-29",0.3803,0.3803,0.3803,0.3803,0.0],["1981-12-30",0.3803,0.3803,0.3803,0.3803,0.0],["1981-12-31",0.3803,0.3952,0.3803,0.3803,600.0],["1982-01-04",0.3853,0.4001,0.3853,0.3853,1500.0],["1982-01-05",0.3853,0.4001,0.3853,0.3853,300.0],["1982-01-06",0.3853,0.4001,0.3853,0.3853,300.0],["1982-01-07",0.3853,0.4001,0.3853,0.3853,600.0],["1982-01-08",0.3853,0.3853,0.3853,0.3853,0.0],["1982-01-11",0.3853,0.4001,0.3853,0.3853,300.0],["1982-01-12",0.3853,0.405,0.3853,0.3853,11400.0],["1982-01-13",0.3853,0.3853,0.3853,0.3853,0.0],["1982-01-14",0.3853,0.3853,0.3853,0.3853,0.0],["1982-01-15",0.3853,0.3853,0.3853,0.3853,0.0],["1982-01-18",0.3853,0.405,0.3853,0.3853,1800.0],["1982-01-19",0.3853,0.3853,0.3853,0.3853,0.0],["1982-01-20",0.3853,0.3853,0.3853,0.3853,0.0],["1982-01-21",0.3853,0.3853,0.3853,0.3853,0.0],["1982-01-22",0.3853,0.3853,0.3853,0.3853,0.0],["1982-01-25",0.3853,0.405,0.3853,0.3853,1500.0],["1982-01-26",0.3853,0.405,0.3853,0.3853,600.0],["1982-01-27",0.3853,0.405,0.3853,0.3853,600.0],["1982-01-28",0.3853,0.405,0.3853,0.3853,300.0],["1982-01-29",0.3902,0.405,0.3902,0.3902,600.0],["1982-02-01",0.3902,0.405,0.3902,0.3902,300.0],["1982-02-02",0.3902,0.405,0.3902,0.3902,62100.0],["1982-02-03",0.3902,0.41,0.3902,0.3902,5700.0],["1982-02-04",0.3902,0.41,0.3902,0.3902,2400.0],["1982-02-05",0.3902,0.41,0.3902,0.3902,8400.0],["1982-02-08",0.3902,0.41,0.3902,0.3902,3600.0],["1982-02-09",0.3902,0.41,0.3902,0.3902,3000.0],["1982-02-10",0.3902,0.3902,0.3902,0.3902,0.0],["1982-02-11",0.3902,0.41,0.3902,0.3902,1800.0],["1982-02-12",0.3902,0.41,0.3902,0.3902,1500.0],["1982-02-16",0.3902,0.41,0.3902,0.3902,4500.0],["1982-02-17",0.3952,0.41,0.3952,0.3952,9600.0],["1982-02-18",0.3952,0.41,0.3952,0.3952,300.0],["1982-02-19",0.3952,0.41,0.3952,0.3952,1500.0],["1982-02-22",0.3952,0.41,0.3952,0.3952,300.0],["1982-02-23",0.3952,0.41,0.3952,0.3952,300.0],["1982-02-24",0.3952,0.41,0.3952,0.3952,5700.0],["1982-02-25",0.3952,0.41,0.3952,0.3952,18000.0],["1982-02-26",0.3952,0.41,0.3952,0.3952,600.0],["1982-03-01",0.3952,0.41,0.3952,0.3952,900.0],["1982-03-02",0.3952,0.41,0.3952,0.3952,1200.0],["1982-03-03",0.3952,0.3952,0.3952,0.3952,0.0],["1982-03-04",0.3952,0.3952,0.3952,0.3952,0.0],["1982-03-05",0.3952,0.41,0.3952,0.3952,3300.0],["1982-03-08",0.3952,0.41,0.3952,0.3952,4500.0],["1982-03-09",0.3952,0.41,0.3952,0.3952,3000.0],["1982-03-10",0.3952,0.3952,0.3952,0.3952,0.0],["1982-03-11",0.3952,0.41,0.3952,0.3952,3000.0],["1982-03-12",0.3952,0.3952,0.3952,0.3952,0.0],["1982-03-15",0.3952,0.3952,0.3952,0.3952,0.0],["1982-03-16",0.3952,0.3952,0.3952,0.3952,0.0],["1982-03-17",0.3952,0.3952,0.3952,0.3952,0.0],["1982-03-18",0.3952,0.41,0.3952,0.3952,2400.0],["1982-03-19",0.3952,0.41,0.3952,0.3952,5400.0],["1982-03-22",0.3952,0.3952,0.3952,0.3952,0.0],["1982-03-23",0.4001,0.4149,0.4001,0.4001,8100.0],["1982-03-24",0.4001,0.4149,0.4001,0.4001,5400.0],["1982-03-25",0.4001,0.4001,0.4001,0.4001,0.0],["1982-03-26",0.4001,0.4001,0.4001,0.4001,0.0],["1982-03-29",0.4001,0.4001,0.4001,0.4001,0.0],["1982-03-30",0.4001,0.4149,0.3952,0.3952,3000.0],["1982-03-31",0.3952,0.3952,0.3952,0.3952,0.0],["1982-04-01",0.3952,0.4149,0.3952,0.3952,12000.0],["1982-04-02",0.3952,0.4149,0.3952,0.3952,3600.0],["1982-04-05",0.3952,0.4149,0.3952,0.3952,1200.0],["1982-04-06",0.3952,0.4149,0.3952,0.3952,600.0],["1982-04-07",0.3952,0.3952,0.3952,0.3952,0.0],["1982-04-08",0.3952,0.3952,0.3952,0.3952,0.0],["1982-04-12",0.3952,0.4149,0.3952,0.3952,900.0],["1982-04-13",0.3952,0.4149,0.3952,0.3952,4500.0],["1982-04-14",0.3952,0.4149,0.3952,0.3952,1200.0],["1982-04-15",0.3952,0.4149,0.3952,0.3952,900.0],["1982-04-16",0.3952,0.3952,0.3952,0.3952,0.0],["1982-04-19",0.3952,0.3952,0.3952,0.3952,0.0],["1982-04-20",0.3952,0.4149,0.3952,0.3952,3000.0],["1982-04-21",0.3952,0.4149,0.3952,0.3952,300.0],["1982-04-22",0.3952,0.3952,0.3952,0.3952,0.0],["1982-04-23",0.3952,0.4149,0.3952,0.3952,3000.0],["1982-04-26",0.3952,0.4149,0.3952,0.3952,300.0],["1982-04-27",0.3952,0.4149,0.3952,0.3952,5100.0],["1982-04-28",0.3952,0.3952,0.3952,0.3952,0.0],["1982-04-29",0.3952,0.3952,0.3952,0.3952,0.0],["1982-04-30",0.3952,0.4149,0.3952,0.3952,900.0],["1982-05-03",0.3952,0.4149,0.3952,0.3952,1500.0],["1982-05-04",0.3952,0.4149,0.3952,0.3952,1800.0],["1982-05-05",0.3952,0.3952,0.3952,0.3952,0.0],["1982-05-06",0.3952,0.41,0.3952,0.3952,300.0],["1982-05-07",0.3952,0.41,0.3952,0.3952,3300.0],["1982-05-10",0.3952,0.3952,0.3952,0.3952,0.0],["1982-05-11",0.3952,0.41,0.3952,0.3952,900.0],["1982-05-12",0.3952,0.41,0.3952,0.3952,300.0],["1982-05-13",0.3952,0.3952,0.3952,0.3952,0.0],["1982-05-14",0.3952,0.3952,0.3952,0.3952,0.0],["1982-05-17",0.3952,0.3952,0.3952,0.3952,0.0],["1982-05-18",0.3952,0.41,0.3952,0.3952,1200.0],["1982-05-19",0.3952,0.41,0.3952,0.3952,6300.0],["1982-05-20",0.3952,0.41,0.3952,0.3952,600.0],["1982-05-21",0.3952,0.41,0.3952,0.3952,1200.0],["1982-05-24",0.3952,0.41,0.3952,0.3952,2100.0],["1982-05-25",0.3952,0.3952,0.3952,0.3952,0.0],["1982-05-26",0.3952,0.3952,0.3952,0.3952,0.0],["1982-05-27",0.3952,0.41,0.3952,0.3952,300.0],["1982-05-28",0.3952,0.3952,0.3952,0.3952,0.0],["1982-06-01",0.3952,0.41,0.3952,0.3952,600.0],["1982-06-02",0.3952,0.3952,0.3952,0.3952,0.0],["1982-06-03",0.3952,0.4149,0.3952,0.3952,3000.0],["1982-06-04",0.3952,0.4149,0.3952,0.3952,900.0],["1982-06-07",0.3952,0.4149,0.3952,0.3952,4500.0],["1982-06-08",0.3952,0.4149,0.3952,0.3952,300.0],["1982-06-09",0.3952,0.4149,0.3952,0.3952,6300.0],["1982-06-10",0.3952,0.4149,0.3952,0.3952,1200.0],["1982-06-11",0.3952,0.4149,0.3952,0.3952,300.0],["1982-06-14",0.3952,0.4149,0.3952,0.3952,300.0],["1982-06-15",0.3952,0.3952,0.3952,0.3952,0.0],["1982-06-16",0.3952,0.3952,0.3952,0.3952,0.0],["1982-06-17",0.3952,0.3952,0.3952,0.3952,0.0],["1982-06-18",0.3952,0.3952,0.3952,0.3952,0.0],["1982-06-21",0.3952,0.4149,0.3952,0.3952,600.0],["1982-06-22",0.3952,0.4149,0.3952,0.3952,300.0],["1982-06-23",0.3952,0.3952,0.3952,0.3952,0.0],["1982-06-24",0.3952,0.3952,0.3952,0.3952,0.0],["1982-06-25",0.3952,0.3952,0.3952,0.3952,0.0],["1982-06-28",0.3952,0.3952,0.3952,0.3952,0.0],["1982-06-29",0.3952,0.4149,0.3952,0.3952,2700.0],["1982-06-30",0.3952,0.3952,0.3952,0.3952,0.0],["1982-07-01",0.3952,0.3952,0.3952,0.3952,0.0],["1982-07-02",0.3952,0.3952,0.3952,0.3952,0.0],["1982-07-06",0.3952,0.3952,0.3952,0.3952,0.0],["1982-07-07",0.3952,0.4149,0.3952,0.3952,900.0],["1982-07-08",0.3952,0.4149,0.3952,0.3952,900.0],["1982-07-09",0.3952,0.3952,0.3952,0.3952,0.0],["1982-07-12",0.4001,0.4198,0.4001,0.4001,3000.0],["1982-07-13",0.4149,0.4347,0.4149,0.4149,3000.0],["1982-07-14",0.4149,0.4297,0.4149,0.4149,3000.0],["1982-07-15",0.4149,0.4297,0.4149,0.4149,300.0],["1982-07-16",0.4149,0.4149,0.4149,0.4149,0.0],["1982-07-19",0.4149,0.4297,0.4149,0.4149,2100.0],["1982-07-20",0.4149,0.4297,0.41,0.41,3900.0],["1982-07-21",0.41,0.4297,0.41,0.41,1800.0],["1982-07-22",0.41,0.4297,0.41,0.41,900.0],["1982-07-23",0.41,0.4198,0.4001,0.4001,3000.0],["1982-07-26",0.4001,0.4001,0.4001,0.4001,0.0],["1982-07-27",0.4001,0.4001,0.4001,0.4001,0.0],["1982-07-28",0.4001,0.4001,0.4001,0.4001,0.0],["1982-07-29",0.4001,0.4198,0.4001,0.4001,1500.0],["1982-07-30",0.4001,0.4001,0.4001,0.4001,0.0],["1982-08-02",0.4001,0.4001,0.4001,0.4001,0.0],["1982-08-03",0.4001,0.4198,0.4001,0.4001,3300.0],["1982-08-04",0.4001,0.4001,0.4001,0.4001,0.0],["1982-08-05",0.4001,0.4198,0.4001,0.4001,1500.0],["1982-08-06",0.4001,0.4001,0.4001,0.4001,0.0],["1982-08-09",0.4001,0.4001,0.4001,0.4001,0.0],["1982-08-10",0.4001,0.4198,0.4001,0.4001,3600.0],["1982-08-11",0.4001,0.4198,0.4001,0.4001,4500.0],["1982-08-12",0.4001,0.4001,0.4001,0.4001,0.0],["1982-08-13",0.4001,0.4198,0.4001,0.4001,1800.0],["1982-08-16",0.4001,0.4198,0.4001,0.4001,600.0],["1982-08-17",0.4001,0.4001,0.4001,0.4001,0.0],["1982-08-18",0.4001,0.4001,0.4001,0.4001,0.0],["1982-08-19",0.4001,0.4001,0.4001,0.4001,0.0],["1982-08-20",0.4001,0.4001,0.4001,0.4001,0.0],["1982-08-23",0.4001,0.4198,0.4001,0.4001,1500.0],["1982-08-24",0.4001,0.4001,0.4001,0.4001,0.0],["1982-08-25",0.4001,0.4149,0.4001,0.4001,300.0],["1982-08-26",0.4001,0.4149,0.4001,0.4001,1200.0],["1982-08-27",0.4001,0.4001,0.4001,0.4001,0.0],["1982-08-30",0.4001,0.4001,0.4001,0.4001,0.0],["1982-08-31",0.4001,0.4149,0.4001,0.4001,3300.0],["1982-09-01",0.4001,0.4149,0.4001,0.4001,10500.0],["1982-09-02",0.4001,0.4149,0.4001,0.4001,3300.0],["1982-09-03",0.4001,0.4149,0.4001,0.4001,2100.0],["1982-09-07",0.4001,0.4001,0.4001,0.4001,0.0],["1982-09-08",0.4001,0.4149,0.4001,0.4001,6600.0],["1982-09-09",0.4001,0.4149,0.4001,0.4001,3000.0],["1982-09-10",0.4001,0.4001,0.4001,0.4001,0.0],["1982-09-13",0.405,0.4198,0.405,0.405,5700.0],["1982-09-14",0.405,0.4248,0.405,0.405,1200.0],["1982-09-15",0.405,0.4248,0.405,0.405,3300.0],["1982-09-16",0.405,0.4248,0.405,0.405,3000.0],["1982-09-17",0.405,0.405,0.405,0.405,0.0],["1982-09-20",0.405,0.405,0.405,0.405,0.0],["1982-09-21",0.405,0.405,0.405,0.405,0.0],["1982-09-22",0.405,0.405,0.405,0.405,0.0],["1982-09-23",0.405,0.405,0.405,0.405,0.0],["1982-09-24",0.405,0.405,0.405,0.405,0.0],["1982-09-27",0.41,0.4297,0.41,0.41,1200.0],["1982-09-28",0.41,0.41,0.41,0.41,0.0],["1982-09-29",0.4149,0.4347,0.4149,0.4149,3000.0],["1982-09-30",0.4149,0.4347,0.4149,0.4149,4500.0],["1982-10-01",0.4149,0.4347,0.4149,0.4149,1800.0],["1982-10-04",0.4149,0.4149,0.4149,0.4149,0.0],["1982-10-05",0.4149,0.4149,0.4149,0.4149,0.0],["1982-10-06",0.4149,0.4149,0.4149,0.4149,0.0],["1982-10-07",0.4149,0.4149,0.4149,0.4149,0.0],["1982-10-08",0.4248,0.4445,0.4248,0.4248,300.0],["1982-10-11",0.4248,0.4248,0.4248,0.4248,0.0],["1982-10-12",0.4248,0.4248,0.4248,0.4248,0.0],["1982-10-13",0.4248,0.4445,0.4248,0.4248,4800.0],["1982-10-14",0.4248,0.4248,0.4248,0.4248,0.0],["1982-10-15",0.4347,0.4445,0.4347,0.4347,300.0],["1982-10-18",0.4347,0.4347,0.4347,0.4347,0.0],["1982-10-19",0.4347,0.4445,0.4248,0.4248,7500.0],["1982-10-20",0.4248,0.4445,0.4248,0.4248,1500.0],["1982-10-21",0.4248,0.4445,0.4248,0.4248,300.0],["1982-10-22",0.4248,0.4248,0.4248,0.4248,0.0],["1982-10-25",0.4248,0.4248,0.4248,0.4248,0.0],["1982-10-26",0.4248,0.4248,0.4248,0.4248,0.0],["1982-10-27",0.4248,0.4248,0.4248,0.4248,0.0],["1982-10-28",0.4248,0.4248,0.4248,0.4248,0.0],["1982-10-29",0.4248,0.4248,0.4248,0.4248,0.0],["1982-11-01",0.4248,0.4445,0.4248,0.4248,1200.0],["1982-11-02",0.4248,0.4445,0.4248,0.4248,3300.0],["1982-11-03",0.4248,0.4445,0.4248,0.4248,300.0],["1982-11-04",0.4297,0.4445,0.4297,0.4297,2100.0],["1982-11-05",0.4297,0.4445,0.4297,0.4297,1500.0],["1982-11-08",0.4297,0.4445,0.4248,0.4248,2400.0],["1982-11-09",0.4248,0.4445,0.4248,0.4248,600.0],["1982-11-10",0.4248,0.4445,0.4248,0.4248,1500.0],["1982-11-11",0.4248,0.4445,0.4248,0.4248,0.0],["1982-11-12",0.4248,0.4396,0.4248,0.4248,6000.0],["1982-11-15",0.4248,0.4396,0.4248,0.4248,600.0],["1982-11-16",0.4248,0.4396,0.4248,0.4248,1500.0],["1982-11-17",0.4248,0.4396,0.4248,0.4248,300.0],["1982-11-18",0.4248,0.4396,0.4198,0.4198,900.0],["1982-11-19",0.4198,0.4198,0.4198,0.4198,0.0],["1982-11-22",0.4198,0.4198,0.4198,0.4198,0.0],["1982-11-23",0.4198,0.4396,0.4198,0.4198,1500.0],["1982-11-24",0.4198,0.4396,0.4198,0.4198,600.0],["1982-11-26",0.4198,0.4198,0.4198,0.4198,0.0],["1982-11-29",0.4198,0.4396,0.4198,0.4198,2400.0],["1982-11-30",0.4198,0.4396,0.4198,0.4198,1500.0],["1982-12-01",0.4198,0.4396,0.4198,0.4198,300.0],["1982-12-02",0.4198,0.4396,0.4198,0.4198,3600.0],["1982-12-03",0.4198,0.4198,0.4198,0.4198,0.0],["1982-12-06",0.4198,0.4198,0.4198,0.4198,0.0],["1982-12-07",0.4248,0.4396,0.4248,0.4248,10800.0],["1982-12-08",0.4248,0.4396,0.4248,0.4248,600.0],["1982-12-09",0.4248,0.4396,0.4248,0.4248,3300.0],["1982-12-10",0.4248,0.4445,0.4248,0.4248,3000.0],["1982-12-13",0.4248,0.4248,0.4248,0.4248,0.0],["1982-12-14",0.4297,0.4495,0.4297,0.4297,4500.0],["1982-12-15",0.4347,0.4495,0.4347,0.4347,4800.0],["1982-12-16",0.4347,0.4544,0.4347,0.4347,1500.0],["1982-12-17",0.4347,0.4347,0.4347,0.4347,0.0],["1982-12-20",0.4396,0.4544,0.4396,0.4396,600.0],["1982-12-21",0.4396,0.4544,0.4396,0.4396,300.0],["1982-12-22",0.4396,0.4396,0.4396,0.4396,0.0],["1982-12-23",0.4396,0.4594,0.4396,0.4396,600.0],["1982-12-27",0.4396,0.4594,0.4396,0.4396,300.0],["1982-12-28",0.4396,0.4396,0.4396,0.4396,0.0],["1982-12-29",0.4396,0.4396,0.4396,0.4396,0.0],["1982-12-30",0.4396,0.4396,0.4396,0.4396,0.0],["1982-12-31",0.4396,0.4396,0.4396,0.4396,0.0],["1983-01-03",0.4396,0.4594,0.4396,0.4396,3900.0],["1983-01-04",0.4396,0.4544,0.4396,0.4396,2700.0],["1983-01-05",0.4396,0.4396,0.4396,0.4396,0.0],["1983-01-06",0.4396,0.4396,0.4396,0.4396,0.0],["1983-01-07",0.4396,0.4544,0.4396,0.4396,7500.0],["1983-01-10",0.4396,0.4396,0.4396,0.4396,0.0],["1983-01-11",0.4396,0.4396,0.4396,0.4396,0.0],["1983-01-12",0.4396,0.4396,0.4396,0.4396,0.0],["1983-01-13",0.4396,0.4544,0.4396,0.4396,3000.0],["1983-01-14",0.4396,0.4396,0.4396,0.4396,0.0],["1983-01-17",0.4396,0.4544,0.4396,0.4396,300.0],["1983-01-18",0.4396,0.4544,0.4396,0.4396,300.0],["1983-01-19",0.4396,0.4544,0.4396,0.4396,1500.0],["1983-01-20",0.4396,0.4544,0.4396,0.4396,3000.0],["1983-01-21",0.4396,0.4396,0.4396,0.4396,0.0],["1983-01-24",0.4396,0.4544,0.4396,0.4396,600.0],["1983-01-25",0.4396,0.4396,0.4396,0.4396,0.0],["1983-01-26",0.4396,0.4544,0.4396,0.4396,300.0],["1983-01-27",0.4396,0.4396,0.4396,0.4396,0.0],["1983-01-28",0.4396,0.4396,0.4396,0.4396,0.0],["1983-01-31",0.4396,0.4544,0.4396,0.4396,33000.0],["1983-02-01",0.4396,0.4396,0.4396,0.4396,0.0],["1983-02-02",0.4396,0.4544,0.4396,0.4396,1200.0],["1983-02-03",0.4396,0.4396,0.4396,0.4396,0.0],["1983-02-04",0.4396,0.4396,0.4396,0.4396,0.0],["1983-02-07",0.4396,0.4396,0.4396,0.4396,0.0],["1983-02-08",0.4396,0.4544,0.4396,0.4396,600.0],["1983-02-09",0.4396,0.4396,0.4396,0.4396,0.0],["1983-02-10",0.4396,0.4396,0.4396,0.4396,0.0],["1983-02-11",0.4396,0.4396,0.4396,0.4396,0.0],["1983-02-14",0.4396,0.4396,0.4396,0.4396,0.0],["1983-02-15",0.4396,0.4396,0.4396,0.4396,0.0],["1983-02-16",0.4396,0.4544,0.4396,0.4396,300.0],["1983-02-17",0.4396,0.4544,0.4396,0.4396,4500.0],["1983-02-18",0.4396,0.4396,0.4396,0.4396,0.0],["1983-02-22",0.4396,0.4396,0.4396,0.4396,0.0],["1983-02-23",0.4396,0.4544,0.4396,0.4396,3000.0],["1983-02-24",0.4396,0.4544,0.4396,0.4396,300.0],["1983-02-25",0.4396,0.4544,0.4347,0.4347,5100.0],["1983-02-28",0.4347,0.4544,0.4347,0.4347,3900.0],["1983-03-01",0.4347,0.4544,0.4347,0.4347,3000.0],["1983-03-02",0.4347,0.4544,0.4347,0.4347,1500.0],["1983-03-03",0.4347,0.4347,0.4347,0.4347,0.0],["1983-03-04",0.4347,0.4544,0.4347,0.4347,1800.0],["1983-03-07",0.4347,0.4347,0.4347,0.4347,0.0],["1983-03-08",0.4347,0.4495,0.4347,0.4347,900.0],["1983-03-09",0.4347,0.4347,0.4347,0.4347,0.0],["1983-03-10",0.4347,0.4347,0.4347,0.4347,0.0],["1983-03-11",0.4347,0.4347,0.4347,0.4347,0.0],["1983-03-14",0.4347,0.4347,0.4347,0.4347,0.0],["1983-03-15",0.4347,0.4347,0.4347,0.4347,0.0],["1983-03-16",0.4347,0.4495,0.4347,0.4347,18300.0],["1983-03-17",0.4347,0.4495,0.4347,0.4347,2100.0],["1983-03-18",0.4347,0.4495,0.4347,0.4347,5100.0],["1983-03-21",0.4347,0.4544,0.4347,0.4347,20100.0],["1983-03-22",0.4347,0.4544,0.4347,0.4347,3000.0],["1983-03-23",0.4347,0.4544,0.4347,0.4347,900.0],["1983-03-24",0.4347,0.4544,0.4347,0.4347,1500.0],["1983-03-25",0.4347,0.4544,0.4347,0.4347,1500.0],["1983-03-28",0.4347,0.4347,0.4347,0.4347,0.0],["1983-03-29",0.4347,0.4544,0.4347,0.4347,1500.0],["1983-03-30",0.4347,0.4544,0.4347,0.4347,1500.0],["1983-03-31",0.4347,0.4544,0.4347,0.4347,2400.0],["1983-04-04",0.4347,0.4544,0.4347,0.4347,1800.0],["1983-04-05",0.4347,0.4544,0.4347,0.4347,600.0],["1983-04-06",0.4347,0.4544,0.4347,0.4347,300.0],["1983-04-07",0.4347,0.4347,0.4347,0.4347,0.0],["1983-04-08",0.4347,0.4544,0.4347,0.4347,600.0],["1983-04-11",0.4347,0.4544,0.4347,0.4347,1500.0],["1983-04-12",0.4396,0.4544,0.4396,0.4396,3300.0],["1983-04-13",0.4396,0.4544,0.4396,0.4396,1200.0],["1983-04-14",0.4544,0.4742,0.4544,0.4544,4800.0],["1983-04-15",0.4544,0.4742,0.4544,0.4544,3600.0],["1983-04-18",0.4643,0.4841,0.4643,0.4643,3300.0],["1983-04-19",0.4643,0.4841,0.4643,0.4643,50400.0],["1983-04-20",0.4643,0.4841,0.4643,0.4643,9600.0],["1983-04-21",0.4643,0.4841,0.4643,0.4643,9300.0],["1983-04-22",0.4643,0.4841,0.4643,0.4643,18000.0],["1983-04-25",0.4643,0.4841,0.4643,0.4643,36000.0],["1983-04-26",0.4643,0.4791,0.4643,0.4643,11400.0],["1983-04-27",0.4643,0.4643,0.4643,0.4643,0.0],["1983-04-28",0.4643,0.4791,0.4643,0.4643,300.0],["1983-04-29",0.4643,0.4791,0.4643,0.4643,3600.0],["1983-05-02",0.4643,0.4643,0.4643,0.4643,0.0],["1983-05-03",0.4643,0.4791,0.4643,0.4643,300.0],["1983-05-04",0.4643,0.4791,0.4643,0.4643,1800.0],["1983-05-05",0.4643,0.4791,0.4643,0.4643,1500.0],["1983-05-06",0.4643,0.4791,0.4643,0.4643,300.0],["1983-05-09",0.4643,0.4643,0.4643,0.4643,0.0],["1983-05-10",0.4643,0.4791,0.4643,0.4643,30600.0],["1983-05-11",0.4643,0.4791,0.4643,0.4643,4500.0],["1983-05-12",0.4643,0.4791,0.4643,0.4643,600.0],["1983-05-13",0.4643,0.4791,0.4643,0.4643,600.0],["1983-05-16",0.4643,0.4643,0.4643,0.4643,0.0],["1983-05-17",0.4643,0.4791,0.4643,0.4643,9600.0],["1983-05-18",0.4643,0.4791,0.4643,0.4643,1500.0],["1983-05-19",0.4643,0.4643,0.4643,0.4643,0.0],["1983-05-20",0.4643,0.4791,0.4643,0.4643,12000.0],["1983-05-23",0.4643,0.4643,0.4643,0.4643,0.0],["1983-05-24",0.4643,0.4791,0.4643,0.4643,8400.0],["1983-05-25",0.4643,0.4841,0.4643,0.4643,15000.0],["1983-05-26",0.4643,0.4841,0.4643,0.4643,300.0],["1983-05-27",0.4643,0.4643,0.4643,0.4643,0.0],["1983-05-31",0.4643,0.4841,0.4643,0.4643,1500.0],["1983-06-01",0.4643,0.4841,0.4643,0.4643,300.0],["1983-06-02",0.4692,0.489,0.4692,0.4692,0.0],["1983-06-03",0.4841,0.5038,0.4841,0.4841,2400.0],["1983-06-06",0.5038,0.5186,0.5038,0.5038,3600.0],["1983-06-07",0.5137,0.5335,0.5137,0.5137,3000.0],["1983-06-08",0.5137,0.5335,0.5137,0.5137,2700.0],["1983-06-09",0.5137,0.5335,0.5137,0.5137,300.0],["1983-06-10",0.5236,0.5532,0.5236,0.5236,4200.0],["1983-06-13",0.5335,0.5532,0.5335,0.5335,900.0],["1983-06-14",0.5335,0.5532,0.5335,0.5335,600.0],["1983-06-15",0.5335,0.5532,0.5335,0.5335,4200.0],["1983-06-16",0.5335,0.5335,0.5335,0.5335,0.0],["1983-06-17",0.5335,0.5335,0.5335,0.5335,0.0],["1983-06-20",0.5335,0.5532,0.5335,0.5335,6000.0],["1983-06-21",0.5335,0.5335,0.5335,0.5335,0.0],["1983-06-22",0.5335,0.5532,0.5236,0.5236,600.0],["1983-06-23",0.5335,0.5532,0.5335,0.5335,1500.0],["1983-06-24",0.5335,0.5532,0.5236,0.5236,1500.0],["1983-06-27",0.5236,0.5532,0.5236,0.5236,3000.0],["1983-06-28",0.5236,0.5236,0.5236,0.5236,0.0],["1983-06-29",0.5236,0.5532,0.5236,0.5236,600.0],["1983-06-30",0.5236,0.5532,0.5236,0.5236,3600.0],["1983-07-01",0.5236,0.5236,0.5236,0.5236,0.0],["1983-07-05",0.5236,0.5236,0.5236,0.5236,0.0],["1983-07-06",0.5236,0.5236,0.5236,0.5236,0.0],["1983-07-07",0.5236,0.5236,0.5236,0.5236,0.0],["1983-07-08",0.5236,0.5532,0.5236,0.5236,300.0],["1983-07-11",0.5236,0.5433,0.5236,0.5236,1800.0],["1983-07-12",0.5236,0.5433,0.5137,0.5137,8400.0],["1983-07-13",0.5137,0.5335,0.5137,0.5137,900.0],["1983-07-14",0.5137,0.5335,0.5038,0.5038,4800.0],["1983-07-15",0.5038,0.5236,0.4939,0.4939,600.0],["1983-07-18",0.4939,0.5236,0.4939,0.4939,900.0],["1983-07-19",0.4939,0.4939,0.4939,0.4939,0.0],["1983-07-20",0.4939,0.5236,0.4939,0.4939,0.0],["1983-07-21",0.4939,0.4939,0.4939,0.4939,0.0],["1983-07-22",0.5038,0.5236,0.5038,0.5038,6000.0],["1983-07-25",0.5038,0.5038,0.5038,0.5038,0.0],["1983-07-26",0.5038,0.5038,0.5038,0.5038,0.0],["1983-07-27",0.5038,0.5038,0.5038,0.5038,0.0],["1983-07-28",0.5038,0.5038,0.5038,0.5038,0.0],["1983-07-29",0.5038,0.5038,0.5038,0.5038,0.0],["1983-08-01",0.5483,0.5483,0.5038,0.5038,200.0],["1983-08-02",0.5186,0.5631,0.5186,0.5186,3000.0],["1983-08-03",0.5186,0.5483,0.5186,0.5186,1800.0],["1983-08-04",0.5186,0.5631,0.5186,0.5186,2400.0],["1983-08-05",0.5186,0.5186,0.5186,0.5186,0.0],["1983-08-08",0.5186,0.5483,0.5186,0.5186,600.0],["1983-08-09",0.5186,0.5186,0.5186,0.5186,0.0],["1983-08-10",0.5186,0.5483,0.5186,0.5186,2000.0],["1983-08-11",0.5335,0.5631,0.5335,0.5335,3600.0],["1983-08-12",0.5335,0.5779,0.5335,0.5335,6000.0],["1983-08-15",0.5335,0.5779,0.5335,0.5335,400.0],["1983-08-16",0.5335,0.5631,0.5335,0.5335,1200.0],["1983-08-17",0.5335,0.5335,0.5335,0.5335,0.0],["1983-08-18",0.5335,0.5335,0.5335,0.5335,0.0],["1983-08-19",0.5335,0.5483,0.5186,0.5186,200.0],["1983-08-22",0.5186,0.5483,0.5186,0.5186,200.0],["1983-08-23",0.5186,0.5186,0.5186,0.5186,0.0],["1983-08-24",0.5186,0.5186,0.5186,0.5186,0.0],["1983-08-25",0.5186,0.5483,0.5186,0.5186,6200.0],["1983-08-26",0.5186,0.5483,0.5186,0.5186,600.0],["1983-08-29",0.5186,0.5186,0.5186,0.5186,0.0],["1983-08-30",0.5186,0.5186,0.5186,0.5186,0.0],["1983-08-31",0.5186,0.5186,0.5186,0.5186,0.0],["1983-09-01",0.5186,0.5186,0.5186,0.5186,0.0],["1983-09-02",0.5186,0.5186,0.5186,0.5186,0.0],["1983-09-06",0.5186,0.5186,0.5186,0.5186,0.0],["1983-09-07",0.5186,0.5483,0.5186,0.5186,800.0],["1983-09-08",0.5186,0.5186,0.5186,0.5186,0.0],["1983-09-09",0.5186,0.5186,0.5186,0.5186,0.0],["1983-09-12",0.5186,0.5483,0.5186,0.5186,2000.0],["1983-09-13",0.5186,0.5186,0.5186,0.5186,0.0],["1983-09-14",0.5186,0.5186,0.5186,0.5186,0.0],["1983-09-15",0.5186,0.5483,0.5186,0.5186,2200.0],["1983-09-16",0.5186,0.5483,0.5038,0.5038,2800.0],["1983-09-19",0.5038,0.5038,0.5038,0.5038,0.0],["1983-09-20",0.5038,0.5038,0.5038,0.5038,0.0],["1983-09-21",0.5038,0.5038,0.5038,0.5038,0.0],["1983-09-22",0.5038,0.5038,0.5038,0.5038,0.0],["1983-09-23",0.5038,0.5038,0.5038,0.5038,0.0],["1983-09-26",0.5186,0.5483,0.5186,0.5186,1000.0],["1983-09-27",0.5186,0.5483,0.5186,0.5186,200.0],["1983-09-28",0.5186,0.5186,0.5186,0.5186,0.0],["1983-09-29",0.5186,0.5186,0.5186,0.5186,0.0],["1983-09-30",0.5186,0.5186,0.5186,0.5186,0.0],["1983-10-03",0.5186,0.5186,0.5186,0.5186,0.0],["1983-10-04",0.5186,0.5483,0.5186,0.5186,600.0],["1983-10-05",0.5186,0.5186,0.5186,0.5186,0.0],["1983-10-06",0.5186,0.5483,0.5186,0.5186,3000.0],["1983-10-07",0.5186,0.5186,0.5186,0.5186,0.0],["1983-10-10",0.5186,0.5186,0.5186,0.5186,0.0],["1983-10-11",0.5186,0.5186,0.5186,0.5186,0.0],["1983-10-12",0.5186,0.5186,0.5186,0.5186,0.0],["1983-10-13",0.5186,0.5483,0.5186,0.5186,2000.0],["1983-10-14",0.5186,0.5483,0.5186,0.5186,400.0],["1983-10-17",0.5186,0.5483,0.5186,0.5186,200.0],["1983-10-18",0.5186,0.5483,0.5186,0.5186,2000.0],["1983-10-19",0.5186,0.5483,0.5186,0.5186,600.0],["1983-10-20",0.5186,0.5483,0.5186,0.5186,800.0],["1983-10-21",0.5186,0.5186,0.5186,0.5186,0.0],["1983-10-24",0.5186,0.5186,0.5186,0.5186,0.0],["1983-10-25",0.5186,0.5186,0.5186,0.5186,0.0],["1983-10-26",0.5186,0.5483,0.5186,0.5186,3200.0],["1983-10-27",0.5186,0.5483,0.5186,0.5186,0.0],["1983-10-28",0.5186,0.5186,0.5186,0.5186,0.0],["1983-10-31",0.5186,0.5186,0.5186,0.5186,0.0],["1983-11-01",0.5186,0.5483,0.5186,0.5186,3000.0],["1983-11-02",0.5186,0.5483,0.5186,0.5186,8200.0],["1983-11-03",0.5186,0.5631,0.5186,0.5186,1600.0],["1983-11-04",0.5186,0.5186,0.5186,0.5186,0.0],["1983-11-07",0.5186,0.5186,0.5186,0.5186,0.0],["1983-11-08",0.5186,0.5186,0.5186,0.5186,0.0],["1983-11-09",0.5186,0.5186,0.5186,0.5186,0.0],["1983-11-10",0.5335,0.5779,0.5335,0.5335,1600.0],["1983-11-11",0.5335,0.5779,0.5335,0.5335,0.0],["1983-11-14",0.5335,0.5335,0.5335,0.5335,0.0],["1983-11-15",0.5335,0.5335,0.5335,0.5335,0.0],["1983-11-16",0.5335,0.5779,0.5335,0.5335,3000.0],["1983-11-17",0.5631,0.6075,0.5631,0.5631,3400.0],["1983-11-18",0.5631,0.6075,0.5631,0.5631,600.0],["1983-11-21",0.5631,0.6075,0.5631,0.5631,200.0],["1983-11-22",0.5631,0.5631,0.5631,0.5631,0.0],["1983-11-23",0.5779,0.6224,0.5779,0.5779,600.0],["1983-11-25",0.6075,0.6372,0.6075,0.6075,5000.0],["1983-11-28",0.6075,0.6075,0.6075,0.6075,0.0],["1983-11-29",0.6075,0.6075,0.6075,0.6075,0.0],["1983-11-30",0.6075,0.6075,0.6075,0.6075,0.0],["1983-12-01",0.6075,0.6075,0.6075,0.6075,0.0],["1983-12-02",0.6075,0.6372,0.5927,0.5927,4000.0],["1983-12-05",0.5927,0.6224,0.5927,0.5927,5200.0],["1983-12-06",0.6075,0.6372,0.6075,0.6075,6000.0],["1983-12-07",0.6075,0.6372,0.6075,0.6075,5000.0],["1983-12-08",0.6075,0.6075,0.6075,0.6075,0.0],["1983-12-09",0.6075,0.6372,0.6075,0.6075,1000.0],["1983-12-12",0.6075,0.6075,0.6075,0.6075,0.0],["1983-12-13",0.6075,0.6372,0.5927,0.5927,60200.0],["1983-12-14",0.5927,0.6372,0.5927,0.5927,4800.0],["1983-12-15",0.5927,0.6372,0.5927,0.5927,2200.0],["1983-12-16",0.5927,0.5927,0.5927,0.5927,0.0],["1983-12-19",0.5927,0.5927,0.5927,0.5927,0.0],["1983-12-20",0.5927,0.5927,0.5927,0.5927,0.0],["1983-12-21",0.6075,0.6224,0.6075,0.6075,3000.0],["1983-12-22",0.6075,0.6224,0.6075,0.6075,1000.0],["1983-12-23",0.6075,0.6075,0.6075,0.6075,0.0],["1983-12-27",0.6075,0.6224,0.5927,0.5927,4000.0],["1983-12-28",0.5927,0.6224,0.5927,0.5927,2200.0],["1983-12-29",0.5927,0.5927,0.5927,0.5927,0.0],["1983-12-30",0.5927,0.6224,0.5927,0.5927,1600.0],["1984-01-03",0.6075,0.6372,0.6075,0.6075,3000.0],["1984-01-04",0.6075,0.6075,0.6075,0.6075,0.0],["1984-01-05",0.6075,0.6372,0.6075,0.6075,0.0],["1984-01-06",0.6075,0.6075,0.6075,0.6075,0.0],["1984-01-09",0.6075,0.6372,0.6075,0.6075,1000.0],["1984-01-10",0.6075,0.6372,0.6075,0.6075,800.0],["1984-01-11",0.6075,0.6372,0.6075,0.6075,1600.0],["1984-01-12",0.6075,0.6372,0.6075,0.6075,3400.0],["1984-01-13",0.6075,0.6075,0.6075,0.6075,0.0],["1984-01-16",0.6075,0.652,0.6075,0.6075,600.0],["1984-01-17",0.6075,0.6075,0.6075,0.6075,0.0],["1984-01-18",0.6075,0.6075,0.6075,0.6075,0.0],["1984-01-19",0.6075,0.6075,0.6075,0.6075,0.0],["1984-01-20",0.6224,0.652,0.6224,0.6224,2000.0],["1984-01-23",0.6224,0.6224,0.6224,0.6224,0.0],["1984-01-24",0.6224,0.6668,0.6224,0.6224,2600.0],["1984-01-25",0.6224,0.6224,0.6224,0.6224,0.0],["1984-01-26",0.6224,0.6224,0.6224,0.6224,0.0],["1984-01-27",0.6224,0.6224,0.6224,0.6224,0.0],["1984-01-30",0.6224,0.6224,0.6224,0.6224,0.0],["1984-01-31",0.6224,0.6224,0.6224,0.6224,0.0],["1984-02-01",0.6372,0.6816,0.6372,0.6372,1400.0],["1984-02-02",0.6372,0.6816,0.6372,0.6372,3000.0],["1984-02-03",0.6372,0.6372,0.6372,0.6372,0.0],["1984-02-06",0.6372,0.6372,0.6372,0.6372,0.0],["1984-02-07",0.6372,0.6372,0.6372,0.6372,0.0],["1984-02-08",0.6372,0.6668,0.6372,0.6372,1600.0],["1984-02-09",0.6372,0.652,0.6224,0.6224,7400.0],["1984-02-10",0.6224,0.652,0.6224,0.6224,2000.0],["1984-02-13",0.6224,0.652,0.6224,0.6224,400.0],["1984-02-14",0.6224,0.652,0.6224,0.6224,0.0],["1984-02-15",0.6224,0.6224,0.6224,0.6224,0.0],["1984-02-16",0.6224,0.6668,0.6224,0.6224,4200.0],["1984-02-17",0.6224,0.6224,0.6224,0.6224,0.0],["1984-02-21",0.6224,0.6224,0.6224,0.6224,0.0],["1984-02-22",0.6224,0.6668,0.6224,0.6224,1000.0],["1984-02-23",0.6224,0.6668,0.6224,0.6224,400.0],["1984-02-24",0.6224,0.6224,0.6224,0.6224,0.0],["1984-02-27",0.6224,0.6224,0.6224,0.6224,0.0],["1984-02-28",0.6224,0.6668,0.6224,0.6224,200.0],["1984-02-29",0.6224,0.6224,0.6224,0.6224,0.0],["1984-03-01",0.6372,0.6668,0.6372,0.6372,2000.0],["1984-03-02",0.6372,0.6668,0.6224,0.6224,4000.0],["1984-03-05",0.6224,0.6224,0.6224,0.6224,0.0],["1984-03-06",0.6224,0.6224,0.6224,0.6224,0.0],["1984-03-07",0.6224,0.6224,0.6224,0.6224,0.0],["1984-03-08",0.6224,0.6224,0.6224,0.6224,0.0],["1984-03-09",0.6224,0.652,0.6075,0.6075,800.0],["1984-03-12",0.6075,0.6075,0.6075,0.6075,0.0],["1984-03-13",0.6075,0.6372,0.5927,0.5927,2000.0],["1984-03-14",0.5927,0.6372,0.5927,0.5927,1200.0],["1984-03-15",0.5927,0.6224,0.5927,0.5927,1600.0],["1984-03-16",0.5927,0.5927,0.5483,0.5483,5000.0],["1984-03-19",0.5631,0.6075,0.5631,0.5631,4000.0],["1984-03-20",0.5631,0.5631,0.5631,0.5631,0.0],["1984-03-21",0.5631,0.5631,0.5631,0.5631,0.0],["1984-03-22",0.5705,0.6075,0.5705,0.5705,2400.0],["1984-03-23",0.5705,0.6075,0.5705,0.5705,600.0],["1984-03-26",0.5779,0.6075,0.5779,0.5779,600.0],["1984-03-27",0.5779,0.6075,0.5779,0.5779,3400.0],["1984-03-28",0.5779,0.6075,0.5779,0.5779,1200.0],["1984-03-29",0.5779,0.6075,0.5779,0.5779,0.0],["1984-03-30",0.5779,0.6224,0.5779,0.5779,3600.0],["1984-04-02",0.5927,0.6224,0.5927,0.5927,800.0],["1984-04-03",0.5927,0.5927,0.5927,0.5927,0.0],["1984-04-04",0.5927,0.5927,0.5927,0.5927,0.0],["1984-04-05",0.5927,0.5927,0.5927,0.5927,0.0],["1984-04-06",0.5927,0.6224,0.5927,0.5927,1600.0],["1984-04-09",0.5927,0.6224,0.5779,0.5779,2200.0],["1984-04-10",0.5779,0.5779,0.5779,0.5779,0.0],["1984-04-11",0.5779,0.5779,0.5779,0.5779,0.0],["1984-04-12",0.5779,0.6224,0.5779,0.5779,1000.0],["1984-04-13",0.5779,0.6224,0.5779,0.5779,2200.0],["1984-04-16",0.5779,0.6224,0.5779,0.5779,1200.0],["1984-04-17",0.5779,0.5779,0.5779,0.5779,0.0],["1984-04-18",0.5927,0.6075,0.5927,0.5927,2000.0],["1984-04-19",0.5927,0.6224,0.5927,0.5927,2000.0],["1984-04-23",0.5927,0.5927,0.5927,0.5927,0.0],["1984-04-24",0.5927,0.5927,0.5927,0.5927,0.0],["1984-04-25",0.5927,0.6224,0.5779,0.5779,200.0],["1984-04-26",0.5779,0.5779,0.5779,0.5779,0.0],["1984-04-27",0.5779,0.5779,0.5779,0.5779,0.0],["1984-04-30",0.5779,0.6224,0.5779,0.5779,600.0],["1984-05-01",0.5779,0.6224,0.5779,0.5779,2000.0],["1984-05-02",0.5779,0.5779,0.5779,0.5779,0.0],["1984-05-03",0.5779,0.6224,0.5779,0.5779,1200.0],["1984-05-04",0.5779,0.6224,0.5779,0.5779,200.0],["1984-05-07",0.5779,0.5779,0.5779,0.5779,0.0],["1984-05-08",0.5779,0.6075,0.5779,0.5779,6200.0],["1984-05-09",0.5927,0.6372,0.5927,0.5927,10000.0],["1984-05-10",0.6075,0.6372,0.6075,0.6075,800.0],["1984-05-11",0.6075,0.6372,0.6075,0.6075,1000.0],["1984-05-14",0.6075,0.6372,0.6075,0.6075,600.0],["1984-05-15",0.6075,0.6075,0.6075,0.6075,0.0],["1984-05-16",0.6224,0.652,0.6224,0.6224,6600.0],["1984-05-17",0.6224,0.652,0.6224,0.6224,1000.0],["1984-05-18",0.6224,0.6668,0.6224,0.6224,1600.0],["1984-05-21",0.6224,0.6668,0.6224,0.6224,0.0],["1984-05-22",0.6372,0.6668,0.6372,0.6372,4800.0],["1984-05-23",0.6372,0.6668,0.6372,0.6372,4000.0],["1984-05-24",0.6372,0.6668,0.6372,0.6372,200.0],["1984-05-25",0.6372,0.6668,0.6372,0.6372,4600.0],["1984-05-29",0.6372,0.6372,0.6372,0.6372,0.0],["1984-05-30",0.6372,0.6668,0.6372,0.6372,600.0],["1984-05-31",0.6372,0.6372,0.6372,0.6372,0.0],["1984-06-01",0.6372,0.6668,0.6372,0.6372,1200.0],["1984-06-04",0.6372,0.6372,0.6372,0.6372,0.0],["1984-06-05",0.6372,0.6668,0.6372,0.6372,2000.0],["1984-06-06",0.6372,0.6668,0.6372,0.6372,1200.0],["1984-06-07",0.6372,0.6668,0.6372,0.6372,2000.0],["1984-06-08",0.6372,0.6668,0.6372,0.6372,2000.0],["1984-06-11",0.6372,0.6372,0.6372,0.6372,0.0],["1984-06-12",0.6372,0.6668,0.6372,0.6372,400.0],["1984-06-13",0.6372,0.6668,0.6372,0.6372,400.0],["1984-06-14",0.6372,0.6668,0.6372,0.6372,2000.0],["1984-06-15",0.6372,0.6372,0.6372,0.6372,0.0],["1984-06-18",0.6372,0.6668,0.6372,0.6372,400.0],["1984-06-19",0.6372,0.6668,0.6224,0.6224,1600.0],["1984-06-20",0.6372,0.6668,0.6372,0.6372,1200.0],["1984-06-21",0.6372,0.6372,0.6372,0.6372,0.0],["1984-06-22",0.6372,0.6372,0.6372,0.6372,0.0],["1984-06-25",0.6372,0.6372,0.6372,0.6372,0.0],["1984-06-26",0.6372,0.6372,0.6372,0.6372,0.0],["1984-06-27",0.6372,0.6372,0.6372,0.6372,0.0],["1984-06-28",0.652,0.6816,0.652,0.652,6000.0],["1984-06-29",0.652,0.652,0.652,0.652,0.0],["1984-07-02",0.652,0.6816,0.652,0.652,1200.0],["1984-07-03",0.6668,0.6965,0.6668,0.6668,1600.0],["1984-07-05",0.6668,0.6965,0.6668,0.6668,400.0],["1984-07-06",0.6668,0.6668,0.6668,0.6668,0.0],["1984-07-09",0.6668,0.6965,0.6668,0.6668,1600.0],["1984-07-10",0.6668,0.6965,0.6668,0.6668,11000.0],["1984-07-11",0.6816,0.6965,0.6816,0.6816,2600.0],["1984-07-12",0.6816,0.6816,0.6816,0.6816,0.0],["1984-07-13",0.6816,0.6965,0.6816,0.6816,2000.0],["1984-07-16",0.6816,0.6965,0.6816,0.6816,2200.0],["1984-07-17",0.6816,0.6965,0.6816,0.6816,8000.0],["1984-07-18",0.6816,0.7113,0.6816,0.6816,1800.0],["1984-07-19",0.6816,0.7113,0.6816,0.6816,0.0],["1984-07-20",0.6816,0.7113,0.6816,0.6816,1600.0],["1984-07-23",0.6965,0.7113,0.6965,0.6965,2600.0],["1984-07-24",0.6965,0.6965,0.6965,0.6965,0.0],["1984-07-25",0.6965,0.7113,0.6965,0.6965,2000.0],["1984-07-26",0.6965,0.7113,0.6965,0.6965,600.0],["1984-07-27",0.6965,0.7113,0.6816,0.6816,2000.0],["1984-07-30",0.652,0.652,0.6224,0.6224,12800.0],["1984-07-31",0.6224,0.6372,0.5927,0.5927,1600.0],["1984-08-01",0.5927,0.6372,0.5927,0.5927,1600.0],["1984-08-02",0.6224,0.652,0.6224,0.6224,3000.0],["1984-08-03",0.6224,0.6224,0.6224,0.6224,0.0],["1984-08-06",0.6224,0.652,0.6224,0.6224,200.0],["1984-08-07",0.6224,0.652,0.6224,0.6224,1200.0],["1984-08-08",0.6224,0.652,0.6224,0.6224,600.0],["1984-08-09",0.6224,0.652,0.6224,0.6224,200.0],["1984-08-10",0.6224,0.652,0.6224,0.6224,400.0],["1984-08-13",0.6224,0.652,0.6075,0.6075,1000.0],["1984-08-14",0.6075,0.652,0.6075,0.6075,4800.0],["1984-08-15",0.6075,0.652,0.6075,0.6075,2800.0],["1984-08-16",0.6075,0.652,0.5927,0.5927,4400.0],["1984-08-17",0.6075,0.652,0.6075,0.6075,1600.0],["1984-08-20",0.6075,0.652,0.6075,0.6075,200.0],["1984-08-21",0.6075,0.652,0.6075,0.6075,1200.0],["1984-08-22",0.6075,0.6075,0.6075,0.6075,0.0],["1984-08-23",0.6075,0.6075,0.6075,0.6075,0.0],["1984-08-24",0.6075,0.652,0.6075,0.6075,3600.0],["1984-08-27",0.6075,0.652,0.6075,0.6075,200.0],["1984-08-28",0.6075,0.6372,0.6075,0.6075,200.0],["1984-08-29",0.6075,0.6372,0.6075,0.6075,400.0],["1984-08-30",0.6075,0.6372,0.6075,0.6075,1200.0],["1984-08-31",0.6075,0.652,0.6075,0.6075,6000.0],["1984-09-04",0.6075,0.6075,0.6075,0.6075,0.0],["1984-09-05",0.6075,0.652,0.6075,0.6075,2200.0],["1984-09-06",0.6075,0.6372,0.6075,0.6075,200.0],["1984-09-07",0.6075,0.6372,0.5927,0.5927,2000.0],["1984-09-10",0.5927,0.6372,0.5927,0.5927,200.0],["1984-09-11",0.5927,0.6372,0.5927,0.5927,2000.0],["1984-09-12",0.5927,0.6372,0.5927,0.5927,200.0],["1984-09-13",0.5927,0.5927,0.5927,0.5927,0.0],["1984-09-14",0.5927,0.6224,0.5779,0.5779,15200.0],["1984-09-17",0.5779,0.6075,0.5779,0.5779,2400.0],["1984-09-18",0.5779,0.6075,0.5779,0.5779,1400.0],["1984-09-19",0.5779,0.6075,0.5779,0.5779,600.0],["1984-09-20",0.5779,0.6075,0.5779,0.5779,9600.0],["1984-09-21",0.5779,0.6075,0.5779,0.5779,11200.0],["1984-09-24",0.5779,0.6075,0.5779,0.5779,2600.0],["1984-09-25",0.5779,0.6075,0.5779,0.5779,2000.0],["1984-09-26",0.5779,0.6372,0.5779,0.5779,5000.0],["1984-09-27",0.5779,0.5779,0.5779,0.5779,0.0],["1984-09-28",0.5927,0.6372,0.5927,0.5927,400.0],["1984-10-01",0.5927,0.6372,0.5927,0.5927,3200.0],["1984-10-02",0.5927,0.6224,0.5927,0.5927,600.0],["1984-10-03",0.5927,0.6372,0.5927,0.5927,4000.0],["1984-10-04",0.5927,0.6372,0.5927,0.5927,2200.0],["1984-10-05",0.5927,0.5927,0.5927,0.5927,0.0],["1984-10-08",0.6075,0.6372,0.6075,0.6075,800.0],["1984-10-09",0.6075,0.6372,0.6075,0.6075,2000.0],["1984-10-10",0.6075,0.6075,0.6075,0.6075,0.0],["1984-10-11",0.6075,0.6372,0.6001,0.6001,3200.0],["1984-10-12",0.6075,0.6372,0.6075,0.6075,600.0],["1984-10-15",0.6075,0.6075,0.6075,0.6075,0.0],["1984-10-16",0.6075,0.6372,0.6001,0.6001,10800.0],["1984-10-17",0.6001,0.652,0.5927,0.5927,3000.0],["1984-10-18",0.6075,0.652,0.6075,0.6075,11000.0],["1984-10-19",0.6075,0.652,0.6075,0.6075,800.0],["1984-10-22",0.6075,0.6075,0.6075,0.6075,0.0],["1984-10-23",0.6075,0.652,0.6075,0.6075,600.0],["1984-10-24",0.6075,0.652,0.6075,0.6075,21600.0],["1984-10-25",0.6075,0.6075,0.6075,0.6075,0.0],["1984-10-26",0.6075,0.6075,0.6075,0.6075,0.0],["1984-10-29",0.6075,0.652,0.6075,0.6075,200.0],["1984-10-30",0.6075,0.652,0.6075,0.6075,1800.0],["1984-10-31",0.6075,0.652,0.6075,0.6075,3600.0],["1984-11-01",0.6075,0.652,0.6075,0.6075,13200.0],["1984-11-02",0.6075,0.652,0.6075,0.6075,28000.0],["1984-11-05",0.6224,0.652,0.6224,0.6224,13200.0],["1984-11-06",0.6224,0.652,0.6224,0.6224,15800.0],["1984-11-07",0.6224,0.6668,0.6224,0.6224,22000.0],["1984-11-08",0.6372,0.6668,0.6372,0.6372,9000.0],["1984-11-09",0.6372,0.6668,0.6372,0.6372,15000.0],["1984-11-12",0.6372,0.6372,0.6372,0.6372,0.0],["1984-11-13",0.6372,0.6668,0.6372,0.6372,3800.0],["1984-11-14",0.6372,0.6668,0.6372,0.6372,1600.0],["1984-11-15",0.6372,0.6668,0.6372,0.6372,9000.0],["1984-11-16",0.6372,0.6668,0.6372,0.6372,1000.0],["1984-11-19",0.6372,0.6668,0.6372,0.6372,400.0],["1984-11-20",0.6372,0.6668,0.6372,0.6372,3000.0],["1984-11-21",0.6372,0.6372,0.6372,0.6372,0.0],["1984-11-23",0.6372,0.6372,0.6372,0.6372,0.0],["1984-11-26",0.6372,0.6668,0.6372,0.6372,5000.0],["1984-11-27",0.6372,0.6668,0.6372,0.6372,200.0],["1984-11-28",0.6372,0.6668,0.6372,0.6372,1000.0],["1984-11-29",0.6372,0.652,0.6372,0.6372,5400.0],["1984-11-30",0.6372,0.652,0.6224,0.6224,16400.0],["1984-12-03",0.6224,0.6372,0.6075,0.6075,1800.0],["1984-12-04",0.6075,0.6372,0.6075,0.6075,3800.0],["1984-12-05",0.6075,0.6372,0.6075,0.6075,26000.0],["1984-12-06",0.6075,0.6372,0.6075,0.6075,3600.0],["1984-12-07",0.6075,0.6372,0.6075,0.6075,6600.0],["1984-12-10",0.6075,0.6372,0.6075,0.6075,2400.0],["1984-12-11",0.6075,0.6372,0.6075,0.6075,5000.0],["1984-12-12",0.6075,0.6372,0.6075,0.6075,4000.0],["1984-12-13",0.6075,0.6372,0.6075,0.6075,1400.0],["1984-12-14",0.6075,0.6372,0.6075,0.6075,800.0],["1984-12-17",0.6075,0.6372,0.6075,0.6075,1000.0],["1984-12-18",0.6075,0.6372,0.6075,0.6075,29400.0],["1984-12-19",0.6075,0.6372,0.6075,0.6075,10000.0],["1984-12-20",0.615,0.6298,0.615,0.615,3000.0],["1984-12-21",0.615,0.6298,0.615,0.615,400.0],["1984-12-24",0.615,0.6298,0.6075,0.6075,2000.0],["1984-12-26",0.6075,0.6298,0.6075,0.6075,20000.0],["1984-12-27",0.6075,0.6298,0.6075,0.6075,10800.0],["1984-12-28",0.6075,0.6298,0.6075,0.6075,5000.0],["1984-12-31",0.6075,0.6298,0.6075,0.6075,1400.0],["1985-01-02",0.6075,0.6075,0.6075,0.6075,0.0],["1985-01-03",0.615,0.6298,0.615,0.615,5600.0],["1985-01-04",0.615,0.6372,0.615,0.615,21600.0],["1985-01-07",0.6224,0.6372,0.6224,0.6224,8800.0],["1985-01-08",0.6372,0.652,0.6372,0.6372,6800.0],["1985-01-09",0.6372,0.652,0.6372,0.6372,2200.0],["1985-01-10",0.652,0.6668,0.652,0.652,17400.0],["1985-01-11",0.652,0.6742,0.652,0.652,6800.0],["1985-01-14",0.652,0.6816,0.652,0.652,3600.0],["1985-01-15",0.6668,0.6965,0.6668,0.6668,9200.0],["1985-01-16",0.6668,0.6965,0.6668,0.6668,9200.0],["1985-01-17",0.6668,0.6965,0.6668,0.6668,6800.0],["1985-01-18",0.6668,0.6816,0.6668,0.6668,8200.0],["1985-01-21",0.6668,0.6668,0.6668,0.6668,0.0],["1985-01-22",0.6668,0.6965,0.6668,0.6668,11400.0],["1985-01-23",0.6668,0.6965,0.6668,0.6965,800.0],["1985-01-24",0.6965,0.6965,0.6965,0.6965,1600.0],["1985-01-25",0.6965,0.6965,0.6965,0.6965,0.0],["1985-01-28",0.6965,0.7113,0.6816,0.6816,8200.0],["1985-01-29",0.6965,0.6965,0.6965,0.6965,6000.0],["1985-01-30",0.6965,0.7113,0.6965,0.6965,4200.0],["1985-01-31",0.6965,0.7113,0.689,0.7113,3800.0],["1985-02-01",0.7039,0.7039,0.689,0.6965,32800.0],["1985-02-04",0.6965,0.7113,0.689,0.6965,25200.0],["1985-02-05",0.6965,0.6965,0.6965,0.6965,0.0],["1985-02-06",0.7113,0.7113,0.7113,0.7113,8000.0],["1985-02-07",0.7113,0.7113,0.6965,0.6965,1800.0],["1985-02-08",0.7113,0.7113,0.7113,0.7113,3600.0],["1985-02-11",0.7113,0.7113,0.6816,0.6816,600.0],["1985-02-12",0.6816,0.7557,0.6816,0.7409,19400.0],["1985-02-13",0.7409,0.7705,0.7261,0.7409,51200.0],["1985-02-14",0.7557,0.7705,0.7557,0.7557,76400.0],["1985-02-15",0.7557,0.7557,0.7261,0.7483,31000.0],["1985-02-19",0.7483,0.7557,0.7261,0.7557,21600.0],["1985-02-20",0.7557,0.7557,0.7409,0.7409,11000.0],["1985-02-21",0.7409,0.7557,0.7409,0.7557,3200.0],["1985-02-22",0.7557,0.7705,0.7483,0.7705,39400.0],["1985-02-25",0.7705,0.7854,0.7705,0.7705,11000.0],["1985-02-26",0.7705,0.7854,0.7557,0.7705,26400.0],["1985-02-27",0.7705,0.7854,0.7705,0.7705,11200.0],["1985-02-28",0.7705,0.7928,0.7705,0.7705,7000.0],["1985-03-01",0.7705,0.7854,0.7705,0.7854,21800.0],["1985-03-04",0.7854,0.7854,0.7705,0.7854,5000.0],["1985-03-05",0.7854,0.7854,0.7631,0.7705,40600.0],["1985-03-06",0.7705,0.7854,0.7705,0.7854,3600.0],["1985-03-07",0.7705,0.7705,0.7557,0.7705,3800.0],["1985-03-08",0.7705,0.7705,0.7557,0.7705,2200.0],["1985-03-11",0.7705,0.7705,0.7557,0.7631,12200.0],["1985-03-12",0.7705,0.7705,0.7705,0.7705,800.0],["1985-03-13",0.7705,0.7705,0.7557,0.7557,1800.0],["1985-03-14",0.7705,0.7705,0.7705,0.7705,200.0],["1985-03-15",0.7705,0.7705,0.7557,0.7557,2400.0],["1985-03-18",0.7557,0.7705,0.7557,0.7705,1000.0],["1985-03-19",0.7705,0.7705,0.7705,0.7705,2200.0],["1985-03-20",0.7705,0.778,0.7705,0.7705,5000.0],["1985-03-21",0.7705,0.7928,0.7631,0.7631,109400.0],["1985-03-22",0.7705,0.7705,0.7705,0.7705,27400.0],["1985-03-25",0.7705,0.7705,0.7705,0.7705,0.0],["1985-03-26",0.7705,0.7854,0.7631,0.7705,23200.0],["1985-03-27",0.7705,0.7854,0.7705,0.7854,1400.0],["1985-03-28",0.7854,0.7854,0.7854,0.7854,1400.0],["1985-03-29",0.7854,0.7854,0.7854,0.7854,200.0],["1985-04-01",0.7854,0.8002,0.7854,0.7854,5400.0],["1985-04-02",0.7928,0.8002,0.7928,0.8002,12600.0],["1985-04-03",0.8002,0.8002,0.7854,0.7854,800.0],["1985-04-04",0.7854,0.8002,0.7854,0.7928,9400.0],["1985-04-08",0.8002,0.8002,0.8002,0.8002,7400.0],["1985-04-09",0.8002,0.8002,0.7854,0.8002,4400.0],["1985-04-10",0.8002,0.815,0.7854,0.815,25800.0],["1985-04-11",0.815,0.8298,0.8002,0.8298,16000.0],["1985-04-12",0.8076,0.8076,0.8002,0.8002,10200.0],["1985-04-15",0.8002,0.815,0.8002,0.815,6400.0],["1985-04-16",0.8298,0.8298,0.8298,0.8298,200.0],["1985-04-17",0.8298,0.8298,0.815,0.815,6400.0],["1985-04-18",0.815,0.8224,0.8002,0.815,27600.0],["1985-04-19",0.8298,0.8298,0.8298,0.8298,4000.0],["1985-04-22",0.8298,0.8298,0.8002,0.8298,4000.0],["1985-04-23",0.8298,0.8298,0.8002,0.8002,7800.0],["1985-04-24",0.8002,0.8298,0.8002,0.8002,10800.0],["1985-04-25",0.8002,0.8298,0.8002,0.8298,6600.0],["1985-04-26",0.8298,0.8298,0.8002,0.8002,2800.0],["1985-04-29",0.8224,0.8224,0.8224,0.8224,1000.0],["1985-04-30",0.8224,0.8298,0.8224,0.8224,4600.0],["1985-05-01",0.8224,0.8224,0.815,0.8224,14800.0],["1985-05-02",0.8224,0.8224,0.8002,0.8224,4800.0],["1985-05-03",0.8224,0.8224,0.8002,0.8224,8000.0],["1985-05-06",0.815,0.815,0.8002,0.8002,3200.0],["1985-05-07",0.8224,0.8224,0.8224,0.8224,800.0],["1985-05-08",0.8224,0.8224,0.8002,0.8224,15200.0],["1985-05-09",0.8224,0.8224,0.8076,0.8076,22600.0],["1985-05-10",0.8076,0.8224,0.7854,0.8224,3000.0],["1985-05-13",0.7854,0.7854,0.7854,0.7854,1200.0],["1985-05-14",0.7854,0.8224,0.7854,0.815,2000.0],["1985-05-15",0.815,0.815,0.815,0.815,200.0],["1985-05-16",0.815,0.815,0.7854,0.8076,10800.0],["1985-05-17",0.8076,0.8076,0.8076,0.8076,6800.0],["1985-05-20",0.8002,0.8002,0.7854,0.7928,27400.0],["1985-05-21",0.8076,0.8076,0.8076,0.8076,400.0],["1985-05-22",0.8076,0.8076,0.7854,0.8076,1400.0],["1985-05-23",0.8076,0.8076,0.8002,0.8076,1400.0],["1985-05-24",0.8076,0.8076,0.8002,0.8002,3400.0],["1985-05-28",0.8002,0.8002,0.7854,0.7854,19000.0],["1985-05-29",0.7854,0.7854,0.7854,0.7854,800.0],["1985-05-30",0.7928,0.7928,0.7928,0.7928,4800.0],["1985-05-31",0.7928,0.8002,0.7854,0.7854,4600.0],["1985-06-03",0.7854,0.8002,0.7854,0.8002,1600.0],["1985-06-04",0.8002,0.8002,0.7854,0.8002,3600.0],["1985-06-05",0.8002,0.8002,0.8002,0.8002,3000.0],["1985-06-06",0.7854,0.7854,0.7854,0.7854,200.0],["1985-06-07",0.7854,0.7928,0.7854,0.7928,50200.0],["1985-06-10",0.7928,0.7928,0.7928,0.7928,0.0],["1985-06-11",0.7928,0.7928,0.7854,0.7854,11400.0],["1985-06-12",0.7854,0.8076,0.7854,0.7854,8200.0],["1985-06-13",0.7854,0.8076,0.7854,0.8002,4200.0],["1985-06-14",0.7928,0.7928,0.7854,0.7928,2600.0],["1985-06-17",0.7854,0.7854,0.7854,0.7854,4000.0],["1985-06-18",0.7854,0.7854,0.7854,0.7854,4600.0],["1985-06-19",0.7854,0.8002,0.7854,0.7854,6400.0],["1985-06-20",0.7854,0.8002,0.7705,0.7705,2400.0],["1985-06-21",0.7705,0.7705,0.7705,0.7705,1200.0],["1985-06-24",0.7705,0.7705,0.7705,0.7705,0.0],["1985-06-25",0.7705,0.7705,0.7705,0.7705,2200.0],["1985-06-26",0.7705,0.7854,0.7557,0.7705,19800.0],["1985-06-27",0.7705,0.7854,0.7557,0.7854,6800.0],["1985-06-28",0.7854,0.8002,0.7854,0.7854,6200.0],["1985-07-01",0.8002,0.8002,0.8002,0.8002,400.0],["1985-07-02",0.8002,0.8002,0.7854,0.8002,8000.0],["1985-07-03",0.8002,0.8002,0.7854,0.8002,5200.0],["1985-07-05",0.8002,0.8002,0.7928,0.8002,14200.0],["1985-07-08",0.8002,0.8002,0.7928,0.8002,4000.0],["1985-07-09",0.8002,0.815,0.7928,0.815,23600.0],["1985-07-10",0.8298,0.8298,0.8298,0.8298,2600.0],["1985-07-11",0.8002,0.8002,0.8002,0.8002,2200.0],["1985-07-12",0.815,0.8446,0.815,0.8446,14000.0],["1985-07-15",0.8372,0.8372,0.815,0.815,2000.0],["1985-07-16",0.815,0.8298,0.815,0.815,39800.0],["1985-07-17",0.815,0.8298,0.815,0.8298,215200.0],["1985-07-18",0.8298,0.8446,0.8298,0.8446,7800.0],["1985-07-19",0.8446,0.8595,0.8298,0.8298,1000.0],["1985-07-22",0.8298,0.8446,0.8298,0.8446,800.0],["1985-07-23",0.8446,0.8595,0.8298,0.8446,9200.0],["1985-07-24",0.8595,0.8595,0.8595,0.8595,400.0],["1985-07-25",0.8595,0.8595,0.8595,0.8595,0.0],["1985-07-26",0.8595,0.8595,0.8446,0.8595,6200.0],["1985-07-29",0.8595,0.8595,0.8298,0.8372,3800.0],["1985-07-30",0.8298,0.8298,0.8298,0.8298,200.0],["1985-07-31",0.8298,0.8298,0.8298,0.8298,200.0],["1985-08-01",0.8298,0.8298,0.8298,0.8298,0.0],["1985-08-02",0.8595,0.8595,0.8595,0.8595,200.0],["1985-08-05",0.8298,0.8298,0.8298,0.8298,1800.0],["1985-08-06",0.8298,0.8595,0.8298,0.8298,10400.0],["1985-08-07",0.8298,0.852,0.8298,0.8298,7200.0],["1985-08-08",0.8446,0.8446,0.8446,0.8446,1400.0],["1985-08-09",0.8446,0.852,0.8298,0.8372,25400.0],["1985-08-12",0.8372,0.8595,0.8298,0.8298,3200.0],["1985-08-13",0.8298,0.8446,0.8298,0.8298,5000.0],["1985-08-14",0.8298,0.8446,0.8298,0.8446,8800.0],["1985-08-15",0.8446,0.8446,0.8446,0.8446,1600.0],["1985-08-16",0.8595,0.8595,0.8595,0.8595,2800.0],["1985-08-19",0.8298,0.8298,0.8298,0.8298,2000.0],["1985-08-20",0.8298,0.852,0.8298,0.8298,2600.0],["1985-08-21",0.8298,0.8446,0.8298,0.8298,12200.0],["1985-08-22",0.8298,0.8446,0.8224,0.8446,24600.0],["1985-08-23",0.8446,0.8446,0.8298,0.8446,8400.0],["1985-08-26",0.8446,0.8446,0.8298,0.8446,9800.0],["1985-08-27",0.8446,0.8446,0.8298,0.8298,1000.0],["1985-08-28",0.8298,0.8446,0.8298,0.8298,1200.0],["1985-08-29",0.8298,0.8446,0.8298,0.8372,22800.0],["1985-08-30",0.8372,0.8446,0.8372,0.8372,13800.0],["1985-09-03",0.8372,0.8372,0.8298,0.8298,4000.0],["1985-09-04",0.8372,0.8372,0.8372,0.8372,6200.0],["1985-09-05",0.8372,0.8372,0.8298,0.8372,3200.0],["1985-09-06",0.8372,0.8372,0.8298,0.8298,10800.0],["1985-09-09",0.8298,0.8372,0.8298,0.8298,2400.0],["1985-09-10",0.8298,0.8372,0.8298,0.8372,20800.0],["1985-09-11",0.8372,0.8372,0.8298,0.8298,21000.0],["1985-09-12",0.8298,0.8298,0.7928,0.8002,42000.0],["1985-09-13",0.8002,0.8002,0.7854,0.7854,5600.0],["1985-09-16",0.7854,0.8002,0.7705,0.7705,9200.0],["1985-09-17",0.7705,0.7854,0.7705,0.7854,11800.0],["1985-09-18",0.7854,0.7854,0.7705,0.7854,5800.0],["1985-09-19",0.7854,0.7854,0.778,0.7854,8600.0],["1985-09-20",0.7854,0.7854,0.7705,0.7705,7200.0],["1985-09-23",0.7854,0.7854,0.7854,0.7854,4000.0],["1985-09-24",0.7854,0.7854,0.7705,0.7854,6400.0],["1985-09-25",0.7854,0.7854,0.7705,0.7854,5600.0],["1985-09-26",0.7854,0.7854,0.7705,0.7854,7200.0],["1985-09-30",0.7854,0.7854,0.778,0.778,6800.0],["1985-10-01",0.778,0.778,0.778,0.778,800.0],["1985-10-02",0.778,0.7854,0.778,0.7854,5600.0],["1985-10-03",0.7854,0.7854,0.778,0.7854,6400.0],["1985-10-04",0.7854,0.7928,0.778,0.778,6800.0],["1985-10-07",0.778,0.778,0.778,0.778,200.0],["1985-10-08",0.778,0.7854,0.7705,0.7854,2800.0],["1985-10-09",0.7854,0.7854,0.7705,0.7705,5800.0],["1985-10-10",0.7705,0.7854,0.7705,0.7705,13400.0],["1985-10-11",0.7705,0.778,0.7705,0.7705,21800.0],["1985-10-14",0.7705,0.778,0.7705,0.778,8400.0],["1985-10-15",0.778,0.778,0.7705,0.7705,7200.0],["1985-10-16",0.7705,0.778,0.7705,0.778,7400.0],["1985-10-17",0.778,0.778,0.7705,0.778,8000.0],["1985-10-18",0.7705,0.7705,0.7705,0.7705,2000.0],["1985-10-21",0.7705,0.7705,0.7705,0.7705,0.0],["1985-10-22",0.7705,0.778,0.7705,0.778,5200.0],["1985-10-23",0.778,0.778,0.7705,0.778,6200.0],["1985-10-24",0.778,0.778,0.7705,0.7705,10000.0],["1985-10-25",0.778,0.778,0.778,0.778,2000.0],["1985-10-28",0.778,0.778,0.7705,0.778,8600.0],["1985-10-29",0.778,0.778,0.7705,0.778,7600.0],["1985-10-30",0.778,0.778,0.778,0.778,7000.0],["1985-10-31",0.778,0.7854,0.7705,0.778,4400.0],["1985-11-01",0.778,0.778,0.7705,0.778,2000.0],["1985-11-04",0.778,0.778,0.778,0.778,6000.0],["1985-11-05",0.778,0.778,0.778,0.778,3600.0],["1985-11-06",0.778,0.7928,0.7705,0.7854,23400.0],["1985-11-07",0.7854,0.7928,0.778,0.778,2200.0],["1985-11-08",0.778,0.778,0.778,0.778,7200.0],["1985-11-11",0.7854,0.7928,0.7854,0.7854,5000.0],["1985-11-12",0.7854,0.8002,0.778,0.8002,10000.0],["1985-11-13",0.8002,0.8002,0.7854,0.7854,5000.0],["1985-11-14",0.8002,0.8002,0.8002,0.8002,8000.0],["1985-11-15",0.8002,0.8002,0.7854,0.8002,1000.0],["1985-11-18",0.8076,0.8076,0.8076,0.8076,1000.0],["1985-11-19",0.8076,0.8076,0.7854,0.7854,4000.0],["1985-11-20",0.7854,0.8076,0.7854,0.8076,7600.0],["1985-11-21",0.8076,0.8076,0.8076,0.8076,1400.0],["1985-11-22",0.8076,0.8076,0.7928,0.8076,4200.0],["1985-11-25",0.8076,0.8076,0.7928,0.7928,6400.0],["1985-11-26",0.7928,0.8076,0.7928,0.8076,4000.0],["1985-11-27",0.8002,0.8002,0.8002,0.8002,1000.0],["1985-11-29",0.8076,0.8076,0.8076,0.8076,200.0],["1985-12-02",0.8076,0.8076,0.7928,0.7928,8200.0],["1985-12-03",0.7928,0.8002,0.7928,0.8002,2200.0],["1985-12-04",0.8002,0.8002,0.7928,0.7928,73200.0],["1985-12-05",0.7928,0.8002,0.7928,0.8002,5400.0],["1985-12-06",0.7928,0.7928,0.7854,0.7928,21000.0],["1985-12-09",0.7928,0.8002,0.7854,0.8002,5600.0],["1985-12-10",0.8002,0.8002,0.7854,0.7854,1000.0],["1985-12-11",0.7928,0.8002,0.7928,0.8002,1800.0],["1985-12-12",0.8002,0.8002,0.8002,0.8002,200.0],["1985-12-13",0.8002,0.8002,0.7854,0.8002,5200.0],["1985-12-16",0.8002,0.8002,0.7854,0.7928,34000.0],["1985-12-17",0.7928,0.7928,0.7854,0.7854,2800.0],["1985-12-18",0.7854,0.7928,0.7854,0.7928,6800.0],["1985-12-19",0.7928,0.7928,0.7928,0.7928,0.0],["1985-12-20",0.7928,0.7928,0.7928,0.7928,800.0],["1985-12-23",0.7928,0.7928,0.7854,0.7928,2600.0],["1985-12-24",0.7928,0.7928,0.778,0.778,9000.0],["1985-12-26",0.778,0.778,0.778,0.778,600.0],["1985-12-27",0.778,0.778,0.778,0.778,0.0],["1985-12-30",0.778,0.778,0.778,0.778,400.0],["1985-12-31",0.778,0.7928,0.778,0.7928,2800.0],["1986-01-02",0.7928,0.7928,0.778,0.7928,1000.0],["1986-01-03",0.7854,0.7854,0.778,0.778,20400.0],["1986-01-06",0.7854,0.7854,0.7854,0.7854,2000.0],["1986-01-07",0.7854,0.7854,0.7854,0.7854,200.0],["1986-01-08",0.7854,0.7854,0.7854,0.7854,1000.0],["1986-01-09",0.7854,0.7854,0.778,0.7854,2000.0],["1986-01-10",0.7854,0.7854,0.778,0.7854,24600.0],["1986-01-13",0.7854,0.7854,0.778,0.7854,33000.0],["1986-01-14",0.7854,0.7928,0.778,0.7928,6400.0],["1986-01-15",0.7928,0.7928,0.7928,0.7928,2000.0],["1986-01-16",0.7928,0.7928,0.7928,0.7928,4000.0],["1986-01-17",0.7928,0.7928,0.7854,0.7928,2000.0],["1986-01-20",0.7928,0.7928,0.7854,0.7928,9200.0],["1986-01-21",0.7928,0.8076,0.7928,0.8076,5200.0],["1986-01-22",0.7928,0.7928,0.7928,0.7928,3800.0],["1986-01-23",0.8002,0.815,0.8002,0.815,4200.0],["1986-01-24",0.815,0.8224,0.8002,0.8002,11200.0],["1986-01-27",0.8002,0.8002,0.8002,0.8002,0.0],["1986-01-28",0.8002,0.815,0.8002,0.815,2600.0],["1986-01-29",0.815,0.8224,0.8002,0.8224,800.0],["1986-01-30",0.8224,0.8224,0.8224,0.8224,400.0],["1986-01-31",0.8224,0.8224,0.8224,0.8224,400.0],["1986-02-03",0.815,0.815,0.8002,0.815,5000.0],["1986-02-04",0.815,0.815,0.8002,0.8002,44200.0],["1986-02-05",0.8002,0.815,0.8002,0.8002,17000.0],["1986-02-06",0.8002,0.8076,0.8002,0.8002,3200.0],["1986-02-07",0.8002,0.8002,0.8002,0.8002,32200.0],["1986-02-10",0.8002,0.8076,0.7928,0.8076,3800.0],["1986-02-11",0.8076,0.8076,0.8076,0.8076,0.0],["1986-02-12",0.8076,0.8076,0.7928,0.8076,46200.0],["1986-02-13",0.8076,0.8076,0.7928,0.8076,36600.0],["1986-02-14",0.8076,0.8076,0.7928,0.8076,5400.0],["1986-02-18",0.8076,0.8076,0.7928,0.8002,17400.0],["1986-02-19",0.8076,0.8076,0.8076,0.8076,3600.0],["1986-02-20",0.8076,0.815,0.8002,0.8002,3400.0],["1986-02-21",0.8002,0.815,0.8002,0.8076,11200.0],["1986-02-24",0.8076,0.8076,0.8002,0.8002,3200.0],["1986-02-25",0.8002,0.815,0.8002,0.8002,11000.0],["1986-02-26",0.8002,0.8002,0.8002,0.8002,2000.0],["1986-02-27",0.8076,0.8224,0.8076,0.8076,14000.0],["1986-02-28",0.8076,0.8224,0.8076,0.8224,10200.0],["1986-03-03",0.8076,0.8076,0.8076,0.8076,2600.0],["1986-03-04",0.8076,0.8224,0.8076,0.8224,3600.0],["1986-03-05",0.8224,0.8224,0.8076,0.8224,6200.0],["1986-03-06",0.8224,0.8224,0.8076,0.8076,4800.0],["1986-03-07",0.8224,0.8224,0.8224,0.8224,800.0],["1986-03-10",0.8076,0.8076,0.7928,0.7928,34800.0],["1986-03-11",0.7928,0.8076,0.7928,0.7928,19800.0],["1986-03-12",0.7928,0.8076,0.7928,0.8002,8000.0],["1986-03-13",0.8002,0.8002,0.778,0.7928,4000.0],["1986-03-14",0.7854,0.7854,0.778,0.7854,4200.0],["1986-03-17",0.7854,0.7928,0.778,0.778,1800.0],["1986-03-18",0.778,0.7928,0.7557,0.7705,22200.0],["1986-03-19",0.7705,0.7705,0.7409,0.7631,32800.0],["1986-03-20",0.7483,0.7483,0.7483,0.7483,200.0],["1986-03-21",0.7557,0.778,0.7557,0.7557,800.0],["1986-03-24",0.7631,0.778,0.7631,0.7705,7800.0],["1986-03-25",0.7705,0.778,0.7631,0.7705,28400.0],["1986-03-26",0.7705,0.778,0.7631,0.7705,17600.0],["1986-03-27",0.7705,0.7705,0.7705,0.7705,3000.0],["1986-03-31",0.7705,0.778,0.7705,0.778,16000.0],["1986-04-01",0.778,0.7854,0.7705,0.7854,24800.0],["1986-04-02",0.7854,0.7854,0.7854,0.7854,400.0],["1986-04-03",0.7854,0.7854,0.7854,0.7854,14200.0],["1986-04-04",0.7854,0.7854,0.778,0.778,600.0],["1986-04-07",0.778,0.7928,0.778,0.7928,6600.0],["1986-04-08",0.778,0.778,0.778,0.778,2000.0],["1986-04-09",0.7854,0.7928,0.7854,0.7854,3200.0],["1986-04-10",0.7854,0.7928,0.778,0.7928,8000.0],["1986-04-11",0.7928,0.8002,0.7854,0.8002,16600.0],["1986-04-14",0.7928,0.7928,0.7854,0.7854,36800.0],["1986-04-15",0.7854,0.8002,0.7854,0.7854,1800.0],["1986-04-16",0.7854,0.815,0.7854,0.815,34800.0],["1986-04-17",0.815,0.815,0.8002,0.8002,6200.0],["1986-04-18",0.8076,0.8298,0.8076,0.8298,4800.0],["1986-04-21",0.8298,0.8298,0.8298,0.8298,400.0],["1986-04-22",0.8298,0.8298,0.8076,0.8076,1200.0],["1986-04-23",0.8076,0.815,0.8076,0.815,1200.0],["1986-04-24",0.815,0.8372,0.815,0.8372,2000.0],["1986-04-25",0.8372,0.8372,0.815,0.815,8000.0],["1986-04-28",0.815,0.8298,0.815,0.815,12800.0],["1986-04-29",0.815,0.8298,0.815,0.8298,4800.0],["1986-04-30",0.8298,0.8298,0.8298,0.8298,2400.0],["1986-05-01",0.815,0.815,0.815,0.815,5000.0],["1986-05-02",0.815,0.8298,0.815,0.8298,31600.0],["1986-05-05",0.8298,0.8298,0.815,0.815,2400.0],["1986-05-06",0.815,0.8298,0.815,0.8298,13200.0],["1986-05-07",0.8298,0.8298,0.815,0.815,3400.0],["1986-05-08",0.815,0.815,0.8076,0.815,32400.0],["1986-05-09",0.815,0.8224,0.8076,0.815,2600.0],["1986-05-12",0.815,0.815,0.8002,0.8002,8600.0],["1986-05-13",0.8002,0.815,0.8002,0.8002,1800.0],["1986-05-14",0.8002,0.815,0.8002,0.8002,10200.0],["1986-05-15",0.8002,0.815,0.7928,0.8002,17200.0],["1986-05-16",0.7928,0.7928,0.7928,0.7928,800.0],["1986-05-19",0.7928,0.7928,0.7928,0.7928,2400.0],["1986-05-20",0.8002,0.8002,0.8002,0.8002,2000.0],["1986-05-21",0.8002,0.8076,0.7928,0.8002,9000.0],["1986-05-22",0.8002,0.8076,0.7928,0.8076,5600.0],["1986-05-23",0.8002,0.8002,0.7928,0.8002,7000.0],["1986-05-27",0.8076,0.8076,0.8076,0.8076,200.0],["1986-05-28",0.8076,0.8076,0.8002,0.8076,1000.0],["1986-05-29",0.8076,0.8076,0.7928,0.7928,2400.0],["1986-05-30",0.7928,0.7928,0.7928,0.7928,3400.0],["1986-06-02",0.8076,0.8076,0.8076,0.8076,200.0],["1986-06-03",0.8076,0.8076,0.7928,0.8002,36600.0],["1986-06-04",0.8002,0.8076,0.8002,0.8076,1200.0],["1986-06-05",0.8076,0.8076,0.8076,0.8076,1000.0],["1986-06-06",0.8076,0.8076,0.8002,0.8076,10600.0],["1986-06-09",0.8002,0.8002,0.8002,0.8002,1200.0],["1986-06-10",0.8002,0.8002,0.8002,0.8002,200.0],["1986-06-11",0.8002,0.815,0.8002,0.815,14800.0],["1986-06-12",0.8002,0.8002,0.8002,0.8002,1000.0],["1986-06-13",0.8002,0.8002,0.8002,0.8002,16600.0],["1986-06-16",0.815,0.8372,0.815,0.8372,36600.0],["1986-06-17",0.8372,0.8372,0.8298,0.8372,21800.0],["1986-06-18",0.8372,0.8372,0.8224,0.8372,12200.0],["1986-06-19",0.8372,0.8372,0.815,0.8298,8000.0],["1986-06-20",0.8298,0.8298,0.8298,0.8298,1400.0],["1986-06-23",0.8298,0.8298,0.8298,0.8298,3400.0],["1986-06-24",0.8298,0.8298,0.815,0.8298,15400.0],["1986-06-25",0.8298,0.8298,0.8298,0.8298,2200.0],["1986-06-26",0.8298,0.8298,0.8298,0.8298,1800.0],["1986-06-27",0.8298,0.8298,0.815,0.8298,21000.0],["1986-06-30",0.8298,0.8298,0.8224,0.8298,15200.0],["1986-07-01",0.8298,0.8372,0.8298,0.8372,4800.0],["1986-07-02",0.8372,0.8446,0.8298,0.8298,20800.0],["1986-07-03",0.8298,0.8446,0.8298,0.8298,2600.0],["1986-07-07",0.8298,0.8372,0.8298,0.8298,3400.0],["1986-07-08",0.8298,0.8446,0.8298,0.8372,19200.0],["1986-07-09",0.8372,0.8446,0.8298,0.8446,6400.0],["1986-07-10",0.8446,0.8446,0.8298,0.8372,18200.0],["1986-07-11",0.8372,0.8446,0.8224,0.8298,28400.0],["1986-07-14",0.8298,0.8372,0.8224,0.8372,9600.0],["1986-07-15",0.8372,0.8372,0.815,0.815,12000.0],["1986-07-16",0.8298,0.8298,0.8298,0.8298,1400.0],["1986-07-17",0.8298,0.8372,0.8224,0.8298,15600.0],["1986-07-18",0.8298,0.8372,0.8224,0.8372,21200.0],["1986-07-21",0.8372,0.8372,0.8372,0.8372,0.0],["1986-07-22",0.8372,0.8372,0.8224,0.8372,8400.0],["1986-07-23",0.8372,0.8446,0.8298,0.8298,42600.0],["1986-07-24",0.8372,0.852,0.8372,0.8446,11800.0],["1986-07-25",0.8446,0.852,0.8372,0.852,2800.0],["1986-07-28",0.852,0.8595,0.852,0.8595,22000.0],["1986-07-29",0.8595,0.8595,0.8595,0.8595,7000.0],["1986-07-30",0.8595,0.8595,0.852,0.8595,11800.0],["1986-07-31",0.8595,0.8669,0.8446,0.8669,6000.0],["1986-08-01",0.8669,0.8669,0.852,0.8595,29800.0],["1986-08-04",0.8595,0.8669,0.852,0.852,10800.0],["1986-08-05",0.8595,0.8669,0.8595,0.8595,16200.0],["1986-08-06",0.8595,0.8669,0.8595,0.8595,22200.0],["1986-08-07",0.8595,0.8669,0.8595,0.8669,9200.0],["1986-08-08",0.8669,0.8743,0.8669,0.8743,18000.0],["1986-08-11",0.8743,0.8817,0.8595,0.8817,10000.0],["1986-08-12",0.8817,0.8891,0.8743,0.8743,27200.0],["1986-08-13",0.8743,0.8817,0.8743,0.8817,46600.0],["1986-08-14",0.8817,0.8891,0.8743,0.8891,20400.0],["1986-08-15",0.8891,0.8965,0.8817,0.8965,8200.0],["1986-08-18",0.8965,0.8965,0.8817,0.8817,3600.0],["1986-08-19",0.8965,0.9113,0.8965,0.8965,18600.0],["1986-08-20",0.8965,0.9187,0.8965,0.9039,11400.0],["1986-08-21",0.9039,0.9335,0.9039,0.9335,10200.0],["1986-08-22",0.9335,0.941,0.9187,0.9335,14400.0],["1986-08-25",0.9335,0.941,0.9261,0.9261,9000.0],["1986-08-26",0.9261,0.941,0.9261,0.941,5400.0],["1986-08-27",0.941,0.9484,0.941,0.9484,3000.0],["1986-08-28",0.9558,0.9854,0.9558,0.9854,37600.0],["1986-08-29",0.9854,1.0373,0.9854,1.0299,28600.0],["1986-09-02",1.0299,1.0373,0.9928,0.9928,46000.0],["1986-09-03",0.9928,1.015,0.9928,1.015,1600.0],["1986-09-04",1.015,1.015,0.9854,1.0002,10200.0],["1986-09-05",0.9854,0.9854,0.9706,0.9854,13400.0],["1986-09-08",0.9854,0.9854,0.9706,0.9854,5200.0],["1986-09-09",0.9706,0.9706,0.9706,0.9706,1000.0],["1986-09-10",0.9706,0.9854,0.9706,0.9706,5600.0],["1986-09-11",0.9706,0.978,0.9113,0.9113,71800.0],["1986-09-12",0.9113,0.9187,0.9039,0.9039,11600.0],["1986-09-15",0.9039,0.9113,0.8965,0.9113,10400.0],["1986-09-16",0.9113,0.9113,0.9039,0.9039,2400.0],["1986-09-17",0.9039,0.9113,0.9039,0.9039,11200.0],["1986-09-18",0.9187,0.9261,0.9187,0.9261,7400.0],["1986-09-19",0.9261,0.9484,0.9187,0.9484,17800.0],["1986-09-22",0.9484,0.9558,0.9484,0.9558,5600.0],["1986-09-23",0.9632,0.9632,0.9632,0.9632,2400.0],["1986-09-24",0.9632,0.9632,0.9558,0.9558,400.0],["1986-09-25",0.9484,0.9484,0.9187,0.9187,33600.0],["1986-09-26",0.9187,0.9187,0.9039,0.9187,7600.0],["1986-09-29",0.9187,0.9187,0.9039,0.9187,14800.0],["1986-09-30",0.9187,0.9187,0.9039,0.9039,24000.0],["1986-10-01",0.9039,0.9261,0.9039,0.9261,25000.0],["1986-10-02",0.9335,0.9632,0.9335,0.9484,35600.0],["1986-10-03",0.9484,0.9558,0.9484,0.9558,18800.0],["1986-10-06",0.9558,0.9558,0.9484,0.9484,22200.0],["1986-10-07",0.9484,0.9558,0.941,0.9558,3200.0],["1986-10-08",0.9558,0.9558,0.9558,0.9558,1000.0],["1986-10-09",0.9558,0.9558,0.941,0.9558,11800.0],["1986-10-10",0.9558,0.9558,0.9558,0.9558,11600.0],["1986-10-13",0.9558,0.9558,0.941,0.941,600.0],["1986-10-14",0.9558,0.9558,0.9558,0.9558,400.0],["1986-10-15",0.9558,0.9632,0.9484,0.9632,21800.0],["1986-10-16",0.9484,0.9484,0.9484,0.9484,4200.0],["1986-10-17",0.9558,0.9632,0.9558,0.9558,8200.0],["1986-10-20",0.9706,0.9706,0.9706,0.9706,2800.0],["1986-10-21",0.9706,0.9706,0.9558,0.9632,11600.0],["1986-10-22",0.9632,0.9706,0.9558,0.9706,3000.0],["1986-10-23",0.9558,0.9558,0.9558,0.9558,1000.0],["1986-10-24",0.9558,0.9706,0.9558,0.9558,4800.0],["1986-10-27",0.9558,0.9706,0.9558,0.9558,1200.0],["1986-10-28",0.9558,0.9706,0.9558,0.9558,1400.0],["1986-10-29",0.9558,0.9558,0.9558,0.9558,8600.0],["1986-10-30",0.9558,0.9706,0.9558,0.9558,30600.0],["1986-10-31",0.9558,0.9558,0.9484,0.9484,6400.0],["1986-11-03",0.9632,0.9632,0.9632,0.9632,400.0],["1986-11-04",0.9484,0.9484,0.9484,0.9484,9000.0],["1986-11-05",0.9484,0.9558,0.9335,0.941,13600.0],["1986-11-06",0.941,0.9484,0.9335,0.9484,8400.0],["1986-11-07",0.9261,0.9261,0.9261,0.9261,1200.0],["1986-11-10",0.9261,0.941,0.9261,0.941,3200.0],["1986-11-11",0.941,0.941,0.941,0.941,200.0],["1986-11-12",0.941,0.941,0.9261,0.941,800.0],["1986-11-13",0.941,0.941,0.9261,0.941,600.0],["1986-11-14",0.9335,0.9335,0.9187,0.9187,6800.0],["1986-11-17",0.9187,0.9335,0.9187,0.9335,12400.0],["1986-11-18",0.9335,0.9335,0.9187,0.9335,9600.0],["1986-11-19",0.9335,0.9335,0.9187,0.9187,13600.0],["1986-11-20",0.9187,0.9335,0.9187,0.9187,6400.0],["1986-11-21",0.9187,0.9187,0.9039,0.9187,15600.0],["1986-11-24",0.9039,0.9039,0.8891,0.8891,8400.0],["1986-11-25",0.8891,0.9113,0.8817,0.8817,9600.0],["1986-11-26",0.8817,0.8965,0.8817,0.8965,2800.0],["1986-11-28",0.8965,0.8965,0.8965,0.8965,2600.0],["1986-12-01",0.8891,0.8891,0.8743,0.8891,15000.0],["1986-12-02",0.8891,0.9039,0.8891,0.9039,28600.0],["1986-12-03",0.9039,0.9187,0.9039,0.9187,9400.0],["1986-12-04",0.9187,0.9261,0.9039,0.9261,5600.0],["1986-12-05",0.9113,0.9113,0.9113,0.9113,2600.0],["1986-12-08",0.9113,0.9187,0.9039,0.9187,2800.0],["1986-12-09",0.9187,0.9187,0.8891,0.9039,25800.0],["1986-12-10",0.9039,0.9187,0.9039,0.9039,505000.0],["1986-12-11",0.9039,0.9113,0.9039,0.9113,66200.0],["1986-12-12",0.9113,0.9187,0.9039,0.9187,76800.0],["1986-12-15",0.9187,0.9187,0.9039,0.9187,4000.0],["1986-12-16",0.9187,0.9187,0.9039,0.9039,25400.0],["1986-12-17",0.9039,0.9187,0.9039,0.9187,103800.0],["1986-12-18",0.9187,0.9187,0.9113,0.9187,114400.0],["1986-12-19",0.9187,0.9335,0.9113,0.9261,43200.0],["1986-12-22",0.9261,0.941,0.9187,0.941,14200.0],["1986-12-23",0.941,0.9484,0.9261,0.9484,26800.0],["1986-12-24",0.9484,0.9558,0.941,0.941,6000.0],["1986-12-26",0.941,0.9632,0.941,0.9632,2000.0],["1986-12-29",0.9632,0.9632,0.941,0.9558,50400.0],["1986-12-30",0.9558,1.0076,0.9558,1.0002,125400.0],["1986-12-31",1.0002,1.0076,0.9928,1.0002,71400.0],["1987-01-02",0.9928,0.9928,0.9854,0.9854,28000.0],["1987-01-05",0.9854,0.9928,0.978,0.978,18800.0],["1987-01-06",0.978,0.9928,0.9706,0.9854,6200.0],["1987-01-07",0.9854,0.9928,0.978,0.9854,79200.0],["1987-01-08",0.9854,1.0002,0.9854,1.0002,29800.0],["1987-01-09",1.0002,1.0002,0.9854,0.9928,144800.0],["1987-01-12",0.9928,0.9928,0.9854,0.9928,38000.0],["1987-01-13",0.9928,0.9928,0.978,0.9854,59400.0],["1987-01-14",0.9854,0.9854,0.978,0.9854,33800.0],["1987-01-15",0.9854,0.9928,0.9706,0.9854,16400.0],["1987-01-16",0.9854,0.9854,0.9632,0.978,39400.0],["1987-01-19",0.978,0.978,0.9632,0.9632,9400.0],["1987-01-20",0.9632,0.978,0.9632,0.978,6200.0],["1987-01-21",0.978,0.978,0.9632,0.978,13800.0],["1987-01-22",0.978,0.978,0.978,0.978,2000.0],["1987-01-23",0.978,0.9854,0.9632,0.9706,8200.0],["1987-01-26",0.978,0.978,0.978,0.978,1000.0],["1987-01-27",0.978,0.9854,0.9632,0.9632,29600.0],["1987-01-28",0.978,0.9928,0.978,0.9928,18800.0],["1987-01-29",0.9928,0.9928,0.978,0.9928,10400.0],["1987-01-30",0.9928,1.0595,0.9854,1.0521,70800.0],["1987-02-02",1.0521,1.0743,1.0373,1.0447,64600.0],["1987-02-03",1.0373,1.0373,1.0299,1.0299,15000.0],["1987-02-04",1.0299,1.0373,1.0299,1.0299,12200.0],["1987-02-05",1.0299,1.0373,1.0299,1.0373,12000.0],["1987-02-06",1.0373,1.0373,1.0373,1.0373,2000.0],["1987-02-09",1.0373,1.0373,1.0225,1.0373,13800.0],["1987-02-10",1.0373,1.0373,1.0225,1.0373,6800.0],["1987-02-11",1.0373,1.0373,1.0225,1.0299,28000.0],["1987-02-12",1.0373,1.0595,1.0373,1.0521,27600.0],["1987-02-13",1.0521,1.0521,1.0447,1.0521,2600.0],["1987-02-17",1.0521,1.0595,1.0447,1.0595,25400.0],["1987-02-18",1.0595,1.0595,1.0447,1.0595,17400.0],["1987-02-19",1.0595,1.0595,1.0447,1.0447,8800.0],["1987-02-20",1.0447,1.0669,1.0447,1.0447,64000.0],["1987-02-23",1.0521,1.0669,1.0521,1.0595,20000.0],["1987-02-24",1.0595,1.0669,1.0521,1.0669,17400.0],["1987-02-25",1.0669,1.0669,1.0521,1.0521,10800.0],["1987-02-26",1.0595,1.0743,1.0595,1.0669,14400.0],["1987-02-27",1.0669,1.0743,1.0595,1.0595,55600.0],["1987-03-02",1.0595,1.0743,1.0595,1.0669,18400.0],["1987-03-03",1.0669,1.0743,1.0595,1.0595,21000.0],["1987-03-04",1.0595,1.0743,1.0595,1.0595,1400.0],["1987-03-05",1.0595,1.0743,1.0595,1.0743,3200.0],["1987-03-06",1.0743,1.0743,1.0743,1.0743,1800.0],["1987-03-09",1.0669,1.0669,1.0521,1.0669,22200.0],["1987-03-10",1.0669,1.0669,1.0521,1.0521,1200.0],["1987-03-11",1.0669,1.0669,1.0669,1.0669,13800.0],["1987-03-12",1.0669,1.0669,1.0595,1.0669,22600.0],["1987-03-13",1.0669,1.0817,1.0669,1.0669,11400.0],["1987-03-16",1.0669,1.0817,1.0669,1.0817,22600.0],["1987-03-17",1.0817,1.0817,1.0595,1.0817,22200.0],["1987-03-18",1.0817,1.0891,1.0743,1.0891,22000.0],["1987-03-19",1.0891,1.0891,1.0743,1.0743,3000.0],["1987-03-20",1.0743,1.0965,1.0743,1.0965,19000.0],["1987-03-23",1.0891,1.0891,1.0743,1.0891,2200.0],["1987-03-24",1.0891,1.0965,1.0817,1.0965,7200.0],["1987-03-25",1.0965,1.0965,1.0891,1.0965,17000.0],["1987-03-26",1.0965,1.0965,1.0817,1.0965,14000.0],["1987-03-27",1.0891,1.0891,1.0743,1.0891,15000.0],["1987-03-30",1.0743,1.0743,1.0743,1.0743,7600.0],["1987-03-31",1.0743,1.0817,1.0669,1.0669,5200.0],["1987-04-01",1.0669,1.0817,1.0669,1.0669,9400.0],["1987-04-02",1.0669,1.0817,1.0669,1.0669,3600.0],["1987-04-03",1.0669,1.0965,1.0669,1.0743,25200.0],["1987-04-06",1.0817,1.104,1.0817,1.0891,34800.0],["1987-04-07",1.0891,1.104,1.0891,1.0891,3200.0],["1987-04-08",1.0891,1.104,1.0891,1.0965,15000.0],["1987-04-09",1.0965,1.104,1.0817,1.104,119800.0],["1987-04-10",1.104,1.104,1.0817,1.0817,96000.0],["1987-04-13",1.0817,1.104,1.0817,1.0817,15800.0],["1987-04-14",1.0817,1.0965,1.0743,1.0965,16200.0],["1987-04-15",1.0965,1.0965,1.0743,1.0743,43400.0],["1987-04-16",1.0743,1.0965,1.0743,1.0965,7600.0],["1987-04-20",1.0965,1.0965,1.0743,1.0743,19400.0],["1987-04-21",1.0743,1.0891,1.0743,1.0891,8600.0],["1987-04-22",1.0891,1.0891,1.0743,1.0891,5600.0],["1987-04-23",1.0891,1.0891,1.0743,1.0743,2200.0],["1987-04-24",1.0743,1.0891,1.0743,1.0817,14000.0],["1987-04-27",1.0817,1.0891,1.0743,1.0891,71600.0],["1987-04-28",1.0891,1.0891,1.0743,1.0743,76000.0],["1987-04-29",1.0891,1.0891,1.0891,1.0891,6400.0],["1987-04-30",1.0743,1.0743,1.0743,1.0743,2600.0],["1987-05-01",1.0743,1.0891,1.0743,1.0817,7000.0],["1987-05-04",1.0817,1.0891,1.0743,1.0743,23200.0],["1987-05-05",1.0743,1.0891,1.0743,1.0817,8000.0],["1987-05-06",1.0817,1.0817,1.0743,1.0817,45200.0],["1987-05-07",1.0817,1.0817,1.0743,1.0817,8200.0],["1987-05-08",1.0817,1.0817,1.0743,1.0743,10000.0],["1987-05-11",1.0743,1.0817,1.0743,1.0817,17600.0],["1987-05-12",1.0817,1.0817,1.0743,1.0743,4400.0],["1987-05-13",1.0743,1.0817,1.0743,1.0817,5000.0],["1987-05-14",1.0817,1.0817,1.0743,1.0817,4400.0],["1987-05-15",1.0817,1.0817,1.0743,1.0743,27400.0],["1987-05-18",1.0743,1.0817,1.0595,1.0743,8400.0],["1987-05-19",1.0743,1.0743,1.0595,1.0595,18000.0],["1987-05-20",1.0595,1.0669,1.0447,1.0669,4600.0],["1987-05-21",1.0669,1.0669,1.0521,1.0595,4000.0],["1987-05-22",1.0595,1.0595,1.0447,1.0447,13000.0],["1987-05-26",1.0447,1.0595,1.0447,1.0447,1600.0],["1987-05-27",1.0447,1.0595,1.0447,1.0595,5000.0],["1987-05-28",1.0595,1.0595,1.0447,1.0595,9600.0],["1987-05-29",1.0521,1.0521,1.0447,1.0521,7200.0],["1987-06-01",1.0521,1.0669,1.0447,1.0669,6000.0],["1987-06-02",1.0595,1.0595,1.0521,1.0521,41600.0],["1987-06-03",1.0521,1.0669,1.0521,1.0521,6600.0],["1987-06-04",1.0521,1.0521,1.0521,1.0521,2000.0],["1987-06-05",1.0521,1.0669,1.0521,1.0669,17600.0],["1987-06-08",1.0521,1.0521,1.0521,1.0521,1400.0],["1987-06-09",1.0521,1.0521,1.0447,1.0447,2800.0],["1987-06-10",1.0447,1.0595,1.0447,1.0521,19600.0],["1987-06-11",1.0521,1.0521,1.0373,1.0521,12800.0],["1987-06-12",1.0521,1.0595,1.0447,1.0521,310800.0],["1987-06-15",1.0521,1.0595,1.0447,1.0447,7600.0],["1987-06-16",1.0447,1.0595,1.0447,1.0595,4600.0],["1987-06-17",1.0595,1.0595,1.0447,1.0447,5400.0],["1987-06-18",1.0447,1.0595,1.0447,1.0447,5200.0],["1987-06-19",1.0447,1.0595,1.0447,1.0595,14200.0],["1987-06-22",1.0595,1.0595,1.0447,1.0595,2000.0],["1987-06-23",1.0595,1.0595,1.0447,1.0595,3400.0],["1987-06-24",1.0595,1.0595,1.0595,1.0595,0.0],["1987-06-25",1.0595,1.0595,1.0447,1.0595,600.0],["1987-06-26",1.0595,1.0595,1.0447,1.0521,30000.0],["1987-06-29",1.0521,1.0595,1.0447,1.0521,15600.0],["1987-06-30",1.0521,1.0595,1.0521,1.0521,23000.0],["1987-07-01",1.0521,1.0595,1.0447,1.0447,5600.0],["1987-07-02",1.0447,1.0447,1.0447,1.0447,2200.0],["1987-07-06",1.0447,1.0521,1.0447,1.0447,39600.0],["1987-07-07",1.0447,1.0669,1.0447,1.0595,2000.0],["1987-07-08",1.0595,1.0669,1.0447,1.0669,9600.0],["1987-07-09",1.0669,1.0669,1.0447,1.0669,6600.0],["1987-07-10",1.0669,1.0669,1.0447,1.0447,126800.0],["1987-07-13",1.0447,1.0595,1.0447,1.0595,4200.0],["1987-07-14",1.0595,1.0595,1.0447,1.0595,7400.0],["1987-07-15",1.0595,1.0595,1.0447,1.0595,5200.0],["1987-07-16",1.0595,1.0669,1.0521,1.0521,3800.0],["1987-07-17",1.0669,1.0669,1.0669,1.0669,600.0],["1987-07-20",1.0669,1.0669,1.0521,1.0521,12400.0],["1987-07-21",1.0521,1.0669,1.0521,1.0669,8800.0],["1987-07-22",1.0669,1.0817,1.0521,1.0521,10600.0],["1987-07-23",1.0669,1.0743,1.0669,1.0743,21800.0],["1987-07-24",1.0669,1.0669,1.0669,1.0669,800.0],["1987-07-27",1.0669,1.0817,1.0669,1.0817,6200.0],["1987-07-28",1.0817,1.0817,1.0669,1.0743,26000.0],["1987-07-29",1.0743,1.0891,1.0669,1.0669,1000.0],["1987-07-30",1.0817,1.0891,1.0817,1.0817,1800.0],["1987-07-31",1.0817,1.0891,1.0743,1.0743,3800.0],["1987-08-03",1.0743,1.0891,1.0743,1.0743,14600.0],["1987-08-04",1.0743,1.0891,1.0743,1.0891,16400.0],["1987-08-05",1.0891,1.0891,1.0743,1.0891,4400.0],["1987-08-06",1.0891,1.0891,1.0743,1.0891,4400.0],["1987-08-07",1.0891,1.0891,1.0743,1.0743,6000.0],["1987-08-10",1.0743,1.0891,1.0743,1.0743,2400.0],["1987-08-11",1.0743,1.0965,1.0743,1.0891,19800.0],["1987-08-12",1.0891,1.104,1.0817,1.0891,16200.0],["1987-08-13",1.0891,1.104,1.0891,1.0891,3000.0],["1987-08-14",1.0891,1.104,1.0891,1.0891,5600.0],["1987-08-17",1.0891,1.104,1.0891,1.104,4800.0],["1987-08-18",1.104,1.104,1.0965,1.0965,10400.0],["1987-08-19",1.0965,1.104,1.0965,1.104,10000.0],["1987-08-20",1.104,1.104,1.0891,1.0891,13200.0],["1987-08-21",1.0891,1.0891,1.0891,1.0891,1000.0],["1987-08-24",1.0891,1.1114,1.0891,1.1114,8800.0],["1987-08-25",1.1114,1.1114,1.0891,1.104,7600.0],["1987-08-26",1.104,1.104,1.0891,1.0891,7400.0],["1987-08-27",1.0891,1.0965,1.0891,1.0891,4400.0],["1987-08-28",1.0891,1.104,1.0891,1.0891,5200.0],["1987-08-31",1.0891,1.104,1.0891,1.0891,31200.0],["1987-09-01",1.104,1.104,1.104,1.104,600.0],["1987-09-02",1.104,1.104,1.104,1.104,2400.0],["1987-09-03",1.104,1.1114,1.0891,1.104,2000.0],["1987-09-04",1.0965,1.0965,1.0965,1.0965,2000.0],["1987-09-08",1.0965,1.1114,1.0891,1.0965,17200.0],["1987-09-09",1.0965,1.0965,1.0743,1.0817,20800.0],["1987-09-10",1.0817,1.0965,1.0743,1.0743,4000.0],["1987-09-11",1.0743,1.0743,1.0743,1.0743,2200.0],["1987-09-14",1.0743,1.0743,1.0743,1.0743,0.0],["1987-09-15",1.0743,1.0743,1.0743,1.0743,0.0],["1987-09-16",1.0743,1.0965,1.0743,1.0817,13400.0],["1987-09-17",1.0817,1.0965,1.0817,1.0817,1000.0],["1987-09-18",1.0817,1.0965,1.0817,1.0965,1400.0],["1987-09-21",1.0965,1.0965,1.0965,1.0965,400.0],["1987-09-22",1.0965,1.0965,1.0817,1.0965,3800.0],["1987-09-23",1.0965,1.0965,1.0817,1.0817,1600.0],["1987-09-24",1.0817,1.0965,1.0817,1.0965,1800.0],["1987-09-25",1.0743,1.0743,1.0743,1.0743,400.0],["1987-09-28",1.0743,1.0965,1.0743,1.0965,17400.0],["1987-09-29",1.0965,1.0965,1.0817,1.0965,2000.0],["1987-09-30",1.0965,1.0965,1.0965,1.0965,0.0],["1987-10-01",1.0965,1.0965,1.0817,1.0817,1400.0],["1987-10-02",1.0891,1.0965,1.0891,1.0965,4400.0],["1987-10-05",1.0965,1.104,1.0891,1.104,9400.0],["1987-10-06",1.0965,1.0965,1.0891,1.0891,7400.0],["1987-10-07",1.0891,1.104,1.0817,1.104,5400.0],["1987-10-08",1.104,1.104,1.0817,1.0817,10200.0],["1987-10-09",1.0974,1.1199,1.0974,1.1199,6800.0],["1987-10-12",1.1124,1.1124,1.0974,1.1124,15800.0],["1987-10-13",1.1124,1.1124,1.0974,1.1049,15000.0],["1987-10-14",1.1049,1.1124,1.0974,1.1124,9800.0],["1987-10-15",1.1049,1.1049,1.0823,1.0823,57600.0],["1987-10-16",1.0823,1.1049,1.0673,1.0748,54600.0],["1987-10-19",1.0673,1.0673,1.0072,1.0147,38000.0],["1987-10-20",1.0147,1.0222,0.9546,0.9621,19600.0],["1987-10-21",0.9621,0.9846,0.9621,0.9846,13800.0],["1987-10-22",0.9696,0.9696,0.947,0.9621,53800.0],["1987-10-23",0.9395,0.9395,0.9019,0.9395,13200.0],["1987-10-26",0.9245,0.9245,0.8794,0.8794,20400.0],["1987-10-27",0.8794,0.8944,0.8644,0.8869,12000.0],["1987-10-28",0.8794,0.8794,0.8568,0.8719,9800.0],["1987-10-29",0.8719,0.8719,0.8493,0.8568,8200.0],["1987-10-30",0.8568,0.8794,0.8493,0.8794,17200.0],["1987-11-02",0.8794,0.8794,0.8568,0.8794,4600.0],["1987-11-03",0.8794,0.8944,0.8719,0.8944,26000.0],["1987-11-04",0.8944,0.9095,0.8719,0.9095,23200.0],["1987-11-05",0.9095,0.932,0.8944,0.932,22400.0],["1987-11-06",0.932,0.9395,0.917,0.9245,17200.0],["1987-11-09",0.9245,0.9395,0.9245,0.9395,17000.0],["1987-11-10",0.9395,0.9395,0.917,0.932,13400.0],["1987-11-11",0.932,0.9395,0.917,0.9395,14600.0],["1987-11-12",0.9395,0.9395,0.9395,0.9395,600.0],["1987-11-13",0.9395,0.947,0.932,0.932,13000.0],["1987-11-16",0.932,0.947,0.932,0.947,6600.0],["1987-11-17",0.947,0.947,0.932,0.932,13000.0],["1987-11-18",0.932,0.947,0.932,0.932,10600.0],["1987-11-19",0.932,0.9395,0.932,0.932,8400.0],["1987-11-20",0.932,0.947,0.932,0.947,24400.0],["1987-11-23",0.947,0.947,0.947,0.947,1200.0],["1987-11-24",0.947,0.9546,0.9395,0.9546,1400.0],["1987-11-25",0.9395,0.9395,0.9395,0.9395,1800.0],["1987-11-27",0.9395,0.9395,0.9395,0.9395,0.0],["1987-11-30",0.9395,0.947,0.932,0.932,18000.0],["1987-12-01",0.932,0.947,0.932,0.947,4600.0],["1987-12-02",0.947,0.9546,0.947,0.9546,15000.0],["1987-12-03",0.9395,0.9395,0.9395,0.9395,600.0],["1987-12-04",0.9395,0.9395,0.9395,0.9395,3800.0],["1987-12-07",0.932,0.932,0.932,0.932,3600.0],["1987-12-08",0.932,0.9846,0.932,0.9771,37000.0],["1987-12-09",0.9771,0.9921,0.9771,0.9921,8800.0],["1987-12-10",0.9921,1.0072,0.9846,1.0072,2600.0],["1987-12-11",1.0072,1.0072,0.9846,1.0072,12600.0],["1987-12-14",0.9996,0.9996,0.9846,0.9996,3000.0],["1987-12-15",0.9996,0.9996,0.9846,0.9996,3800.0],["1987-12-16",1.0072,1.0072,1.0072,1.0072,3400.0],["1987-12-17",0.9921,0.9921,0.9921,0.9921,1600.0],["1987-12-18",0.9921,1.0147,0.9921,0.9921,3200.0],["1987-12-21",1.0147,1.0222,1.0147,1.0147,4800.0],["1987-12-22",1.0072,1.0072,0.9996,0.9996,600.0],["1987-12-23",0.9996,1.0297,0.9996,1.0297,12200.0],["1987-12-24",1.0372,1.0523,1.0372,1.0523,3800.0],["1987-12-28",1.0297,1.0297,1.0297,1.0297,800.0],["1987-12-29",1.0297,1.0523,1.0297,1.0523,600.0],["1987-12-30",1.0523,1.0523,1.0297,1.0297,34000.0],["1987-12-31",1.0297,1.0297,1.0297,1.0297,1400.0],["1988-01-04",1.0297,1.0523,1.0297,1.0297,6200.0],["1988-01-05",1.0447,1.0447,1.0447,1.0447,400.0],["1988-01-06",1.0447,1.0447,1.0297,1.0297,7600.0],["1988-01-07",1.0297,1.0447,1.0297,1.0297,400.0],["1988-01-08",1.0297,1.0447,1.0297,1.0297,9400.0],["1988-01-11",1.0456,1.0532,1.038,1.0532,7800.0],["1988-01-12",1.0532,1.0532,1.0303,1.0303,18000.0],["1988-01-13",1.0303,1.0456,1.0151,1.038,11800.0],["1988-01-14",1.038,1.038,1.0074,1.0074,13200.0],["1988-01-15",1.0074,1.0303,1.0074,1.0074,1000.0],["1988-01-18",1.0303,1.0303,1.0303,1.0303,2800.0],["1988-01-19",1.0303,1.038,1.0151,1.038,29800.0],["1988-01-20",1.038,1.038,1.0227,1.0227,10800.0],["1988-01-21",1.0227,1.038,1.0227,1.038,32800.0],["1988-01-22",1.038,1.038,1.0227,1.0303,8200.0],["1988-01-25",1.0303,1.038,1.0227,1.038,22000.0],["1988-01-26",1.038,1.0456,1.0227,1.0456,14000.0],["1988-01-27",1.0456,1.0532,1.0303,1.0303,17800.0],["1988-01-28",1.0303,1.0303,1.0303,1.0303,3000.0],["1988-01-29",1.0303,1.0532,1.0303,1.038,4200.0],["1988-02-01",1.038,1.0685,1.038,1.0609,28800.0],["1988-02-02",1.0609,1.0761,1.0609,1.0609,11400.0],["1988-02-03",1.0609,1.0761,1.0609,1.0609,5600.0],["1988-02-04",1.0609,1.0761,1.0609,1.0685,56800.0],["1988-02-05",1.0685,1.0761,1.0609,1.0609,46200.0],["1988-02-08",1.0609,1.0837,1.0609,1.0609,6000.0],["1988-02-09",1.0609,1.0761,1.0609,1.0761,800.0],["1988-02-10",1.0761,1.0761,1.0609,1.0761,8400.0],["1988-02-11",1.0761,1.0761,1.0761,1.0761,12000.0],["1988-02-12",1.0761,1.0761,1.0609,1.0761,18000.0],["1988-02-16",1.0685,1.0685,1.0609,1.0609,5800.0],["1988-02-17",1.0609,1.0761,1.0609,1.0761,8800.0],["1988-02-18",1.0761,1.0837,1.0609,1.0837,34600.0],["1988-02-19",1.0837,1.0914,1.0685,1.0837,2000.0],["1988-02-22",1.0837,1.0914,1.0761,1.0761,18600.0],["1988-02-23",1.0761,1.0914,1.0761,1.0914,35800.0],["1988-02-24",1.0914,1.0914,1.0761,1.0761,11200.0],["1988-02-25",1.0761,1.0914,1.0761,1.0914,42600.0],["1988-02-26",1.0914,1.0914,1.0837,1.0837,3200.0],["1988-02-29",1.0837,1.0914,1.0837,1.0837,3000.0],["1988-03-01",1.0914,1.0914,1.0914,1.0914,2800.0],["1988-03-02",1.0914,1.0914,1.0837,1.0914,3400.0],["1988-03-03",1.0914,1.099,1.0837,1.0837,18200.0],["1988-03-04",1.0914,1.099,1.0914,1.099,1800.0],["1988-03-07",1.0837,1.0837,1.0837,1.0837,600.0],["1988-03-08",1.0837,1.0837,1.0837,1.0837,400.0],["1988-03-09",1.0837,1.099,1.0837,1.0914,3600.0],["1988-03-10",1.0914,1.0914,1.0837,1.0837,5800.0],["1988-03-11",1.0837,1.0914,1.0837,1.0914,7600.0],["1988-03-14",1.0914,1.099,1.0761,1.099,64800.0],["1988-03-15",1.0914,1.0914,1.0914,1.0914,4800.0],["1988-03-16",1.0914,1.099,1.0837,1.0914,248200.0],["1988-03-17",1.0761,1.0761,1.0761,1.0761,800.0],["1988-03-18",1.0837,1.099,1.0837,1.099,14200.0],["1988-03-21",1.0837,1.0837,1.0837,1.0837,200.0],["1988-03-22",1.0837,1.099,1.0837,1.0837,400.0],["1988-03-23",1.0837,1.099,1.0837,1.0837,3600.0],["1988-03-24",1.0837,1.0914,1.0761,1.0914,9800.0],["1988-03-25",1.0914,1.099,1.0914,1.099,8600.0],["1988-03-28",1.0837,1.0837,1.0837,1.0837,1400.0],["1988-03-29",1.0837,1.0837,1.0837,1.0837,800.0],["1988-03-30",1.0837,1.0837,1.0837,1.0837,200.0],["1988-03-31",1.0837,1.099,1.0837,1.099,8200.0],["1988-04-04",1.1157,1.1157,1.108,1.108,2000.0],["1988-04-05",1.108,1.1157,1.1003,1.108,33800.0],["1988-04-06",1.108,1.108,1.1003,1.108,6200.0],["1988-04-07",1.108,1.108,1.0693,1.0693,8000.0],["1988-04-08",1.0693,1.0848,1.0693,1.077,9000.0],["1988-04-11",1.077,1.077,1.0693,1.0693,10200.0],["1988-04-12",1.0693,1.0693,1.0693,1.0693,600.0],["1988-04-13",1.0693,1.077,1.0615,1.0615,9400.0],["1988-04-14",1.0615,1.0693,1.0538,1.0538,15600.0],["1988-04-15",1.0538,1.0693,1.046,1.0693,1200.0],["1988-04-18",1.0383,1.0383,1.015,1.015,13000.0],["1988-04-19",1.015,1.0383,1.015,1.015,10600.0],["1988-04-20",1.015,1.0305,1.015,1.0228,126000.0],["1988-04-21",1.0228,1.0228,1.015,1.0228,955400.0],["1988-04-22",1.0228,1.0228,1.0073,1.015,267400.0],["1988-04-25",1.015,1.0228,1.0073,1.015,363000.0],["1988-04-26",1.015,1.0228,1.0073,1.015,131800.0],["1988-04-27",1.015,1.0228,1.0073,1.0228,217000.0],["1988-04-28",1.0228,1.0228,1.0073,1.0073,38000.0],["1988-04-29",1.0073,1.0228,0.9995,1.0073,45200.0],["1988-05-02",1.0073,1.0228,1.0073,1.0228,74600.0],["1988-05-03",1.0228,1.0228,1.0073,1.0228,22800.0],["1988-05-04",1.0228,1.0228,1.0073,1.015,4600.0],["1988-05-05",1.015,1.0228,1.0073,1.0228,34000.0],["1988-05-06",1.0228,1.0228,1.0073,1.0073,10600.0],["1988-05-09",1.0073,1.0228,1.0073,1.0073,6200.0],["1988-05-10",1.0073,1.015,1.0073,1.015,46800.0],["1988-05-11",1.015,1.015,1.0073,1.015,13600.0],["1988-05-12",1.015,1.015,1.0073,1.015,44600.0],["1988-05-13",1.015,1.015,1.0073,1.0073,34600.0],["1988-05-16",1.0073,1.015,1.0073,1.0073,20200.0],["1988-05-17",1.0073,1.015,1.0073,1.015,23600.0],["1988-05-18",1.015,1.015,0.9918,1.0073,103600.0],["1988-05-19",1.0073,1.0073,0.9763,0.9918,34200.0],["1988-05-20",0.9918,1.0073,0.9685,0.9918,208400.0],["1988-05-23",0.9918,1.0073,0.9763,0.9763,28400.0],["1988-05-24",0.9918,1.0073,0.9918,1.0073,32800.0],["1988-05-25",1.0073,1.0073,0.9918,0.9918,3600.0],["1988-05-26",1.0073,1.0073,1.0073,1.0073,1600.0],["1988-05-27",1.0073,1.0073,0.9918,1.0073,4400.0],["1988-05-31",1.0073,1.0073,0.9918,1.0073,17600.0],["1988-06-01",1.0073,1.0228,0.9918,1.0228,20800.0],["1988-06-02",1.0228,1.0228,1.0073,1.0228,12400.0],["1988-06-03",1.0228,1.0228,1.0073,1.0228,26400.0],["1988-06-06",1.0228,1.0228,1.0073,1.0228,30400.0],["1988-06-07",1.0228,1.0228,1.015,1.0228,5800.0],["1988-06-08",1.0228,1.0228,1.015,1.0228,33800.0],["1988-06-09",1.0228,1.0383,1.015,1.0383,54200.0],["1988-06-10",1.0383,1.0383,1.0228,1.0383,29200.0],["1988-06-13",1.0383,1.0383,1.0228,1.0305,14200.0],["1988-06-14",1.0383,1.0538,1.0383,1.046,50000.0],["1988-06-15",1.046,1.0693,1.046,1.0693,67200.0],["1988-06-16",1.0693,1.077,1.0538,1.077,42600.0],["1988-06-17",1.077,1.077,1.0538,1.0615,124600.0],["1988-06-20",1.0615,1.0693,1.0538,1.0538,42200.0],["1988-06-21",1.0538,1.0693,1.046,1.0693,5200.0],["1988-06-22",1.0693,1.0693,1.046,1.0693,800.0],["1988-06-23",1.0693,1.0693,1.046,1.0693,17000.0],["1988-06-24",1.0693,1.077,1.0538,1.077,7200.0],["1988-06-27",1.077,1.077,1.0538,1.0538,10200.0],["1988-06-28",1.0538,1.077,1.0538,1.077,94600.0],["1988-06-29",1.077,1.077,1.0615,1.0615,84600.0],["1988-06-30",1.0615,1.0848,1.0615,1.0848,5400.0],["1988-07-01",1.0848,1.0848,1.0693,1.0693,9400.0],["1988-07-05",1.0848,1.0848,1.0848,1.0848,5800.0],["1988-07-06",1.0848,1.0848,1.0693,1.0848,25400.0],["1988-07-07",1.0848,1.108,1.077,1.108,17600.0],["1988-07-08",1.0848,1.0848,1.0848,1.0848,7400.0],["1988-07-11",1.1018,1.1254,1.1018,1.1096,39600.0],["1988-07-12",1.1096,1.1411,1.1096,1.1175,44400.0],["1988-07-13",1.1254,1.1411,1.1254,1.1254,19200.0],["1988-07-14",1.1254,1.1411,1.1254,1.1332,17600.0],["1988-07-15",1.1332,1.1332,1.1254,1.1254,28800.0],["1988-07-18",1.1254,1.1332,1.1254,1.1254,18400.0],["1988-07-19",1.1254,1.1254,1.1096,1.1254,21800.0],["1988-07-20",1.1254,1.1332,1.1096,1.1254,32200.0],["1988-07-21",1.1254,1.1332,1.1096,1.1175,30800.0],["1988-07-22",1.1175,1.1332,1.1018,1.1018,28000.0],["1988-07-25",1.1018,1.1175,1.1018,1.1018,24600.0],["1988-07-26",1.1018,1.1018,1.086,1.086,21600.0],["1988-07-27",1.086,1.1018,1.086,1.1018,12000.0],["1988-07-28",1.1018,1.1018,1.086,1.086,6000.0],["1988-07-29",1.086,1.1096,1.086,1.0939,30200.0],["1988-08-01",1.0939,1.0939,1.0939,1.0939,600.0],["1988-08-02",1.0939,1.1175,1.0939,1.1175,121400.0],["1988-08-03",1.0939,1.0939,1.0939,1.0939,3600.0],["1988-08-04",1.0939,1.1175,1.0939,1.1018,9000.0],["1988-08-05",1.1018,1.1096,1.0939,1.0939,3200.0],["1988-08-08",1.0939,1.1175,1.0939,1.1018,12200.0],["1988-08-09",1.1018,1.1254,1.1018,1.1254,14200.0],["1988-08-10",1.1254,1.1254,1.1018,1.1096,30400.0],["1988-08-11",1.1096,1.1175,1.0939,1.0939,50800.0],["1988-08-12",1.0939,1.1175,1.0939,1.0939,11200.0],["1988-08-15",1.0939,1.1096,1.0939,1.0939,5800.0],["1988-08-16",1.0939,1.1096,1.0939,1.0939,22600.0],["1988-08-17",1.1018,1.1175,1.1018,1.1018,55400.0],["1988-08-18",1.1018,1.1254,1.1018,1.1018,40000.0],["1988-08-19",1.1018,1.1175,1.1018,1.1018,7000.0],["1988-08-22",1.1018,1.1175,1.1018,1.1096,6000.0],["1988-08-23",1.1096,1.1175,1.1018,1.1175,5000.0],["1988-08-24",1.1175,1.1175,1.1018,1.1175,53200.0],["1988-08-25",1.1175,1.1175,1.1018,1.1018,18800.0],["1988-08-26",1.1018,1.1096,1.1018,1.1096,6200.0],["1988-08-29",1.1096,1.1096,1.1018,1.1018,11000.0],["1988-08-30",1.1018,1.1096,1.1018,1.1096,4000.0],["1988-08-31",1.1096,1.1254,1.1018,1.1254,21600.0],["1988-09-01",1.1254,1.1254,1.1096,1.1175,19600.0],["1988-09-02",1.1175,1.1254,1.1096,1.1096,2600.0],["1988-09-06",1.1096,1.1254,1.1096,1.1254,4200.0],["1988-09-07",1.1254,1.1254,1.1096,1.1254,7800.0],["1988-09-08",1.1254,1.1254,1.1254,1.1254,8600.0],["1988-09-09",1.1254,1.1254,1.1096,1.1254,11000.0],["1988-09-12",1.1175,1.1175,1.1096,1.1175,10400.0],["1988-09-13",1.1175,1.1254,1.1096,1.1254,2800.0],["1988-09-14",1.1254,1.1254,1.1096,1.1254,3000.0],["1988-09-15",1.1254,1.1254,1.1096,1.1096,2600.0],["1988-09-16",1.1096,1.1254,1.1096,1.1096,4400.0],["1988-09-19",1.1096,1.1254,1.1096,1.1175,89200.0],["1988-09-20",1.1175,1.1254,1.1096,1.1175,41800.0],["1988-09-21",1.1175,1.1254,1.1096,1.1096,43200.0],["1988-09-22",1.1096,1.1254,1.1096,1.1096,8000.0],["1988-09-23",1.1096,1.1254,1.1096,1.1254,3600.0],["1988-09-26",1.1254,1.1254,1.1254,1.1254,0.0],["1988-09-27",1.1254,1.1254,1.1175,1.1254,2000.0],["1988-09-28",1.1254,1.1332,1.1096,1.1332,32200.0],["1988-09-29",1.1332,1.1332,1.1175,1.1175,7000.0],["1988-09-30",1.1175,1.1332,1.1175,1.1332,36400.0],["1988-10-03",1.1332,1.1332,1.1175,1.1332,11000.0],["1988-10-04",1.1332,1.1332,1.1175,1.1175,17600.0],["1988-10-05",1.1254,1.1332,1.1254,1.1254,15400.0],["1988-10-06",1.1254,1.1411,1.1254,1.1332,23400.0],["1988-10-07",1.1518,1.1598,1.1358,1.1518,14800.0],["1988-10-10",1.1518,1.1678,1.1438,1.1678,31800.0],["1988-10-11",1.1678,1.1678,1.1518,1.1678,46600.0],["1988-10-12",1.1678,1.1678,1.1518,1.1518,56600.0],["1988-10-13",1.1518,1.1758,1.1518,1.1758,12600.0],["1988-10-14",1.1758,1.1918,1.1598,1.1598,76800.0],["1988-10-17",1.1598,1.1838,1.1598,1.1678,69200.0],["1988-10-18",1.1678,1.1838,1.1678,1.1758,122000.0],["1988-10-19",1.1758,1.1838,1.1678,1.1678,15200.0],["1988-10-20",1.1678,1.1838,1.1678,1.1678,18600.0],["1988-10-21",1.1678,1.1838,1.1678,1.1838,9200.0],["1988-10-24",1.1838,1.1838,1.1678,1.1758,97000.0],["1988-10-25",1.1758,1.1758,1.1758,1.1758,3800.0],["1988-10-26",1.1758,1.1758,1.1758,1.1758,1000.0],["1988-10-27",1.1758,1.1758,1.1598,1.1758,6000.0],["1988-10-28",1.1758,1.1758,1.1598,1.1598,3400.0],["1988-10-31",1.1598,1.1758,1.1598,1.1598,45600.0],["1988-11-01",1.1598,1.1758,1.1598,1.1758,18800.0],["1988-11-02",1.1758,1.1758,1.1678,1.1678,12200.0],["1988-11-03",1.1758,1.1758,1.1758,1.1758,400.0],["1988-11-04",1.1598,1.1598,1.1598,1.1598,200.0],["1988-11-07",1.1598,1.1758,1.1598,1.1758,9800.0],["1988-11-08",1.1758,1.1758,1.1598,1.1758,58400.0],["1988-11-09",1.1758,1.1758,1.1598,1.1678,28800.0],["1988-11-10",1.1678,1.1758,1.1598,1.1598,3800.0],["1988-11-11",1.1598,1.1758,1.1598,1.1598,8800.0],["1988-11-14",1.1598,1.1758,1.1598,1.1598,15200.0],["1988-11-15",1.1598,1.1758,1.1518,1.1598,9800.0],["1988-11-16",1.1598,1.1678,1.1358,1.1518,48200.0],["1988-11-17",1.1518,1.1518,1.1358,1.1438,26000.0],["1988-11-18",1.1438,1.1518,1.1358,1.1518,23000.0],["1988-11-21",1.1518,1.1518,1.1358,1.1518,6800.0],["1988-11-22",1.1518,1.1518,1.1518,1.1518,4400.0],["1988-11-23",1.1518,1.1518,1.1358,1.1358,11400.0],["1988-11-25",1.1358,1.1518,1.1278,1.1358,5400.0],["1988-11-28",1.1358,1.1518,1.1278,1.1278,1200.0],["1988-11-29",1.1278,1.1518,1.1278,1.1518,3400.0],["1988-11-30",1.1518,1.1598,1.1358,1.1598,29600.0],["1988-12-01",1.1598,1.1678,1.1518,1.1518,10600.0],["1988-12-02",1.1518,1.1678,1.1518,1.1518,4200.0],["1988-12-05",1.1518,1.1678,1.1518,1.1518,3800.0],["1988-12-06",1.1518,1.1678,1.1518,1.1678,10400.0],["1988-12-07",1.1678,1.1678,1.1518,1.1518,89200.0],["1988-12-08",1.1518,1.1678,1.1518,1.1518,10600.0],["1988-12-09",1.1518,1.1678,1.1518,1.1678,39000.0],["1988-12-12",1.1678,1.1678,1.1518,1.1518,94200.0],["1988-12-13",1.1518,1.1598,1.1438,1.1598,27200.0],["1988-12-14",1.1598,1.1598,1.1438,1.1438,39200.0],["1988-12-15",1.1438,1.1598,1.1438,1.1438,51800.0],["1988-12-16",1.1438,1.1598,1.1438,1.1438,9600.0],["1988-12-19",1.1438,1.1598,1.1438,1.1518,2600.0],["1988-12-20",1.1518,1.1598,1.1438,1.1438,9800.0],["1988-12-21",1.1438,1.1598,1.1438,1.1598,47800.0],["1988-12-22",1.1598,1.1598,1.1438,1.1438,16000.0],["1988-12-23",1.1598,1.1598,1.1598,1.1598,4400.0],["1988-12-27",1.1438,1.1438,1.1438,1.1438,1600.0],["1988-12-28",1.1438,1.1598,1.1438,1.1598,48000.0],["1988-12-29",1.1598,1.1598,1.1438,1.1598,26400.0],["1988-12-30",1.1598,1.1598,1.1438,1.1598,9400.0],["1989-01-03",1.1598,1.1598,1.1438,1.1518,13800.0],["1989-01-04",1.1518,1.1598,1.1438,1.1598,12800.0],["1989-01-05",1.1598,1.1598,1.1438,1.1598,16600.0],["1989-01-06",1.1598,1.1598,1.1518,1.1598,19800.0],["1989-01-09",1.1786,1.1786,1.1705,1.1786,19600.0],["1989-01-10",1.1786,1.1786,1.1624,1.1705,38200.0],["1989-01-11",1.1705,1.1705,1.1543,1.1705,100200.0],["1989-01-12",1.1705,1.1705,1.1543,1.1624,24600.0],["1989-01-13",1.1624,1.1868,1.1543,1.1786,76200.0],["1989-01-16",1.1786,1.1868,1.1705,1.1705,18400.0],["1989-01-17",1.1705,1.1705,1.1543,1.1543,189200.0],["1989-01-18",1.1543,1.1705,1.1543,1.1543,160800.0],["1989-01-19",1.1543,1.1624,1.1543,1.1543,29000.0],["1989-01-20",1.1543,1.1624,1.1543,1.1543,52400.0],["1989-01-23",1.1543,1.1624,1.1543,1.1543,27000.0],["1989-01-24",1.1543,1.1624,1.1543,1.1543,48200.0],["1989-01-25",1.1543,1.1624,1.1543,1.1624,4400.0],["1989-01-26",1.1624,1.1624,1.1543,1.1624,2600.0],["1989-01-27",1.1624,1.1624,1.1543,1.1543,62000.0],["1989-01-30",1.1543,1.1624,1.1543,1.1624,6600.0],["1989-01-31",1.1624,1.1624,1.1543,1.1624,7800.0],["1989-02-01",1.1624,1.1624,1.1543,1.1624,30600.0],["1989-02-02",1.1624,1.1624,1.1543,1.1543,3200.0],["1989-02-03",1.1543,1.1624,1.1543,1.1543,90400.0],["1989-02-06",1.1543,1.1705,1.1543,1.1543,3600.0],["1989-02-07",1.1543,1.1705,1.1543,1.1543,21000.0],["1989-02-08",1.1543,1.1705,1.1543,1.1543,42800.0],["1989-02-09",1.1543,1.1705,1.1543,1.1543,66800.0],["1989-02-10",1.1543,1.1624,1.1543,1.1624,13200.0],["1989-02-13",1.1543,1.1543,1.138,1.1461,10800.0],["1989-02-14",1.1461,1.1461,1.138,1.1461,14600.0],["1989-02-15",1.1461,1.1543,1.138,1.1543,7000.0],["1989-02-16",1.1543,1.1543,1.138,1.1461,11600.0],["1989-02-17",1.1461,1.1543,1.138,1.1543,45200.0],["1989-02-21",1.1543,1.1543,1.138,1.1461,17000.0],["1989-02-22",1.1461,1.1543,1.138,1.1543,21800.0],["1989-02-23",1.1543,1.1543,1.1299,1.1299,15000.0],["1989-02-24",1.1299,1.138,1.0974,1.1136,76600.0],["1989-02-27",1.1136,1.1217,1.0974,1.1217,23400.0],["1989-02-28",1.1217,1.1299,1.1136,1.1136,6800.0],["1989-03-01",1.1136,1.1299,1.1136,1.1299,19400.0],["1989-03-02",1.1299,1.1299,1.1136,1.1136,15600.0],["1989-03-03",1.1136,1.1217,1.1136,1.1136,14600.0],["1989-03-06",1.1136,1.1217,1.1136,1.1217,15600.0],["1989-03-07",1.1217,1.1299,1.1136,1.1299,22200.0],["1989-03-08",1.1299,1.1299,1.1136,1.1299,9000.0],["1989-03-09",1.1299,1.1299,1.1136,1.1136,7600.0],["1989-03-10",1.1136,1.1299,1.1136,1.1299,23800.0],["1989-03-13",1.1299,1.1299,1.1136,1.1299,12000.0],["1989-03-14",1.1299,1.1299,1.1217,1.1299,7200.0],["1989-03-15",1.1299,1.1299,1.1217,1.1299,5800.0],["1989-03-16",1.1299,1.138,1.1217,1.1299,15000.0],["1989-03-17",1.1299,1.138,1.1217,1.1217,8600.0],["1989-03-20",1.1217,1.138,1.1217,1.138,5200.0],["1989-03-21",1.138,1.138,1.1217,1.1217,2400.0],["1989-03-22",1.1217,1.138,1.1217,1.1299,69200.0],["1989-03-23",1.1299,1.138,1.1217,1.1217,9000.0],["1989-03-27",1.1299,1.1461,1.1299,1.1461,16200.0],["1989-03-28",1.1461,1.1461,1.1299,1.1299,19800.0],["1989-03-29",1.1299,1.1461,1.1299,1.138,24400.0],["1989-03-30",1.138,1.1543,1.138,1.138,113400.0],["1989-03-31",1.138,1.1543,1.138,1.138,18400.0],["1989-04-03",1.138,1.1543,1.1299,1.1543,14800.0],["1989-04-04",1.1543,1.1543,1.1299,1.1299,2400.0],["1989-04-05",1.1299,1.1543,1.1299,1.1299,67600.0],["1989-04-06",1.1299,1.1543,1.1299,1.1461,122400.0],["1989-04-07",1.1461,1.1624,1.138,1.1624,80400.0],["1989-04-10",1.1822,1.1905,1.1657,1.1657,8800.0],["1989-04-11",1.1657,1.1822,1.1657,1.1822,6200.0],["1989-04-12",1.1822,1.1822,1.1657,1.174,17600.0],["1989-04-13",1.174,1.1822,1.1657,1.1822,14200.0],["1989-04-14",1.1822,1.1822,1.1657,1.1822,3800.0],["1989-04-17",1.1822,1.1822,1.1657,1.1657,19800.0],["1989-04-18",1.1657,1.1822,1.1657,1.174,12400.0],["1989-04-19",1.174,1.174,1.1657,1.174,7000.0],["1989-04-20",1.174,1.174,1.1574,1.174,25000.0],["1989-04-21",1.174,1.174,1.1574,1.174,2200.0],["1989-04-24",1.174,1.174,1.1574,1.174,62400.0],["1989-04-25",1.174,1.1822,1.1574,1.1822,23800.0],["1989-04-26",1.1822,1.1905,1.1657,1.1905,38000.0],["1989-04-27",1.1905,1.1988,1.1822,1.1905,11200.0],["1989-04-28",1.1905,1.1988,1.1822,1.1988,23200.0],["1989-05-01",1.1988,1.1988,1.174,1.174,1000.0],["1989-05-02",1.174,1.1905,1.174,1.174,8800.0],["1989-05-03",1.174,1.1905,1.174,1.1905,4000.0],["1989-05-04",1.1905,1.1988,1.174,1.1822,27600.0],["1989-05-05",1.1905,1.1988,1.1905,1.1988,4000.0],["1989-05-08",1.1988,1.1988,1.174,1.174,21200.0],["1989-05-09",1.174,1.1988,1.174,1.1822,6400.0],["1989-05-10",1.1822,1.1905,1.174,1.1822,89000.0],["1989-05-11",1.1822,1.1905,1.1657,1.1657,31600.0],["1989-05-12",1.1657,1.1822,1.1657,1.1822,7400.0],["1989-05-15",1.1822,1.1822,1.1657,1.1822,85400.0],["1989-05-16",1.1822,1.1822,1.1657,1.1822,16400.0],["1989-05-17",1.1822,1.1905,1.174,1.174,46200.0],["1989-05-18",1.174,1.1905,1.174,1.174,18600.0],["1989-05-19",1.174,1.1905,1.174,1.1822,12000.0],["1989-05-22",1.1822,1.1822,1.174,1.1822,24800.0],["1989-05-23",1.1822,1.1822,1.174,1.1822,15600.0],["1989-05-24",1.1822,1.1822,1.174,1.174,16800.0],["1989-05-25",1.174,1.1822,1.1657,1.1657,90000.0],["1989-05-26",1.1657,1.1822,1.1657,1.1822,76200.0],["1989-05-30",1.1822,1.1905,1.1657,1.1822,15200.0],["1989-05-31",1.1822,1.1905,1.174,1.1905,7400.0],["1989-06-01",1.1905,1.1988,1.1822,1.1822,15000.0],["1989-06-02",1.1822,1.1822,1.1822,1.1822,6600.0],["1989-06-05",1.1822,1.1988,1.1822,1.1822,6600.0],["1989-06-06",1.1822,1.1988,1.174,1.174,2600.0],["1989-06-07",1.174,1.1988,1.174,1.1988,3000.0],["1989-06-08",1.1988,1.1988,1.1822,1.1822,6600.0],["1989-06-09",1.1822,1.1988,1.1822,1.1905,9600.0],["1989-06-12",1.1905,1.207,1.1905,1.1905,23200.0],["1989-06-13",1.1905,1.1988,1.1822,1.1988,800.0],["1989-06-14",1.1988,1.1988,1.1905,1.1988,48000.0],["1989-06-15",1.1988,1.207,1.1905,1.207,19000.0],["1989-06-16",1.1905,1.1905,1.1905,1.1905,3600.0],["1989-06-19",1.1905,1.207,1.1905,1.207,14600.0],["1989-06-20",1.1988,1.1988,1.1905,1.1905,13200.0],["1989-06-21",1.1905,1.1988,1.1905,1.1905,49600.0],["1989-06-22",1.1905,1.207,1.1905,1.1988,28200.0],["1989-06-23",1.1988,1.207,1.1905,1.207,7600.0],["1989-06-26",1.207,1.207,1.1988,1.1988,2800.0],["1989-06-27",1.1988,1.207,1.1988,1.1988,3200.0],["1989-06-28",1.1988,1.207,1.1905,1.1905,162600.0],["1989-06-29",1.1905,1.2153,1.1822,1.1822,12200.0],["1989-06-30",1.1822,1.1905,1.174,1.1822,64400.0],["1989-07-03",1.1905,1.1905,1.1905,1.1905,4400.0],["1989-07-05",1.1905,1.1905,1.174,1.1905,46600.0],["1989-07-06",1.1905,1.1905,1.174,1.1905,39600.0],["1989-07-07",1.1905,1.207,1.1822,1.207,43400.0],["1989-07-10",1.2104,1.2104,1.202,1.2104,32400.0],["1989-07-11",1.2104,1.2104,1.1852,1.202,33000.0],["1989-07-12",1.202,1.202,1.1852,1.1936,22200.0],["1989-07-13",1.1936,1.202,1.1852,1.1852,32800.0],["1989-07-14",1.1852,1.202,1.1852,1.1936,26600.0],["1989-07-17",1.1936,1.202,1.1852,1.202,9200.0],["1989-07-18",1.202,1.202,1.1936,1.1936,35600.0],["1989-07-19",1.1936,1.2188,1.1936,1.1936,21400.0],["1989-07-20",1.1936,1.202,1.1852,1.1852,2023400.0],["1989-07-21",1.1852,1.1936,1.1852,1.1936,156600.0],["1989-07-24",1.1936,1.202,1.1852,1.202,57400.0],["1989-07-25",1.202,1.202,1.1936,1.202,112800.0],["1989-07-26",1.202,1.2104,1.1936,1.202,44600.0],["1989-07-27",1.202,1.2188,1.202,1.2104,198400.0],["1989-07-28",1.2104,1.2272,1.202,1.2104,46800.0],["1989-07-31",1.2104,1.2356,1.2104,1.2272,172200.0],["1989-08-01",1.2272,1.244,1.2272,1.244,106400.0],["1989-08-02",1.244,1.2524,1.2272,1.244,110600.0],["1989-08-03",1.244,1.286,1.244,1.2776,152400.0],["1989-08-04",1.2776,1.2776,1.2608,1.2776,141000.0],["1989-08-07",1.2776,1.2776,1.2692,1.2776,28400.0],["1989-08-08",1.2776,1.2776,1.2692,1.2776,58800.0],["1989-08-09",1.2776,1.2776,1.2608,1.2692,110200.0],["1989-08-10",1.2692,1.2776,1.2692,1.2692,99000.0],["1989-08-11",1.2692,1.286,1.2692,1.2692,29600.0],["1989-08-14",1.2692,1.2776,1.2608,1.2776,41000.0],["1989-08-15",1.2776,1.2776,1.2608,1.2692,35800.0],["1989-08-16",1.2692,1.2692,1.2608,1.2692,50400.0],["1989-08-17",1.2692,1.2692,1.2608,1.2608,18800.0],["1989-08-18",1.2608,1.2776,1.2608,1.2692,13200.0],["1989-08-21",1.2692,1.2692,1.2608,1.2692,8400.0],["1989-08-22",1.2692,1.2692,1.244,1.2608,145000.0],["1989-08-23",1.2608,1.2692,1.2524,1.2692,195400.0],["1989-08-24",1.2692,1.2692,1.2524,1.2524,82800.0],["1989-08-25",1.2524,1.2692,1.2524,1.2524,3000.0],["1989-08-28",1.2608,1.2692,1.2608,1.2692,88200.0],["1989-08-29",1.2692,1.2692,1.2608,1.2692,24200.0],["1989-08-30",1.2692,1.2776,1.2608,1.2776,6400.0],["1989-08-31",1.2776,1.2776,1.2608,1.2608,9400.0],["1989-09-01",1.2608,1.2776,1.2608,1.2692,36200.0],["1989-09-05",1.2692,1.2776,1.2608,1.2608,2400.0],["1989-09-06",1.2608,1.2776,1.2608,1.2692,7600.0],["1989-09-07",1.2692,1.2692,1.2608,1.2692,3200.0],["1989-09-08",1.2692,1.2692,1.2608,1.2608,6400.0],["1989-09-11",1.2608,1.2776,1.2608,1.2776,38000.0],["1989-09-12",1.2776,1.2776,1.2608,1.2608,25200.0],["1989-09-13",1.2608,1.2776,1.2608,1.2692,21000.0],["1989-09-14",1.2692,1.2692,1.2608,1.2608,9400.0],["1989-09-15",1.2608,1.2692,1.2524,1.2524,17600.0],["1989-09-18",1.2524,1.2692,1.2524,1.2692,130600.0],["1989-09-19",1.2692,1.2692,1.2524,1.2608,104400.0],["1989-09-20",1.2608,1.2692,1.244,1.2608,21000.0],["1989-09-21",1.2608,1.2608,1.244,1.2608,27600.0],["1989-09-22",1.2608,1.2608,1.244,1.2524,43000.0],["1989-09-25",1.2524,1.2608,1.244,1.2608,14800.0],["1989-09-26",1.2608,1.2608,1.244,1.2608,7400.0],["1989-09-27",1.2608,1.2608,1.244,1.2608,21200.0],["1989-09-28",1.2608,1.2608,1.244,1.244,12800.0],["1989-09-29",1.244,1.2608,1.244,1.2608,20400.0],["1989-10-02",1.2608,1.2692,1.244,1.2692,29800.0],["1989-10-03",1.2692,1.2692,1.244,1.244,14200.0],["1989-10-04",1.2692,1.2692,1.2692,1.2692,1800.0],["1989-10-05",1.2692,1.2692,1.2524,1.2692,26000.0],["1989-10-06",1.2904,1.2904,1.2733,1.2733,22600.0],["1989-10-09",1.2819,1.299,1.2819,1.299,28200.0],["1989-10-10",1.2904,1.2904,1.2733,1.2733,17400.0],["1989-10-11",1.2733,1.299,1.2733,1.299,58000.0],["1989-10-12",1.299,1.299,1.2819,1.2819,24800.0],["1989-10-13",1.2819,1.299,1.2648,1.2733,51800.0],["1989-10-16",1.2562,1.2562,1.2221,1.2477,92600.0],["1989-10-17",1.2477,1.2562,1.2392,1.2562,133800.0],["1989-10-18",1.2562,1.2562,1.2477,1.2477,43800.0],["1989-10-19",1.2477,1.2562,1.2477,1.2477,13600.0],["1989-10-20",1.2477,1.2562,1.2392,1.2562,39800.0],["1989-10-23",1.2562,1.2562,1.2392,1.2392,20200.0],["1989-10-24",1.2392,1.2562,1.2306,1.2562,73200.0],["1989-10-25",1.2562,1.2562,1.2306,1.2562,68000.0],["1989-10-26",1.2562,1.2562,1.2306,1.2306,38200.0],["1989-10-27",1.2306,1.2562,1.2306,1.2477,47200.0],["1989-10-30",1.2392,1.2392,1.2221,1.2221,171800.0],["1989-10-31",1.2221,1.2392,1.2221,1.2306,30400.0],["1989-11-01",1.2306,1.2392,1.2306,1.2392,35400.0],["1989-11-02",1.2392,1.2392,1.2306,1.2392,73600.0],["1989-11-03",1.2392,1.2392,1.2221,1.2306,116400.0],["1989-11-06",1.2306,1.2392,1.2221,1.2221,41800.0],["1989-11-07",1.2221,1.2392,1.2221,1.2306,41000.0],["1989-11-08",1.2306,1.2392,1.2221,1.2221,77200.0],["1989-11-09",1.2221,1.2392,1.2221,1.2221,134800.0],["1989-11-10",1.2221,1.2392,1.2221,1.2306,222200.0],["1989-11-13",1.2306,1.2306,1.2135,1.2135,17600.0],["1989-11-14",1.2135,1.2306,1.2135,1.2221,99200.0],["1989-11-15",1.2221,1.2306,1.2135,1.2221,56200.0],["1989-11-16",1.2221,1.2306,1.2135,1.2221,131600.0],["1989-11-17",1.2221,1.2221,1.2135,1.2221,18200.0],["1989-11-20",1.2221,1.2306,1.2135,1.2135,86600.0],["1989-11-21",1.2135,1.2306,1.2135,1.2306,71400.0],["1989-11-22",1.2306,1.2306,1.2135,1.2135,21600.0],["1989-11-24",1.2135,1.2306,1.2135,1.2221,7600.0],["1989-11-27",1.2221,1.2306,1.2221,1.2306,5200.0],["1989-11-28",1.2306,1.2392,1.2221,1.2306,97000.0],["1989-11-29",1.2306,1.2392,1.2221,1.2306,44200.0],["1989-11-30",1.2306,1.2306,1.2221,1.2221,50000.0],["1989-12-01",1.2221,1.2392,1.2221,1.2306,35200.0],["1989-12-04",1.2306,1.2392,1.2221,1.2221,3000.0],["1989-12-05",1.2221,1.2392,1.2221,1.2221,27200.0],["1989-12-06",1.2221,1.2392,1.2221,1.2392,88800.0],["1989-12-07",1.2392,1.2392,1.2221,1.2392,25600.0],["1989-12-08",1.2392,1.2392,1.2221,1.2221,8200.0],["1989-12-11",1.2221,1.2392,1.2221,1.2392,78400.0],["1989-12-12",1.2392,1.2477,1.2306,1.2477,39000.0],["1989-12-13",1.2477,1.2648,1.2392,1.2477,154400.0],["1989-12-14",1.2477,1.2648,1.2392,1.2392,134600.0],["1989-12-15",1.2392,1.2562,1.2392,1.2392,202400.0],["1989-12-18",1.2392,1.2562,1.2306,1.2306,77600.0],["1989-12-19",1.2306,1.2477,1.2306,1.2306,156400.0],["1989-12-20",1.2306,1.2392,1.2221,1.2306,136200.0],["1989-12-21",1.2306,1.2306,1.2221,1.2221,80000.0],["1989-12-22",1.2221,1.2306,1.2221,1.2306,27400.0],["1989-12-26",1.2306,1.2306,1.2221,1.2221,13800.0],["1989-12-27",1.2221,1.2306,1.2221,1.2306,33000.0],["1989-12-28",1.2306,1.2392,1.2221,1.2306,95000.0],["1989-12-29",1.2306,1.2392,1.2221,1.2306,32800.0],["1990-01-02",1.2306,1.2392,1.2221,1.2306,28400.0],["1990-01-03",1.2306,1.2392,1.2221,1.2221,166600.0],["1990-01-04",1.2221,1.2477,1.2221,1.2477,178200.0],["1990-01-05",1.2477,1.2477,1.2221,1.2221,128600.0],["1990-01-08",1.2436,1.2523,1.2262,1.2436,26200.0],["1990-01-09",1.2436,1.2436,1.2262,1.2262,77000.0],["1990-01-10",1.2262,1.2436,1.2262,1.2262,7400.0],["1990-01-11",1.2262,1.2436,1.2175,1.2175,50600.0],["1990-01-12",1.2175,1.2262,1.2001,1.2175,9000.0],["1990-01-15",1.2175,1.2262,1.2001,1.2088,10200.0],["1990-01-16",1.2088,1.2175,1.1914,1.2001,20000.0],["1990-01-17",1.2001,1.2262,1.2001,1.2175,54400.0],["1990-01-18",1.2175,1.2262,1.2001,1.2001,20000.0],["1990-01-19",1.2001,1.2175,1.2001,1.2001,6800.0],["1990-01-22",1.2001,1.2175,1.1914,1.1914,25000.0],["1990-01-23",1.1914,1.2175,1.1914,1.2001,24200.0],["1990-01-24",1.1914,1.1914,1.1654,1.1914,21400.0],["1990-01-25",1.1828,1.1828,1.1741,1.1741,5000.0],["1990-01-26",1.1741,1.1828,1.1741,1.1828,31000.0],["1990-01-29",1.1828,1.1914,1.1741,1.1741,54600.0],["1990-01-30",1.1741,1.2001,1.1741,1.1914,81000.0],["1990-01-31",1.1914,1.2001,1.1914,1.1914,10800.0],["1990-02-01",1.1914,1.2088,1.1914,1.1914,7400.0],["1990-02-02",1.1914,1.2088,1.1828,1.1828,24400.0],["1990-02-05",1.1828,1.2001,1.1654,1.1654,30400.0],["1990-02-06",1.1654,1.1914,1.1654,1.1828,3400.0],["1990-02-07",1.1828,1.1828,1.1654,1.1741,6600.0],["1990-02-08",1.1741,1.1828,1.1567,1.1567,54200.0],["1990-02-09",1.1567,1.1741,1.148,1.1741,15400.0],["1990-02-12",1.1654,1.1654,1.1306,1.1306,17400.0],["1990-02-13",1.1306,1.1567,1.1306,1.1393,22400.0],["1990-02-14",1.1393,1.1567,1.1393,1.1567,10600.0],["1990-02-15",1.1567,1.1654,1.1393,1.1393,35200.0],["1990-02-16",1.1393,1.1654,1.1393,1.1567,20000.0],["1990-02-20",1.1567,1.1567,1.1393,1.1567,10600.0],["1990-02-21",1.148,1.148,1.1306,1.1306,42200.0],["1990-02-22",1.1306,1.1306,1.1306,1.1306,2400.0],["1990-02-23",1.1306,1.148,1.1306,1.148,10800.0],["1990-02-26",1.148,1.148,1.1306,1.148,19400.0],["1990-02-27",1.148,1.148,1.1306,1.148,14400.0],["1990-02-28",1.148,1.148,1.1306,1.148,21800.0],["1990-03-01",1.148,1.148,1.1306,1.1306,14200.0],["1990-03-02",1.1306,1.148,1.1306,1.148,13000.0],["1990-03-05",1.148,1.148,1.1306,1.148,12000.0],["1990-03-06",1.1393,1.1393,1.1219,1.1219,20600.0],["1990-03-07",1.1393,1.1393,1.1132,1.1306,7600.0],["1990-03-08",1.1132,1.1393,1.1132,1.1393,30200.0],["1990-03-09",1.1393,1.1393,1.1132,1.1132,26600.0],["1990-03-12",1.1132,1.1393,1.1132,1.1132,99400.0],["1990-03-13",1.1306,1.1306,1.1132,1.1132,27000.0],["1990-03-14",1.1306,1.1306,1.1132,1.1306,18800.0],["1990-03-15",1.1306,1.1306,1.1132,1.1132,92600.0],["1990-03-16",1.1045,1.1219,1.0871,1.0871,22600.0],["1990-03-19",1.0871,1.1219,1.0871,1.1132,16800.0],["1990-03-20",1.1132,1.1132,1.0958,1.1132,20800.0],["1990-03-21",1.1132,1.1132,1.1045,1.1132,7600.0],["1990-03-22",1.1132,1.1219,1.1045,1.1045,43200.0],["1990-03-23",1.1219,1.1219,1.1045,1.1219,51600.0],["1990-03-26",1.1219,1.1306,1.1045,1.1306,42800.0],["1990-03-27",1.1132,1.1306,1.1132,1.1306,4400.0],["1990-03-28",1.1306,1.1306,1.1132,1.1306,5200.0],["1990-03-29",1.1132,1.1219,1.1132,1.1219,6400.0],["1990-03-30",1.1306,1.1306,1.1045,1.1132,10200.0],["1990-04-02",1.1045,1.1219,1.1045,1.1219,5800.0],["1990-04-03",1.1219,1.1219,1.1045,1.1132,200600.0],["1990-04-04",1.1219,1.1306,1.1045,1.1306,100800.0],["1990-04-05",1.1306,1.1306,1.1045,1.1219,25600.0],["1990-04-06",1.1261,1.1439,1.1173,1.135,32600.0],["1990-04-09",1.135,1.135,1.1173,1.1173,8200.0],["1990-04-10",1.1173,1.135,1.1173,1.1173,19000.0],["1990-04-11",1.1173,1.135,1.1084,1.1084,22800.0],["1990-04-12",1.1173,1.1261,1.0995,1.1261,44400.0],["1990-04-16",1.1261,1.1261,1.0995,1.1261,13200.0],["1990-04-17",1.0995,1.1261,1.0995,1.0995,24000.0],["1990-04-18",1.1261,1.1261,1.0995,1.1261,18200.0],["1990-04-19",1.0995,1.1261,1.0995,1.0995,17200.0],["1990-04-20",1.0995,1.1261,1.0995,1.1261,80200.0],["1990-04-23",1.1261,1.1261,1.0995,1.1084,25400.0],["1990-04-24",1.1173,1.1173,1.0995,1.1173,108600.0],["1990-04-25",1.1173,1.1173,1.0995,1.1173,52000.0],["1990-04-26",1.0995,1.1084,1.0995,1.1084,34400.0],["1990-04-27",1.1084,1.1084,1.0995,1.0995,14400.0],["1990-04-30",1.1084,1.1084,1.0995,1.1084,54200.0],["1990-05-01",1.1084,1.1084,1.0995,1.1084,62600.0],["1990-05-02",1.1084,1.1173,1.0995,1.0995,103200.0],["1990-05-03",1.1173,1.1173,1.0995,1.1173,71400.0],["1990-05-04",1.0995,1.1173,1.0995,1.0995,46800.0],["1990-05-07",1.0995,1.0995,1.0818,1.0818,16400.0],["1990-05-08",1.0818,1.0818,1.0729,1.0729,22200.0],["1990-05-09",1.0818,1.0818,1.0729,1.0729,24000.0],["1990-05-10",1.0729,1.0818,1.0552,1.0641,19800.0],["1990-05-11",1.0641,1.0641,1.0552,1.0552,15800.0],["1990-05-14",1.0552,1.0641,1.0463,1.0552,29000.0],["1990-05-15",1.0552,1.0641,1.0463,1.0463,37200.0],["1990-05-16",1.0463,1.0641,1.0375,1.0375,48200.0],["1990-05-17",1.0375,1.0641,1.0375,1.0463,42000.0],["1990-05-18",1.0463,1.0641,1.0463,1.0552,56800.0],["1990-05-21",1.0552,1.0818,1.0552,1.0729,55200.0],["1990-05-22",1.0729,1.0995,1.0641,1.0907,23600.0],["1990-05-23",1.0995,1.1261,1.0995,1.1261,41000.0],["1990-05-24",1.1261,1.135,1.1173,1.1173,20200.0],["1990-05-25",1.1173,1.1261,1.1173,1.1261,20000.0],["1990-05-29",1.1261,1.1261,1.1173,1.1173,2000.0],["1990-05-30",1.1261,1.1261,1.1173,1.1261,20200.0],["1990-05-31",1.1173,1.135,1.1173,1.1261,9400.0],["1990-06-01",1.1261,1.135,1.1084,1.1173,23000.0],["1990-06-04",1.1261,1.1705,1.1261,1.1439,49200.0],["1990-06-05",1.1527,1.1527,1.1173,1.1261,16600.0],["1990-06-06",1.1261,1.1261,1.1173,1.1261,14600.0],["1990-06-07",1.1173,1.1261,1.1084,1.1261,28000.0],["1990-06-08",1.135,1.135,1.1173,1.1173,10600.0],["1990-06-11",1.1173,1.1261,1.1084,1.1261,8600.0],["1990-06-12",1.1173,1.135,1.1173,1.1173,24600.0],["1990-06-13",1.1173,1.1173,1.0907,1.0907,14600.0],["1990-06-14",1.0907,1.0995,1.0818,1.0907,13000.0],["1990-06-15",1.0907,1.0995,1.0907,1.0995,20200.0],["1990-06-18",1.1084,1.1084,1.0995,1.1084,15000.0],["1990-06-19",1.0995,1.1173,1.0995,1.1084,17400.0],["1990-06-20",1.1173,1.1439,1.1084,1.135,18200.0],["1990-06-21",1.135,1.1439,1.135,1.1439,2800.0],["1990-06-22",1.135,1.1527,1.135,1.1439,30600.0],["1990-06-25",1.135,1.1527,1.135,1.1439,6800.0],["1990-06-26",1.135,1.1439,1.135,1.135,8200.0],["1990-06-27",1.1439,1.1527,1.1439,1.1527,2800.0],["1990-06-28",1.1439,1.1616,1.1439,1.1439,23000.0],["1990-06-29",1.1527,1.1527,1.135,1.1527,8000.0],["1990-07-02",1.1439,1.1527,1.1439,1.1527,9200.0],["1990-07-03",1.1439,1.1527,1.1439,1.1527,9400.0],["1990-07-05",1.1439,1.1527,1.135,1.1439,12400.0],["1990-07-06",1.1439,1.1527,1.1439,1.1527,8400.0],["1990-07-09",1.139,1.1571,1.139,1.1571,14400.0],["1990-07-10",1.1571,1.1571,1.148,1.148,97800.0],["1990-07-11",1.139,1.148,1.1209,1.13,917200.0],["1990-07-12",1.1209,1.13,1.1209,1.1209,6000.0],["1990-07-13",1.13,1.139,1.1209,1.1209,32200.0],["1990-07-16",1.13,1.13,1.1119,1.13,23600.0],["1990-07-17",1.139,1.139,1.1209,1.1209,16000.0],["1990-07-18",1.13,1.139,1.1209,1.13,34600.0],["1990-07-19",1.1209,1.13,1.1119,1.1119,25200.0],["1990-07-20",1.1209,1.13,1.1119,1.13,17000.0],["1990-07-23",1.139,1.148,1.1028,1.1119,21600.0],["1990-07-24",1.1119,1.1119,1.0938,1.0938,14000.0],["1990-07-25",1.1028,1.139,1.1028,1.1028,39600.0],["1990-07-26",1.1119,1.1119,1.0938,1.0938,10600.0],["1990-07-27",1.0848,1.0848,1.0757,1.0757,19000.0],["1990-07-30",1.0757,1.0848,1.0757,1.0848,20800.0],["1990-07-31",1.0848,1.13,1.0848,1.1209,27200.0],["1990-08-01",1.13,1.148,1.1209,1.139,48400.0],["1990-08-02",1.1119,1.1119,1.0938,1.0938,15000.0],["1990-08-03",1.0848,1.1028,1.0576,1.1028,48200.0],["1990-08-06",1.0938,1.1028,1.0848,1.1028,16800.0],["1990-08-07",1.0938,1.0938,1.0848,1.0848,25800.0],["1990-08-08",1.0938,1.0938,1.0757,1.0938,6600.0],["1990-08-09",1.0938,1.0938,1.0848,1.0848,3600.0],["1990-08-10",1.0848,1.0938,1.0757,1.0757,8200.0],["1990-08-13",1.0848,1.0848,1.0305,1.0396,13200.0],["1990-08-14",1.0396,1.0396,1.0215,1.0305,23600.0],["1990-08-15",1.0305,1.0305,1.0124,1.0215,10000.0],["1990-08-16",1.0215,1.0305,1.0124,1.0124,11600.0],["1990-08-17",1.0215,1.0305,1.0215,1.0305,3800.0],["1990-08-20",1.0215,1.0305,1.0124,1.0305,12400.0],["1990-08-21",1.0215,1.0396,1.0124,1.0305,18800.0],["1990-08-22",1.0215,1.0396,1.0215,1.0396,17800.0],["1990-08-23",1.0305,1.0396,1.0215,1.0215,12000.0],["1990-08-24",1.0305,1.0305,0.9853,0.9853,49000.0],["1990-08-27",0.9853,0.9944,0.9853,0.9944,14400.0],["1990-08-28",0.9944,1.0034,0.9853,1.0034,12000.0],["1990-08-29",1.0034,1.0486,1.0034,1.0486,34600.0],["1990-08-30",1.0576,1.0667,1.0124,1.0124,24400.0],["1990-08-31",1.0215,1.0215,1.0034,1.0124,18600.0],["1990-09-04",1.0215,1.0215,1.0034,1.0124,5000.0],["1990-09-05",1.0305,1.0486,1.0215,1.0486,21200.0],["1990-09-06",1.0576,1.0576,1.0396,1.0396,19600.0],["1990-09-07",1.0486,1.0486,1.0396,1.0396,5000.0],["1990-09-10",1.0486,1.0576,1.0396,1.0486,2400.0],["1990-09-11",1.0576,1.0757,1.0576,1.0667,3000.0],["1990-09-12",1.0667,1.0667,1.0576,1.0576,61400.0],["1990-09-13",1.0576,1.0576,1.0486,1.0576,10800.0],["1990-09-14",1.0486,1.0576,1.0486,1.0576,7600.0],["1990-09-17",1.0576,1.0576,1.0486,1.0486,10000.0],["1990-09-18",1.0486,1.0486,1.0215,1.0215,18600.0],["1990-09-19",1.0215,1.0305,1.0215,1.0305,5200.0],["1990-09-20",1.0305,1.0396,1.0124,1.0124,24600.0],["1990-09-21",1.0215,1.0305,1.0215,1.0305,28800.0],["1990-09-24",1.0305,1.0305,0.9944,0.9944,89200.0],["1990-09-25",0.9853,1.0034,0.9853,1.0034,33400.0],["1990-09-26",0.9944,1.0124,0.9853,1.0034,11200.0],["1990-09-27",1.0124,1.0215,0.9944,0.9944,11200.0],["1990-09-28",0.9944,0.9944,0.9763,0.9763,47000.0],["1990-10-01",0.9853,1.0034,0.9763,0.9853,22200.0],["1990-10-02",0.9944,1.0034,0.9944,0.9944,20200.0],["1990-10-03",0.9944,1.0034,0.9853,0.9853,32400.0],["1990-10-04",0.9853,0.9944,0.9853,0.9853,14600.0],["1990-10-05",0.9805,0.999,0.9805,0.999,8000.0],["1990-10-08",0.999,1.0453,0.999,1.036,19000.0],["1990-10-09",1.0268,1.036,1.0268,1.036,11000.0],["1990-10-10",1.0268,1.0268,1.0083,1.0175,37000.0],["1990-10-11",1.0083,1.0083,0.999,0.999,41200.0],["1990-10-12",0.9898,0.999,0.9805,0.9898,27400.0],["1990-10-15",0.9898,0.9898,0.9713,0.9713,60800.0],["1990-10-16",0.9713,0.9805,0.962,0.962,66000.0],["1990-10-17",0.962,0.962,0.925,0.9435,27800.0],["1990-10-18",0.9528,0.962,0.9435,0.9528,156000.0],["1990-10-19",0.962,0.962,0.9528,0.9528,13200.0],["1990-10-22",0.962,0.962,0.9528,0.9528,20000.0],["1990-10-23",0.962,0.9713,0.9528,0.9713,9400.0],["1990-10-24",0.962,0.962,0.9528,0.962,14800.0],["1990-10-25",0.9713,0.9713,0.9528,0.962,42000.0],["1990-10-26",0.9528,0.9528,0.9528,0.9528,44400.0],["1990-10-29",0.9528,0.9528,0.9435,0.9528,12400.0],["1990-10-30",0.9528,0.9713,0.9435,0.9713,19400.0],["1990-10-31",0.9713,0.9713,0.9528,0.9713,63000.0],["1990-11-01",0.9805,0.9805,0.9528,0.962,27400.0],["1990-11-02",0.9713,0.9713,0.9528,0.9528,43800.0],["1990-11-05",0.962,0.962,0.9528,0.962,10200.0],["1990-11-06",0.9528,0.9805,0.9528,0.962,51000.0],["1990-11-07",0.962,0.962,0.9528,0.9528,26200.0],["1990-11-08",0.9343,0.9435,0.925,0.925,19400.0],["1990-11-09",0.9343,0.9528,0.9343,0.9435,15400.0],["1990-11-12",0.9435,0.9805,0.9435,0.9805,21200.0],["1990-11-13",0.9898,1.0083,0.9805,1.0083,18800.0],["1990-11-14",0.999,1.0268,0.999,1.0268,4600.0],["1990-11-15",1.0175,1.0268,1.0175,1.0268,7600.0],["1990-11-16",1.0268,1.036,1.0268,1.0268,9000.0],["1990-11-19",1.0175,1.0175,0.999,0.999,13000.0],["1990-11-20",1.0083,1.0175,0.999,1.0175,24000.0],["1990-11-21",1.0083,1.036,1.0083,1.0268,20800.0],["1990-11-23",1.036,1.036,1.036,1.036,1800.0],["1990-11-26",1.036,1.0545,1.0268,1.0545,13200.0],["1990-11-27",1.0638,1.073,1.0545,1.0638,18800.0],["1990-11-28",1.073,1.0915,1.0638,1.0823,61000.0],["1990-11-29",1.073,1.0915,1.073,1.0915,8200.0],["1990-11-30",1.0823,1.0915,1.0823,1.0823,20600.0],["1990-12-03",1.0915,1.1008,1.0823,1.0915,74400.0],["1990-12-04",1.0823,1.0915,1.0823,1.0915,59400.0],["1990-12-05",1.0823,1.0915,1.0823,1.0823,13000.0],["1990-12-06",1.073,1.1008,1.073,1.1008,16400.0],["1990-12-07",1.0915,1.1008,1.0915,1.0915,7400.0],["1990-12-10",1.1008,1.1008,1.0915,1.1008,34000.0],["1990-12-11",1.1008,1.1008,1.0915,1.0915,22600.0],["1990-12-12",1.1008,1.1008,1.0915,1.0915,12000.0],["1990-12-13",1.1008,1.1008,1.0915,1.1008,12800.0],["1990-12-14",1.1008,1.1008,1.0823,1.0915,6400.0],["1990-12-17",1.0823,1.0915,1.0823,1.0915,16600.0],["1990-12-18",1.0915,1.0915,1.0823,1.0823,58600.0],["1990-12-19",1.0915,1.11,1.0823,1.1008,40400.0],["1990-12-20",1.0915,1.0915,1.073,1.073,38600.0],["1990-12-21",1.0823,1.0823,1.073,1.073,33600.0],["1990-12-24",1.0638,1.073,1.0638,1.073,8000.0],["1990-12-26",1.0823,1.0823,1.073,1.0823,28600.0],["1990-12-27",1.0823,1.0823,1.0638,1.073,115600.0],["1990-12-28",1.073,1.0823,1.0638,1.073,7200.0],["1990-12-31",1.073,1.1008,1.073,1.1008,20600.0],["1991-01-02",1.11,1.11,1.0915,1.0915,7200.0],["1991-01-03",1.0823,1.0915,1.0823,1.0915,70600.0],["1991-01-04",1.0915,1.0915,1.0823,1.0915,8600.0],["1991-01-07",1.0657,1.0751,1.0657,1.0751,8600.0],["1991-01-08",1.0564,1.0751,1.0564,1.0751,19000.0],["1991-01-09",1.0751,1.0938,1.0751,1.0844,88600.0],["1991-01-10",1.0938,1.1124,1.0938,1.1031,17400.0],["1991-01-11",1.1031,1.1124,1.1031,1.1031,5800.0],["1991-01-14",1.0938,1.1031,1.0844,1.0844,53400.0],["1991-01-15",1.0844,1.0844,1.0844,1.0844,7200.0],["1991-01-16",1.0938,1.0938,1.0844,1.0938,16800.0],["1991-01-17",1.1031,1.1218,1.1031,1.1031,26800.0],["1991-01-18",1.0938,1.1031,1.0938,1.0938,15800.0],["1991-01-21",1.0751,1.1031,1.0751,1.1031,10200.0],["1991-01-22",1.1124,1.1124,1.0938,1.1031,16400.0],["1991-01-23",1.1031,1.1218,1.1031,1.1124,18800.0],["1991-01-24",1.1218,1.1405,1.1124,1.1124,40000.0],["1991-01-25",1.1124,1.1405,1.1124,1.1218,11200.0],["1991-01-28",1.1124,1.1405,1.1124,1.1218,54200.0],["1991-01-29",1.1218,1.1405,1.1218,1.1311,13000.0],["1991-01-30",1.1405,1.1872,1.1405,1.1872,41400.0],["1991-01-31",1.1872,1.1966,1.1779,1.1966,49800.0],["1991-02-01",1.1872,1.2059,1.1872,1.1872,54000.0],["1991-02-04",1.1685,1.1685,1.1311,1.1592,26600.0],["1991-02-05",1.1498,1.1685,1.1498,1.1685,8400.0],["1991-02-06",1.1592,1.1685,1.1218,1.1311,18000.0],["1991-02-07",1.1218,1.1311,1.1031,1.1031,34000.0],["1991-02-08",1.1124,1.1218,1.1031,1.1031,35800.0],["1991-02-11",1.1124,1.1966,1.1124,1.1966,30000.0],["1991-02-12",1.1872,1.1872,1.1498,1.1779,35200.0],["1991-02-13",1.1966,1.1966,1.1592,1.1779,37800.0],["1991-02-14",1.1872,1.1966,1.1779,1.1872,14600.0],["1991-02-15",1.1966,1.1966,1.1685,1.1966,25600.0],["1991-02-19",1.1779,1.1872,1.1311,1.1405,21600.0],["1991-02-20",1.1498,1.1592,1.1405,1.1498,11000.0],["1991-02-21",1.1498,1.1592,1.1405,1.1592,14800.0],["1991-02-22",1.1498,1.1592,1.1498,1.1592,17800.0],["1991-02-25",1.1498,1.1685,1.1498,1.1685,34200.0],["1991-02-26",1.1592,1.1592,1.1405,1.1405,104200.0],["1991-02-27",1.1498,1.1498,1.1405,1.1498,62000.0],["1991-02-28",1.1592,1.1685,1.1592,1.1592,45400.0],["1991-03-01",1.1592,1.1592,1.1124,1.1124,100000.0],["1991-03-04",1.1311,1.1405,1.1218,1.1405,43200.0],["1991-03-05",1.1405,1.1498,1.1311,1.1311,60200.0],["1991-03-06",1.1498,1.1592,1.1311,1.1405,27600.0],["1991-03-07",1.1498,1.1498,1.1311,1.1405,12200.0],["1991-03-08",1.1498,1.1498,1.1311,1.1498,11200.0],["1991-03-11",1.1498,1.1592,1.1405,1.1592,11000.0],["1991-03-12",1.1592,1.1592,1.1498,1.1498,10000.0],["1991-03-13",1.1592,1.1685,1.1592,1.1685,28800.0],["1991-03-14",1.1685,1.1685,1.1498,1.1592,97400.0],["1991-03-15",1.1592,1.1685,1.1498,1.1498,43400.0],["1991-03-18",1.1498,1.1592,1.1498,1.1592,12400.0],["1991-03-19",1.1498,1.1685,1.1405,1.1685,36200.0],["1991-03-20",1.1685,1.1872,1.1685,1.1872,32400.0],["1991-03-21",1.1779,1.2246,1.1779,1.2246,17600.0],["1991-03-22",1.2246,1.262,1.2246,1.2433,19000.0],["1991-03-25",1.2527,1.262,1.2433,1.2433,8600.0],["1991-03-26",1.2527,1.262,1.2433,1.2527,260400.0],["1991-03-27",1.2527,1.2807,1.2527,1.2807,18200.0],["1991-03-28",1.2714,1.2901,1.2714,1.2807,18800.0],["1991-04-01",1.2807,1.2807,1.262,1.2714,26000.0],["1991-04-02",1.2714,1.2901,1.2527,1.2807,35200.0],["1991-04-03",1.2807,1.2994,1.2527,1.2807,21000.0],["1991-04-04",1.2714,1.2901,1.262,1.2901,5800.0],["1991-04-05",1.2901,1.2994,1.2807,1.2994,51200.0],["1991-04-08",1.2639,1.2639,1.2451,1.2545,18600.0],["1991-04-09",1.2639,1.2639,1.2545,1.2545,6000.0],["1991-04-10",1.2545,1.2545,1.2451,1.2545,174000.0],["1991-04-11",1.2545,1.2639,1.2545,1.2545,4600.0],["1991-04-12",1.2639,1.2639,1.2545,1.2639,41800.0],["1991-04-15",1.2734,1.3111,1.2639,1.3017,15400.0],["1991-04-16",1.3111,1.3394,1.3017,1.3394,58600.0],["1991-04-17",1.3488,1.3488,1.3394,1.3394,16800.0],["1991-04-18",1.3205,1.33,1.3111,1.33,25600.0],["1991-04-19",1.3488,1.3488,1.3205,1.33,35800.0],["1991-04-22",1.3205,1.33,1.3111,1.3205,17400.0],["1991-04-23",1.3394,1.3488,1.3111,1.3111,34400.0],["1991-04-24",1.3017,1.33,1.3017,1.3205,87600.0],["1991-04-25",1.3111,1.3488,1.3111,1.3394,7000.0],["1991-04-26",1.3488,1.3488,1.3394,1.3488,6600.0],["1991-04-29",1.3488,1.3488,1.33,1.33,19200.0],["1991-04-30",1.3394,1.3488,1.33,1.3488,7400.0],["1991-05-01",1.3488,1.3488,1.3394,1.3488,31800.0],["1991-05-02",1.3488,1.3583,1.33,1.3394,30400.0],["1991-05-03",1.3488,1.3583,1.3394,1.3583,12600.0],["1991-05-06",1.3394,1.3583,1.3394,1.3394,10400.0],["1991-05-07",1.3488,1.3677,1.3488,1.3677,11800.0],["1991-05-08",1.3771,1.396,1.3583,1.3583,25000.0],["1991-05-09",1.3583,1.3677,1.3583,1.3583,6600.0],["1991-05-10",1.3583,1.3677,1.3583,1.3583,21600.0],["1991-05-13",1.3677,1.3677,1.3488,1.3488,29600.0],["1991-05-14",1.3488,1.3583,1.3488,1.3583,16800.0],["1991-05-15",1.3583,1.3677,1.3488,1.3488,36600.0],["1991-05-16",1.3488,1.3771,1.3488,1.3488,15600.0],["1991-05-17",1.3583,1.3583,1.3488,1.3488,2800.0],["1991-05-20",1.3394,1.3583,1.3394,1.3488,25400.0],["1991-05-21",1.3394,1.3394,1.3205,1.3394,12200.0],["1991-05-22",1.3394,1.3866,1.3394,1.3583,32800.0],["1991-05-23",1.3677,1.3771,1.3394,1.3488,24000.0],["1991-05-24",1.3488,1.3488,1.33,1.3394,6400.0],["1991-05-28",1.33,1.3488,1.33,1.33,19000.0],["1991-05-29",1.33,1.3394,1.33,1.33,24800.0],["1991-05-30",1.33,1.3488,1.3205,1.3488,91600.0],["1991-05-31",1.3488,1.3488,1.3394,1.3488,31800.0],["1991-06-03",1.3583,1.3583,1.3488,1.3488,9600.0],["1991-06-04",1.3488,1.3583,1.3488,1.3488,12000.0],["1991-06-05",1.3488,1.3583,1.3488,1.3488,6000.0],["1991-06-06",1.3488,1.3583,1.3488,1.3488,107600.0],["1991-06-07",1.3583,1.3583,1.3488,1.3583,15400.0],["1991-06-10",1.3488,1.3583,1.3488,1.3488,7600.0],["1991-06-11",1.3394,1.3583,1.3394,1.3583,39600.0],["1991-06-12",1.3583,1.3583,1.3488,1.3488,5600.0],["1991-06-13",1.3583,1.3583,1.3394,1.3488,31200.0],["1991-06-14",1.3488,1.3583,1.3488,1.3488,8000.0],["1991-06-17",1.3583,1.3583,1.3488,1.3488,3200.0],["1991-06-18",1.3488,1.3583,1.3394,1.3394,114000.0],["1991-06-19",1.3394,1.3677,1.3394,1.3583,17200.0],["1991-06-20",1.3488,1.3488,1.3488,1.3488,2000.0],["1991-06-21",1.3394,1.3583,1.3394,1.3583,40600.0],["1991-06-24",1.3488,1.3488,1.3394,1.3394,12000.0],["1991-06-25",1.3394,1.3394,1.3394,1.3394,35000.0],["1991-06-26",1.3394,1.3394,1.33,1.3394,10200.0],["1991-06-27",1.3394,1.3394,1.33,1.3394,14000.0],["1991-06-28",1.3394,1.3583,1.3394,1.3583,12200.0],["1991-07-01",1.3583,1.3583,1.3394,1.3394,27800.0],["1991-07-02",1.33,1.3394,1.33,1.3394,14200.0],["1991-07-03",1.3394,1.3488,1.33,1.33,16400.0],["1991-07-05",1.3394,1.3394,1.33,1.33,2800.0],["1991-07-08",1.3394,1.3488,1.33,1.3488,9400.0],["1991-07-09",1.3394,1.3394,1.33,1.3394,12400.0],["1991-07-10",1.3394,1.3394,1.33,1.33,5800.0],["1991-07-11",1.33,1.3488,1.33,1.3488,29600.0],["1991-07-12",1.3394,1.3488,1.33,1.3394,9000.0],["1991-07-15",1.3227,1.3417,1.3227,1.3417,26200.0],["1991-07-16",1.3417,1.3417,1.3322,1.3417,5600.0],["1991-07-17",1.3417,1.3512,1.3417,1.3417,5400.0],["1991-07-18",1.3512,1.3512,1.3417,1.3417,56400.0],["1991-07-19",1.3512,1.3512,1.3417,1.3512,113200.0],["1991-07-22",1.3512,1.3512,1.3417,1.3417,10600.0],["1991-07-23",1.3512,1.3512,1.3417,1.3512,6400.0],["1991-07-24",1.3417,1.3417,1.3417,1.3417,46800.0],["1991-07-25",1.3512,1.3607,1.3417,1.3417,40800.0],["1991-07-26",1.3417,1.3512,1.3322,1.3417,9800.0],["1991-07-29",1.3322,1.3322,1.3322,1.3322,23000.0],["1991-07-30",1.3227,1.3322,1.3227,1.3322,20200.0],["1991-07-31",1.3322,1.3607,1.3227,1.3607,58000.0],["1991-08-01",1.3607,1.3607,1.3322,1.3512,24200.0],["1991-08-02",1.3512,1.3607,1.3417,1.3512,19000.0],["1991-08-05",1.3512,1.3512,1.3417,1.3417,12000.0],["1991-08-06",1.3512,1.3512,1.3227,1.3512,20400.0],["1991-08-07",1.3512,1.3512,1.3322,1.3417,45800.0],["1991-08-08",1.3417,1.3512,1.3322,1.3322,9000.0],["1991-08-09",1.3322,1.3607,1.3322,1.3512,7200.0],["1991-08-12",1.3512,1.3607,1.3417,1.3417,24800.0],["1991-08-13",1.3417,1.3512,1.3227,1.3227,15800.0],["1991-08-14",1.3322,1.3417,1.3227,1.3417,9200.0],["1991-08-15",1.3512,1.3512,1.3417,1.3512,25800.0],["1991-08-16",1.3512,1.3512,1.3417,1.3512,9800.0],["1991-08-19",1.3322,1.3322,1.3227,1.3227,12000.0],["1991-08-20",1.3322,1.3417,1.3322,1.3417,16000.0],["1991-08-21",1.3417,1.3512,1.3322,1.3417,10000.0],["1991-08-22",1.3417,1.3512,1.3417,1.3417,27600.0],["1991-08-23",1.3417,1.3512,1.3417,1.3512,20000.0],["1991-08-26",1.3417,1.3512,1.3417,1.3417,8000.0],["1991-08-27",1.3417,1.3512,1.3417,1.3512,26200.0],["1991-08-28",1.3417,1.3512,1.3417,1.3512,12200.0],["1991-08-29",1.3417,1.3512,1.3417,1.3512,15000.0],["1991-08-30",1.3417,1.3512,1.3417,1.3512,16800.0],["1991-09-03",1.3512,1.3512,1.3322,1.3417,15000.0],["1991-09-04",1.3322,1.3417,1.3322,1.3322,35200.0],["1991-09-05",1.3417,1.3417,1.3227,1.3417,8600.0],["1991-09-06",1.3322,1.3417,1.3322,1.3417,9000.0],["1991-09-09",1.3417,1.3417,1.3322,1.3417,13800.0],["1991-09-10",1.3417,1.3417,1.3322,1.3417,17600.0],["1991-09-11",1.3417,1.3512,1.3417,1.3512,6800.0],["1991-09-12",1.3417,1.3607,1.3417,1.3512,47600.0],["1991-09-13",1.3607,1.3988,1.3607,1.3893,30000.0],["1991-09-16",1.3893,1.3988,1.3798,1.3893,36000.0],["1991-09-17",1.3988,1.4083,1.3893,1.3893,15600.0],["1991-09-18",1.3893,1.4273,1.3893,1.3988,16600.0],["1991-09-19",1.4083,1.4178,1.3988,1.3988,21600.0],["1991-09-20",1.4083,1.4178,1.3988,1.3988,10800.0],["1991-09-23",1.4083,1.4083,1.3988,1.4083,3000.0],["1991-09-24",1.3988,1.4178,1.3988,1.4178,15600.0],["1991-09-25",1.4083,1.4083,1.3988,1.4083,8000.0],["1991-09-26",1.3893,1.4083,1.3893,1.3988,6600.0],["1991-09-27",1.3988,1.4273,1.3988,1.4178,21600.0],["1991-09-30",1.4178,1.4559,1.4178,1.4559,15000.0],["1991-10-01",1.4464,1.4559,1.4464,1.4464,8200.0],["1991-10-02",1.4368,1.4559,1.4368,1.4464,13000.0],["1991-10-03",1.4273,1.4368,1.4273,1.4368,14200.0],["1991-10-04",1.4464,1.4464,1.4273,1.4368,17600.0],["1991-10-07",1.4011,1.4395,1.4011,1.4395,24200.0],["1991-10-08",1.4299,1.4395,1.4203,1.4395,57800.0],["1991-10-09",1.4395,1.4395,1.4203,1.4299,11600.0],["1991-10-10",1.4395,1.4395,1.4203,1.4395,14000.0],["1991-10-11",1.4491,1.4587,1.4299,1.4395,22400.0],["1991-10-14",1.4299,1.4395,1.4107,1.4299,14800.0],["1991-10-15",1.4203,1.4491,1.4203,1.4395,30200.0],["1991-10-16",1.4491,1.4587,1.4491,1.4587,16000.0],["1991-10-17",1.4587,1.4587,1.4491,1.4587,21000.0],["1991-10-18",1.4491,1.4875,1.4491,1.4779,57000.0],["1991-10-21",1.4683,1.4875,1.4683,1.4875,25200.0],["1991-10-22",1.4779,1.5067,1.4395,1.4779,35000.0],["1991-10-23",1.4779,1.4875,1.4683,1.4779,27200.0],["1991-10-24",1.4587,1.4683,1.4587,1.4683,23800.0],["1991-10-25",1.4683,1.4683,1.4395,1.4587,13600.0],["1991-10-28",1.4395,1.4587,1.4395,1.4491,17400.0],["1991-10-29",1.4491,1.4683,1.4491,1.4683,27600.0],["1991-10-30",1.4683,1.4779,1.4299,1.4587,54600.0],["1991-10-31",1.4587,1.4587,1.4299,1.4395,52600.0],["1991-11-01",1.4491,1.4587,1.4299,1.4587,15800.0],["1991-11-04",1.4587,1.4587,1.4491,1.4491,23600.0],["1991-11-05",1.4395,1.4491,1.4299,1.4491,12000.0],["1991-11-06",1.4395,1.4491,1.4395,1.4395,21400.0],["1991-11-07",1.4299,1.4491,1.4299,1.4491,44600.0],["1991-11-08",1.4491,1.4491,1.4299,1.4299,20400.0],["1991-11-11",1.4395,1.4491,1.4395,1.4395,18200.0],["1991-11-12",1.4395,1.4491,1.4299,1.4395,36400.0],["1991-11-13",1.4299,1.4395,1.4299,1.4395,12800.0],["1991-11-14",1.4395,1.4395,1.4299,1.4299,24800.0],["1991-11-15",1.4395,1.4395,1.4299,1.4299,25200.0],["1991-11-18",1.4299,1.4299,1.4203,1.4203,33000.0],["1991-11-19",1.4203,1.4299,1.4203,1.4299,28800.0],["1991-11-20",1.4299,1.4299,1.4203,1.4299,15000.0],["1991-11-21",1.4203,1.4203,1.4011,1.4107,46400.0],["1991-11-22",1.4203,1.4203,1.4107,1.4203,15200.0],["1991-11-25",1.4203,1.4203,1.4011,1.4107,22000.0],["1991-11-26",1.4011,1.4203,1.4011,1.4011,73800.0],["1991-11-27",1.4011,1.4203,1.4011,1.4011,33000.0],["1991-11-29",1.4107,1.4107,1.4107,1.4107,8600.0],["1991-12-02",1.4107,1.4107,1.4011,1.4107,11200.0],["1991-12-03",1.4107,1.4107,1.4011,1.4011,24200.0],["1991-12-04",1.4011,1.4011,1.382,1.382,20600.0],["1991-12-05",1.3628,1.3724,1.3628,1.3724,14800.0],["1991-12-06",1.382,1.382,1.3628,1.3724,18800.0],["1991-12-09",1.3724,1.3916,1.3628,1.3916,51000.0],["1991-12-10",1.3916,1.4107,1.3916,1.4107,25200.0],["1991-12-11",1.4107,1.4203,1.3916,1.4107,110600.0],["1991-12-12",1.4107,1.4203,1.4107,1.4203,67000.0],["1991-12-13",1.4299,1.4875,1.4299,1.4875,85200.0],["1991-12-16",1.4971,1.5163,1.4875,1.5163,106600.0],["1991-12-17",1.5163,1.5259,1.5067,1.5067,54200.0],["1991-12-18",1.5163,1.5163,1.4779,1.4971,13800.0],["1991-12-19",1.5067,1.5163,1.4971,1.5067,11600.0],["1991-12-20",1.5163,1.5355,1.4971,1.5163,32000.0],["1991-12-23",1.5259,1.5259,1.5067,1.5259,36000.0],["1991-12-24",1.5259,1.5355,1.5259,1.5355,7000.0],["1991-12-26",1.5355,1.5643,1.5355,1.5643,45400.0],["1991-12-27",1.5643,1.5643,1.5451,1.5547,12200.0],["1991-12-30",1.5643,1.5835,1.5451,1.5643,54600.0],["1991-12-31",1.5835,1.6027,1.5643,1.5835,170600.0],["1992-01-02",1.5835,1.5835,1.5547,1.5739,34800.0],["1992-01-03",1.5835,1.5835,1.5739,1.5835,82400.0],["1992-01-06",1.5987,1.5987,1.5597,1.5987,67600.0],["1992-01-07",1.6084,1.6182,1.5987,1.5987,17600.0],["1992-01-08",1.6084,1.6084,1.5987,1.6084,46600.0],["1992-01-09",1.6084,1.6182,1.6084,1.6084,28200.0],["1992-01-10",1.6182,1.6182,1.6084,1.6182,87800.0],["1992-01-13",1.6182,1.6279,1.5987,1.6084,41000.0],["1992-01-14",1.6182,1.6279,1.6182,1.6279,15600.0],["1992-01-15",1.6182,1.6279,1.6084,1.6182,33800.0],["1992-01-16",1.6279,1.6279,1.6084,1.6084,7600.0],["1992-01-17",1.6084,1.6279,1.6084,1.6279,33600.0],["1992-01-20",1.6279,1.6279,1.6182,1.6182,20800.0],["1992-01-21",1.6279,1.6279,1.6084,1.6182,24600.0],["1992-01-22",1.6182,1.6182,1.5987,1.5987,45200.0],["1992-01-23",1.5987,1.6084,1.5987,1.6084,1890400.0],["1992-01-24",1.5987,1.6084,1.5987,1.6084,90800.0],["1992-01-27",1.5987,1.6182,1.5987,1.6182,33400.0],["1992-01-28",1.6279,1.6377,1.6182,1.6377,98400.0],["1992-01-29",1.6377,1.6377,1.6084,1.6279,57800.0],["1992-01-30",1.6182,1.6279,1.6182,1.6279,52200.0],["1992-01-31",1.6279,1.6377,1.6182,1.6377,43200.0],["1992-02-03",1.6474,1.6864,1.6279,1.6572,53600.0],["1992-02-04",1.6767,1.7547,1.6669,1.7254,201800.0],["1992-02-05",1.7352,1.7644,1.7352,1.7547,125400.0],["1992-02-06",1.7449,1.7937,1.7352,1.7547,112000.0],["1992-02-07",1.7547,1.7742,1.7352,1.7547,66000.0],["1992-02-10",1.7644,1.7742,1.7449,1.7644,34200.0],["1992-02-11",1.7839,1.7839,1.7742,1.7839,45400.0],["1992-02-12",1.7839,1.7839,1.7059,1.7449,56400.0],["1992-02-13",1.7352,1.7449,1.7157,1.7157,55600.0],["1992-02-14",1.7352,1.7352,1.7157,1.7254,35400.0],["1992-02-18",1.7254,1.7254,1.6767,1.6767,36200.0],["1992-02-19",1.6767,1.7352,1.6767,1.6962,50000.0],["1992-02-20",1.7157,1.7254,1.7157,1.7254,50200.0],["1992-02-21",1.7157,1.7254,1.6962,1.7059,22200.0],["1992-02-24",1.7059,1.7157,1.6864,1.6962,16600.0],["1992-02-25",1.6864,1.6962,1.6864,1.6962,25200.0],["1992-02-26",1.6962,1.7059,1.6767,1.7059,34400.0],["1992-02-27",1.6864,1.7059,1.6767,1.6767,37000.0],["1992-02-28",1.6864,1.6864,1.6084,1.6084,51800.0],["1992-03-02",1.6182,1.6182,1.5987,1.5987,20800.0],["1992-03-03",1.6084,1.6377,1.6084,1.6377,18400.0],["1992-03-04",1.6377,1.6377,1.6182,1.6182,25200.0],["1992-03-05",1.6182,1.6279,1.5987,1.6084,63800.0],["1992-03-06",1.6084,1.6279,1.5987,1.6279,26400.0],["1992-03-09",1.6474,1.6669,1.6377,1.6377,65800.0],["1992-03-10",1.6572,1.6572,1.6084,1.6377,28200.0],["1992-03-11",1.6377,1.6377,1.6084,1.6084,41400.0],["1992-03-12",1.5987,1.6182,1.5889,1.6182,20800.0],["1992-03-13",1.6084,1.6474,1.6084,1.6279,22400.0],["1992-03-16",1.6377,1.6377,1.5987,1.6084,37800.0],["1992-03-17",1.6084,1.6084,1.5889,1.5987,25400.0],["1992-03-18",1.5987,1.6084,1.5889,1.5987,39000.0],["1992-03-19",1.5792,1.5987,1.5695,1.5987,29400.0],["1992-03-20",1.5987,1.5987,1.5695,1.5792,165600.0],["1992-03-23",1.5889,1.5987,1.5792,1.5987,27400.0],["1992-03-24",1.5987,1.5987,1.5889,1.5889,39200.0],["1992-03-25",1.5987,1.5987,1.5889,1.5889,24400.0],["1992-03-26",1.5987,1.6084,1.5792,1.5987,96200.0],["1992-03-27",1.5987,1.5987,1.5889,1.5987,28000.0],["1992-03-30",1.5889,1.5987,1.5889,1.5889,7200.0],["1992-03-31",1.5889,1.5987,1.5792,1.5792,29800.0],["1992-04-01",1.5792,1.5987,1.5792,1.5987,14200.0],["1992-04-02",1.5987,1.5987,1.5792,1.5987,23800.0],["1992-04-03",1.5889,1.5987,1.5889,1.5889,18000.0],["1992-04-06",1.5987,1.5987,1.5695,1.5695,24800.0],["1992-04-07",1.5792,1.5792,1.5597,1.5597,40800.0],["1992-04-08",1.5695,1.5792,1.5597,1.5792,43000.0],["1992-04-09",1.5695,1.5695,1.55,1.5597,49000.0],["1992-04-10",1.576,1.6057,1.566,1.5958,12800.0],["1992-04-13",1.6057,1.6156,1.5859,1.5859,43400.0],["1992-04-14",1.5958,1.5958,1.566,1.566,27200.0],["1992-04-15",1.576,1.576,1.5462,1.566,24800.0],["1992-04-16",1.576,1.576,1.5561,1.566,72400.0],["1992-04-20",1.566,1.576,1.5561,1.576,51800.0],["1992-04-21",1.576,1.5859,1.576,1.5859,37600.0],["1992-04-22",1.5859,1.5958,1.5859,1.5958,25600.0],["1992-04-23",1.5958,1.5958,1.5859,1.5859,28200.0],["1992-04-24",1.5958,1.5958,1.5859,1.5958,9200.0],["1992-04-27",1.6057,1.6057,1.5958,1.6057,33400.0],["1992-04-28",1.6057,1.6156,1.6057,1.6156,44200.0],["1992-04-29",1.6156,1.6156,1.5958,1.6057,13000.0],["1992-04-30",1.6057,1.6156,1.5958,1.6156,49800.0],["1992-05-01",1.6156,1.6156,1.5958,1.6057,32800.0],["1992-05-04",1.6057,1.6057,1.5958,1.6057,41400.0],["1992-05-05",1.6057,1.6156,1.5958,1.6057,72600.0],["1992-05-06",1.6057,1.6057,1.5958,1.6057,58800.0],["1992-05-07",1.6057,1.6156,1.6057,1.6156,68400.0],["1992-05-08",1.6057,1.6255,1.6057,1.6255,11000.0],["1992-05-11",1.6255,1.6354,1.6156,1.6255,85400.0],["1992-05-12",1.6354,1.6949,1.6354,1.685,37400.0],["1992-05-13",1.6949,1.6949,1.6751,1.685,83000.0],["1992-05-14",1.6751,1.7147,1.6751,1.6949,71400.0],["1992-05-15",1.7048,1.7048,1.685,1.6949,33800.0],["1992-05-18",1.7048,1.7048,1.685,1.6949,33200.0],["1992-05-19",1.685,1.6949,1.6751,1.685,28400.0],["1992-05-20",1.6751,1.685,1.6453,1.6652,82800.0],["1992-05-21",1.6751,1.6751,1.6453,1.6553,71800.0],["1992-05-22",1.6453,1.685,1.6057,1.6751,101200.0],["1992-05-26",1.685,1.7048,1.6652,1.6949,45200.0],["1992-05-27",1.6949,1.7048,1.6652,1.6652,69200.0],["1992-05-28",1.6751,1.6751,1.6453,1.6553,30600.0],["1992-05-29",1.6553,1.6553,1.6354,1.6354,36000.0],["1992-06-01",1.6453,1.685,1.6354,1.6751,32000.0],["1992-06-02",1.6949,1.6949,1.6652,1.685,23000.0],["1992-06-03",1.685,1.6949,1.685,1.6949,25400.0],["1992-06-04",1.6949,1.7048,1.685,1.685,55200.0],["1992-06-05",1.6949,1.6949,1.6751,1.685,37800.0],["1992-06-08",1.685,1.6949,1.6751,1.6949,20200.0],["1992-06-09",1.685,1.6949,1.6751,1.6949,31600.0],["1992-06-10",1.6949,1.6949,1.685,1.6949,22200.0],["1992-06-11",1.6949,1.6949,1.6751,1.685,32200.0],["1992-06-12",1.6949,1.6949,1.685,1.6949,25600.0],["1992-06-15",1.6751,1.685,1.6652,1.6751,61600.0],["1992-06-16",1.685,1.685,1.6652,1.685,62400.0],["1992-06-17",1.685,1.685,1.6652,1.6652,60000.0],["1992-06-18",1.6751,1.6751,1.6354,1.6652,62600.0],["1992-06-19",1.6553,1.685,1.6453,1.6751,45400.0],["1992-06-22",1.685,1.7048,1.6751,1.7048,26400.0],["1992-06-23",1.7048,1.7048,1.6751,1.685,36600.0],["1992-06-24",1.685,1.685,1.6553,1.6553,15000.0],["1992-06-25",1.6652,1.6652,1.6553,1.6652,35200.0],["1992-06-26",1.6652,1.6652,1.6553,1.6652,17200.0],["1992-06-29",1.6553,1.6652,1.6553,1.6553,27200.0],["1992-06-30",1.6652,1.685,1.6652,1.6751,31600.0],["1992-07-01",1.6949,1.6949,1.685,1.6949,19400.0],["1992-07-02",1.7048,1.7147,1.7048,1.7048,77600.0],["1992-07-06",1.7147,1.7147,1.6949,1.7048,33600.0],["1992-07-07",1.7048,1.7147,1.7048,1.7147,24600.0],["1992-07-08",1.7147,1.7147,1.685,1.7048,41600.0],["1992-07-09",1.7048,1.7048,1.6751,1.6949,76400.0],["1992-07-10",1.6949,1.7048,1.685,1.7048,32800.0],["1992-07-13",1.7213,1.7314,1.7012,1.7314,31000.0],["1992-07-14",1.7314,1.7314,1.7012,1.7012,62200.0],["1992-07-15",1.7113,1.7213,1.7113,1.7213,29200.0],["1992-07-16",1.7113,1.7213,1.7113,1.7213,31200.0],["1992-07-17",1.7314,1.7314,1.7213,1.7314,35000.0],["1992-07-20",1.7213,1.7314,1.7113,1.7314,14400.0],["1992-07-21",1.7213,1.7415,1.7213,1.7415,19800.0],["1992-07-22",1.7314,1.7314,1.7012,1.7213,129400.0],["1992-07-23",1.7314,1.7314,1.7012,1.7213,22800.0],["1992-07-24",1.7314,1.7314,1.7012,1.7012,49800.0],["1992-07-27",1.7113,1.7113,1.7012,1.7113,32000.0],["1992-07-28",1.7213,1.7314,1.7113,1.7213,75000.0],["1992-07-29",1.7213,1.7213,1.7113,1.7113,34000.0],["1992-07-30",1.7213,1.7213,1.7012,1.7012,33400.0],["1992-07-31",1.7113,1.7113,1.7012,1.7113,30000.0],["1992-08-03",1.7113,1.7113,1.7012,1.7113,47800.0],["1992-08-04",1.7113,1.7616,1.7113,1.7515,82600.0],["1992-08-05",1.7515,1.7515,1.7415,1.7515,73200.0],["1992-08-06",1.7515,1.7616,1.7515,1.7616,56000.0],["1992-08-07",1.7616,1.7616,1.7515,1.7616,36200.0],["1992-08-10",1.7616,1.7616,1.7415,1.7515,53800.0],["1992-08-11",1.7515,1.7616,1.7415,1.7616,59600.0],["1992-08-12",1.7616,1.7918,1.7616,1.7817,40800.0],["1992-08-13",1.7918,1.7918,1.7817,1.7918,22400.0],["1992-08-14",1.7918,1.7918,1.7716,1.7817,24000.0],["1992-08-17",1.7918,1.7918,1.7817,1.7918,23400.0],["1992-08-18",1.7817,1.8119,1.7817,1.8119,37800.0],["1992-08-19",1.8018,1.832,1.8018,1.832,27400.0],["1992-08-20",1.8421,1.8421,1.8119,1.8119,37600.0],["1992-08-21",1.822,1.832,1.8018,1.8119,28600.0],["1992-08-24",1.8018,1.8119,1.7918,1.8119,12600.0],["1992-08-25",1.8119,1.832,1.8018,1.822,14800.0],["1992-08-26",1.822,1.822,1.8119,1.8119,19600.0],["1992-08-27",1.8522,1.8522,1.8421,1.8522,30000.0],["1992-08-28",1.832,1.9025,1.832,1.8824,45800.0],["1992-08-31",1.8924,1.9126,1.8824,1.8924,24000.0],["1992-09-01",1.8924,1.9126,1.8522,1.8522,42800.0],["1992-09-02",1.8522,1.8622,1.832,1.8421,36000.0],["1992-09-03",1.8421,1.8522,1.822,1.832,18000.0],["1992-09-04",1.8421,1.8421,1.822,1.822,40000.0],["1992-09-08",1.8119,1.822,1.8018,1.8119,30600.0],["1992-09-09",1.8119,1.822,1.8018,1.8119,20800.0],["1992-09-10",1.8119,1.8119,1.7918,1.8018,52400.0],["1992-09-11",1.8119,1.8421,1.8119,1.832,18800.0],["1992-09-14",1.832,1.8421,1.8119,1.8119,48600.0],["1992-09-15",1.822,1.822,1.7817,1.7817,15400.0],["1992-09-16",1.7817,1.7918,1.7515,1.7515,38600.0],["1992-09-17",1.7616,1.7717,1.7314,1.7314,43800.0],["1992-09-18",1.7314,1.7415,1.7113,1.7415,58000.0],["1992-09-21",1.7314,1.7515,1.7314,1.7515,30000.0],["1992-09-22",1.7415,1.7817,1.7415,1.7817,8800.0],["1992-09-23",1.7918,1.822,1.7817,1.822,27800.0],["1992-09-24",1.8119,1.8421,1.8119,1.8421,15800.0],["1992-09-25",1.832,1.8924,1.832,1.8824,59400.0],["1992-09-28",1.8723,1.8924,1.8723,1.8824,12800.0],["1992-09-29",1.8924,1.9629,1.8924,1.9226,258600.0],["1992-09-30",1.9327,1.9327,1.9226,1.9226,140800.0],["1992-10-01",1.9126,1.9226,1.9025,1.9025,143000.0],["1992-10-02",1.9025,1.9126,1.8824,1.8924,31800.0],["1992-10-05",1.8924,1.8924,1.8522,1.8622,23200.0],["1992-10-06",1.8522,1.8723,1.8522,1.8622,57200.0],["1992-10-07",1.8723,1.8824,1.8622,1.8723,23000.0],["1992-10-08",1.8824,1.8824,1.8522,1.8522,16200.0],["1992-10-09",1.8281,1.8281,1.7974,1.7974,17600.0],["1992-10-12",1.777,1.8281,1.777,1.8281,26000.0],["1992-10-13",1.8281,1.8383,1.8179,1.8383,8800.0],["1992-10-14",1.8179,1.8383,1.8179,1.8281,11200.0],["1992-10-15",1.8383,1.8383,1.8281,1.8383,6800.0],["1992-10-16",1.8281,1.8281,1.8077,1.8179,15200.0],["1992-10-19",1.8179,1.8281,1.8077,1.8281,22600.0],["1992-10-20",1.8281,1.8281,1.8077,1.8281,17600.0],["1992-10-21",1.8179,1.8281,1.8179,1.8281,29200.0],["1992-10-22",1.8179,1.8281,1.8179,1.8281,26800.0],["1992-10-23",1.8281,1.8281,1.8179,1.8281,12800.0],["1992-10-26",1.8281,1.8281,1.8179,1.8179,21600.0],["1992-10-27",1.8179,1.8281,1.8179,1.8281,21000.0],["1992-10-28",1.8281,1.8383,1.8077,1.8179,97800.0],["1992-10-29",1.8179,1.8281,1.8077,1.8281,17600.0],["1992-10-30",1.8281,1.8894,1.8281,1.8689,109000.0],["1992-11-02",1.8689,1.8689,1.8587,1.8587,17800.0],["1992-11-03",1.8689,1.8894,1.8587,1.8689,29200.0],["1992-11-04",1.8791,1.8791,1.8587,1.8689,27200.0],["1992-11-05",1.8689,1.8791,1.8689,1.8791,17200.0],["1992-11-06",1.8791,1.8791,1.8689,1.8791,17000.0],["1992-11-09",1.8689,1.8791,1.8689,1.8791,31200.0],["1992-11-10",1.8689,1.8791,1.8689,1.8791,23800.0],["1992-11-11",1.8791,1.8791,1.8689,1.8791,21000.0],["1992-11-12",1.8791,1.8791,1.8485,1.8587,92600.0],["1992-11-13",1.8689,1.8791,1.8485,1.8587,34400.0],["1992-11-16",1.8485,1.8791,1.8485,1.8689,82000.0],["1992-11-17",1.8689,1.8689,1.8485,1.8485,83600.0],["1992-11-18",1.8587,1.8689,1.8485,1.8689,49600.0],["1992-11-19",1.8791,1.8791,1.8587,1.8587,26400.0],["1992-11-20",1.8485,1.8587,1.8485,1.8587,51800.0],["1992-11-23",1.8587,1.8587,1.8485,1.8587,12600.0],["1992-11-24",1.8587,1.8689,1.8587,1.8689,45600.0],["1992-11-25",1.8689,1.8689,1.8587,1.8587,54800.0],["1992-11-27",1.8587,1.8689,1.8587,1.8587,5800.0],["1992-11-30",1.8587,1.8689,1.8587,1.8689,45200.0],["1992-12-01",1.8587,1.8689,1.8587,1.8689,30400.0],["1992-12-02",1.8689,1.8791,1.8689,1.8791,353400.0],["1992-12-03",1.8791,1.8791,1.8689,1.8689,105200.0],["1992-12-04",1.8791,1.8791,1.8689,1.8791,16400.0],["1992-12-07",1.8689,1.8791,1.8689,1.8689,31600.0],["1992-12-08",1.8791,1.8791,1.8689,1.8791,79600.0],["1992-12-09",1.8791,1.8791,1.8689,1.8791,38800.0],["1992-12-10",1.8894,1.9098,1.8791,1.8791,30200.0],["1992-12-11",1.8894,1.9098,1.8791,1.9098,17200.0],["1992-12-14",1.9098,1.9302,1.8996,1.9302,27000.0],["1992-12-15",1.9098,1.9098,1.8791,1.8894,69400.0],["1992-12-16",1.8894,1.9098,1.8894,1.8996,18600.0],["1992-12-17",1.8996,1.9302,1.8996,1.9302,35200.0],["1992-12-18",1.9404,1.9608,1.9302,1.9608,21400.0],["1992-12-21",1.9813,2.0017,1.9608,1.9915,42600.0],["1992-12-22",2.0017,2.0221,2.0017,2.0017,48400.0],["1992-12-23",1.9915,2.0119,1.9915,2.0017,64000.0],["1992-12-24",2.0119,2.0323,1.9915,2.0221,10600.0],["1992-12-28",2.0221,2.0221,1.9915,2.0017,12200.0],["1992-12-29",1.9915,2.0017,1.9915,1.9915,130200.0],["1992-12-30",2.0017,2.063,2.0017,2.063,41600.0],["1992-12-31",2.0732,2.0732,2.0528,2.063,49600.0],["1993-01-04",2.0528,2.1345,2.0425,2.114,51200.0],["1993-01-05",2.114,2.1242,2.1038,2.1038,60400.0],["1993-01-06",2.114,2.1447,2.0936,2.1038,130200.0],["1993-01-07",2.1038,2.1753,2.1038,2.1651,256000.0],["1993-01-08",2.1549,2.1549,2.063,2.063,113600.0],["1993-01-11",2.056,2.1177,2.056,2.0868,78600.0],["1993-01-12",2.0971,2.1177,2.0971,2.1074,42600.0],["1993-01-13",2.1177,2.1177,2.0971,2.1177,65600.0],["1993-01-14",2.1279,2.1382,2.1279,2.1382,88000.0],["1993-01-15",2.1588,2.1588,2.1279,2.1382,49200.0],["1993-01-18",2.1382,2.1382,2.1074,2.1177,18000.0],["1993-01-19",2.1177,2.1588,2.1074,2.1382,15600.0],["1993-01-20",2.1485,2.1691,2.1382,2.1382,53800.0],["1993-01-21",2.1588,2.1588,2.1177,2.1588,58600.0],["1993-01-22",2.1382,2.1999,2.1382,2.1999,82000.0],["1993-01-25",2.1999,2.1999,2.1177,2.1588,37000.0],["1993-01-26",2.1382,2.1691,2.1074,2.1177,38800.0],["1993-01-27",2.0971,2.0971,2.0457,2.056,82800.0],["1993-01-28",2.0457,2.0663,2.0046,2.0149,105400.0],["1993-01-29",2.0354,2.1485,2.0149,2.1485,58600.0],["1993-02-01",2.1382,2.1485,2.0971,2.1382,49800.0],["1993-02-02",2.1382,2.1485,2.056,2.0868,75600.0],["1993-02-03",2.0971,2.0971,2.0457,2.0868,42200.0],["1993-02-04",2.0868,2.0868,1.9532,1.9635,121200.0],["1993-02-05",1.9943,2.056,1.984,1.984,116800.0],["1993-02-08",2.0046,2.1074,2.0046,2.1074,53200.0],["1993-02-09",2.0971,2.2102,2.0868,2.1485,115000.0],["1993-02-10",2.1588,2.1793,2.1177,2.1382,86200.0],["1993-02-11",2.1382,2.1382,2.1074,2.1177,46800.0],["1993-02-12",2.1382,2.1691,2.1279,2.1382,64400.0],["1993-02-16",2.1382,2.1485,2.0868,2.1074,44600.0],["1993-02-17",2.1279,2.1382,2.1074,2.1177,17200.0],["1993-02-18",2.1382,2.1588,2.1177,2.1382,25000.0],["1993-02-19",2.1588,2.1588,2.0971,2.1485,47000.0],["1993-02-22",2.1588,2.1896,2.1279,2.1382,68800.0],["1993-02-23",2.1485,2.1793,2.1485,2.1691,40600.0],["1993-02-24",2.1691,2.2102,2.1485,2.1896,54800.0],["1993-02-25",2.1896,2.1896,2.1485,2.1793,18200.0],["1993-02-26",2.1999,2.2102,2.1691,2.1691,58000.0],["1993-03-01",2.1793,2.1896,2.1485,2.1588,44000.0],["1993-03-02",2.1691,2.1793,2.1485,2.1691,28400.0],["1993-03-03",2.1793,2.1793,2.1691,2.1793,83000.0],["1993-03-04",2.1588,2.1793,2.1485,2.1691,27600.0],["1993-03-05",2.1691,2.1793,2.1588,2.1793,14400.0],["1993-03-08",2.1793,2.1999,2.1588,2.1999,51800.0],["1993-03-09",2.1896,2.1999,2.1896,2.1999,45800.0],["1993-03-10",2.2102,2.2307,2.1896,2.2205,84600.0],["1993-03-11",2.2205,2.2307,2.2205,2.2307,20800.0],["1993-03-12",2.2102,2.2616,2.1999,2.2616,61000.0],["1993-03-15",2.2616,2.313,2.2616,2.2924,49600.0],["1993-03-16",2.2924,2.2924,2.2205,2.2924,199400.0],["1993-03-17",2.2821,2.3335,2.2821,2.3233,145200.0],["1993-03-18",2.313,2.3644,2.3027,2.3541,81000.0],["1993-03-19",2.3644,2.4261,2.3644,2.3952,134800.0],["1993-03-22",2.3747,2.4158,2.3541,2.3849,350400.0],["1993-03-23",2.4055,2.4055,2.3233,2.3438,96600.0],["1993-03-24",2.3335,2.4363,2.3335,2.4158,168200.0],["1993-03-25",2.4055,2.4055,2.3233,2.3335,168200.0],["1993-03-26",2.3335,2.3849,2.2719,2.3849,112800.0],["1993-03-29",2.3644,2.3644,2.313,2.3335,39400.0],["1993-03-30",2.3335,2.3849,2.3233,2.3747,56800.0],["1993-03-31",2.3644,2.3849,2.3541,2.3747,31200.0],["1993-04-01",2.3849,2.3849,2.3438,2.3644,29600.0],["1993-04-02",2.3849,2.3849,2.313,2.3233,34400.0],["1993-04-05",2.3335,2.3335,2.2924,2.2924,65200.0],["1993-04-06",2.2924,2.3027,2.2719,2.2821,90600.0],["1993-04-07",2.2821,2.2924,2.2821,2.2924,100000.0],["1993-04-08",2.2924,2.2924,2.2821,2.2821,33000.0],["1993-04-12",2.2759,2.2966,2.2759,2.2863,45800.0],["1993-04-13",2.2966,2.307,2.2863,2.2966,36400.0],["1993-04-14",2.2966,2.307,2.2863,2.307,140000.0],["1993-04-15",2.307,2.369,2.2966,2.3587,28200.0],["1993-04-16",2.3587,2.3897,2.338,2.3587,31200.0],["1993-04-19",2.3587,2.3794,2.338,2.3587,16200.0],["1993-04-20",2.3587,2.3587,2.3483,2.3587,41200.0],["1993-04-21",2.338,2.3587,2.338,2.3483,23800.0],["1993-04-22",2.3483,2.3483,2.307,2.307,17000.0],["1993-04-23",2.2966,2.3173,2.2863,2.307,47600.0],["1993-04-26",2.2863,2.307,2.2863,2.307,28200.0],["1993-04-27",2.307,2.307,2.2242,2.2242,86600.0],["1993-04-28",2.2035,2.2139,2.1932,2.2139,45600.0],["1993-04-29",2.2035,2.2139,2.1518,2.1932,46800.0],["1993-04-30",2.1932,2.2139,2.1828,2.2035,110800.0],["1993-05-03",2.2035,2.2139,2.1828,2.2139,77600.0],["1993-05-04",2.2242,2.2863,2.2242,2.2759,55000.0],["1993-05-05",2.2863,2.2966,2.2552,2.2759,62400.0],["1993-05-06",2.2552,2.3587,2.2552,2.338,31100.0],["1993-05-07",2.338,2.3587,2.3173,2.338,34200.0],["1993-05-10",2.2759,2.2966,2.2345,2.2759,46800.0],["1993-05-11",2.2759,2.2966,2.2552,2.2759,38900.0],["1993-05-12",2.2966,2.2966,2.2345,2.2759,51100.0],["1993-05-13",2.2552,2.2759,2.2552,2.2759,15600.0],["1993-05-14",2.2759,2.2759,2.2552,2.2759,12000.0],["1993-05-17",2.2552,2.2759,2.2552,2.2759,30200.0],["1993-05-18",2.2759,2.2759,2.2552,2.2552,27400.0],["1993-05-19",2.2759,2.2759,2.2139,2.2346,39100.0],["1993-05-20",2.2552,2.2552,2.2346,2.2552,24100.0],["1993-05-21",2.2552,2.2552,2.2346,2.2552,48100.0],["1993-05-24",2.2346,2.2552,2.2139,2.2346,20500.0],["1993-05-25",2.2345,2.2345,2.1932,2.1932,74900.0],["1993-05-26",2.2139,2.2139,2.1932,2.2139,44700.0],["1993-05-27",2.2139,2.2139,2.1932,2.2139,31700.0],["1993-05-28",2.1932,2.1932,2.1518,2.1932,60500.0],["1993-06-01",2.1932,2.1932,2.1518,2.1725,65200.0],["1993-06-02",2.1725,2.2346,2.1725,2.2139,22100.0],["1993-06-03",2.1311,2.1725,2.1104,2.1518,166900.0],["1993-06-04",2.1725,2.1725,2.1104,2.1104,101000.0],["1993-06-07",2.1104,2.1518,2.1104,2.1311,52200.0],["1993-06-08",2.1518,2.1518,2.069,2.069,73700.0],["1993-06-09",2.0897,2.1104,2.069,2.069,81100.0],["1993-06-10",2.1311,2.1518,2.069,2.1518,147500.0],["1993-06-11",2.1932,2.2759,2.1725,2.2759,136200.0],["1993-06-14",2.2552,2.2966,2.2346,2.2552,47100.0],["1993-06-15",2.2759,2.3173,2.2552,2.3173,102100.0],["1993-06-16",2.338,2.3794,2.2966,2.3587,39000.0],["1993-06-17",2.3794,2.3794,2.3587,2.3794,23600.0],["1993-06-18",2.3794,2.3794,2.3173,2.3173,97900.0],["1993-06-21",2.3173,2.4208,2.2759,2.2966,76100.0],["1993-06-22",2.2345,2.2552,2.1725,2.1932,33200.0],["1993-06-23",2.1725,2.1725,2.0897,2.1104,174900.0],["1993-06-24",2.1104,2.2139,2.1104,2.2139,50000.0],["1993-06-25",2.2345,2.2552,2.1518,2.1725,32500.0],["1993-06-28",2.1932,2.1932,2.1518,2.1518,28000.0],["1993-06-29",2.1725,2.2759,2.1725,2.2346,37100.0],["1993-06-30",2.2346,2.2966,2.2139,2.2346,37200.0],["1993-07-01",2.2345,2.2966,2.2345,2.2759,20800.0],["1993-07-02",2.2759,2.3587,2.2759,2.3173,22900.0],["1993-07-06",2.3173,2.338,2.2966,2.2966,12000.0],["1993-07-07",2.3173,2.3173,2.2552,2.2759,22100.0],["1993-07-08",2.2552,2.2759,2.2346,2.2346,46400.0],["1993-07-09",2.2346,2.2552,2.2139,2.2552,1032300.0],["1993-07-12",2.2552,2.2759,2.2346,2.2552,200000.0],["1993-07-13",2.2552,2.2966,2.2346,2.2966,181900.0],["1993-07-14",2.2759,2.3173,2.2552,2.3173,163700.0],["1993-07-15",2.2966,2.3173,2.2966,2.3173,120900.0],["1993-07-16",2.2966,2.338,2.2966,2.338,73600.0],["1993-07-19",2.3254,2.3464,2.3254,2.3464,107900.0],["1993-07-20",2.3673,2.3673,2.3254,2.3254,53700.0],["1993-07-21",2.3254,2.3254,2.2835,2.2835,132100.0],["1993-07-22",2.2835,2.3254,2.2835,2.2835,134900.0],["1993-07-23",2.3045,2.3673,2.2835,2.3464,58400.0],["1993-07-26",2.3673,2.3673,2.3254,2.3464,72700.0],["1993-07-27",2.3464,2.3673,2.3254,2.3464,89100.0],["1993-07-28",2.3464,2.3883,2.3254,2.3254,94600.0],["1993-07-29",2.3464,2.3673,2.3254,2.3673,67800.0],["1993-07-30",2.3673,2.3883,2.3254,2.3464,62900.0],["1993-08-02",2.3673,2.3883,2.3464,2.3673,24000.0],["1993-08-03",2.4092,2.4092,2.3464,2.4092,48000.0],["1993-08-04",2.4092,2.4511,2.4092,2.4302,41500.0],["1993-08-05",2.4302,2.4511,2.4092,2.4511,43800.0],["1993-08-06",2.4302,2.4302,2.3883,2.4092,37800.0],["1993-08-09",2.4092,2.4092,2.3673,2.3883,40400.0],["1993-08-10",2.3464,2.3883,2.3464,2.3464,35100.0],["1993-08-11",2.3464,2.3883,2.3464,2.3464,35800.0],["1993-08-12",2.3254,2.3673,2.3254,2.3464,51200.0],["1993-08-13",2.3464,2.4092,2.3254,2.3883,77800.0],["1993-08-16",2.3883,2.4302,2.3673,2.4302,44500.0],["1993-08-17",2.4302,2.4302,2.3673,2.3883,60600.0],["1993-08-18",2.3883,2.4302,2.3883,2.4302,55200.0],["1993-08-19",2.4092,2.4511,2.4092,2.4302,84400.0],["1993-08-20",2.4302,2.4721,2.4302,2.4721,62500.0],["1993-08-23",2.493,2.493,2.4721,2.493,50700.0],["1993-08-24",2.493,2.493,2.4721,2.493,43500.0],["1993-08-25",2.4721,2.5349,2.4721,2.514,54500.0],["1993-08-26",2.514,2.514,2.4721,2.493,55800.0],["1993-08-27",2.4721,2.493,2.4302,2.4302,64100.0],["1993-08-30",2.4302,2.4511,2.4302,2.4302,54900.0],["1993-08-31",2.4302,2.4511,2.4092,2.4511,41200.0],["1993-09-01",2.4511,2.4721,2.4302,2.4511,57000.0],["1993-09-02",2.4721,2.493,2.4302,2.4511,38800.0],["1993-09-03",2.4511,2.493,2.4302,2.493,78600.0],["1993-09-07",2.4721,2.514,2.4721,2.493,27000.0],["1993-09-08",2.4721,2.493,2.4511,2.493,59300.0],["1993-09-09",2.493,2.514,2.4721,2.493,48100.0],["1993-09-10",2.493,2.5559,2.493,2.5559,80100.0],["1993-09-13",2.5559,2.5768,2.5349,2.5559,67600.0],["1993-09-14",2.5559,2.5978,2.514,2.5768,64300.0],["1993-09-15",2.5768,2.5978,2.5349,2.5978,98000.0],["1993-09-16",2.5768,2.6397,2.5768,2.5978,60200.0],["1993-09-17",2.5978,2.6187,2.5768,2.6187,37400.0],["1993-09-20",2.5559,2.6816,2.5559,2.6606,61700.0],["1993-09-21",2.6606,2.6816,2.5768,2.5978,88700.0],["1993-09-22",2.5978,2.7235,2.5978,2.7235,159700.0],["1993-09-23",2.7025,2.7235,2.5768,2.5768,108100.0],["1993-09-24",2.5768,2.7235,2.5768,2.6397,82800.0],["1993-09-27",2.6606,2.6816,2.6187,2.6397,29300.0],["1993-09-28",2.6397,2.7235,2.6397,2.7235,98100.0],["1993-09-29",2.7235,2.7444,2.7235,2.7235,47400.0],["1993-09-30",2.7444,2.7863,2.7235,2.7444,78300.0],["1993-10-01",2.7025,2.7444,2.6816,2.7444,164000.0],["1993-10-04",2.7444,2.8073,2.7235,2.7863,119600.0],["1993-10-05",2.8073,2.8073,2.7444,2.7863,162800.0],["1993-10-06",2.7654,2.8073,2.7444,2.7654,67300.0],["1993-10-07",2.7654,2.7863,2.7444,2.7444,106500.0],["1993-10-08",2.7741,2.8164,2.7317,2.8164,122200.0],["1993-10-11",2.8376,2.8376,2.7953,2.8376,93200.0],["1993-10-12",2.8376,2.8376,2.8164,2.8164,81100.0],["1993-10-13",2.8164,2.8376,2.7953,2.8376,320200.0],["1993-10-14",2.8376,2.8588,2.8376,2.8376,135600.0],["1993-10-15",2.8588,2.8588,2.8164,2.8376,256600.0],["1993-10-18",2.8376,2.8588,2.8164,2.8588,108700.0],["1993-10-19",2.8376,2.8588,2.8164,2.8376,56700.0],["1993-10-20",2.8588,2.8588,2.8164,2.8376,76100.0],["1993-10-21",2.8164,2.8164,2.7952,2.7952,94800.0],["1993-10-22",2.8164,2.8164,2.7952,2.7952,35200.0],["1993-10-25",2.7953,2.8164,2.647,2.6894,102700.0],["1993-10-26",2.6682,2.7105,2.5623,2.7105,60400.0],["1993-10-27",2.6894,2.7529,2.6047,2.6047,53900.0],["1993-10-28",2.6047,2.6047,2.52,2.5623,171400.0],["1993-10-29",2.5835,2.7105,2.5835,2.7105,64200.0],["1993-11-01",2.7317,2.7317,2.6258,2.6682,33900.0],["1993-11-02",2.6894,2.6894,2.6258,2.6894,35900.0],["1993-11-03",2.6682,2.6894,2.647,2.6682,66000.0],["1993-11-04",2.647,2.647,2.5411,2.6047,52100.0],["1993-11-05",2.5623,2.6258,2.5411,2.6047,52000.0],["1993-11-08",2.5835,2.6047,2.52,2.52,71100.0],["1993-11-09",2.4988,2.6047,2.4988,2.6047,20300.0],["1993-11-10",2.6258,2.6894,2.5835,2.6894,29700.0],["1993-11-11",2.6682,2.6682,2.5411,2.5411,55900.0],["1993-11-12",2.5623,2.5623,2.4988,2.52,59900.0],["1993-11-15",2.5411,2.5623,2.4988,2.4988,36100.0],["1993-11-16",2.4776,2.4776,2.4564,2.4776,66100.0],["1993-11-17",2.4564,2.4776,2.3717,2.3717,73400.0],["1993-11-18",2.3717,2.3717,2.3506,2.3717,80200.0],["1993-11-19",2.3506,2.3506,2.287,2.3294,92500.0],["1993-11-22",2.3506,2.3717,2.3082,2.3717,55900.0],["1993-11-23",2.3717,2.3717,2.3506,2.3717,41700.0],["1993-11-24",2.3506,2.3717,2.3294,2.3506,53000.0],["1993-11-26",2.3506,2.3506,2.3294,2.3506,15400.0],["1993-11-29",2.3294,2.3717,2.3294,2.3294,73800.0],["1993-11-30",2.3294,2.3294,2.3082,2.3294,45200.0],["1993-12-01",2.3294,2.3294,2.2658,2.287,86800.0],["1993-12-02",2.3082,2.3082,2.2658,2.287,170300.0],["1993-12-03",2.287,2.3082,2.2023,2.3082,113600.0],["1993-12-06",2.3294,2.3717,2.287,2.3717,69200.0],["1993-12-07",2.3717,2.3929,2.3294,2.3506,125100.0],["1993-12-08",2.3506,2.3506,2.3082,2.3506,52100.0],["1993-12-09",2.3506,2.3717,2.3294,2.3294,27700.0],["1993-12-10",2.3506,2.3717,2.287,2.3082,50800.0],["1993-12-13",2.3294,2.3294,2.287,2.3294,25900.0],["1993-12-14",2.3506,2.3506,2.287,2.3082,46100.0],["1993-12-15",2.287,2.287,2.2447,2.287,46600.0],["1993-12-16",2.2658,2.3082,2.2658,2.3082,64100.0],["1993-12-17",2.3082,2.3082,2.2658,2.287,38500.0],["1993-12-20",2.3082,2.3294,2.2658,2.287,77400.0],["1993-12-21",2.287,2.287,2.2023,2.2235,113100.0],["1993-12-22",2.2235,2.2235,2.1811,2.1811,112600.0],["1993-12-23",2.1388,2.2023,2.1388,2.2023,197000.0],["1993-12-27",2.1811,2.2447,2.1811,2.2447,89600.0],["1993-12-28",2.2447,2.2447,2.2023,2.2235,185000.0],["1993-12-29",2.2235,2.2447,2.2235,2.2235,25900.0],["1993-12-30",2.2447,2.287,2.2235,2.287,35000.0],["1993-12-31",2.2658,2.4141,2.2658,2.4141,50400.0],["1994-01-03",2.4141,2.4141,2.2447,2.2658,63600.0],["1994-01-04",2.2658,2.287,2.2235,2.2658,64300.0],["1994-01-05",2.287,2.3717,2.287,2.3082,64800.0],["1994-01-06",2.3082,2.3294,2.1811,2.2235,143200.0],["1994-01-07",2.2235,2.3082,2.2235,2.2658,82600.0],["1994-01-10",2.253,2.2744,2.1886,2.2315,47100.0],["1994-01-11",2.2315,2.2744,2.2315,2.253,63000.0],["1994-01-12",2.2744,2.3173,2.2744,2.3173,42900.0],["1994-01-13",2.2959,2.3173,2.253,2.2959,41300.0],["1994-01-14",2.2744,2.3173,2.2744,2.3173,54600.0],["1994-01-17",2.3173,2.3388,2.2959,2.3388,78800.0],["1994-01-18",2.3388,2.3603,2.3388,2.3603,39000.0],["1994-01-19",2.3603,2.3603,2.3173,2.3388,52600.0],["1994-01-20",2.3388,2.3388,2.2744,2.3388,25900.0],["1994-01-21",2.3388,2.4032,2.3388,2.3817,59800.0],["1994-01-24",2.3817,2.4032,2.3603,2.3603,40900.0],["1994-01-25",2.3817,2.4032,2.3388,2.3603,35500.0],["1994-01-26",2.3817,2.3817,2.3603,2.3817,33700.0],["1994-01-27",2.3817,2.4032,2.3603,2.4032,45300.0],["1994-01-28",2.4032,2.4461,2.4032,2.4461,63500.0],["1994-01-31",2.4461,2.4675,2.4246,2.4675,68000.0],["1994-02-01",2.489,2.489,2.4032,2.4246,36600.0],["1994-02-02",2.4246,2.4246,2.3603,2.3817,111100.0],["1994-02-03",2.3817,2.4032,2.3817,2.4032,116400.0],["1994-02-04",2.4246,2.4246,2.3817,2.3817,71400.0],["1994-02-07",2.3817,2.3817,2.3388,2.3388,23600.0],["1994-02-08",2.3388,2.4032,2.3388,2.4032,52800.0],["1994-02-09",2.4032,2.4032,2.3173,2.3388,199000.0],["1994-02-10",2.3603,2.3603,2.3173,2.3173,60100.0],["1994-02-11",2.3173,2.3173,2.2744,2.2959,51200.0],["1994-02-14",2.3173,2.3173,2.253,2.2744,72300.0],["1994-02-15",2.2959,2.2959,2.2744,2.2744,45700.0],["1994-02-16",2.2959,2.2959,2.253,2.2959,80300.0],["1994-02-17",2.2744,2.3817,2.2744,2.3603,47100.0],["1994-02-18",2.3817,2.3817,2.3603,2.3603,49000.0],["1994-02-22",2.3817,2.3817,2.3603,2.3817,46300.0],["1994-02-23",2.3817,2.4032,2.3603,2.4032,51100.0],["1994-02-24",2.3817,2.4461,2.3817,2.4246,113300.0],["1994-02-25",2.4246,2.4461,2.4032,2.4246,31700.0],["1994-02-28",2.4246,2.4461,2.3603,2.4032,101300.0],["1994-03-01",2.4032,2.4246,2.3817,2.4032,79700.0],["1994-03-02",2.4032,2.4032,2.3388,2.4032,37900.0],["1994-03-03",2.3817,2.4032,2.3817,2.4032,46800.0],["1994-03-04",2.4032,2.4032,2.3603,2.3603,163000.0],["1994-03-07",2.3817,2.4032,2.3817,2.4032,67200.0],["1994-03-08",2.4032,2.4032,2.3817,2.4032,51300.0],["1994-03-09",2.4032,2.4032,2.3817,2.4032,25400.0],["1994-03-10",2.4032,2.4675,2.3817,2.4461,94200.0],["1994-03-11",2.4461,2.4461,2.3817,2.4032,45100.0],["1994-03-14",2.4032,2.4032,2.3388,2.3388,21200.0],["1994-03-15",2.3388,2.4032,2.3388,2.4032,55000.0],["1994-03-16",2.4461,2.5105,2.4461,2.489,87100.0],["1994-03-17",2.5105,2.6392,2.4675,2.5963,90700.0],["1994-03-18",2.6177,2.6607,2.5748,2.6607,89900.0],["1994-03-21",2.6607,2.6821,2.6177,2.6392,54000.0],["1994-03-22",2.5963,2.725,2.5963,2.6392,55600.0],["1994-03-23",2.6607,2.6607,2.5748,2.6177,102600.0],["1994-03-24",2.6177,2.6177,2.5319,2.6177,60200.0],["1994-03-25",2.5963,2.6177,2.5963,2.6177,21600.0],["1994-03-28",2.6177,2.6177,2.5748,2.5748,18500.0],["1994-03-29",2.5748,2.6177,2.5319,2.5748,51700.0],["1994-03-30",2.5748,2.5748,2.489,2.5105,79800.0],["1994-03-31",2.5105,2.5534,2.4032,2.4032,70400.0],["1994-04-04",2.3817,2.3817,2.3173,2.3817,54000.0],["1994-04-05",2.3603,2.5534,2.3603,2.5534,48900.0],["1994-04-06",2.5748,2.5963,2.5105,2.5105,33300.0],["1994-04-07",2.5319,2.5319,2.5105,2.5319,21900.0],["1994-04-08",2.5105,2.5105,2.489,2.5105,59300.0],["1994-04-11",2.5009,2.5226,2.4356,2.5009,35900.0],["1994-04-12",2.5226,2.5226,2.4791,2.5226,33600.0],["1994-04-13",2.5444,2.5661,2.3704,2.3922,82400.0],["1994-04-14",2.3922,2.3922,2.3269,2.3704,49800.0],["1994-04-15",2.3922,2.4139,2.3704,2.3704,29600.0],["1994-04-18",2.3922,2.4139,2.3487,2.3704,23600.0],["1994-04-19",2.3704,2.3922,2.3269,2.3487,32800.0],["1994-04-20",2.3487,2.5009,2.3487,2.4791,34300.0],["1994-04-21",2.5009,2.5226,2.4574,2.4791,44200.0],["1994-04-22",2.5009,2.5226,2.4574,2.4574,33100.0],["1994-04-25",2.4791,2.5444,2.4791,2.5226,74700.0],["1994-04-26",2.5226,2.6096,2.5009,2.6096,74300.0],["1994-04-28",2.5879,2.6096,2.5226,2.5226,48600.0],["1994-04-29",2.5009,2.5661,2.5009,2.5661,23800.0],["1994-05-02",2.5661,2.6096,2.5444,2.5879,45300.0],["1994-05-03",2.6096,2.6096,2.5444,2.5661,128100.0],["1994-05-04",2.5879,2.5879,2.5444,2.5661,27100.0],["1994-05-05",2.5444,2.5879,2.5444,2.5661,31900.0],["1994-05-06",2.5661,2.5661,2.5226,2.5226,26800.0],["1994-05-09",2.5226,2.5444,2.5226,2.5226,31600.0],["1994-05-10",2.5444,2.5444,2.5009,2.5444,23600.0],["1994-05-11",2.5226,2.5226,2.4791,2.5009,47400.0],["1994-05-12",2.5226,2.5226,2.4574,2.4791,74600.0],["1994-05-13",2.4791,2.4791,2.4356,2.4574,35500.0],["1994-05-16",2.4791,2.4791,2.4356,2.4791,62000.0],["1994-05-17",2.4791,2.5444,2.4791,2.4791,39400.0],["1994-05-18",2.5009,2.5879,2.5009,2.5879,90700.0],["1994-05-19",2.6096,2.6314,2.5661,2.6096,128400.0],["1994-05-20",2.6096,2.6096,2.5444,2.5661,54400.0],["1994-05-23",2.5444,2.5661,2.4791,2.5009,39900.0],["1994-05-24",2.5226,2.6096,2.5009,2.6096,29700.0],["1994-05-25",2.5879,2.6096,2.5661,2.5661,32400.0],["1994-05-26",2.5879,2.5879,2.5444,2.5444,26900.0],["1994-05-27",2.5226,2.5226,2.4791,2.5226,26800.0],["1994-05-31",2.5226,2.5661,2.5226,2.5444,12900.0],["1994-06-01",2.5444,2.5661,2.5226,2.5661,18300.0],["1994-06-02",2.5661,2.5661,2.5444,2.5661,18400.0],["1994-06-03",2.5661,2.5661,2.5226,2.5661,22900.0],["1994-06-06",2.5661,2.5879,2.5444,2.5661,33800.0],["1994-06-07",2.5444,2.5879,2.5444,2.5661,12200.0],["1994-06-08",2.5879,2.5879,2.5444,2.5444,25400.0],["1994-06-09",2.5444,2.5444,2.5226,2.5226,41200.0],["1994-06-10",2.5226,2.5444,2.5226,2.5444,37900.0],["1994-06-13",2.5226,2.5226,2.4791,2.5009,19200.0],["1994-06-14",2.4791,2.5009,2.4791,2.4791,68700.0],["1994-06-15",2.4791,2.4791,2.4356,2.4791,1481000.0],["1994-06-16",2.4574,2.4791,2.4574,2.4791,287400.0],["1994-06-17",2.4791,2.4791,2.4574,2.4574,115300.0],["1994-06-20",2.4356,2.4574,2.4356,2.4574,173500.0],["1994-06-21",2.4574,2.4574,2.4356,2.4574,85900.0],["1994-06-22",2.4356,2.4574,2.4356,2.4356,83900.0],["1994-06-23",2.4356,2.4574,2.4356,2.4356,126500.0],["1994-06-24",2.4356,2.4574,2.4356,2.4574,201000.0],["1994-06-27",2.4356,2.4574,2.4356,2.4356,324900.0],["1994-06-28",2.4356,2.4356,2.4139,2.4139,59600.0],["1994-06-29",2.4139,2.4356,2.4139,2.4356,32800.0],["1994-06-30",2.4356,2.4356,2.4139,2.4356,124700.0],["1994-07-01",2.4356,2.4574,2.4139,2.4574,50800.0],["1994-07-05",2.4356,2.4574,2.4139,2.4574,66200.0],["1994-07-06",2.4356,2.4574,2.4139,2.4139,40500.0],["1994-07-07",2.4356,2.4574,2.4139,2.4356,75800.0],["1994-07-08",2.4139,2.4791,2.4139,2.4574,99600.0],["1994-07-11",2.4036,2.4256,2.4036,2.4036,47400.0],["1994-07-12",2.4036,2.4477,2.3815,2.4477,55000.0],["1994-07-13",2.4477,2.4477,2.4036,2.4036,59900.0],["1994-07-14",2.4256,2.4477,2.4036,2.4477,87200.0],["1994-07-15",2.4477,2.4477,2.3815,2.4036,138700.0],["1994-07-18",2.4036,2.4697,2.4036,2.4697,68100.0],["1994-07-19",2.4697,2.4697,2.4477,2.4477,85700.0],["1994-07-20",2.4256,2.4477,2.4256,2.4477,37800.0],["1994-07-21",2.4256,2.4256,2.3154,2.3815,82900.0],["1994-07-22",2.3815,2.4256,2.3815,2.4256,31200.0],["1994-07-25",2.4036,2.4036,2.3374,2.3815,72700.0],["1994-07-26",2.3815,2.4036,2.3595,2.3815,55000.0],["1994-07-27",2.4036,2.4036,2.3815,2.4036,21100.0],["1994-07-28",2.4036,2.4256,2.3815,2.4256,46400.0],["1994-07-29",2.4036,2.4477,2.4036,2.4477,30400.0],["1994-08-01",2.4477,2.4477,2.4036,2.4036,58100.0],["1994-08-02",2.4036,2.4036,2.3154,2.3374,72600.0],["1994-08-03",2.3154,2.3815,2.2933,2.3595,108200.0],["1994-08-04",2.3815,2.3815,2.3374,2.3374,40600.0],["1994-08-05",2.3595,2.4036,2.3374,2.3815,40800.0],["1994-08-08",2.4036,2.4036,2.3374,2.3374,70100.0],["1994-08-09",2.3595,2.3815,2.3374,2.3374,54600.0],["1994-08-10",2.3374,2.3815,2.3374,2.3815,18800.0],["1994-08-11",2.3595,2.4256,2.3595,2.4036,52100.0],["1994-08-12",2.3815,2.4036,2.3815,2.3815,54900.0],["1994-08-15",2.3815,2.4256,2.3595,2.4256,51000.0],["1994-08-16",2.4256,2.4256,2.3374,2.4036,37400.0],["1994-08-17",2.4036,2.4036,2.3595,2.3595,42400.0],["1994-08-18",2.3595,2.4036,2.3595,2.3815,29700.0],["1994-08-19",2.3595,2.4036,2.3595,2.4036,44100.0],["1994-08-22",2.4036,2.4036,2.3815,2.4036,27100.0],["1994-08-23",2.4036,2.4036,2.3815,2.3815,28700.0],["1994-08-24",2.3815,2.3815,2.3374,2.3374,35100.0],["1994-08-25",2.3595,2.4256,2.3374,2.3595,56200.0],["1994-08-26",2.3815,2.4256,2.3815,2.4256,25300.0],["1994-08-29",2.4256,2.4256,2.3815,2.4256,46200.0],["1994-08-30",2.3815,2.4036,2.3595,2.3595,39200.0],["1994-08-31",2.3595,2.3595,2.3154,2.3374,75100.0],["1994-09-01",2.3595,2.3595,2.3154,2.3374,27400.0],["1994-09-02",2.3595,2.3595,2.3374,2.3595,23800.0],["1994-09-06",2.3595,2.3815,2.3374,2.3815,46900.0],["1994-09-07",2.3815,2.3815,2.3374,2.3595,49200.0],["1994-09-08",2.3595,2.3815,2.3374,2.3815,30000.0],["1994-09-09",2.3595,2.3815,2.3374,2.3595,39400.0],["1994-09-12",2.3815,2.3815,2.3595,2.3815,50100.0],["1994-09-13",2.3815,2.3815,2.3595,2.3815,43400.0],["1994-09-14",2.3815,2.3815,2.3595,2.3595,35300.0],["1994-09-15",2.3595,2.3815,2.3595,2.3815,52800.0],["1994-09-16",2.3815,2.3815,2.3595,2.3815,31500.0],["1994-09-19",2.3815,2.3815,2.3595,2.3595,44600.0],["1994-09-20",2.3595,2.4036,2.3595,2.3815,48000.0],["1994-09-21",2.3815,2.3815,2.3595,2.3815,30900.0],["1994-09-22",2.3595,2.3815,2.3595,2.3815,33800.0],["1994-09-23",2.3815,2.3815,2.3595,2.3595,35000.0],["1994-09-26",2.3815,2.3815,2.3154,2.3374,60000.0],["1994-09-27",2.3154,2.3595,2.3154,2.3154,35600.0],["1994-09-28",2.3154,2.3815,2.3154,2.3595,46000.0],["1994-09-29",2.3595,2.4036,2.3595,2.3595,100900.0],["1994-09-30",2.3595,2.4256,2.3595,2.4256,58700.0],["1994-10-03",2.4036,2.4256,2.3815,2.4036,63800.0],["1994-10-04",2.4036,2.4036,2.3374,2.3374,99900.0],["1994-10-05",2.3154,2.3374,2.2713,2.2933,117900.0],["1994-10-06",2.2933,2.2933,2.2713,2.2933,119700.0],["1994-10-07",2.3283,2.3283,2.2835,2.2835,32500.0],["1994-10-10",2.2835,2.3059,2.1939,2.2611,95700.0],["1994-10-11",2.2611,2.3059,2.2611,2.2835,70500.0],["1994-10-12",2.2835,2.2835,2.2163,2.2163,139600.0],["1994-10-13",2.2387,2.2835,2.2387,2.2611,100200.0],["1994-10-14",2.2611,2.2835,2.2387,2.2611,118700.0],["1994-10-17",2.2835,2.3059,2.2611,2.2835,105500.0],["1994-10-18",2.3059,2.3059,2.2611,2.2835,120700.0],["1994-10-19",2.2835,2.3059,2.2611,2.2835,38600.0],["1994-10-20",2.3059,2.3283,2.3059,2.3283,63000.0],["1994-10-21",2.3059,2.3059,2.2835,2.3059,62500.0],["1994-10-24",2.3059,2.3059,2.2835,2.3059,68700.0],["1994-10-25",2.2835,2.3059,2.2835,2.3059,83100.0],["1994-10-26",2.3059,2.3059,2.2835,2.3059,51700.0],["1994-10-27",2.2835,2.3059,2.2835,2.3059,41300.0],["1994-10-28",2.3059,2.3059,2.2835,2.2835,48800.0],["1994-10-31",2.2835,2.3059,2.2387,2.2611,80800.0],["1994-11-01",2.2611,2.2835,2.2611,2.2835,42300.0],["1994-11-02",2.2611,2.3059,2.2611,2.2835,47500.0],["1994-11-03",2.2611,2.2835,2.2387,2.2387,72500.0],["1994-11-04",2.2611,2.2835,2.2387,2.2611,70300.0],["1994-11-07",2.2835,2.2835,2.2387,2.2611,140800.0],["1994-11-08",2.2611,2.2611,2.2163,2.2611,69300.0],["1994-11-09",2.2611,2.2835,2.2387,2.2611,54900.0],["1994-11-10",2.2611,2.2835,2.2611,2.2835,41700.0],["1994-11-11",2.2611,2.2835,2.2611,2.2835,131600.0],["1994-11-14",2.3059,2.3506,2.3059,2.3283,34800.0],["1994-11-15",2.3283,2.4178,2.3283,2.373,72500.0],["1994-11-16",2.373,2.3954,2.3059,2.3059,122300.0],["1994-11-17",2.3283,2.3283,2.3059,2.3059,78000.0],["1994-11-18",2.3283,2.3283,2.3059,2.3283,44100.0],["1994-11-21",2.3283,2.3506,2.3059,2.3059,41800.0],["1994-11-22",2.3283,2.3283,2.3059,2.3283,55500.0],["1994-11-23",2.3059,2.3283,2.3059,2.3059,60800.0],["1994-11-25",2.3059,2.3506,2.3059,2.3283,18200.0],["1994-11-28",2.3506,2.3506,2.3059,2.3283,24100.0],["1994-11-29",2.3283,2.3283,2.3059,2.3059,77300.0],["1994-11-30",2.3059,2.3506,2.3059,2.3506,31500.0],["1994-12-01",2.3283,2.3506,2.3283,2.3283,20800.0],["1994-12-02",2.3283,2.3506,2.3059,2.3283,40100.0],["1994-12-05",2.3059,2.3283,2.2835,2.3059,32000.0],["1994-12-06",2.3283,2.3283,2.3059,2.3059,69500.0],["1994-12-07",2.3283,2.3283,2.2835,2.2835,28700.0],["1994-12-08",2.3059,2.3059,2.2835,2.2835,87700.0],["1994-12-09",2.2835,2.3059,2.2835,2.3059,51500.0],["1994-12-12",2.3059,2.3283,2.2835,2.3059,42900.0],["1994-12-13",2.3059,2.3506,2.3059,2.3506,43400.0],["1994-12-14",2.3506,2.4402,2.3506,2.4178,87100.0],["1994-12-15",2.4178,2.5297,2.4178,2.5297,148600.0],["1994-12-16",2.5521,2.5969,2.485,2.5074,304000.0],["1994-12-19",2.485,2.5074,2.4626,2.4626,58900.0],["1994-12-20",2.485,2.485,2.4626,2.4626,37000.0],["1994-12-21",2.4626,2.5074,2.4402,2.485,155000.0],["1994-12-22",2.485,2.5521,2.485,2.5521,113700.0],["1994-12-23",2.5297,2.5521,2.5074,2.5074,57900.0],["1994-12-27",2.5074,2.5521,2.5074,2.5297,485400.0],["1994-12-28",2.5521,2.5521,2.5297,2.5521,88800.0],["1994-12-29",2.5521,2.5745,2.5297,2.5297,19600.0],["1994-12-30",2.5297,2.5745,2.5297,2.5745,65100.0],["1995-01-03",2.5521,2.5745,2.5521,2.5521,32500.0],["1995-01-04",2.5521,2.6193,2.5521,2.6193,109100.0],["1995-01-05",2.5969,2.6193,2.5745,2.6193,73100.0],["1995-01-06",2.5969,2.6193,2.5521,2.5521,72200.0],["1995-01-09",2.5648,2.5648,2.5194,2.5194,15600.0],["1995-01-10",2.5421,2.5421,2.474,2.474,46700.0],["1995-01-11",2.4967,2.5421,2.4967,2.5194,95500.0],["1995-01-12",2.5421,2.5421,2.4967,2.5194,34600.0],["1995-01-13",2.5194,2.5194,2.4967,2.4967,22600.0],["1995-01-16",2.4967,2.5421,2.4967,2.5421,67200.0],["1995-01-17",2.5421,2.5648,2.5194,2.5194,114400.0],["1995-01-18",2.5194,2.5421,2.5194,2.5421,55600.0],["1995-01-19",2.5194,2.5421,2.4967,2.5194,32200.0],["1995-01-20",2.5194,2.5421,2.4967,2.4967,24300.0],["1995-01-23",2.4967,2.4967,2.406,2.4287,29800.0],["1995-01-24",2.4287,2.4513,2.3606,2.3833,61400.0],["1995-01-25",2.3833,2.4287,2.3606,2.406,66600.0],["1995-01-26",2.406,2.4287,2.3833,2.406,38700.0],["1995-01-27",2.406,2.4287,2.406,2.4287,47000.0],["1995-01-30",2.4287,2.4287,2.406,2.4287,37800.0],["1995-01-31",2.406,2.4967,2.406,2.4513,41100.0],["1995-02-01",2.4967,2.5194,2.3833,2.4287,60600.0],["1995-02-02",2.4287,2.4514,2.4287,2.4287,34100.0],["1995-02-03",2.4514,2.4514,2.406,2.4287,53300.0],["1995-02-06",2.4514,2.474,2.4287,2.4287,45800.0],["1995-02-07",2.4514,2.4514,2.4287,2.4287,26200.0],["1995-02-08",2.4514,2.4514,2.4287,2.4287,46800.0],["1995-02-09",2.4513,2.4967,2.4287,2.474,35700.0],["1995-02-10",2.474,2.4967,2.406,2.4287,60800.0],["1995-02-13",2.4287,2.4287,2.3606,2.3606,66200.0],["1995-02-14",2.3833,2.4287,2.3833,2.3833,67600.0],["1995-02-15",2.406,2.4287,2.3833,2.4287,60200.0],["1995-02-16",2.4287,2.4513,2.406,2.406,43800.0],["1995-02-17",2.406,2.4287,2.3833,2.406,35700.0],["1995-02-21",2.406,2.406,2.3833,2.406,115500.0],["1995-02-22",2.3833,2.474,2.3833,2.4513,58800.0],["1995-02-23",2.474,2.4967,2.4513,2.474,31800.0],["1995-02-24",2.474,2.5194,2.474,2.4967,49900.0],["1995-02-27",2.4967,2.5421,2.4967,2.5421,46600.0],["1995-02-28",2.5194,2.5648,2.5194,2.5648,50200.0],["1995-03-01",2.5648,2.5648,2.5194,2.5194,47400.0],["1995-03-02",2.5421,2.5421,2.5194,2.5421,34900.0],["1995-03-03",2.5194,2.5421,2.4967,2.4967,26700.0],["1995-03-06",2.4967,2.5194,2.474,2.4967,88500.0],["1995-03-07",2.4967,2.4967,2.4513,2.474,37400.0],["1995-03-08",2.4513,2.4967,2.4287,2.4967,46300.0],["1995-03-09",2.474,2.5194,2.474,2.4967,40700.0],["1995-03-10",2.4967,2.5194,2.474,2.5194,39700.0],["1995-03-13",2.4967,2.5421,2.474,2.474,47800.0],["1995-03-14",2.474,2.5421,2.474,2.5194,60800.0],["1995-03-15",2.5421,2.5648,2.5194,2.5194,97600.0],["1995-03-16",2.5194,2.5648,2.5194,2.5421,40200.0],["1995-03-17",2.5194,2.5421,2.5194,2.5194,46600.0],["1995-03-20",2.5421,2.5421,2.5194,2.5194,16500.0],["1995-03-21",2.5194,2.5421,2.4967,2.4967,38300.0],["1995-03-22",2.5194,2.5421,2.5194,2.5194,26900.0],["1995-03-23",2.5194,2.5421,2.4967,2.4967,39900.0],["1995-03-24",2.5194,2.5194,2.4967,2.5194,27000.0],["1995-03-27",2.4967,2.5421,2.4967,2.5194,29300.0],["1995-03-28",2.5421,2.5421,2.474,2.4967,53000.0],["1995-03-29",2.4967,2.5421,2.4967,2.5194,38800.0],["1995-03-30",2.5421,2.5421,2.4967,2.5421,54500.0],["1995-03-31",2.5421,2.5421,2.5194,2.5194,43900.0],["1995-04-03",2.5421,2.5421,2.5194,2.5421,25800.0],["1995-04-04",2.5421,2.5421,2.4967,2.4967,62500.0],["1995-04-05",2.5194,2.5194,2.474,2.474,85800.0],["1995-04-06",2.474,2.4967,2.474,2.474,44100.0],["1995-04-07",2.4925,2.5387,2.4925,2.5156,26500.0],["1995-04-10",2.5156,2.5387,2.4925,2.5387,27800.0],["1995-04-11",2.5387,2.5617,2.4925,2.5617,115500.0],["1995-04-12",2.5617,2.5617,2.5387,2.5387,62800.0],["1995-04-13",2.5387,2.5617,2.5387,2.5617,29300.0],["1995-04-17",2.5387,2.5848,2.5387,2.5617,63800.0],["1995-04-18",2.5617,2.5848,2.5617,2.5617,21500.0],["1995-04-19",2.5387,2.5617,2.5387,2.5387,25500.0],["1995-04-20",2.5387,2.5617,2.5387,2.5387,41600.0],["1995-04-21",2.5617,2.5617,2.5387,2.5387,99300.0],["1995-04-24",2.5617,2.5617,2.5387,2.5387,59500.0],["1995-04-25",2.5617,2.5848,2.5387,2.5848,65300.0],["1995-04-26",2.5617,2.5848,2.5617,2.5617,45700.0],["1995-04-27",2.5848,2.5848,2.5617,2.5617,25100.0],["1995-04-28",2.5848,2.5848,2.5617,2.5848,60600.0],["1995-05-01",2.5848,2.6079,2.5617,2.5848,44600.0],["1995-05-02",2.5617,2.6079,2.5617,2.5848,76700.0],["1995-05-03",2.5617,2.6079,2.5617,2.5848,143400.0],["1995-05-04",2.5848,2.631,2.5848,2.6079,98500.0],["1995-05-05",2.6079,2.6771,2.6079,2.6771,67300.0],["1995-05-08",2.6771,2.8156,2.6771,2.7925,226300.0],["1995-05-09",2.7925,2.8387,2.7464,2.7925,195600.0],["1995-05-10",2.7925,2.8156,2.7695,2.7925,130800.0],["1995-05-11",2.7925,2.7925,2.7233,2.7695,58600.0],["1995-05-12",2.7464,2.7464,2.7233,2.7233,32600.0],["1995-05-15",2.7002,2.7002,2.6079,2.6771,110300.0],["1995-05-16",2.6771,2.7695,2.6771,2.7695,37600.0],["1995-05-17",2.7695,2.7925,2.7464,2.7464,104500.0],["1995-05-18",2.7695,2.7695,2.7233,2.7464,61200.0],["1995-05-19",2.7464,2.7695,2.6771,2.6771,109200.0],["1995-05-22",2.6541,2.7002,2.6541,2.6541,22900.0],["1995-05-23",2.6771,2.6771,2.631,2.6541,54900.0],["1995-05-24",2.6541,2.6771,2.631,2.631,58900.0],["1995-05-25",2.631,2.631,2.5387,2.5387,95700.0],["1995-05-26",2.5617,2.631,2.5387,2.631,43100.0],["1995-05-30",2.631,2.6541,2.5848,2.5848,42900.0],["1995-05-31",2.6079,2.6079,2.5617,2.5848,65600.0],["1995-06-01",2.6079,2.631,2.5848,2.631,24900.0],["1995-06-02",2.631,2.6771,2.631,2.6771,32100.0],["1995-06-05",2.6771,2.7002,2.6541,2.7002,61100.0],["1995-06-06",2.7002,2.7695,2.6771,2.7464,40500.0],["1995-06-07",2.7464,2.7695,2.7233,2.7695,29800.0],["1995-06-08",2.7695,2.7695,2.7233,2.7233,29700.0],["1995-06-09",2.7233,2.7233,2.6771,2.6771,73400.0],["1995-06-12",2.7002,2.7002,2.6771,2.7002,42300.0],["1995-06-13",2.6771,2.7464,2.6771,2.7233,62500.0],["1995-06-14",2.7233,2.8156,2.7233,2.7695,142200.0],["1995-06-15",2.7925,2.7925,2.7464,2.7925,93900.0],["1995-06-16",2.8156,2.8156,2.7464,2.7464,57100.0],["1995-06-19",2.7233,2.7464,2.7002,2.7002,136500.0],["1995-06-20",2.7002,2.7233,2.6771,2.7002,46100.0],["1995-06-21",2.7002,2.7002,2.6541,2.6541,92900.0],["1995-06-22",2.6771,2.7002,2.6541,2.6771,35300.0],["1995-06-23",2.6771,2.7002,2.6541,2.7002,52500.0],["1995-06-26",2.7002,2.7002,2.6771,2.7002,29900.0],["1995-06-27",2.6771,2.7233,2.6771,2.6771,79900.0],["1995-06-28",2.7002,2.7002,2.631,2.631,53700.0],["1995-06-29",2.631,2.6771,2.631,2.6771,28600.0],["1995-06-30",2.6541,2.7233,2.6541,2.7233,74900.0],["1995-07-03",2.7233,2.7233,2.7002,2.7233,11400.0],["1995-07-05",2.7233,2.7464,2.7002,2.7002,46000.0],["1995-07-06",2.7002,2.7002,2.6541,2.6771,105500.0],["1995-07-07",2.6771,2.6771,2.6541,2.6771,76200.0],["1995-07-10",2.6771,2.7002,2.6541,2.7002,56100.0],["1995-07-11",2.7002,2.7464,2.7002,2.7233,52300.0],["1995-07-12",2.742,2.7655,2.7186,2.742,42100.0],["1995-07-13",2.7655,2.7889,2.742,2.7889,514300.0],["1995-07-14",2.7655,2.7655,2.7186,2.7186,345500.0],["1995-07-17",2.742,2.742,2.6952,2.742,75600.0],["1995-07-18",2.6952,2.7655,2.6952,2.6952,107800.0],["1995-07-19",2.7186,2.7186,2.6717,2.6717,88300.0],["1995-07-20",2.6717,2.6717,2.6014,2.6249,344600.0],["1995-07-21",2.6249,2.6249,2.6014,2.6249,98000.0],["1995-07-24",2.6249,2.6249,2.6014,2.6249,46700.0],["1995-07-25",2.6249,2.6249,2.5546,2.578,177800.0],["1995-07-26",2.6014,2.6249,2.5311,2.5546,338600.0],["1995-07-27",2.5546,2.6249,2.5546,2.6249,184600.0],["1995-07-28",2.6249,2.6483,2.6014,2.6249,79400.0],["1995-07-31",2.6483,2.6717,2.6249,2.6717,112400.0],["1995-08-01",2.6952,2.6952,2.6717,2.6952,71600.0],["1995-08-02",2.6952,2.7186,2.6952,2.6952,41700.0],["1995-08-03",2.6952,2.6952,2.6483,2.6717,87400.0],["1995-08-04",2.6483,2.6952,2.6483,2.6717,68700.0],["1995-08-07",2.6717,2.6952,2.6717,2.6717,41300.0],["1995-08-08",2.6717,2.6952,2.6249,2.6249,133700.0],["1995-08-09",2.6483,2.6483,2.6249,2.6483,76300.0],["1995-08-10",2.6483,2.6483,2.6249,2.6249,63300.0],["1995-08-11",2.6249,2.6483,2.6249,2.6249,27600.0],["1995-08-14",2.6483,2.6483,2.5546,2.6014,172900.0],["1995-08-15",2.6014,2.6014,2.578,2.5897,78900.0],["1995-08-16",2.578,2.6014,2.578,2.578,198300.0],["1995-08-17",2.578,2.6014,2.578,2.578,101000.0],["1995-08-18",2.6014,2.6014,2.5546,2.578,104700.0],["1995-08-21",2.6014,2.6249,2.578,2.6249,77400.0],["1995-08-22",2.6249,2.6249,2.6014,2.6249,40700.0],["1995-08-23",2.6014,2.6483,2.6014,2.6249,106800.0],["1995-08-24",2.6249,2.6483,2.6249,2.6249,58500.0],["1995-08-25",2.6249,2.6483,2.6014,2.6249,69700.0],["1995-08-28",2.6249,2.6717,2.6249,2.6717,66000.0],["1995-08-29",2.6717,2.6717,2.6483,2.6483,44600.0],["1995-08-30",2.6483,2.6717,2.6249,2.6249,31400.0],["1995-08-31",2.6249,2.6483,2.6249,2.6483,24000.0],["1995-09-01",2.6483,2.6717,2.6249,2.6717,29600.0],["1995-09-05",2.6483,2.6717,2.6249,2.6483,73000.0],["1995-09-06",2.6483,2.6483,2.6014,2.6249,120500.0],["1995-09-07",2.6483,2.6717,2.6249,2.6717,156600.0],["1995-09-08",2.6483,2.6952,2.6483,2.6952,30100.0],["1995-09-11",2.6952,2.7186,2.6952,2.6952,58200.0],["1995-09-12",2.6952,2.7889,2.6952,2.7889,112400.0],["1995-09-13",2.7655,2.7889,2.7655,2.7889,93500.0],["1995-09-14",2.7655,2.8124,2.742,2.7889,86600.0],["1995-09-15",2.7889,2.7889,2.7186,2.7186,168700.0],["1995-09-18",2.7186,2.742,2.7186,2.742,75100.0],["1995-09-19",2.7186,2.742,2.6717,2.6717,87900.0],["1995-09-20",2.6717,2.6952,2.6717,2.6952,65800.0],["1995-09-21",2.7186,2.742,2.6952,2.6952,27200.0],["1995-09-22",2.6952,2.7186,2.6952,2.6952,68100.0],["1995-09-25",2.6952,2.7186,2.6483,2.6717,82600.0],["1995-09-26",2.6483,2.7186,2.6483,2.6717,55000.0],["1995-09-27",2.6952,2.6952,2.6483,2.6483,21100.0],["1995-09-28",2.6483,2.6717,2.6483,2.6717,14000.0],["1995-09-29",2.6717,2.6717,2.6483,2.6717,1165000.0],["1995-10-02",2.6483,2.6717,2.6483,2.6483,119500.0],["1995-10-03",2.6483,2.6717,2.6483,2.6717,205300.0],["1995-10-04",2.6483,2.6717,2.6483,2.6717,130500.0],["1995-10-05",2.6717,2.6717,2.6483,2.6717,74100.0],["1995-10-06",2.6483,2.6717,2.6483,2.6717,71900.0],["1995-10-09",2.6717,2.6717,2.6483,2.6483,69900.0],["1995-10-10",2.6483,2.6483,2.6249,2.6483,132600.0],["1995-10-11",2.6674,2.6674,2.6435,2.6674,49500.0],["1995-10-12",2.6435,2.6674,2.6435,2.6435,44800.0],["1995-10-13",2.6435,2.6674,2.6435,2.6435,104000.0],["1995-10-16",2.6674,2.6674,2.6435,2.6435,84200.0],["1995-10-17",2.6674,2.6674,2.6435,2.6435,62700.0],["1995-10-18",2.6435,2.6674,2.6197,2.6674,105900.0],["1995-10-19",2.6435,2.6674,2.6197,2.6435,193800.0],["1995-10-20",2.6435,2.6674,2.6197,2.6674,120700.0],["1995-10-23",2.6435,2.6674,2.6197,2.6435,104100.0],["1995-10-24",2.6197,2.6435,2.6197,2.6197,76900.0],["1995-10-25",2.6435,2.6435,2.6197,2.6435,88300.0],["1995-10-26",2.6435,2.6435,2.5959,2.5959,95800.0],["1995-10-27",2.6197,2.6197,2.5721,2.6197,54100.0],["1995-10-30",2.6197,2.6435,2.6197,2.6197,76600.0],["1995-10-31",2.6435,2.6435,2.5959,2.6197,263100.0],["1995-11-01",2.6197,2.6197,2.5959,2.6197,76200.0],["1995-11-02",2.6197,2.6197,2.5721,2.5721,126600.0],["1995-11-03",2.5721,2.5959,2.5245,2.5959,152100.0],["1995-11-06",2.5721,2.6197,2.5721,2.6197,52700.0],["1995-11-07",2.6197,2.6435,2.6197,2.6435,34200.0],["1995-11-08",2.6197,2.6435,2.5959,2.6435,70300.0],["1995-11-09",2.6197,2.6435,2.6197,2.6197,64800.0],["1995-11-10",2.6435,2.6674,2.6197,2.6197,39000.0],["1995-11-13",2.6197,2.6674,2.6197,2.6674,36400.0],["1995-11-14",2.6674,2.6674,2.6197,2.6435,39900.0],["1995-11-15",2.6197,2.6435,2.6197,2.6435,60600.0],["1995-11-16",2.6197,2.6435,2.5959,2.6197,130400.0],["1995-11-17",2.5959,2.6197,2.5721,2.5959,43600.0],["1995-11-20",2.6197,2.6197,2.5721,2.5959,58900.0],["1995-11-21",2.5959,2.5959,2.5483,2.5721,35900.0],["1995-11-22",2.5959,2.5959,2.5721,2.5959,58000.0],["1995-11-24",2.5721,2.5959,2.5721,2.5959,19000.0],["1995-11-27",2.5721,2.5959,2.5483,2.5959,60700.0],["1995-11-28",2.6197,2.6197,2.5959,2.6197,63800.0],["1995-11-29",2.5959,2.6435,2.5959,2.6197,58400.0],["1995-11-30",2.6435,2.6912,2.6435,2.6912,123200.0],["1995-12-01",2.6674,2.6912,2.6674,2.6912,70400.0],["1995-12-04",2.6674,2.6912,2.6674,2.6912,89300.0],["1995-12-05",2.6912,2.7388,2.6912,2.7388,153700.0],["1995-12-06",2.715,2.7388,2.6912,2.6912,69000.0],["1995-12-07",2.715,2.7388,2.6912,2.7388,99700.0],["1995-12-08",2.7388,2.7864,2.715,2.7388,220300.0],["1995-12-11",2.7626,2.8102,2.7388,2.7864,136600.0],["1995-12-12",2.8102,2.8102,2.7864,2.7864,155300.0],["1995-12-13",2.7864,2.8102,2.7626,2.7864,225700.0],["1995-12-14",2.7626,2.7864,2.7388,2.7626,72400.0],["1995-12-15",2.7626,2.7626,2.7388,2.7388,50800.0],["1995-12-18",2.7388,2.7626,2.7388,2.7626,43100.0],["1995-12-19",2.7388,2.7864,2.7388,2.7864,57500.0],["1995-12-20",2.7864,2.8102,2.7864,2.8102,54600.0],["1995-12-21",2.7864,2.8102,2.7864,2.7864,48800.0],["1995-12-22",2.7864,2.8102,2.7864,2.7864,34200.0],["1995-12-26",2.8102,2.8341,2.7626,2.7864,96300.0],["1995-12-27",2.7864,2.8102,2.7626,2.8102,49900.0],["1995-12-28",2.8102,2.8341,2.7864,2.8341,132800.0],["1995-12-29",2.8579,2.8579,2.8341,2.8579,57900.0],["1996-01-02",2.8341,2.9055,2.8341,2.9055,103500.0],["1996-01-03",2.9055,2.9055,2.8579,2.8817,70400.0],["1996-01-04",2.8817,2.9055,2.8341,2.8579,84100.0],["1996-01-05",2.8341,2.8579,2.8102,2.8579,98400.0],["1996-01-08",2.8579,2.8817,2.8341,2.8341,67300.0],["1996-01-09",2.8579,2.8579,2.7864,2.8341,180400.0],["1996-01-10",2.8534,2.8534,2.805,2.805,63400.0],["1996-01-11",2.805,2.8292,2.7325,2.7325,105000.0],["1996-01-12",2.7567,2.805,2.7325,2.805,499000.0],["1996-01-15",2.8292,2.8534,2.805,2.8292,175800.0],["1996-01-16",2.8534,2.8776,2.8292,2.8534,167800.0],["1996-01-17",2.8534,2.8776,2.8534,2.8776,102000.0],["1996-01-18",2.8534,2.9018,2.8292,2.9018,84400.0],["1996-01-19",2.8776,2.8776,2.8292,2.8776,96200.0],["1996-01-22",2.8776,2.9018,2.8776,2.9018,53800.0],["1996-01-23",2.8776,2.9018,2.8534,2.8776,58000.0],["1996-01-24",2.8776,2.9018,2.8776,2.8776,57000.0],["1996-01-25",2.9018,2.9018,2.8534,2.8776,109000.0],["1996-01-26",2.8776,2.8776,2.8534,2.8534,47300.0],["1996-01-29",2.8776,2.8776,2.8534,2.8534,69900.0],["1996-01-30",2.8776,2.8776,2.8776,2.8776,47800.0],["1996-01-31",2.9018,2.9018,2.8776,2.9018,56600.0],["1996-02-01",2.9018,2.926,2.7325,2.9018,225100.0],["1996-02-02",2.926,2.926,2.9018,2.9018,130900.0],["1996-02-05",2.926,2.9501,2.926,2.926,58900.0],["1996-02-06",2.9501,2.9743,2.926,2.9501,46000.0],["1996-02-07",2.9743,2.9743,2.9501,2.9743,66000.0],["1996-02-08",2.9743,2.9985,2.9501,2.9743,55300.0],["1996-02-09",2.9985,3.0227,2.9501,2.9743,86000.0],["1996-02-12",2.9985,3.0227,2.9743,2.9743,135000.0],["1996-02-13",2.9743,2.9985,2.9501,2.9743,126900.0],["1996-02-14",2.9985,2.9985,2.9743,2.9985,50100.0],["1996-02-15",2.9743,2.9985,2.9501,2.9501,134600.0],["1996-02-16",2.9501,2.9743,2.9501,2.9501,59800.0],["1996-02-20",2.9501,2.9985,2.926,2.9985,94900.0],["1996-02-21",2.9743,3.0227,2.9743,2.9985,123200.0],["1996-02-22",2.9985,2.9985,2.9743,2.9985,59600.0],["1996-02-23",2.9743,2.9985,2.9501,2.9501,56600.0],["1996-02-26",2.9501,2.9501,2.9018,2.926,54200.0],["1996-02-27",2.9018,2.926,2.9018,2.926,62700.0],["1996-02-28",2.926,2.926,2.9018,2.926,66800.0],["1996-02-29",2.926,2.9985,2.9018,2.9743,125800.0],["1996-03-01",2.9501,2.9985,2.9501,2.9743,55300.0],["1996-03-04",2.9501,2.9743,2.9501,2.9501,54800.0],["1996-03-05",2.9501,2.9743,2.9501,2.9743,55100.0],["1996-03-06",2.9501,2.9985,2.9501,2.9985,51700.0],["1996-03-07",2.9985,2.9985,2.9743,2.9743,63500.0],["1996-03-08",2.9501,2.9743,2.9018,2.9018,151300.0],["1996-03-11",2.9018,2.9501,2.8776,2.9501,63500.0],["1996-03-12",2.926,2.9743,2.926,2.9743,58800.0],["1996-03-13",2.9743,2.9985,2.9743,2.9985,53700.0],["1996-03-14",2.9985,3.0227,2.9743,2.9985,101300.0],["1996-03-15",2.9985,3.0227,2.9743,2.9985,329300.0],["1996-03-18",2.9985,2.9985,2.926,2.926,146500.0],["1996-03-19",2.926,2.9501,2.926,2.926,51500.0],["1996-03-20",2.926,2.926,2.8534,2.8534,189100.0],["1996-03-21",2.8534,2.926,2.8534,2.9018,616400.0],["1996-03-22",2.9018,2.9018,2.8292,2.8292,67900.0],["1996-03-25",2.8534,2.8776,2.8292,2.8534,147100.0],["1996-03-26",2.8292,2.8776,2.8292,2.8534,67600.0],["1996-03-27",2.8534,2.8776,2.8534,2.8534,95600.0],["1996-03-28",2.8292,2.8534,2.8292,2.8534,45000.0],["1996-03-29",2.8292,2.8534,2.805,2.8292,232800.0],["1996-04-01",2.8534,2.8534,2.8292,2.8292,67200.0],["1996-04-02",2.8292,2.8292,2.805,2.8292,61000.0],["1996-04-03",2.805,2.8292,2.805,2.8292,59800.0],["1996-04-04",2.8292,2.8292,2.805,2.805,53300.0],["1996-04-08",2.7083,2.7567,2.7083,2.7567,120700.0],["1996-04-09",2.7567,2.805,2.7567,2.805,141700.0],["1996-04-10",2.8277,2.8277,2.8031,2.8031,77300.0],["1996-04-11",2.8031,2.8277,2.7785,2.7785,54600.0],["1996-04-12",2.7785,2.8277,2.7785,2.8031,60700.0],["1996-04-15",2.8031,2.8523,2.8031,2.8523,73600.0],["1996-04-16",2.8523,2.8523,2.8277,2.8523,55900.0],["1996-04-17",2.8277,2.8523,2.8277,2.8523,57000.0],["1996-04-18",2.8523,2.8523,2.8277,2.8523,57700.0],["1996-04-19",2.8523,2.8523,2.8277,2.8523,78200.0],["1996-04-22",2.8277,2.8523,2.8277,2.8523,70600.0],["1996-04-23",2.8277,2.8523,2.8031,2.8031,47500.0],["1996-04-24",2.8277,2.8277,2.7785,2.7785,67000.0],["1996-04-25",2.8031,2.8031,2.7785,2.8031,56900.0],["1996-04-26",2.8031,2.8031,2.7785,2.8031,25300.0],["1996-04-29",2.8031,2.8031,2.7785,2.7785,103900.0],["1996-04-30",2.8031,2.8277,2.7785,2.8031,128100.0],["1996-05-01",2.8031,2.8523,2.8031,2.8031,359600.0],["1996-05-02",2.8277,2.8523,2.8277,2.8523,96700.0],["1996-05-03",2.8523,2.8523,2.8277,2.8523,145900.0],["1996-05-06",2.8277,2.8523,2.8277,2.8277,29400.0],["1996-05-07",2.8277,2.8523,2.8277,2.8523,96700.0],["1996-05-08",2.8277,2.8768,2.8277,2.8523,112200.0],["1996-05-09",2.8523,2.8768,2.8277,2.8523,31300.0],["1996-05-10",2.8523,2.8523,2.8277,2.8523,76300.0],["1996-05-13",2.8523,2.8768,2.8277,2.8768,78900.0],["1996-05-14",2.8523,2.8768,2.8277,2.8523,119400.0],["1996-05-15",2.8277,2.8523,2.8277,2.8277,84500.0],["1996-05-16",2.8277,2.8523,2.8277,2.8523,39600.0],["1996-05-17",2.8277,2.8768,2.8031,2.8768,146800.0],["1996-05-20",2.9014,2.9506,2.9014,2.9506,159200.0],["1996-05-21",2.926,2.9506,2.926,2.926,60100.0],["1996-05-22",2.9506,2.9506,2.926,2.9506,58100.0],["1996-05-23",2.926,2.9752,2.926,2.9752,72000.0],["1996-05-24",2.9506,2.9998,2.9506,2.9752,32500.0],["1996-05-28",2.9752,2.9998,2.926,2.9506,102000.0],["1996-05-29",2.9506,2.9506,2.8768,2.9014,77000.0],["1996-05-30",2.9014,2.9014,2.8768,2.8768,27400.0],["1996-05-31",2.9014,2.926,2.8768,2.8768,45100.0],["1996-06-03",2.8768,2.926,2.8768,2.926,59400.0],["1996-06-04",2.9014,2.926,2.9014,2.926,31700.0],["1996-06-05",2.9014,2.9506,2.9014,2.9506,72500.0],["1996-06-06",2.9506,2.9506,2.9014,2.926,109700.0],["1996-06-07",2.9014,2.9014,2.8277,2.9014,102800.0],["1996-06-10",2.9014,2.926,2.8768,2.926,62200.0],["1996-06-11",2.9014,2.926,2.8768,2.8768,66300.0],["1996-06-12",2.9014,2.926,2.9014,2.926,31700.0],["1996-06-13",2.926,2.926,2.8768,2.9014,32000.0],["1996-06-14",2.9014,2.926,2.9014,2.926,79000.0],["1996-06-17",2.9014,2.926,2.9014,2.9014,38700.0],["1996-06-18",2.926,2.926,2.8768,2.8768,431700.0],["1996-06-19",2.8768,2.926,2.8768,2.8768,170200.0],["1996-06-20",2.8768,2.9014,2.8768,2.8768,85700.0],["1996-06-21",2.9014,2.9014,2.8523,2.8523,73600.0],["1996-06-24",2.8768,2.8768,2.8523,2.8768,204300.0],["1996-06-25",2.8523,2.8768,2.8031,2.8277,45000.0],["1996-06-26",2.8523,2.8523,2.8031,2.8277,76100.0],["1996-06-27",2.8277,2.8523,2.8277,2.8523,116200.0],["1996-06-28",2.8523,2.8523,2.8277,2.8277,91300.0],["1996-07-01",2.8523,2.8523,2.8277,2.8523,211800.0],["1996-07-02",2.8523,2.8523,2.8277,2.8523,49300.0],["1996-07-03",2.8523,2.8523,2.8277,2.8523,39100.0],["1996-07-05",2.8277,2.8523,2.8277,2.8277,17200.0],["1996-07-08",2.8277,2.8523,2.7785,2.8031,111700.0],["1996-07-09",2.8031,2.8277,2.7785,2.8277,60900.0],["1996-07-10",2.8507,2.8757,2.8257,2.8757,64200.0],["1996-07-11",2.8507,2.8757,2.8507,2.8757,46400.0],["1996-07-12",2.8757,2.8757,2.8257,2.8257,5331300.0],["1996-07-15",2.8507,2.8507,2.7757,2.8257,108800.0],["1996-07-16",2.8257,2.8257,2.7757,2.8007,87800.0],["1996-07-17",2.8007,2.8007,2.7506,2.7757,116400.0],["1996-07-18",2.7757,2.7757,2.7256,2.7506,130100.0],["1996-07-19",2.7506,2.8007,2.7256,2.7757,230100.0],["1996-07-22",2.7757,2.8007,2.7757,2.8007,62600.0],["1996-07-23",2.8007,2.8007,2.7506,2.7757,112700.0],["1996-07-24",2.7256,2.7506,2.7006,2.7506,95500.0],["1996-07-25",2.7256,2.7507,2.6256,2.6506,119600.0],["1996-07-26",2.6756,2.7256,2.6756,2.7256,77300.0],["1996-07-29",2.7256,2.7506,2.7256,2.7256,70400.0],["1996-07-30",2.7256,2.7506,2.7006,2.7256,165300.0],["1996-07-31",2.7006,2.7256,2.6756,2.7256,86100.0],["1996-08-01",2.7256,2.7506,2.7006,2.7506,90100.0],["1996-08-02",2.7506,2.7757,2.7256,2.7256,199000.0],["1996-08-05",2.7506,2.7506,2.7006,2.7256,71300.0],["1996-08-06",2.7256,2.7506,2.7006,2.7506,47900.0],["1996-08-07",2.7256,2.7506,2.7256,2.7506,72600.0],["1996-08-08",2.7506,2.7506,2.7256,2.7506,60400.0],["1996-08-09",2.7506,2.7506,2.7256,2.7506,59800.0],["1996-08-12",2.7506,2.7506,2.7256,2.7506,92900.0],["1996-08-13",2.7507,2.7507,2.7006,2.7006,138700.0],["1996-08-14",2.7006,2.7256,2.7006,2.7006,144800.0],["1996-08-15",2.7006,2.7256,2.7006,2.7006,120300.0],["1996-08-16",2.7256,2.7256,2.7006,2.7006,74800.0],["1996-08-19",2.7256,2.7256,2.6756,2.6756,65400.0],["1996-08-20",2.7006,2.7006,2.6756,2.7006,49300.0],["1996-08-21",2.7256,2.7506,2.7006,2.7256,120000.0],["1996-08-22",2.7506,2.7506,2.6756,2.7256,219500.0],["1996-08-23",2.7256,2.7507,2.7006,2.7006,127100.0],["1996-08-26",2.7256,2.7506,2.7006,2.7256,99400.0],["1996-08-27",2.7256,2.7506,2.7006,2.7256,93500.0],["1996-08-28",2.7006,2.7256,2.7006,2.7006,246800.0],["1996-08-29",2.7256,2.7256,2.7006,2.7256,78700.0],["1996-08-30",2.7256,2.7506,2.7006,2.7256,106800.0],["1996-09-03",2.7506,2.7506,2.7256,2.7506,54900.0],["1996-09-04",2.7507,2.7507,2.7006,2.7006,63900.0],["1996-09-05",2.7006,2.7506,2.7006,2.7256,96900.0],["1996-09-06",2.7256,2.7256,2.7006,2.7256,46200.0],["1996-09-09",2.7256,2.7506,2.7256,2.7506,153400.0],["1996-09-10",2.7256,2.7506,2.7006,2.7506,71700.0],["1996-09-11",2.7506,2.7506,2.7256,2.7256,58900.0],["1996-09-12",2.7256,2.7256,2.7006,2.7256,85900.0],["1996-09-13",2.7256,2.7256,2.7006,2.7256,85100.0],["1996-09-16",2.7256,2.7506,2.7006,2.7506,114600.0],["1996-09-17",2.7506,2.7506,2.7006,2.7256,96700.0],["1996-09-18",2.7256,2.7256,2.7006,2.7006,209900.0],["1996-09-19",2.7256,2.7256,2.7006,2.7006,43600.0],["1996-09-20",2.7006,2.7256,2.7006,2.7006,71300.0],["1996-09-23",2.7256,2.7256,2.7006,2.7006,138500.0],["1996-09-24",2.7006,2.7256,2.7006,2.7006,98400.0],["1996-09-25",2.7256,2.7256,2.7006,2.7006,231300.0],["1996-09-26",2.7256,2.7256,2.7006,2.7256,148900.0],["1996-09-27",2.7256,2.7757,2.7006,2.7757,421700.0],["1996-09-30",2.7757,2.8007,2.7757,2.8007,102300.0],["1996-10-01",2.7757,2.8257,2.7757,2.8257,54800.0],["1996-10-02",2.8007,2.8507,2.8007,2.8257,295100.0],["1996-10-03",2.8257,2.8257,2.7757,2.8257,383900.0],["1996-10-04",2.8257,2.8257,2.7757,2.8007,148300.0],["1996-10-07",2.7757,2.8257,2.7757,2.8007,258800.0],["1996-10-08",2.8007,2.8257,2.8007,2.8257,258100.0],["1996-10-09",2.8491,2.8491,2.8236,2.8491,139000.0],["1996-10-10",2.8236,2.8491,2.8236,2.8491,77500.0],["1996-10-11",2.8236,2.8745,2.7982,2.8745,314700.0],["1996-10-14",2.8745,2.8745,2.8236,2.8491,115300.0],["1996-10-15",2.8491,2.8491,2.8236,2.8491,75900.0],["1996-10-16",2.8491,2.8491,2.8236,2.8491,226000.0],["1996-10-17",2.8236,2.8491,2.7982,2.7982,105500.0],["1996-10-18",2.7982,2.7982,2.7728,2.7982,115900.0],["1996-10-21",2.7982,2.7982,2.7728,2.7982,95000.0],["1996-10-22",2.7982,2.8236,2.7728,2.8236,153700.0],["1996-10-23",2.7982,2.8236,2.7982,2.8236,90700.0],["1996-10-24",2.8236,2.8491,2.7982,2.8491,162400.0],["1996-10-25",2.8491,2.8491,2.8236,2.8491,191400.0],["1996-10-28",2.8491,2.8491,2.8236,2.8491,88200.0],["1996-10-29",2.8491,2.8491,2.8236,2.8491,146700.0],["1996-10-30",2.8491,2.8745,2.8236,2.8745,135600.0],["1996-10-31",2.8745,2.8745,2.8491,2.8745,74700.0],["1996-11-01",2.8745,2.8745,2.8491,2.8745,200400.0],["1996-11-04",2.8745,2.8745,2.8491,2.8491,93600.0],["1996-11-05",2.8745,2.8745,2.8491,2.8491,291800.0],["1996-11-06",2.8745,2.8745,2.8491,2.8491,78400.0],["1996-11-07",2.8745,2.8745,2.8236,2.8491,401500.0],["1996-11-08",2.8491,2.8491,2.8236,2.8491,204300.0],["1996-11-11",2.8491,2.8745,2.8236,2.8491,190000.0],["1996-11-12",2.8745,2.8745,2.8491,2.8745,136700.0],["1996-11-13",2.8745,2.8745,2.8491,2.8745,90500.0],["1996-11-14",2.8491,2.8745,2.8491,2.8745,163700.0],["1996-11-15",2.8745,2.8745,2.8236,2.8236,153800.0],["1996-11-18",2.8491,2.8491,2.8236,2.8491,76000.0],["1996-11-19",2.8491,2.8745,2.8236,2.8745,299800.0],["1996-11-20",2.8745,2.8745,2.8491,2.8745,172700.0],["1996-11-21",2.8745,2.8745,2.8491,2.8745,130900.0],["1996-11-22",2.8491,2.8745,2.8491,2.8491,178100.0],["1996-11-25",2.8745,3.0017,2.8491,3.0017,480800.0],["1996-11-26",2.9763,3.0017,2.9763,2.9763,202300.0],["1996-11-27",2.9763,3.0017,2.9763,3.0017,82800.0],["1996-11-29",2.9763,3.0271,2.9763,3.0017,132400.0],["1996-12-02",3.0017,3.0017,2.9763,3.0017,98100.0],["1996-12-03",2.9763,3.0271,2.9763,3.0271,151100.0],["1996-12-04",3.0017,3.0526,3.0017,3.0271,209700.0],["1996-12-05",3.0271,3.0526,3.0017,3.0271,49200.0],["1996-12-06",3.0017,3.0526,3.0017,3.0526,109000.0],["1996-12-09",3.0526,3.1543,3.0271,3.1289,157500.0],["1996-12-10",3.1289,3.1543,3.078,3.1035,100600.0],["1996-12-11",3.078,3.1035,3.0526,3.078,154600.0],["1996-12-12",3.1035,3.1543,3.078,3.1035,203000.0],["1996-12-13",3.1289,3.1543,3.1035,3.1543,133400.0],["1996-12-16",3.1543,3.1798,3.1289,3.1543,147000.0],["1996-12-17",3.1543,3.1798,3.1289,3.1543,66000.0],["1996-12-18",3.1543,3.1543,3.1289,3.1543,76900.0],["1996-12-19",3.1543,3.2052,3.1289,3.2052,209600.0],["1996-12-20",3.2052,3.2052,3.1543,3.1798,131100.0],["1996-12-23",3.2052,3.2179,3.1798,3.2052,79600.0],["1996-12-24",3.2052,3.2052,3.1543,3.1543,35800.0],["1996-12-26",3.1781,3.2039,3.1781,3.2039,188000.0],["1996-12-27",3.2039,3.2039,3.1523,3.1781,84400.0],["1996-12-30",3.1781,3.2039,3.1523,3.1781,77000.0],["1996-12-31",3.2039,3.2039,3.1781,3.2039,104500.0],["1997-01-02",3.2039,3.2039,3.1523,3.1781,107800.0],["1997-01-03",3.2039,3.2039,3.1264,3.1523,181400.0],["1997-01-06",3.1264,3.1523,3.0489,3.1006,209300.0],["1997-01-07",3.0747,3.1006,3.0747,3.1006,254900.0],["1997-01-08",3.0747,3.1264,3.0747,3.1006,320300.0],["1997-01-09",3.1264,3.2298,3.1264,3.2298,359000.0],["1997-01-10",3.2298,3.2298,3.1781,3.2039,241500.0],["1997-01-13",3.2039,3.2298,3.1781,3.2039,204800.0],["1997-01-14",3.2039,3.2298,3.1523,3.2298,292600.0],["1997-01-15",3.2298,3.2298,3.1781,3.2039,217600.0],["1997-01-16",3.2298,3.2298,3.1781,3.2298,182900.0],["1997-01-17",3.2039,3.2556,3.2039,3.2556,210200.0],["1997-01-20",3.2556,3.3073,3.2556,3.2815,104500.0],["1997-01-21",3.2556,3.3073,3.2556,3.2815,162800.0],["1997-01-22",3.2556,3.2815,3.2556,3.2556,103800.0],["1997-01-23",3.2815,3.2815,3.1781,3.2815,2019200.0],["1997-01-24",3.2556,3.2815,3.2298,3.2298,421900.0],["1997-01-27",3.2298,3.2556,3.2298,3.2556,195700.0],["1997-01-28",3.2556,3.2556,3.2298,3.2298,161300.0],["1997-01-29",3.2298,3.2556,3.2039,3.2298,364000.0],["1997-01-30",3.2298,3.2556,3.2298,3.2298,187500.0],["1997-01-31",3.2556,3.2556,3.1781,3.2039,263800.0],["1997-02-03",3.1781,3.1781,3.1006,3.1523,245900.0],["1997-02-04",3.1523,3.1781,3.1264,3.1781,176600.0],["1997-02-05",3.1523,3.2039,3.1523,3.2039,165100.0],["1997-02-06",3.2039,3.2039,3.1006,3.1006,471900.0],["1997-02-07",3.1523,3.1781,3.1264,3.1523,597000.0],["1997-02-10",3.1264,3.1523,3.1264,3.1523,106000.0],["1997-02-11",3.1523,3.1781,3.1264,3.1523,249600.0],["1997-02-12",3.1781,3.1781,3.1523,3.1523,124700.0],["1997-02-13",3.2039,3.2298,3.2039,3.2298,172400.0],["1997-02-14",3.2298,3.2298,3.1781,3.2039,134300.0],["1997-02-18",3.1781,3.2039,3.1781,3.2039,106400.0],["1997-02-19",3.2039,3.2039,3.1006,3.1264,314100.0],["1997-02-20",3.1006,3.1264,3.0747,3.1006,241300.0],["1997-02-21",3.1264,3.1523,3.1264,3.1523,130300.0],["1997-02-24",3.1264,3.1523,3.1264,3.1523,180700.0],["1997-02-25",3.1523,3.1523,3.1006,3.1523,356300.0],["1997-02-26",3.1523,3.1523,3.0747,3.1264,342300.0],["1997-02-27",3.1006,3.1264,3.0747,3.1006,179800.0],["1997-02-28",3.0747,3.1006,3.0489,3.1006,238300.0],["1997-03-03",3.0747,3.1264,3.0747,3.1264,146700.0],["1997-03-04",3.1006,3.1264,3.1006,3.1006,168600.0],["1997-03-05",3.1264,3.1523,3.1006,3.1264,179000.0],["1997-03-06",3.1264,3.1264,3.1006,3.1264,310600.0],["1997-03-07",3.1006,3.1523,3.1006,3.1264,239600.0],["1997-03-10",3.1264,3.1264,3.1006,3.1006,84100.0],["1997-03-11",3.1264,3.1264,3.0747,3.1264,198300.0],["1997-03-12",3.1264,3.1264,3.1006,3.1006,151800.0],["1997-03-13",3.1264,3.1264,3.0747,3.0747,157200.0],["1997-03-14",3.1006,3.1523,3.0747,3.1523,403800.0],["1997-03-17",3.1264,3.1523,3.1264,3.1523,287200.0],["1997-03-18",3.1523,3.1523,3.1264,3.1523,114500.0],["1997-03-19",3.1264,3.1523,3.1264,3.1523,285600.0],["1997-03-20",3.1523,3.1523,3.1006,3.1264,162300.0],["1997-03-21",3.1264,3.1264,3.0489,3.0489,303300.0],["1997-03-24",3.0747,3.1264,3.0489,3.1264,89000.0],["1997-03-25",3.1264,3.1523,3.1006,3.1523,133300.0],["1997-03-26",3.1523,3.1523,3.1264,3.1523,138700.0],["1997-03-27",3.1264,3.1781,3.1006,3.1006,197400.0],["1997-03-31",3.1006,3.1264,3.0231,3.0489,219800.0],["1997-04-01",2.9456,3.0231,2.9456,2.9972,293700.0],["1997-04-02",2.9972,2.9972,2.9197,2.9456,206700.0],["1997-04-03",2.9197,2.9456,2.868,2.8939,371000.0],["1997-04-04",2.8939,2.9456,2.8939,2.9456,93000.0],["1997-04-07",2.9197,3.0489,2.9197,2.9714,628100.0],["1997-04-08",2.9972,2.9972,2.9197,2.9456,167400.0],["1997-04-09",2.946,2.9723,2.9197,2.946,160200.0],["1997-04-10",2.946,2.946,2.8934,2.9197,245400.0],["1997-04-11",2.9197,2.946,2.8671,2.9197,195500.0],["1997-04-14",2.9197,2.9197,2.8145,2.8408,276400.0],["1997-04-15",2.8671,2.946,2.8408,2.946,545400.0],["1997-04-16",2.946,2.9723,2.8145,2.8408,457500.0],["1997-04-17",2.8408,2.8671,2.8145,2.8408,348600.0],["1997-04-18",2.8408,2.9197,2.8408,2.9197,230500.0],["1997-04-21",2.9197,2.9723,2.9197,2.946,311300.0],["1997-04-22",2.946,2.946,2.8934,2.9197,146600.0],["1997-04-23",2.8934,2.946,2.8934,2.9197,126900.0],["1997-04-24",2.9197,2.9197,2.8671,2.8671,113400.0],["1997-04-25",2.8934,2.9197,2.8671,2.8934,137400.0],["1997-04-28",2.9197,2.946,2.8934,2.9197,135300.0],["1997-04-29",2.946,2.946,2.9197,2.946,113500.0],["1997-04-30",2.8934,2.9197,2.8671,2.8934,171900.0],["1997-05-01",2.8934,2.9197,2.8671,2.9197,250900.0],["1997-05-02",2.9197,2.9986,2.9197,2.9986,338800.0],["1997-05-05",2.9986,3.0249,2.9723,3.0249,133800.0],["1997-05-06",3.0249,3.0512,2.9986,3.0249,145600.0],["1997-05-07",3.0249,3.0249,2.9723,2.9986,99700.0],["1997-05-08",3.0249,3.0775,2.9986,3.0249,189800.0],["1997-05-09",2.9986,3.0512,2.9986,3.0512,140200.0],["1997-05-12",3.0512,3.0775,3.0249,3.0512,75100.0],["1997-05-13",3.0775,3.0775,3.0249,3.0775,94500.0],["1997-05-14",3.0775,3.1038,2.9986,3.0249,250200.0],["1997-05-15",2.9986,3.0775,2.9723,3.0512,165000.0],["1997-05-16",3.0512,3.0775,3.0249,3.0512,126300.0],["1997-05-19",3.0512,3.0775,3.0249,3.0775,60800.0],["1997-05-20",3.0775,3.0775,3.0512,3.0775,87700.0],["1997-05-21",3.0775,3.0775,3.0512,3.0775,141700.0],["1997-05-22",3.0512,3.0775,3.0512,3.0512,110800.0],["1997-05-23",3.0775,3.0775,3.0512,3.0775,95100.0],["1997-05-27",3.0775,3.1038,3.0512,3.0775,95400.0],["1997-05-28",3.1038,3.1038,3.0512,3.1038,159000.0],["1997-05-29",3.1038,3.1038,3.0775,3.0775,136300.0],["1997-05-30",3.1038,3.1301,3.0775,3.1038,110600.0],["1997-06-02",3.1038,3.1301,3.0775,3.1038,132800.0],["1997-06-03",3.0775,3.1038,3.0249,3.0512,97600.0],["1997-06-04",3.0512,3.0512,2.9986,3.0249,117200.0],["1997-06-05",2.9986,3.0512,2.9986,3.0249,147600.0],["1997-06-06",3.0249,3.0249,2.9986,3.0249,83700.0],["1997-06-09",3.0249,3.0512,2.9986,3.0512,90300.0],["1997-06-10",3.0249,3.0775,3.0249,3.0775,116800.0],["1997-06-11",3.0775,3.1301,3.0775,3.1301,188100.0],["1997-06-12",3.1038,3.1038,3.0775,3.1038,91700.0],["1997-06-13",3.1038,3.1827,3.1038,3.1301,317800.0],["1997-06-16",3.1564,3.1564,3.1301,3.1301,205900.0],["1997-06-17",3.1301,3.1564,3.0775,3.0775,239400.0],["1997-06-18",3.0775,3.1038,3.0512,3.1038,88300.0],["1997-06-19",3.1038,3.1301,3.0775,3.1301,217400.0],["1997-06-20",3.0775,3.1301,3.0775,3.1301,204100.0],["1997-06-23",3.1301,3.1301,3.0512,3.0775,198200.0],["1997-06-24",3.0906,3.1169,3.0775,3.1169,93500.0],["1997-06-25",3.1169,3.1169,3.0775,3.1038,158000.0],["1997-06-26",3.1038,3.1038,2.9986,3.0643,318000.0],["1997-06-27",3.0643,3.0775,2.9986,2.9986,169500.0],["1997-06-30",3.0249,3.0512,2.9854,2.9854,443900.0],["1997-07-01",3.0117,3.0775,2.9986,3.0775,237400.0],["1997-07-02",3.0775,3.1301,3.0512,3.1301,355900.0],["1997-07-03",3.1433,3.1433,3.1169,3.1301,207000.0],["1997-07-07",3.1301,3.1301,3.0906,3.1038,425700.0],["1997-07-08",3.1038,3.1301,3.0906,3.1169,284000.0],["1997-07-09",3.1308,3.1709,3.1174,3.1709,542300.0],["1997-07-10",3.1575,3.1709,3.1308,3.1709,332900.0],["1997-07-11",3.1575,3.1843,3.1441,3.1843,122900.0],["1997-07-14",3.1843,3.211,3.1709,3.1977,166000.0],["1997-07-15",3.1977,3.211,3.1843,3.211,136500.0],["1997-07-16",3.2244,3.2244,3.1843,3.2244,394200.0],["1997-07-17",3.211,3.2378,3.1977,3.2378,455300.0],["1997-07-18",3.211,3.211,3.1575,3.1709,223100.0],["1997-07-21",3.1709,3.1709,3.0505,3.0772,296300.0],["1997-07-22",3.0772,3.104,3.0505,3.0772,348400.0],["1997-07-23",3.0772,3.104,3.0639,3.0906,166200.0],["1997-07-24",3.1174,3.1174,3.0906,3.1174,223700.0],["1997-07-25",3.1174,3.1174,3.0505,3.0772,184800.0],["1997-07-28",3.0906,3.0906,3.0237,3.0371,265800.0],["1997-07-29",3.0505,3.0639,3.0371,3.0639,188500.0],["1997-07-30",3.0639,3.0772,3.0505,3.0639,149600.0],["1997-07-31",3.0505,3.0772,3.0371,3.0772,179600.0],["1997-08-01",3.0505,3.0639,3.0237,3.0505,255000.0],["1997-08-04",3.0639,3.0772,3.0505,3.0639,197200.0],["1997-08-05",3.0639,3.0772,3.0237,3.0505,263200.0],["1997-08-06",3.0505,3.0772,3.0371,3.0772,295400.0],["1997-08-07",3.0772,3.0906,3.0371,3.0639,236100.0],["1997-08-08",3.0505,3.0772,3.0505,3.0505,129200.0],["1997-08-11",3.0505,3.0772,3.0505,3.0639,108900.0],["1997-08-12",3.0772,3.0772,3.0371,3.0505,243100.0],["1997-08-13",3.0505,3.0639,3.0237,3.0639,234800.0],["1997-08-14",3.0639,3.0772,3.0505,3.0772,188000.0],["1997-08-15",3.0772,3.0772,3.0505,3.0639,147100.0],["1997-08-18",3.0505,3.0772,3.0505,3.0639,100300.0],["1997-08-19",3.0639,3.0639,3.0371,3.0505,183100.0],["1997-08-20",3.0505,3.0505,3.0237,3.0371,197200.0],["1997-08-21",3.0371,3.0505,3.0103,3.0371,283000.0],["1997-08-22",3.0237,3.0371,2.997,3.0237,99200.0],["1997-08-25",3.0371,3.0371,3.0237,3.0237,108200.0],["1997-08-26",3.0237,3.0371,2.9836,2.997,278600.0],["1997-08-27",2.997,3.0103,2.9702,2.997,223000.0],["1997-08-28",2.997,3.0237,2.9836,3.0237,180900.0],["1997-08-29",3.0237,3.0371,3.0103,3.0237,336400.0],["1997-09-02",3.0237,3.0237,2.997,3.0103,202900.0],["1997-09-03",3.0103,3.0103,2.997,2.997,157300.0],["1997-09-04",3.0103,3.0103,2.997,2.997,195200.0],["1997-09-05",3.0103,3.0103,2.997,3.0103,226100.0],["1997-09-08",3.0103,3.0237,2.997,2.997,424700.0],["1997-09-09",3.0103,3.0371,2.9836,3.0103,234100.0],["1997-09-10",3.0103,3.0639,2.997,3.0639,244400.0],["1997-09-11",3.0505,3.104,3.0505,3.0906,207100.0],["1997-09-12",3.0906,3.1308,3.0772,3.1308,206000.0],["1997-09-15",3.1308,3.1308,3.0371,3.0505,502000.0],["1997-09-16",3.0505,3.104,3.0371,3.0906,268400.0],["1997-09-17",3.0906,3.1575,3.0906,3.1308,194500.0],["1997-09-18",3.1441,3.211,3.1308,3.211,246200.0],["1997-09-19",3.1977,3.211,3.1709,3.1709,183300.0],["1997-09-22",3.1843,3.2378,3.1843,3.2244,144000.0],["1997-09-23",3.2244,3.2645,3.1977,3.2512,162600.0],["1997-09-24",3.2378,3.2779,3.2378,3.2378,142000.0],["1997-09-25",3.2378,3.2913,3.2378,3.2512,161100.0],["1997-09-26",3.2645,3.2645,3.2244,3.2378,76300.0],["1997-09-29",3.2378,3.2512,3.211,3.2378,117000.0],["1997-09-30",3.2512,3.2512,3.211,3.211,164500.0],["1997-10-01",3.2244,3.2512,3.1709,3.2244,219700.0],["1997-10-02",3.2378,3.2512,3.2244,3.2378,96000.0],["1997-10-03",3.2378,3.2378,3.211,3.211,184600.0],["1997-10-06",3.2378,3.2378,3.2244,3.2244,119000.0],["1997-10-07",3.2512,3.2645,3.2244,3.2378,328100.0],["1997-10-08",3.2244,3.2378,3.1977,3.1977,308800.0],["1997-10-09",3.211,3.211,3.1709,3.1843,150100.0],["1997-10-10",3.1843,3.1977,3.1174,3.1441,124800.0],["1997-10-13",3.1441,3.1843,3.1174,3.1709,217700.0],["1997-10-14",3.1575,3.1977,3.1441,3.1843,254100.0],["1997-10-15",3.1711,3.2119,3.1439,3.1983,96600.0],["1997-10-16",3.2255,3.2255,3.1847,3.1983,73700.0],["1997-10-17",3.1983,3.2119,3.1711,3.1847,146000.0],["1997-10-20",3.1847,3.1983,3.1711,3.1847,94600.0],["1997-10-21",3.1847,3.1847,3.103,3.1167,432800.0],["1997-10-22",3.1303,3.1303,3.1167,3.1303,123600.0],["1997-10-23",3.1167,3.1303,3.0894,3.0894,178900.0],["1997-10-24",3.1167,3.1303,3.0894,3.103,155400.0],["1997-10-27",3.1031,3.1167,3.035,3.035,263700.0],["1997-10-28",3.035,3.0486,2.9533,3.0078,405900.0],["1997-10-29",3.0758,3.0894,3.0214,3.0486,147400.0],["1997-10-30",3.0486,3.0486,3.0214,3.0486,122400.0],["1997-10-31",3.0486,3.0486,3.0078,3.0214,138700.0],["1997-11-03",3.035,3.0622,3.0078,3.0486,304800.0],["1997-11-04",3.0486,3.0486,3.035,3.035,251600.0],["1997-11-05",3.0486,3.0622,3.0214,3.035,363300.0],["1997-11-06",3.0486,3.0486,3.035,3.035,220500.0],["1997-11-07",3.0486,3.0486,2.9942,3.035,267800.0],["1997-11-10",3.0486,3.0622,3.035,3.0486,327800.0],["1997-11-11",3.0486,3.0758,3.035,3.0622,434000.0],["1997-11-12",3.0486,3.0894,3.035,3.0486,421700.0],["1997-11-13",3.0622,3.0758,3.0486,3.0486,214800.0],["1997-11-14",3.0486,3.0894,3.0486,3.0758,261200.0],["1997-11-17",3.0758,3.1439,3.0622,3.1439,213600.0],["1997-11-18",3.1303,3.1711,3.1167,3.1575,240500.0],["1997-11-19",3.1575,3.1575,3.1167,3.1167,265000.0],["1997-11-20",3.1303,3.1303,3.1167,3.1167,161400.0],["1997-11-21",3.1303,3.1439,3.1167,3.1303,236600.0],["1997-11-24",3.1303,3.1711,3.1303,3.1711,201500.0],["1997-11-25",3.1711,3.2119,3.1711,3.1711,162300.0],["1997-11-26",3.1711,3.2119,3.1711,3.2119,181600.0],["1997-11-28",3.2255,3.2255,3.1983,3.1983,59300.0],["1997-12-01",3.2255,3.2528,3.1303,3.1303,195300.0],["1997-12-02",3.1439,3.2119,3.1439,3.1575,172400.0],["1997-12-03",3.1575,3.1575,3.1439,3.1575,88800.0],["1997-12-04",3.1575,3.1711,3.1439,3.1575,255900.0],["1997-12-05",3.1439,3.1575,3.0758,3.1167,315500.0],["1997-12-08",3.1303,3.1303,3.1167,3.1303,145100.0],["1997-12-09",3.1303,3.1303,3.0758,3.103,192000.0],["1997-12-10",3.103,3.103,3.0758,3.103,108200.0],["1997-12-11",3.103,3.103,3.0758,3.0894,123700.0],["1997-12-12",3.1031,3.1031,3.0622,3.0758,162100.0],["1997-12-15",3.0758,3.103,3.0622,3.0894,196100.0],["1997-12-16",3.103,3.1303,3.0894,3.1167,139200.0],["1997-12-17",3.1439,3.1439,3.0758,3.0894,396300.0],["1997-12-18",3.0894,3.0894,3.0622,3.0758,173100.0],["1997-12-19",3.0622,3.0894,3.035,3.0486,266700.0],["1997-12-22",3.0486,3.0758,2.9806,2.9806,671600.0],["1997-12-23",2.9942,3.035,2.9669,3.0214,1515500.0],["1997-12-24",3.035,3.035,3.0214,3.0214,131900.0],["1997-12-26",3.035,3.0758,3.0214,3.0486,89400.0],["1997-12-29",3.0758,3.0894,3.0486,3.0894,211600.0],["1997-12-30",3.103,3.1167,3.0622,3.0894,274100.0],["1997-12-31",3.0758,3.0894,3.035,3.035,307200.0],["1998-01-02",3.0622,3.0894,3.0486,3.0622,237900.0],["1998-01-05",3.1439,3.1575,3.1167,3.1575,282600.0],["1998-01-06",3.1575,3.1575,3.1303,3.1303,286800.0],["1998-01-07",3.1439,3.2119,3.1303,3.2119,311400.0],["1998-01-08",3.2119,3.2119,3.1847,3.1983,204900.0],["1998-01-09",3.2119,3.2255,3.1847,3.1983,212900.0],["1998-01-12",3.1847,3.1983,3.1439,3.1847,225800.0],["1998-01-13",3.1847,3.2119,3.1439,3.1847,317100.0],["1998-01-14",3.1852,3.2128,3.1575,3.1852,239900.0],["1998-01-15",3.199,3.199,3.1575,3.1575,286700.0],["1998-01-16",3.1575,3.1575,3.1298,3.1436,232400.0],["1998-01-20",3.1575,3.1713,3.1436,3.1436,226100.0],["1998-01-21",3.1575,3.1575,3.1436,3.1575,215600.0],["1998-01-22",3.1575,3.1575,3.1436,3.1575,205400.0],["1998-01-23",3.1575,3.1575,3.1298,3.1436,245100.0],["1998-01-26",3.1436,3.1436,3.1159,3.1298,199700.0],["1998-01-27",3.1298,3.1436,3.0882,3.1298,494300.0],["1998-01-28",3.1159,3.1159,3.0882,3.1021,215500.0],["1998-01-29",3.1021,3.1021,3.0882,3.0882,236800.0],["1998-01-30",3.1021,3.1021,3.0744,3.0744,321100.0],["1998-02-02",3.0882,3.1021,3.0744,3.0882,363300.0],["1998-02-03",3.1021,3.1159,3.0882,3.1021,446800.0],["1998-02-04",3.1021,3.1021,3.0882,3.0882,262800.0],["1998-02-05",3.1021,3.1159,3.0882,3.1021,277900.0],["1998-02-06",3.1159,3.1159,3.1021,3.1021,252300.0],["1998-02-09",3.1298,3.1298,3.1159,3.1159,162400.0],["1998-02-10",3.1298,3.1298,3.1159,3.1298,208200.0],["1998-02-11",3.1298,3.1436,3.1159,3.1298,316000.0],["1998-02-12",3.1436,3.1575,3.0882,3.1575,573600.0],["1998-02-13",3.1436,3.1575,3.1159,3.1159,214200.0],["1998-02-17",3.1159,3.1575,3.1159,3.1575,418100.0],["1998-02-18",3.1575,3.1713,3.1298,3.1713,195900.0],["1998-02-19",3.1713,3.1713,3.1436,3.1713,155000.0],["1998-02-20",3.1852,3.1852,3.1298,3.1436,249400.0],["1998-02-23",3.1575,3.1713,3.1298,3.1575,192800.0],["1998-02-24",3.1575,3.1575,3.1021,3.1159,296200.0],["1998-02-25",3.1021,3.1575,3.1021,3.1575,226500.0],["1998-02-26",3.1713,3.1713,3.1298,3.1436,164000.0],["1998-02-27",3.1436,3.1436,3.0882,3.1021,171200.0],["1998-03-02",3.1159,3.1298,3.0882,3.1021,275600.0],["1998-03-03",3.1021,3.1298,3.0882,3.1159,252500.0],["1998-03-04",3.1021,3.1298,3.0882,3.1021,225000.0],["1998-03-05",3.1021,3.1159,3.0882,3.1021,255600.0],["1998-03-06",3.1159,3.1159,3.0882,3.1021,234400.0],["1998-03-09",3.1021,3.1159,3.0882,3.0882,139100.0],["1998-03-10",3.1021,3.1021,3.0744,3.1021,185500.0],["1998-03-11",3.1021,3.1021,3.0882,3.0882,390400.0],["1998-03-12",3.1021,3.1021,3.0605,3.0882,205800.0],["1998-03-13",3.1021,3.1159,3.0605,3.0882,273900.0],["1998-03-16",3.0882,3.0882,3.0744,3.0744,201900.0],["1998-03-17",3.0744,3.0882,3.0467,3.0467,329600.0],["1998-03-18",3.0605,3.1021,3.0467,3.0744,347100.0],["1998-03-19",3.0882,3.1021,3.0467,3.0882,226800.0],["1998-03-20",3.1159,3.1298,3.0882,3.1021,291500.0],["1998-03-23",3.1021,3.1159,3.0744,3.1159,228900.0],["1998-03-24",3.1159,3.1436,3.1021,3.1436,241600.0],["1998-03-25",3.1436,3.1436,3.1298,3.1436,262900.0],["1998-03-26",3.1298,3.1436,3.1159,3.1298,250500.0],["1998-03-27",3.1298,3.1852,3.1159,3.1852,333100.0],["1998-03-30",3.1852,3.199,3.1298,3.199,201200.0],["1998-03-31",3.199,3.2267,3.199,3.2128,365800.0],["1998-04-01",3.199,3.2128,3.1713,3.1713,151700.0],["1998-04-02",3.1713,3.199,3.1713,3.1713,325600.0],["1998-04-03",3.1713,3.2128,3.1575,3.2128,281000.0],["1998-04-06",3.2128,3.2128,3.1852,3.2128,220800.0],["1998-04-07",3.1873,3.2438,3.1732,3.2015,204300.0],["1998-04-08",3.2015,3.2015,3.1732,3.1873,189800.0],["1998-04-09",3.1873,3.2015,3.1591,3.1873,181300.0],["1998-04-13",3.1873,3.1873,3.1591,3.1873,253600.0],["1998-04-14",3.1591,3.1873,3.1591,3.1732,136700.0],["1998-04-15",3.1873,3.1873,3.1591,3.1732,149700.0],["1998-04-16",3.1732,3.1732,3.145,3.145,224200.0],["1998-04-17",3.1591,3.1591,3.1309,3.145,168000.0],["1998-04-20",3.1591,3.1591,3.1309,3.145,198900.0],["1998-04-21",3.145,3.1591,3.1309,3.1591,518200.0],["1998-04-22",3.1591,3.1591,3.145,3.145,171900.0],["1998-04-23",3.145,3.145,3.1027,3.1168,199000.0],["1998-04-24",3.1168,3.1168,3.0745,3.0886,296500.0],["1998-04-27",3.0886,3.0886,3.004,3.004,438200.0],["1998-04-28",3.0745,3.0886,3.004,3.0322,314200.0],["1998-04-29",3.0322,3.0886,3.0322,3.0463,330500.0],["1998-04-30",3.0745,3.0886,3.0463,3.0604,234900.0],["1998-05-01",3.0745,3.0745,3.0463,3.0463,287500.0],["1998-05-04",3.0745,3.0745,3.0463,3.0745,241800.0],["1998-05-05",3.0604,3.0745,3.0463,3.0745,221600.0],["1998-05-06",3.0745,3.1168,3.0604,3.1027,323500.0],["1998-05-07",3.1168,3.1591,3.1027,3.1591,310000.0],["1998-05-08",3.145,3.1591,3.1168,3.1168,206600.0],["1998-05-11",3.145,3.145,3.1027,3.1168,202100.0],["1998-05-12",3.1309,3.145,3.1027,3.145,132300.0],["1998-05-13",3.145,3.145,3.1027,3.1309,182300.0],["1998-05-14",3.1309,3.145,3.1168,3.1168,158100.0],["1998-05-15",3.1168,3.145,3.1168,3.1168,107700.0],["1998-05-18",3.1027,3.1168,3.0745,3.0745,204700.0],["1998-05-19",3.0745,3.1027,3.0745,3.1027,102900.0],["1998-05-20",3.1027,3.145,3.0886,3.1168,153000.0],["1998-05-21",3.1309,3.145,3.1027,3.1168,156000.0],["1998-05-22",3.1168,3.1309,3.0886,3.1027,138100.0],["1998-05-26",3.1168,3.1309,3.0886,3.1168,157400.0],["1998-05-27",3.1168,3.1591,3.1027,3.1591,361900.0],["1998-05-28",3.1591,3.1732,3.1309,3.1591,455100.0],["1998-05-29",3.145,3.1873,3.145,3.1873,326600.0],["1998-06-01",3.1591,3.2297,3.145,3.2156,421800.0],["1998-06-02",3.2297,3.2297,3.1732,3.2015,252400.0],["1998-06-03",3.2015,3.2297,3.1732,3.2015,83700.0],["1998-06-04",3.2015,3.2156,3.1309,3.145,192900.0],["1998-06-05",3.145,3.1591,3.0886,3.1309,197900.0],["1998-06-08",3.145,3.1591,3.1027,3.1027,222900.0],["1998-06-09",3.1168,3.1732,3.1168,3.1732,210700.0],["1998-06-10",3.1591,3.2015,3.145,3.1591,229800.0],["1998-06-11",3.145,3.1732,3.145,3.145,103800.0],["1998-06-12",3.1309,3.1591,3.1027,3.1168,173800.0],["1998-06-15",3.1168,3.1309,3.1027,3.1168,101700.0],["1998-06-16",3.1309,3.145,3.0745,3.145,253900.0],["1998-06-17",3.145,3.1591,3.1168,3.145,313600.0],["1998-06-18",3.1591,3.1591,3.1168,3.1168,248700.0],["1998-06-19",3.1168,3.1309,3.0886,3.0886,151200.0],["1998-06-22",3.1027,3.1591,3.0886,3.0886,152900.0],["1998-06-23",3.1309,3.1591,3.1027,3.145,360900.0],["1998-06-24",3.145,3.145,3.1027,3.1027,110300.0],["1998-06-25",3.1027,3.1309,3.0886,3.1309,182200.0],["1998-06-26",3.1168,3.1309,3.1027,3.1027,138100.0],["1998-06-29",3.1027,3.1027,3.0886,3.0886,191500.0],["1998-06-30",3.1027,3.145,3.1027,3.1309,476400.0],["1998-07-01",3.145,3.145,3.0886,3.0886,511400.0],["1998-07-02",3.1027,3.1168,2.9476,3.1027,276000.0],["1998-07-06",3.0886,3.1591,3.0745,3.145,485600.0],["1998-07-07",3.145,3.1732,3.1309,3.145,453000.0],["1998-07-08",3.1591,3.1732,3.1168,3.1168,400500.0],["1998-07-09",3.1309,3.145,3.1027,3.1309,385300.0],["1998-07-10",3.1168,3.1591,3.1168,3.1309,187500.0],["1998-07-13",3.145,3.145,3.1168,3.145,102900.0],["1998-07-14",3.1309,3.145,3.1027,3.1168,188400.0],["1998-07-15",3.134,3.1627,3.1196,3.1627,151700.0],["1998-07-16",3.1627,3.1771,3.1196,3.1483,214900.0],["1998-07-17",3.1627,3.1915,3.1483,3.1771,2904200.0],["1998-07-20",3.1915,3.1915,3.1627,3.1771,193300.0],["1998-07-21",3.1627,3.1771,3.1483,3.1483,128000.0],["1998-07-22",3.1771,3.1771,3.134,3.134,137700.0],["1998-07-23",3.134,3.1483,3.0477,3.0477,196700.0],["1998-07-24",3.0765,3.1052,2.9902,3.019,298600.0],["1998-07-27",2.9902,3.0477,2.9758,2.9758,224800.0],["1998-07-28",2.9902,2.9902,2.9327,2.9327,338500.0],["1998-07-29",2.9471,2.9758,2.9327,2.9327,301600.0],["1998-07-30",2.9471,2.9758,2.9183,2.9327,361900.0],["1998-07-31",2.9471,2.9471,2.8896,2.8896,182500.0],["1998-08-03",2.9183,2.9471,2.8321,2.8464,276200.0],["1998-08-04",2.8752,2.8752,2.7027,2.7602,339200.0],["1998-08-05",2.7746,2.8464,2.7314,2.7458,514200.0],["1998-08-06",2.7746,2.7889,2.7458,2.7602,466700.0],["1998-08-07",2.7602,2.8033,2.7458,2.7458,578300.0],["1998-08-10",2.7602,2.7602,2.7314,2.7602,238100.0],["1998-08-11",2.7458,2.7602,2.7314,2.7458,295700.0],["1998-08-12",2.7458,2.9902,2.7458,2.7889,211900.0],["1998-08-13",2.7602,2.8177,2.7602,2.8177,150200.0],["1998-08-14",2.8033,2.904,2.8033,2.8033,199600.0],["1998-08-17",2.8321,2.8464,2.7746,2.8033,251800.0],["1998-08-18",2.8033,2.8464,2.7746,2.7889,213900.0],["1998-08-19",2.8033,2.8177,2.7889,2.8177,175900.0],["1998-08-20",2.8321,2.8321,2.7889,2.8033,218500.0],["1998-08-21",2.7889,2.8752,2.7746,2.8464,178000.0],["1998-08-24",2.8321,2.8752,2.8177,2.8321,300200.0],["1998-08-25",2.8608,2.9183,2.8465,2.8608,225300.0],["1998-08-26",2.8608,2.904,2.8321,2.904,173900.0],["1998-08-27",2.8321,2.8464,2.7458,2.7602,254500.0],["1998-08-28",2.7602,2.7889,2.7027,2.7171,297000.0],["1998-08-31",2.7602,2.7889,2.6739,2.6739,202700.0],["1998-09-01",2.7027,2.7602,2.6883,2.7602,393600.0],["1998-09-02",2.7602,2.7746,2.7314,2.7746,159600.0],["1998-09-03",2.7314,2.7889,2.7314,2.7458,188500.0],["1998-09-04",2.7602,2.7889,2.7171,2.7314,132200.0],["1998-09-08",2.7458,2.8321,2.7458,2.8033,198200.0],["1998-09-09",2.7746,2.7889,2.6739,2.6739,248200.0],["1998-09-10",2.6883,2.6883,2.5877,2.6308,315500.0],["1998-09-11",2.6308,2.6308,2.4583,2.5158,581100.0],["1998-09-14",2.5302,2.5877,2.5158,2.5589,1058900.0],["1998-09-15",2.5877,2.6164,2.5446,2.6164,472600.0],["1998-09-16",2.6021,2.6164,2.5302,2.5446,324000.0],["1998-09-17",2.5158,2.5589,2.4871,2.5302,277700.0],["1998-09-18",2.5589,2.5733,2.5158,2.5302,443100.0],["1998-09-21",2.5589,2.7889,2.5446,2.7746,266000.0],["1998-09-22",2.7889,2.8464,2.7171,2.7602,267500.0],["1998-09-23",2.7602,2.8177,2.7458,2.7746,232000.0],["1998-09-24",2.7746,2.8321,2.6596,2.6739,248100.0],["1998-09-25",2.6883,2.7602,2.6164,2.7602,223700.0],["1998-09-28",2.7314,2.7746,2.6883,2.7458,136700.0],["1998-09-29",2.7171,2.7458,2.6883,2.7314,132600.0],["1998-09-30",2.7027,2.7458,2.6164,2.6164,158600.0],["1998-10-01",2.6308,2.6739,2.5877,2.6021,188000.0],["1998-10-02",2.6308,2.6452,2.5733,2.6308,296900.0],["1998-10-05",2.6452,2.6596,2.5877,2.6164,225200.0],["1998-10-06",2.6739,2.7171,2.5877,2.6308,200800.0],["1998-10-07",2.6308,2.6308,2.5302,2.5446,252300.0],["1998-10-08",2.5302,2.5877,2.4295,2.5302,278400.0],["1998-10-09",2.5014,2.6164,2.4583,2.6164,215900.0],["1998-10-12",2.5877,2.6596,2.5877,2.6452,195200.0],["1998-10-13",2.6452,2.6452,2.5158,2.5446,225200.0],["1998-10-14",2.5327,2.5474,2.4885,2.4885,183400.0],["1998-10-15",2.5179,2.5327,2.4885,2.5032,234100.0],["1998-10-16",2.5768,2.6505,2.5327,2.5327,1904900.0],["1998-10-19",2.5621,2.621,2.5474,2.5916,187000.0],["1998-10-20",2.621,2.6799,2.6063,2.621,261800.0],["1998-10-21",2.6505,2.6505,2.5768,2.5768,243800.0],["1998-10-22",2.5916,2.6652,2.5768,2.621,197100.0],["1998-10-23",2.621,2.6357,2.5474,2.5474,286400.0],["1998-10-26",2.5916,2.6063,2.5621,2.5768,200000.0],["1998-10-27",2.5916,2.621,2.5621,2.5916,272200.0],["1998-10-28",2.5768,2.6063,2.5768,2.5768,139900.0],["1998-10-29",2.5916,2.5916,2.5474,2.5474,229300.0],["1998-10-30",2.5474,2.6357,2.5474,2.621,254900.0],["1998-11-02",2.6357,2.6946,2.6063,2.6799,313700.0],["1998-11-03",2.6799,2.7535,2.6799,2.7535,280100.0],["1998-11-04",2.7388,2.7683,2.6946,2.7683,261100.0],["1998-11-05",2.7683,2.8272,2.7388,2.7683,187500.0],["1998-11-06",2.7535,2.7977,2.7535,2.7683,139400.0],["1998-11-09",2.783,2.8124,2.7388,2.7388,178600.0],["1998-11-10",2.7241,2.7683,2.6652,2.6946,131200.0],["1998-11-11",2.6799,2.7094,2.6505,2.6946,152600.0],["1998-11-12",2.6799,2.6946,2.6063,2.6799,181600.0],["1998-11-13",2.6063,2.6357,2.5768,2.621,260900.0],["1998-11-16",2.621,2.621,2.5768,2.5768,298100.0],["1998-11-17",2.5768,2.6063,2.5768,2.5916,293500.0],["1998-11-18",2.5916,2.6063,2.5768,2.6063,252900.0],["1998-11-19",2.6063,2.6063,2.4738,2.4738,504100.0],["1998-11-20",2.4885,2.5327,2.4885,2.5327,441100.0],["1998-11-23",2.5327,2.5327,2.459,2.4885,508400.0],["1998-11-24",2.4738,2.4738,2.4001,2.4738,665400.0],["1998-11-25",2.5032,2.5179,2.4738,2.5032,283500.0],["1998-11-27",2.5032,2.5621,2.4885,2.5179,121300.0],["1998-11-30",2.5179,2.5916,2.4885,2.5474,526000.0],["1998-12-01",2.5179,2.5916,2.5179,2.5768,275000.0],["1998-12-02",2.5621,2.6063,2.5327,2.5327,237000.0],["1998-12-03",2.5474,2.5621,2.5032,2.5032,194300.0],["1998-12-04",2.5327,2.5327,2.4738,2.5179,247000.0],["1998-12-07",2.5179,2.5474,2.5032,2.5327,237200.0],["1998-12-08",2.5179,2.5768,2.5032,2.5621,261600.0],["1998-12-09",2.5474,2.5621,2.5327,2.5474,404500.0],["1998-12-10",2.5621,2.5621,2.4738,2.4885,344800.0],["1998-12-11",2.4885,2.5032,2.4443,2.4885,630600.0],["1998-12-14",2.459,2.4885,2.4443,2.459,640000.0],["1998-12-15",2.459,2.4885,2.4296,2.4443,285500.0],["1998-12-16",2.4885,2.5032,2.459,2.4885,319400.0],["1998-12-17",2.4738,2.4885,2.4443,2.459,329800.0],["1998-12-18",2.459,2.4738,2.4149,2.4296,368700.0],["1998-12-21",2.4296,2.4443,2.4149,2.4443,338700.0],["1998-12-22",2.4296,2.4296,2.3854,2.3854,358200.0],["1998-12-23",2.4001,2.4149,2.3707,2.3707,536400.0],["1998-12-24",2.3854,2.3854,2.3707,2.3854,167200.0],["1998-12-28",2.3707,2.4149,2.3707,2.4001,413200.0],["1998-12-29",2.4001,2.4001,2.3707,2.3854,382200.0],["1998-12-30",2.3854,2.4885,2.3707,2.4443,494900.0],["1998-12-31",2.4149,2.4443,2.4001,2.4296,483900.0],["1999-01-04",2.4149,2.5474,2.4149,2.5474,353400.0],["1999-01-05",2.5474,2.5768,2.5474,2.5621,222700.0],["1999-01-06",2.5474,2.6505,2.5474,2.5621,294600.0],["1999-01-07",2.5621,2.5768,2.5179,2.5474,209500.0],["1999-01-08",2.5474,2.6063,2.5474,2.5916,254400.0],["1999-01-11",2.5916,2.621,2.5621,2.5916,281800.0],["1999-01-12",2.621,2.621,2.5916,2.5916,232900.0],["1999-01-13",2.6095,2.6548,2.5341,2.5794,266400.0],["1999-01-14",2.5643,2.5794,2.5341,2.5492,251900.0],["1999-01-15",2.5492,2.5643,2.4889,2.4889,3039200.0],["1999-01-19",2.5341,2.5794,2.5341,2.5341,185300.0],["1999-01-20",2.5492,2.5492,2.4889,2.4889,247200.0],["1999-01-21",2.4889,2.519,2.4889,2.4889,222500.0],["1999-01-22",2.4889,2.5039,2.4738,2.4889,203200.0],["1999-01-25",2.5039,2.5039,2.4738,2.4889,219100.0],["1999-01-26",2.5039,2.6095,2.5039,2.5794,299800.0],["1999-01-27",2.5945,2.5945,2.4738,2.4738,348400.0],["1999-01-28",2.4738,2.4889,2.4134,2.4134,478300.0],["1999-01-29",2.4134,2.4285,2.3682,2.3833,496200.0],["1999-02-01",2.3984,2.4134,2.3833,2.4134,576400.0],["1999-02-02",2.4134,2.4436,2.338,2.3833,584300.0],["1999-02-03",2.3531,2.4134,2.3531,2.3984,210600.0],["1999-02-04",2.3984,2.4436,2.3833,2.4285,296000.0],["1999-02-05",2.4285,2.4587,2.3984,2.4134,511700.0],["1999-02-08",2.4134,2.4436,2.3984,2.4134,440100.0],["1999-02-09",2.4436,2.4436,2.3833,2.4134,322400.0],["1999-02-10",2.4134,2.4285,2.338,2.3531,628200.0],["1999-02-11",2.3531,2.3682,2.338,2.3531,447500.0],["1999-02-12",2.3531,2.3531,2.3229,2.338,339800.0],["1999-02-16",2.3682,2.3833,2.3079,2.3229,343300.0],["1999-02-17",2.3229,2.3531,2.2928,2.338,417900.0],["1999-02-18",2.3531,2.4436,2.3531,2.4134,331700.0],["1999-02-19",2.4285,2.4285,2.3833,2.4134,396300.0],["1999-02-22",2.4134,2.4436,2.3984,2.4436,212100.0],["1999-02-23",2.4436,2.4738,2.4134,2.4436,194600.0],["1999-02-24",2.4436,2.5039,2.4285,2.4436,254100.0],["1999-02-25",2.4436,2.4587,2.3984,2.3984,268500.0],["1999-02-26",2.4285,2.4285,2.3833,2.3833,241700.0],["1999-03-01",2.3833,2.4134,2.3229,2.4134,238700.0],["1999-03-02",2.3984,2.4134,2.3682,2.3682,169100.0],["1999-03-03",2.3833,2.3833,2.3079,2.3229,312600.0],["1999-03-04",2.3229,2.3531,2.3079,2.3229,213600.0],["1999-03-05",2.338,2.3833,2.3229,2.3531,219200.0],["1999-03-08",2.3531,2.3833,2.3229,2.3229,204600.0],["1999-03-09",2.3229,2.338,2.3079,2.338,176300.0],["1999-03-10",2.3229,2.3984,2.3229,2.3833,185600.0],["1999-03-11",2.3833,2.3984,2.3531,2.3833,227500.0],["1999-03-12",2.3682,2.3833,2.2777,2.2928,934700.0],["1999-03-15",2.2928,2.3079,2.2777,2.2928,380400.0],["1999-03-16",2.2928,2.2928,2.2324,2.2324,405500.0],["1999-03-17",2.2475,2.2626,2.1872,2.2475,460000.0],["1999-03-18",2.2777,2.3229,2.2777,2.3079,251500.0],["1999-03-19",2.3229,2.3833,2.3079,2.3079,282600.0],["1999-03-22",2.3079,2.3531,2.3079,2.3079,207000.0],["1999-03-23",2.338,2.3833,2.3229,2.3531,279600.0],["1999-03-24",2.3682,2.3984,2.3229,2.3531,209800.0],["1999-03-25",2.3833,2.3984,2.3531,2.3682,396900.0],["1999-03-26",2.3833,2.3984,2.3682,2.3833,152500.0],["1999-03-29",2.3833,2.4134,2.3833,2.3984,174500.0],["1999-03-30",2.4134,2.4285,2.3833,2.4134,122500.0],["1999-03-31",2.4134,2.5039,2.4134,2.4738,367300.0],["1999-04-01",2.4587,2.4889,2.4285,2.4738,119800.0],["1999-04-05",2.4587,2.519,2.4587,2.4889,215200.0],["1999-04-06",2.5039,2.5039,2.4285,2.4285,261100.0],["1999-04-07",2.4436,2.4889,2.4134,2.4134,174000.0],["1999-04-08",2.4134,2.4436,2.4134,2.4285,151200.0],["1999-04-09",2.4436,2.4587,2.3682,2.4436,222500.0],["1999-04-12",2.4134,2.5039,2.3984,2.4738,232500.0],["1999-04-13",2.4738,2.519,2.4587,2.5039,301400.0],["1999-04-14",2.5231,2.5851,2.4922,2.5386,721800.0],["1999-04-15",2.5386,2.616,2.5231,2.616,252300.0],["1999-04-16",2.6315,2.7863,2.6005,2.7399,3675000.0],["1999-04-19",2.7863,2.8327,2.7244,2.7244,363000.0],["1999-04-20",2.7399,2.7863,2.6625,2.7089,235000.0],["1999-04-21",2.7244,2.7244,2.6779,2.6779,137100.0],["1999-04-22",2.6934,2.7089,2.6625,2.6934,127000.0],["1999-04-23",2.6934,2.7399,2.6779,2.7244,254600.0],["1999-04-26",2.7553,2.7708,2.7089,2.7089,280700.0],["1999-04-27",2.7399,2.7399,2.7089,2.7089,185700.0],["1999-04-28",2.7244,2.7244,2.6934,2.6934,144700.0],["1999-04-29",2.6934,2.7089,2.6779,2.6779,132100.0],["1999-04-30",2.7244,2.7399,2.6625,2.6934,297300.0],["1999-05-03",2.7244,2.7708,2.7244,2.7244,314800.0],["1999-05-04",2.7399,2.7553,2.7244,2.7399,140400.0],["1999-05-05",2.7553,2.7553,2.6934,2.7089,397700.0],["1999-05-06",2.6779,2.7399,2.6779,2.7244,351900.0],["1999-05-07",2.7244,2.7399,2.7089,2.7244,255900.0],["1999-05-10",2.7244,2.7399,2.7089,2.7244,401000.0],["1999-05-11",2.7089,2.7708,2.7089,2.7708,336900.0],["1999-05-12",2.7399,2.7708,2.7399,2.7553,161400.0],["1999-05-13",2.7708,2.7863,2.7399,2.7553,169000.0],["1999-05-14",2.7708,2.7708,2.7399,2.7399,127100.0],["1999-05-17",2.7553,2.7553,2.7089,2.7089,167400.0],["1999-05-18",2.7399,2.7399,2.6934,2.6934,265700.0],["1999-05-19",2.6934,2.7244,2.6934,2.6934,191200.0],["1999-05-20",2.7089,2.7244,2.6934,2.7089,182400.0],["1999-05-21",2.7399,2.7708,2.7244,2.7399,175600.0],["1999-05-24",2.7708,2.7708,2.7399,2.7399,221500.0],["1999-05-25",2.7553,2.7863,2.7553,2.7708,305500.0],["1999-05-26",2.7708,2.7708,2.7399,2.7399,140200.0],["1999-05-27",2.7553,2.7553,2.7399,2.7553,126500.0],["1999-05-28",2.7553,2.7553,2.7244,2.7399,139400.0],["1999-06-01",2.7399,2.7399,2.7089,2.7244,174600.0],["1999-06-02",2.7244,2.7399,2.7089,2.7399,123900.0],["1999-06-03",2.7244,2.7399,2.7244,2.7399,150200.0],["1999-06-04",2.7244,2.7553,2.7244,2.7553,242900.0],["1999-06-07",2.7244,2.7399,2.7244,2.7399,339300.0],["1999-06-08",2.7244,2.7399,2.7089,2.7244,186100.0],["1999-06-09",2.7089,2.7553,2.7089,2.7399,172600.0],["1999-06-10",2.7553,2.7708,2.7399,2.7708,151500.0],["1999-06-11",2.7553,2.7863,2.7244,2.7244,192000.0],["1999-06-14",2.7244,2.7399,2.7244,2.7399,196100.0],["1999-06-15",2.7553,2.7863,2.7244,2.7708,263700.0],["1999-06-16",2.7708,2.7708,2.7553,2.7708,263500.0],["1999-06-17",2.7708,2.7863,2.7553,2.7708,263000.0],["1999-06-18",2.7863,2.7863,2.7553,2.7708,213500.0],["1999-06-21",2.7553,2.8327,2.7553,2.8327,165400.0],["1999-06-22",2.8172,2.8946,2.8172,2.8792,200100.0],["1999-06-23",2.8946,2.8946,2.8327,2.8327,302900.0],["1999-06-24",2.8327,2.8327,2.7708,2.7708,207000.0],["1999-06-25",2.7863,2.8018,2.7553,2.7708,244200.0],["1999-06-28",2.8018,2.9101,2.7863,2.8637,260600.0],["1999-06-29",2.8792,2.9566,2.8792,2.9101,277500.0],["1999-06-30",2.9101,2.9411,2.8946,2.9101,242200.0],["1999-07-01",2.9256,2.9411,2.9101,2.9256,158700.0],["1999-07-02",2.9411,2.9875,2.9256,2.9566,161800.0],["1999-07-06",2.9566,2.972,2.9256,2.9256,175300.0],["1999-07-07",2.9411,2.9411,2.8172,2.8172,317100.0],["1999-07-08",2.8327,2.9101,2.8327,2.8637,287400.0],["1999-07-09",2.8637,2.9256,2.8637,2.9256,109800.0],["1999-07-12",2.9256,2.9566,2.9101,2.9566,99600.0],["1999-07-13",2.9566,2.9566,2.9101,2.9256,176700.0],["1999-07-14",2.9455,2.9772,2.9138,2.9772,551800.0],["1999-07-15",2.993,3.0247,2.9772,3.0247,194900.0],["1999-07-16",2.993,3.0247,2.993,2.993,2178700.0],["1999-07-19",2.993,3.0088,2.9613,2.9613,142900.0],["1999-07-20",2.9772,2.993,2.9613,2.9613,133200.0],["1999-07-21",2.9772,2.993,2.9613,2.9772,107800.0],["1999-07-22",2.9772,2.9772,2.9297,2.9297,181100.0],["1999-07-23",2.898,2.9297,2.8663,2.8663,188200.0],["1999-07-26",2.898,2.898,2.8663,2.8663,202500.0],["1999-07-27",2.9297,2.9297,2.8822,2.8822,176300.0],["1999-07-28",2.898,2.9138,2.8822,2.898,133300.0],["1999-07-29",2.8822,2.898,2.8346,2.8663,171900.0],["1999-07-30",2.8663,2.898,2.8505,2.898,244900.0],["1999-08-02",2.8822,2.9138,2.8822,2.898,231800.0],["1999-08-03",2.9138,2.9138,2.8822,2.898,175400.0],["1999-08-04",2.898,2.9138,2.8663,2.8663,246700.0],["1999-08-05",2.8663,2.8663,2.8346,2.8505,385500.0],["1999-08-06",2.8346,2.8505,2.7713,2.7871,373900.0],["1999-08-09",2.8188,2.8188,2.7555,2.7713,155900.0],["1999-08-10",2.7396,2.7713,2.7238,2.7555,240600.0],["1999-08-11",2.7713,2.7871,2.7555,2.7871,122200.0],["1999-08-12",2.7871,2.8505,2.7713,2.8346,145000.0],["1999-08-13",2.8346,2.8822,2.8346,2.8663,104000.0],["1999-08-16",2.8505,2.9138,2.8505,2.9138,157900.0],["1999-08-17",2.898,2.9297,2.898,2.9138,96000.0],["1999-08-18",2.9138,2.9297,2.8822,2.9297,128100.0],["1999-08-19",2.898,2.9613,2.898,2.9297,97100.0],["1999-08-20",2.9455,2.9455,2.9138,2.9297,61800.0],["1999-08-23",2.9455,2.9613,2.898,2.898,195500.0],["1999-08-24",2.9297,2.9297,2.8822,2.898,337600.0],["1999-08-25",2.9138,2.9297,2.8663,2.8663,77700.0],["1999-08-26",2.8663,2.8822,2.8188,2.8346,101800.0],["1999-08-27",2.8346,2.9138,2.8346,2.9138,145000.0],["1999-08-30",2.8821,2.898,2.7871,2.8188,272900.0],["1999-08-31",2.803,2.9138,2.7871,2.8505,239800.0],["1999-09-01",2.8663,2.898,2.8346,2.8663,242000.0],["1999-09-02",2.8663,2.8663,2.8346,2.8505,243500.0],["1999-09-03",2.8346,2.8821,2.8346,2.8505,248000.0],["1999-09-07",2.8505,2.8505,2.8188,2.8346,233200.0],["1999-09-08",2.8188,2.8505,2.803,2.8188,109400.0],["1999-09-09",2.803,2.8188,2.803,2.803,117000.0],["1999-09-10",2.8188,2.8188,2.7871,2.7871,151200.0],["1999-09-13",2.803,2.8188,2.7871,2.803,124000.0],["1999-09-14",2.7871,2.8188,2.7871,2.7871,223500.0],["1999-09-15",2.803,2.803,2.7713,2.7871,144600.0],["1999-09-16",2.803,2.8188,2.7713,2.7713,92900.0],["1999-09-17",2.7713,2.803,2.7713,2.7871,113100.0],["1999-09-20",2.7555,2.8188,2.7555,2.803,175600.0],["1999-09-21",2.7871,2.8346,2.7555,2.7555,153700.0],["1999-09-22",2.7871,2.7871,2.7713,2.7713,121300.0],["1999-09-23",2.7555,2.7871,2.7555,2.7555,117000.0],["1999-09-24",2.7713,2.803,2.7396,2.7871,230100.0],["1999-09-27",2.7871,2.8188,2.7713,2.7871,174500.0],["1999-09-28",2.7713,2.803,2.7713,2.7713,203300.0],["1999-09-29",2.7871,2.803,2.7713,2.7713,92400.0],["1999-09-30",2.7871,2.8346,2.7555,2.8346,246100.0],["1999-10-01",2.803,2.803,2.7713,2.7713,65400.0],["1999-10-04",2.7871,2.803,2.7713,2.7871,135700.0],["1999-10-05",2.803,2.8188,2.7713,2.803,139900.0],["1999-10-06",2.803,2.8346,2.803,2.8346,67500.0],["1999-10-07",2.8188,2.8346,2.7713,2.7713,143300.0],["1999-10-08",2.7871,2.8346,2.7713,2.803,113900.0],["1999-10-11",2.803,2.8663,2.7871,2.8505,176800.0],["1999-10-12",2.8821,2.9455,2.8663,2.9138,540400.0],["1999-10-13",2.8529,2.8853,2.8042,2.8205,651300.0],["1999-10-14",2.8042,2.8529,2.8042,2.8367,138500.0],["1999-10-15",2.8205,2.8205,2.788,2.788,2670800.0],["1999-10-18",2.8205,2.8205,2.7556,2.7718,145600.0],["1999-10-19",2.7718,2.8042,2.7394,2.7394,172600.0],["1999-10-20",2.7718,2.8205,2.7556,2.7718,142200.0],["1999-10-21",2.7394,2.8042,2.7232,2.7232,130000.0],["1999-10-22",2.7556,2.8205,2.7232,2.7394,134000.0],["1999-10-25",2.7232,2.8042,2.7232,2.7718,119100.0],["1999-10-26",2.8042,2.8205,2.788,2.788,142200.0],["1999-10-27",2.788,2.8691,2.788,2.8042,139000.0],["1999-10-28",2.8205,2.8367,2.788,2.788,172500.0],["1999-10-29",2.788,2.8367,2.788,2.8367,133100.0],["1999-11-01",2.8205,2.8853,2.8205,2.8691,243500.0],["1999-11-02",2.8691,2.9015,2.8691,2.8691,244800.0],["1999-11-03",2.8853,2.8853,2.8367,2.8529,245200.0],["1999-11-04",2.8853,2.8853,2.8529,2.8529,184500.0],["1999-11-05",2.8691,2.9015,2.8529,2.8853,219300.0],["1999-11-08",2.8691,2.9015,2.8691,2.8691,130800.0],["1999-11-09",2.8691,2.9015,2.8691,2.8853,148500.0],["1999-11-10",2.8853,2.8853,2.8367,2.8529,138400.0],["1999-11-11",2.8691,2.8691,2.8367,2.8367,127500.0],["1999-11-12",2.8205,2.8529,2.8205,2.8529,113900.0],["1999-11-15",2.8529,2.8529,2.8205,2.8529,168300.0],["1999-11-16",2.7718,2.8367,2.7394,2.788,231100.0],["1999-11-17",2.788,2.8367,2.788,2.8367,131700.0],["1999-11-18",2.788,2.8042,2.7718,2.8042,218900.0],["1999-11-19",2.788,2.8205,2.7718,2.8205,160600.0],["1999-11-22",2.8205,2.8205,2.7718,2.788,145000.0],["1999-11-23",2.8205,2.8205,2.7718,2.8042,185300.0],["1999-11-24",2.8042,2.8367,2.788,2.788,144100.0],["1999-11-26",2.788,2.8042,2.7718,2.7718,63800.0],["1999-11-29",2.7718,2.8205,2.7718,2.788,161400.0],["1999-11-30",2.788,2.8042,2.788,2.8042,155000.0],["1999-12-01",2.8042,2.8205,2.7556,2.7556,222000.0],["1999-12-02",2.7556,2.788,2.7556,2.7718,129800.0],["1999-12-03",2.7556,2.7718,2.7232,2.7394,200600.0],["1999-12-06",2.7232,2.7394,2.6584,2.6746,278500.0],["1999-12-07",2.6746,2.6746,2.5773,2.6097,490000.0],["1999-12-08",2.6097,2.6097,2.5611,2.5611,243100.0],["1999-12-09",2.4638,2.5773,2.4638,2.5773,329600.0],["1999-12-10",2.5611,2.6259,2.5287,2.5611,230600.0],["1999-12-13",2.5449,2.5611,2.4963,2.5449,189200.0],["1999-12-14",2.4963,2.5287,2.3666,2.4314,559500.0],["1999-12-15",2.4152,2.5125,2.399,2.5125,231600.0],["1999-12-16",2.4801,2.4963,2.4638,2.4801,217500.0],["1999-12-17",2.4638,2.5125,2.4476,2.4963,328600.0],["1999-12-20",2.4963,2.5287,2.4801,2.5125,294600.0],["1999-12-21",2.5125,2.5449,2.4963,2.4963,337000.0],["1999-12-22",2.5125,2.5449,2.4476,2.4638,343800.0],["1999-12-23",2.4638,2.4638,2.4152,2.4314,291200.0],["1999-12-27",2.3828,2.4801,2.3828,2.4476,432900.0],["1999-12-28",2.4638,2.5287,2.4476,2.4963,299900.0],["1999-12-29",2.4963,2.5773,2.4963,2.5773,206900.0],["1999-12-30",2.5449,2.5935,2.5287,2.5287,252900.0],["1999-12-31",2.5287,2.5611,2.5125,2.5611,216200.0],["2000-01-03",2.5773,2.5935,2.5125,2.5773,193500.0],["2000-01-04",2.5449,2.5611,2.4476,2.4638,289000.0],["2000-01-05",2.4963,2.5773,2.4963,2.5125,258300.0],["2000-01-06",2.5449,2.6908,2.5449,2.6908,206200.0],["2000-01-07",2.6908,2.707,2.6259,2.6422,257600.0],["2000-01-10",2.6584,2.6746,2.6259,2.6422,179900.0],["2000-01-11",2.6584,2.6908,2.6259,2.6746,254100.0],["2000-01-12",2.7118,2.7285,2.6786,2.6952,278600.0],["2000-01-13",2.6952,2.7118,2.612,2.6453,229300.0],["2000-01-14",2.6619,2.6786,2.612,2.6453,2696300.0],["2000-01-18",2.6287,2.6453,2.5455,2.5787,301500.0],["2000-01-19",2.5954,2.6619,2.5787,2.6453,366800.0],["2000-01-20",2.6453,2.6786,2.6453,2.6453,211100.0],["2000-01-21",2.6619,2.795,2.6619,2.7784,607200.0],["2000-01-24",2.795,2.795,2.7285,2.7285,194700.0],["2000-01-25",2.7451,2.7617,2.7285,2.7285,135100.0],["2000-01-26",2.7285,2.795,2.6786,2.6952,217500.0],["2000-01-27",2.6619,2.7118,2.6453,2.6453,166700.0],["2000-01-28",2.6453,2.6786,2.6287,2.6287,125500.0],["2000-01-31",2.612,2.6287,2.5621,2.5621,213000.0],["2000-02-01",2.5621,2.6453,2.5455,2.6453,245700.0],["2000-02-02",2.6287,2.6786,2.612,2.6786,158200.0],["2000-02-03",2.6453,2.7118,2.6453,2.7118,261300.0],["2000-02-04",2.6786,2.7617,2.6786,2.7617,322500.0],["2000-02-07",2.7285,2.7451,2.6952,2.6952,147600.0],["2000-02-08",2.6952,2.7451,2.6619,2.6786,165400.0],["2000-02-09",2.6786,2.6952,2.6619,2.6786,135800.0],["2000-02-10",2.6786,2.7118,2.6619,2.6786,468400.0],["2000-02-11",2.6786,2.7118,2.6619,2.6619,156400.0],["2000-02-14",2.6619,2.6952,2.6619,2.6786,158200.0],["2000-02-15",2.6619,2.6952,2.6453,2.6619,284200.0],["2000-02-16",2.6786,2.6786,2.612,2.612,180800.0],["2000-02-17",2.612,2.6453,2.612,2.6453,185500.0],["2000-02-18",2.6619,2.6619,2.5954,2.612,183400.0],["2000-02-22",2.5954,2.612,2.5621,2.5954,247200.0],["2000-02-23",2.5954,2.6453,2.5954,2.6453,210900.0],["2000-02-24",2.6287,2.6453,2.612,2.612,133300.0],["2000-02-25",2.612,2.6453,2.612,2.6287,98500.0],["2000-02-28",2.6287,2.6786,2.6287,2.6619,210400.0],["2000-02-29",2.6287,2.6619,2.6287,2.6619,228000.0],["2000-03-01",2.6619,2.6619,2.5954,2.5954,141500.0],["2000-03-02",2.5787,2.6453,2.5787,2.6287,218100.0],["2000-03-03",2.6453,2.6453,2.6287,2.6287,178800.0],["2000-03-06",2.6287,2.6453,2.5621,2.6287,261300.0],["2000-03-07",2.612,2.6287,2.5455,2.5455,178600.0],["2000-03-08",2.5455,2.612,2.5455,2.612,155000.0],["2000-03-09",2.5954,2.6287,2.5621,2.6287,129400.0],["2000-03-10",2.612,2.6287,2.5954,2.612,181700.0],["2000-03-13",2.5954,2.6287,2.5621,2.5621,189700.0],["2000-03-14",2.5621,2.5787,2.5455,2.5455,178200.0],["2000-03-15",2.5455,2.6453,2.5288,2.6287,362300.0],["2000-03-16",2.6287,2.6453,2.5954,2.612,259900.0],["2000-03-17",2.5954,2.6619,2.5954,2.6453,244800.0],["2000-03-20",2.6453,2.6453,2.5954,2.5954,132000.0],["2000-03-21",2.612,2.6287,2.5954,2.6287,100800.0],["2000-03-22",2.612,2.6287,2.5954,2.6287,106900.0],["2000-03-23",2.5954,2.6287,2.5954,2.612,225100.0],["2000-03-24",2.612,2.6453,2.5954,2.5954,213400.0],["2000-03-27",2.5954,2.6619,2.5954,2.6287,230500.0],["2000-03-28",2.6287,2.6453,2.612,2.612,172300.0],["2000-03-29",2.6453,2.6453,2.612,2.612,223100.0],["2000-03-30",2.6287,2.6786,2.612,2.6453,197600.0],["2000-03-31",2.6619,2.6786,2.6453,2.6786,148500.0],["2000-04-03",2.6786,2.6952,2.6453,2.6453,176100.0],["2000-04-04",2.6786,2.6786,2.6287,2.6619,233400.0],["2000-04-05",2.6619,2.7118,2.6453,2.6952,234400.0],["2000-04-06",2.6952,2.7118,2.6619,2.7118,233100.0],["2000-04-07",2.7118,2.7118,2.6619,2.6619,403300.0],["2000-04-10",2.6952,2.7285,2.6786,2.6786,377400.0],["2000-04-11",2.6952,2.7285,2.6786,2.7118,276500.0],["2000-04-12",2.7338,2.7509,2.7168,2.7338,425600.0],["2000-04-13",2.7338,2.7509,2.7168,2.7338,204600.0],["2000-04-14",2.7168,2.7338,2.6826,2.7168,6002600.0],["2000-04-17",2.6997,2.7168,2.6655,2.6997,250700.0],["2000-04-18",2.6826,2.7168,2.6826,2.6997,173000.0],["2000-04-19",2.6826,2.6997,2.6655,2.6997,197500.0],["2000-04-20",2.6997,2.7168,2.6826,2.6997,194600.0],["2000-04-24",2.6997,2.7509,2.6997,2.7168,262200.0],["2000-04-25",2.7509,2.8022,2.7168,2.768,284600.0],["2000-04-26",2.7338,2.768,2.7338,2.7509,133500.0],["2000-04-27",2.768,2.768,2.7338,2.768,89200.0],["2000-04-28",2.7338,2.7509,2.6997,2.7338,300200.0],["2000-05-01",2.7509,2.7851,2.7168,2.7851,322300.0],["2000-05-02",2.7509,2.8364,2.7509,2.8364,294300.0],["2000-05-03",2.8535,2.9389,2.8193,2.8876,356400.0],["2000-05-04",2.8705,2.9218,2.8705,2.8705,217100.0],["2000-05-05",2.9047,2.9901,2.8876,2.9901,236000.0],["2000-05-08",2.956,3.0243,2.9389,2.9389,277800.0],["2000-05-09",2.9389,2.9731,2.9047,2.9047,170000.0],["2000-05-10",2.9389,2.9389,2.8705,2.8705,151900.0],["2000-05-11",2.8364,2.9218,2.8364,2.9047,233600.0],["2000-05-12",2.8705,2.8876,2.8364,2.8705,166400.0],["2000-05-15",2.8705,2.8705,2.8364,2.8535,133800.0],["2000-05-16",2.8534,2.8534,2.8022,2.8364,224600.0],["2000-05-17",2.8364,2.8364,2.7851,2.8193,177000.0],["2000-05-18",2.8022,2.8364,2.768,2.8022,210200.0],["2000-05-19",2.7851,2.8364,2.768,2.8193,179800.0],["2000-05-22",2.8193,2.9047,2.8193,2.8876,222300.0],["2000-05-23",2.8705,2.956,2.8705,2.9218,230800.0],["2000-05-24",2.9218,2.9731,2.9047,2.9389,303000.0],["2000-05-25",2.9389,2.956,2.9047,2.9218,201900.0],["2000-05-26",2.9047,2.9389,2.9047,2.9389,117700.0],["2000-05-30",2.9389,2.9731,2.9047,2.9731,216000.0],["2000-05-31",2.9389,2.9731,2.9218,2.9389,128700.0],["2000-06-01",2.9218,2.9731,2.9218,2.956,144100.0],["2000-06-02",2.9218,3.0072,2.9218,2.9901,203300.0],["2000-06-05",3.0072,3.0072,2.956,2.956,367300.0],["2000-06-06",2.9731,2.9901,2.956,2.9731,271500.0],["2000-06-07",2.9731,2.9901,2.9731,2.9901,167000.0],["2000-06-08",2.9731,3.0072,2.9731,2.9901,201300.0],["2000-06-09",2.9731,3.0585,2.9731,3.0414,216000.0],["2000-06-12",3.0414,3.0585,3.0414,3.0414,177700.0],["2000-06-13",3.0243,3.0927,3.0243,3.0756,383600.0],["2000-06-14",3.0756,3.2123,3.0585,3.1439,365600.0],["2000-06-15",3.1781,3.2123,3.0927,3.1952,381500.0],["2000-06-16",3.161,3.161,3.1097,3.1268,210400.0],["2000-06-19",3.1097,3.161,3.1097,3.161,203800.0],["2000-06-20",3.161,3.1952,3.1268,3.161,124300.0],["2000-06-21",3.1952,3.1952,3.1097,3.161,419500.0],["2000-06-22",3.1439,3.161,3.1097,3.1097,146500.0],["2000-06-23",3.1268,3.161,3.0756,3.161,279300.0],["2000-06-26",3.1268,3.161,3.0927,3.1097,241000.0],["2000-06-27",3.0927,3.1268,3.0927,3.1268,121700.0],["2000-06-28",3.1439,3.1439,3.0927,3.1439,151500.0],["2000-06-29",3.1097,3.1439,3.1097,3.1097,74200.0],["2000-06-30",3.1268,3.161,3.0072,3.0115,591400.0],["2000-07-03",3.0414,3.0927,3.0243,3.0927,241600.0],["2000-07-05",3.0756,3.1439,3.0585,3.1097,160100.0],["2000-07-06",3.1097,3.161,3.0927,3.161,384400.0],["2000-07-07",3.161,3.1781,3.1268,3.1781,132400.0],["2000-07-10",3.1952,3.2123,3.1439,3.2123,316000.0],["2000-07-11",3.2123,3.2123,3.1268,3.1781,183500.0],["2000-07-12",3.1132,3.2006,3.1132,3.2006,278300.0],["2000-07-13",3.1656,3.2006,3.1482,3.1831,104900.0],["2000-07-14",3.1656,3.2006,3.1656,3.1656,137800.0],["2000-07-17",3.1831,3.1831,3.1482,3.1656,166200.0],["2000-07-18",3.1656,3.1656,3.1132,3.1656,150500.0],["2000-07-19",3.1656,3.1831,3.1482,3.1482,177200.0],["2000-07-20",3.1307,3.2531,3.1307,3.2181,199200.0],["2000-07-21",3.2356,3.2706,3.2181,3.2356,147200.0],["2000-07-24",3.2181,3.2356,3.1656,3.1831,145300.0],["2000-07-25",3.1656,3.1831,3.1482,3.1831,384800.0],["2000-07-26",3.2006,3.2356,3.1656,3.2356,167900.0],["2000-07-27",3.2356,3.2706,3.1831,3.2181,195700.0],["2000-07-28",3.2181,3.2356,3.1307,3.1307,172100.0],["2000-07-31",3.1656,3.2181,3.1307,3.2181,224300.0],["2000-08-01",3.2006,3.2706,3.2006,3.2181,273200.0],["2000-08-02",3.2006,3.2181,3.1831,3.2006,323700.0],["2000-08-03",3.2006,3.2181,3.1482,3.1831,199500.0],["2000-08-04",3.2006,3.2006,3.1307,3.1831,183700.0],["2000-08-07",3.1482,3.2006,3.1482,3.1656,176800.0],["2000-08-08",3.1482,3.2181,3.0957,3.0957,406900.0],["2000-08-09",3.1482,3.1831,3.1132,3.1307,161900.0],["2000-08-10",3.1656,3.1656,3.1132,3.1132,143200.0],["2000-08-11",3.1132,3.1656,3.0432,3.0782,261400.0],["2000-08-14",3.0257,3.0957,3.0257,3.0782,512000.0],["2000-08-15",3.0957,3.1132,3.0432,3.0607,218400.0],["2000-08-16",3.0432,3.1482,3.0432,3.1482,200300.0],["2000-08-17",3.1132,3.1656,3.1132,3.1307,111500.0],["2000-08-18",3.0957,3.1307,3.0782,3.0957,233100.0],["2000-08-21",3.1132,3.1482,3.0957,3.1132,199200.0],["2000-08-22",3.1132,3.1307,3.0957,3.1132,120200.0],["2000-08-23",3.0957,3.1482,3.0957,3.1307,224800.0],["2000-08-24",3.1132,3.1482,3.0957,3.1482,234000.0],["2000-08-25",3.1307,3.1482,3.1132,3.1307,134200.0],["2000-08-28",3.1482,3.1482,3.1132,3.1132,106700.0],["2000-08-29",3.1307,3.1482,3.0607,3.0782,447000.0],["2000-08-30",3.0607,3.0782,3.0432,3.0782,189000.0],["2000-08-31",3.0607,3.0957,3.0257,3.0257,188600.0],["2000-09-01",3.0082,3.0432,2.9907,3.0432,183900.0],["2000-09-05",3.0607,3.0782,3.0082,3.0257,266700.0],["2000-09-06",2.9907,3.0257,2.9907,2.9907,164300.0],["2000-09-07",2.9907,3.0607,2.9907,3.0607,100600.0],["2000-09-08",3.0432,3.0607,3.0082,3.0257,154400.0],["2000-09-11",3.0432,3.0607,3.0257,3.0432,162400.0],["2000-09-12",3.0432,3.0607,3.0257,3.0607,178800.0],["2000-09-13",3.0607,3.0957,3.0432,3.0607,225500.0],["2000-09-14",3.0432,3.0607,2.9907,3.0607,354200.0],["2000-09-15",3.0432,3.0782,3.0432,3.0607,163100.0],["2000-09-18",3.0432,3.0607,3.0257,3.0257,280700.0],["2000-09-19",3.0432,3.0607,3.0432,3.0607,364500.0],["2000-09-20",3.0257,3.0607,3.0082,3.0257,272100.0],["2000-09-21",3.0082,3.0432,3.0082,3.0257,244000.0],["2000-09-22",2.9907,3.0432,2.9907,3.0257,237000.0],["2000-09-25",3.0432,3.0432,3.0257,3.0432,168400.0],["2000-09-26",3.0432,3.0607,3.0257,3.0257,133200.0],["2000-09-27",3.0432,3.0782,3.0257,3.0432,581400.0],["2000-09-28",3.0432,3.0957,3.0432,3.0782,178600.0],["2000-09-29",3.0782,3.0782,3.0432,3.0432,161100.0],["2000-10-02",3.0607,3.0607,3.0257,3.0257,239900.0],["2000-10-03",3.0432,3.0607,3.0082,3.0082,156700.0],["2000-10-04",3.0082,3.0257,2.9033,2.9208,244600.0],["2000-10-05",2.9558,2.9558,2.8858,2.8858,212800.0],["2000-10-06",2.8158,2.8858,2.8158,2.8683,209400.0],["2000-10-09",2.8508,2.9033,2.8508,2.8683,148400.0],["2000-10-10",2.8333,2.9033,2.8333,2.8858,224200.0],["2000-10-11",2.8551,2.9808,2.8551,2.9808,237400.0],["2000-10-12",2.9808,2.9808,2.8551,2.9089,172100.0],["2000-10-13",2.873,2.9269,2.873,2.9089,201400.0],["2000-10-16",2.9269,2.9269,2.891,2.9089,139200.0],["2000-10-17",2.9269,2.9269,2.873,2.891,231200.0],["2000-10-18",2.891,2.9089,2.873,2.873,135300.0],["2000-10-19",2.873,2.9269,2.873,2.891,224900.0],["2000-10-20",2.873,2.9089,2.873,2.9089,99000.0],["2000-10-23",2.9089,2.9448,2.891,2.891,195500.0],["2000-10-24",2.9269,2.9269,2.891,2.9269,133300.0],["2000-10-25",2.9089,2.9089,2.873,2.891,202300.0],["2000-10-26",2.9089,2.9808,2.891,2.9628,203900.0],["2000-10-27",2.9269,2.9628,2.891,2.9448,229300.0],["2000-10-30",2.9448,2.9628,2.9269,2.9448,300500.0],["2000-10-31",2.9808,3.0705,2.891,3.0167,636100.0],["2000-11-01",2.9808,2.9808,2.7294,2.7653,1998200.0],["2000-11-02",2.7294,2.8012,2.7294,2.8012,1018900.0],["2000-11-03",2.8012,2.8012,2.7653,2.7653,660600.0],["2000-11-06",2.7832,2.7832,2.7294,2.7832,960800.0],["2000-11-07",2.7653,2.7832,2.7473,2.7653,481200.0],["2000-11-08",2.7473,2.7653,2.7294,2.7653,488300.0],["2000-11-09",2.7473,2.7653,2.7473,2.7653,437200.0],["2000-11-10",2.7473,2.7653,2.7473,2.7473,384400.0],["2000-11-13",2.7473,2.7653,2.7294,2.7653,292600.0],["2000-11-14",2.7473,2.7653,2.7294,2.7653,371900.0],["2000-11-15",2.7294,2.7832,2.7114,2.7294,875900.0],["2000-11-16",2.7294,2.7653,2.7294,2.7294,380400.0],["2000-11-17",2.7294,2.7473,2.7294,2.7473,232500.0],["2000-11-20",2.7294,2.7473,2.6935,2.7114,344500.0],["2000-11-21",2.6935,2.7653,2.6935,2.7653,323000.0],["2000-11-22",2.7294,2.7653,2.7114,2.7473,301700.0],["2000-11-24",2.7294,2.7832,2.7294,2.7832,81800.0],["2000-11-27",2.7653,2.8012,2.7473,2.7653,261700.0],["2000-11-28",2.7653,2.7832,2.7294,2.7473,319900.0],["2000-11-29",2.7294,2.7653,2.7114,2.7653,218700.0],["2000-11-30",2.7294,2.7473,2.7114,2.7114,316400.0],["2000-12-01",2.7114,2.7653,2.6935,2.7653,315900.0],["2000-12-04",2.7473,2.7653,2.7294,2.7473,450600.0],["2000-12-05",2.7653,2.8371,2.7473,2.8371,539200.0],["2000-12-06",2.8012,2.8551,2.8012,2.8551,300200.0],["2000-12-07",2.8371,2.891,2.8371,2.8551,372500.0],["2000-12-08",2.8551,2.9269,2.8551,2.9269,259800.0],["2000-12-11",2.891,2.9628,2.873,2.9628,423000.0],["2000-12-12",2.9089,2.9808,2.9089,2.9628,286900.0],["2000-12-13",2.9269,2.9987,2.9089,2.9808,307400.0],["2000-12-14",2.9448,2.9987,2.9269,2.9808,255400.0],["2000-12-15",2.9448,2.9987,2.9448,2.9808,316500.0],["2000-12-18",2.9448,2.9987,2.9448,2.9987,304400.0],["2000-12-19",2.9987,3.0705,2.9987,3.0167,501500.0],["2000-12-20",3.0167,3.0526,3.0167,3.0346,394500.0],["2000-12-21",3.0167,3.0346,3.0167,3.0346,271800.0],["2000-12-22",3.0167,3.0526,3.0167,3.0346,197600.0],["2000-12-26",3.0346,3.0526,3.0346,3.0526,209900.0],["2000-12-27",3.0346,3.1424,3.0346,3.1424,302600.0],["2000-12-28",3.1244,3.1962,3.1065,3.1962,349000.0],["2000-12-29",3.1603,3.1962,3.1065,3.1065,308800.0],["2001-01-02",3.1065,3.1244,3.0705,3.1065,268900.0],["2001-01-03",3.1065,3.2321,3.1065,3.2142,278500.0],["2001-01-04",3.2321,3.286,3.1783,3.2681,452100.0],["2001-01-05",3.1962,3.2142,3.1244,3.1603,191600.0],["2001-01-08",3.1603,3.1962,3.1424,3.1424,334600.0],["2001-01-09",3.1603,3.1962,3.1424,3.1603,649700.0],["2001-01-10",3.2024,3.2208,3.1656,3.2208,326900.0],["2001-01-11",3.2392,3.2761,3.2024,3.2392,555400.0],["2001-01-12",3.2392,3.2576,3.2208,3.2392,191800.0],["2001-01-16",3.2208,3.2392,3.1656,3.2208,247200.0],["2001-01-17",3.2208,3.2208,3.1656,3.2208,406600.0],["2001-01-18",3.184,3.2208,3.184,3.2208,146800.0],["2001-01-19",3.184,3.2392,3.1656,3.1656,295100.0],["2001-01-22",3.1288,3.2208,3.1104,3.2208,212200.0],["2001-01-23",3.184,3.2392,3.184,3.2392,187200.0],["2001-01-24",3.2392,3.2576,3.2024,3.2208,190900.0],["2001-01-25",3.2024,3.2945,3.2024,3.2576,254400.0],["2001-01-26",3.2576,3.3129,3.2576,3.2761,250500.0],["2001-01-29",3.2834,3.3129,3.2746,3.3099,232000.0],["2001-01-30",3.2893,3.4748,3.2893,3.3924,432000.0],["2001-01-31",3.3983,3.4012,3.2451,3.2451,252600.0],["2001-02-01",3.3276,3.3983,3.2981,3.357,251000.0],["2001-02-02",3.2981,3.357,3.2864,3.3276,183900.0],["2001-02-05",3.2981,3.3217,3.2834,3.2952,233000.0],["2001-02-06",3.2893,3.5455,3.2864,3.5043,925100.0],["2001-02-07",3.4895,3.4984,3.4307,3.466,290700.0],["2001-02-08",3.4454,3.4748,3.3747,3.4159,192100.0],["2001-02-09",3.4012,3.4012,3.3158,3.3276,114100.0],["2001-02-12",3.3276,3.3983,3.3276,3.3953,493800.0],["2001-02-13",3.3865,3.4012,3.3688,3.3718,170400.0],["2001-02-14",3.4012,3.4012,3.3482,3.3806,618400.0],["2001-02-15",3.3718,3.3865,3.36,3.3806,211400.0],["2001-02-16",3.3276,3.3806,3.3217,3.3688,117200.0],["2001-02-20",3.357,3.3688,3.3423,3.3423,472900.0],["2001-02-21",3.3276,3.4071,3.3276,3.3953,310300.0],["2001-02-22",3.3718,3.3983,3.3423,3.3806,257800.0],["2001-02-23",3.3511,3.3983,3.3511,3.3776,220900.0],["2001-02-26",3.4071,3.4748,3.3835,3.4601,149800.0],["2001-02-27",3.4601,3.5602,3.4041,3.5219,709800.0],["2001-02-28",3.5219,3.5602,3.463,3.5514,258900.0],["2001-03-01",3.5337,3.5573,3.5102,3.5367,261700.0],["2001-03-02",3.5337,3.6221,3.5337,3.5779,229900.0],["2001-03-05",3.5484,3.6044,3.5396,3.5749,179300.0],["2001-03-06",3.5691,3.5926,3.5396,3.5514,342900.0],["2001-03-07",3.5484,3.5838,3.5484,3.5691,296100.0],["2001-03-08",3.5632,3.5897,3.5632,3.5838,256600.0],["2001-03-09",3.5602,3.6221,3.5573,3.5956,163700.0],["2001-03-12",3.5779,3.6397,3.5514,3.625,433900.0],["2001-03-13",3.5956,3.6574,3.5661,3.6574,320300.0],["2001-03-14",3.6073,3.6191,3.5573,3.5749,265000.0],["2001-03-15",3.5749,3.6014,3.5573,3.5632,157600.0],["2001-03-16",3.5396,3.6044,3.5396,3.5484,405900.0],["2001-03-19",3.519,3.6044,3.519,3.6044,191500.0],["2001-03-20",3.5749,3.6338,3.572,3.5779,200400.0],["2001-03-21",3.572,3.6044,3.5396,3.5632,186200.0],["2001-03-22",3.5396,3.6309,3.5013,3.6132,529500.0],["2001-03-23",3.5985,3.6368,3.5337,3.5926,494600.0],["2001-03-26",3.5808,3.6073,3.5808,3.6014,214300.0],["2001-03-27",3.6044,3.6338,3.5632,3.6044,220100.0],["2001-03-28",3.6103,3.6221,3.5749,3.5897,241300.0],["2001-03-29",3.5749,3.678,3.5749,3.6751,179800.0],["2001-03-30",3.6751,3.7399,3.6427,3.7399,245000.0],["2001-04-02",3.6662,3.6721,3.6073,3.6515,166600.0],["2001-04-03",3.6515,3.681,3.5396,3.5543,290000.0],["2001-04-04",3.5543,3.6015,3.5426,3.572,183100.0],["2001-04-05",3.572,3.7222,3.572,3.6839,207800.0],["2001-04-06",3.6574,3.681,3.5956,3.5956,160800.0],["2001-04-09",3.625,3.6957,3.6103,3.6515,2561700.0],["2001-04-10",3.6816,3.6876,3.6455,3.6816,175500.0],["2001-04-11",3.6876,3.6997,3.6033,3.6575,134300.0],["2001-04-12",3.6575,3.6575,3.5943,3.5973,143500.0],["2001-04-16",3.5973,3.6244,3.5823,3.5853,299300.0],["2001-04-17",3.6124,3.6786,3.5973,3.6786,128500.0],["2001-04-18",3.6485,3.7117,3.6154,3.6726,313400.0],["2001-04-19",3.6575,3.6876,3.6184,3.6816,270100.0],["2001-04-20",3.6726,3.787,3.6184,3.7629,547900.0],["2001-04-23",3.7328,3.787,3.6997,3.7478,311500.0],["2001-04-24",3.7478,3.7689,3.7027,3.7478,276700.0],["2001-04-25",3.7388,3.7779,3.7238,3.7599,206600.0],["2001-04-26",3.7629,3.8201,3.7358,3.793,109200.0],["2001-04-27",3.793,3.8351,3.781,3.8321,226300.0],["2001-04-30",3.8381,3.9104,3.8231,3.8442,468800.0],["2001-05-01",3.8291,3.9435,3.8111,3.9224,479300.0],["2001-05-02",3.9134,3.9465,3.8592,3.9104,359300.0],["2001-05-03",3.8984,3.9405,3.8683,3.8863,514000.0],["2001-05-04",3.8562,3.9736,3.8562,3.9315,229300.0],["2001-05-07",3.9014,3.9315,3.8652,3.8683,247200.0],["2001-05-08",3.8683,3.9315,3.8683,3.9315,279400.0],["2001-05-09",3.9315,3.9495,3.9194,3.9224,126100.0],["2001-05-10",3.9104,3.9556,3.9104,3.9315,138400.0],["2001-05-11",3.9194,3.9405,3.8953,3.9014,120700.0],["2001-05-14",3.8984,3.9254,3.8984,3.9104,206500.0],["2001-05-15",3.9104,4.0639,3.9074,3.9826,547900.0],["2001-05-16",3.9586,4.0429,3.9525,3.9736,410600.0],["2001-05-17",3.9435,4.0158,3.9405,3.9917,396300.0],["2001-05-18",3.9796,4.0489,3.9796,4.0338,359300.0],["2001-05-21",4.0158,4.0549,4.0067,4.0489,159700.0],["2001-05-22",4.0338,4.0699,4.0127,4.0549,146400.0],["2001-05-23",4.0699,4.076,4.0248,4.0489,216800.0],["2001-05-24",4.0489,4.0669,3.9977,4.0669,194400.0],["2001-05-25",4.0368,4.0549,4.0067,4.0097,105500.0],["2001-05-29",3.9977,4.0368,3.9917,4.0067,158200.0],["2001-05-30",4.0278,4.0278,3.9736,3.9796,144300.0],["2001-05-31",3.9646,3.9887,3.9586,3.9616,234700.0],["2001-06-01",3.9917,3.9947,3.9736,3.9857,115700.0],["2001-06-04",3.9736,4.0338,3.9736,4.0308,98200.0],["2001-06-05",4.0007,4.097,4.0007,4.091,273900.0],["2001-06-06",4.1061,4.1211,4.0699,4.0699,116500.0],["2001-06-07",4.0549,4.1091,4.0519,4.1091,132000.0],["2001-06-08",4.1241,4.1392,4.073,4.091,160600.0],["2001-06-11",4.091,4.1061,4.0699,4.076,272200.0],["2001-06-12",4.1061,4.1813,4.079,4.1753,301700.0],["2001-06-13",4.1542,4.2205,4.1542,4.1843,343300.0],["2001-06-14",4.1843,4.2144,4.1723,4.2024,405300.0],["2001-06-15",4.2024,4.2445,4.2024,4.2445,321900.0],["2001-06-18",4.3047,4.3047,4.2024,4.2114,280700.0],["2001-06-19",4.2114,4.2295,4.2024,4.2024,150500.0],["2001-06-20",4.2024,4.2837,4.2024,4.2837,230200.0],["2001-06-21",4.2536,4.2716,4.2054,4.2596,191000.0],["2001-06-22",4.2355,4.2445,4.1873,4.1873,240100.0],["2001-06-25",4.1813,4.2144,4.1392,4.1422,430200.0],["2001-06-26",4.1332,4.2415,4.1151,4.2415,739900.0],["2001-06-27",4.2144,4.2596,4.2144,4.2415,167300.0],["2001-06-28",4.2445,4.2746,4.2144,4.2626,206900.0],["2001-06-29",4.2716,4.3288,4.2566,4.3198,494800.0],["2001-07-02",4.2897,4.2897,4.2084,4.2596,382700.0],["2001-07-03",4.2385,4.2987,4.2235,4.2536,146300.0],["2001-07-05",4.2686,4.2957,4.2536,4.2927,301200.0],["2001-07-06",4.2927,4.3017,4.2566,4.2987,205500.0],["2001-07-09",4.2957,4.3078,4.2144,4.2566,313900.0],["2001-07-10",4.2385,4.2656,4.2205,4.2205,269400.0],["2001-07-11",4.2174,4.2604,4.2051,4.2266,4270200.0],["2001-07-12",4.2205,4.2972,4.2205,4.2604,408000.0],["2001-07-13",4.2757,4.3125,4.2512,4.2941,331100.0],["2001-07-16",4.2757,4.3218,4.2757,4.2849,281500.0],["2001-07-17",4.2972,4.3279,4.2818,4.3156,229800.0],["2001-07-18",4.3064,4.3739,4.3064,4.3279,264200.0],["2001-07-19",4.331,4.3647,4.3217,4.3524,123100.0],["2001-07-20",4.3279,4.3586,4.3003,4.3033,124400.0],["2001-07-23",4.3064,4.3524,4.3064,4.3248,125000.0],["2001-07-24",4.3248,4.3555,4.2726,4.2757,355300.0],["2001-07-25",4.2726,4.3432,4.2726,4.3432,230600.0],["2001-07-26",4.3279,4.3678,4.3217,4.3647,165800.0],["2001-07-27",4.334,4.3524,4.3033,4.3033,155700.0],["2001-07-30",4.3279,4.3279,4.2665,4.2818,260700.0],["2001-07-31",4.288,4.3678,4.2696,4.2972,406900.0],["2001-08-01",4.3033,4.334,4.2757,4.288,388700.0],["2001-08-02",4.2941,4.2941,4.2726,4.2818,199700.0],["2001-08-03",4.2726,4.3125,4.2696,4.3125,311200.0],["2001-08-06",4.3003,4.3279,4.2542,4.2849,360400.0],["2001-08-07",4.2849,4.3125,4.2788,4.3125,245400.0],["2001-08-08",4.288,4.3248,4.2818,4.3217,227000.0],["2001-08-09",4.2972,4.3218,4.288,4.3125,141400.0],["2001-08-10",4.3187,4.3279,4.2972,4.3217,214700.0],["2001-08-13",4.3217,4.3279,4.2911,4.3064,241900.0],["2001-08-14",4.3095,4.3739,4.3003,4.3647,213300.0],["2001-08-15",4.3617,4.3647,4.3156,4.3586,206500.0],["2001-08-16",4.3586,4.3709,4.3279,4.3709,224200.0],["2001-08-17",4.3524,4.3954,4.3524,4.3893,270400.0],["2001-08-20",4.3739,4.4016,4.3432,4.4016,224100.0],["2001-08-21",4.4046,4.4353,4.3923,4.4261,226400.0],["2001-08-22",4.4108,4.4476,4.3893,4.4476,224000.0],["2001-08-23",4.4353,4.4476,4.4138,4.4169,120300.0],["2001-08-24",4.423,4.4292,4.3739,4.4077,246000.0],["2001-08-27",4.4108,4.4384,4.3893,4.423,264200.0],["2001-08-28",4.4322,4.4384,4.3954,4.3954,144900.0],["2001-08-29",4.3954,4.4292,4.377,4.4016,203300.0],["2001-08-30",4.3801,4.4537,4.3617,4.4138,594200.0],["2001-08-31",4.4138,4.4629,4.4138,4.4507,175900.0],["2001-09-04",4.4353,4.4783,4.4353,4.4752,284300.0],["2001-09-05",4.466,4.4814,4.4507,4.4568,225400.0],["2001-09-06",4.4353,4.4783,4.3862,4.3923,486900.0],["2001-09-07",4.3893,4.3923,4.2972,4.3463,597900.0],["2001-09-10",4.3279,4.4108,4.2972,4.377,516900.0],["2001-09-17",4.2358,4.3739,4.2205,4.3586,516800.0],["2001-09-18",4.3586,4.4046,4.3125,4.3893,181500.0],["2001-09-19",4.3954,4.4353,4.3432,4.3985,273600.0],["2001-09-20",4.3678,4.377,4.3033,4.3463,379800.0],["2001-09-21",4.3156,4.3647,4.2358,4.3371,685200.0],["2001-09-24",4.3064,4.3555,4.2174,4.2818,390600.0],["2001-09-25",4.2665,4.3218,4.2481,4.2941,445700.0],["2001-09-26",4.2849,4.3586,4.2696,4.3279,308400.0],["2001-09-27",4.3125,4.3709,4.3033,4.3402,263400.0],["2001-09-28",4.3524,4.4138,4.3371,4.3831,522100.0],["2001-10-01",4.3893,4.4138,4.3463,4.4016,207800.0],["2001-10-02",4.3739,4.4169,4.3678,4.3801,708700.0],["2001-10-03",4.3586,4.3831,4.3187,4.3279,324700.0],["2001-10-04",4.331,4.3893,4.3217,4.3524,398200.0],["2001-10-05",4.3524,4.3555,4.3064,4.3279,284200.0],["2001-10-08",4.3432,4.3739,4.3125,4.3555,219200.0],["2001-10-09",4.3555,4.3893,4.3432,4.3893,427000.0],["2001-10-10",4.3799,4.4425,4.3643,4.4393,4600500.0],["2001-10-11",4.4393,4.5332,4.4393,4.4894,606300.0],["2001-10-12",4.4737,4.5113,4.4456,4.4956,603400.0],["2001-10-15",4.4644,4.5301,4.408,4.5082,376100.0],["2001-10-16",4.505,4.5676,4.48,4.5676,518700.0],["2001-10-17",4.5363,4.6208,4.5363,4.552,786000.0],["2001-10-18",4.5301,4.5707,4.5113,4.5363,227000.0],["2001-10-19",4.5613,4.5864,4.4581,4.4581,278400.0],["2001-10-22",4.48,4.48,4.383,4.3955,250200.0],["2001-10-23",4.3955,4.4393,4.3642,4.3799,353000.0],["2001-10-24",4.3799,4.3955,4.3361,4.383,389700.0],["2001-10-25",4.3955,4.5113,4.383,4.4425,359600.0],["2001-10-26",4.4112,4.4362,4.3861,4.3893,135300.0],["2001-10-29",4.3893,4.4518,4.3861,4.4049,158800.0],["2001-10-30",4.383,4.4049,4.3799,4.3862,157900.0],["2001-10-31",4.4018,4.4988,4.3862,4.4706,409300.0],["2001-11-01",4.4581,4.5332,4.4456,4.5175,216700.0],["2001-11-02",4.5301,4.5301,4.4206,4.4299,185800.0],["2001-11-05",4.4518,4.4737,4.408,4.4237,138300.0],["2001-11-06",4.4268,4.4456,4.4143,4.4425,280400.0],["2001-11-07",4.4206,4.4393,4.3799,4.383,154400.0],["2001-11-08",4.3955,4.4206,4.358,4.3987,278300.0],["2001-11-09",4.408,4.4393,4.3799,4.4268,309700.0],["2001-11-12",4.4268,4.4644,4.3924,4.4644,127800.0],["2001-11-13",4.4425,4.4894,4.4425,4.4863,517400.0],["2001-11-14",4.4737,4.505,4.4299,4.505,215400.0],["2001-11-15",4.4737,4.5207,4.455,4.5207,582500.0],["2001-11-16",4.4956,4.5332,4.4456,4.4769,236600.0],["2001-11-19",4.4581,4.4831,4.4206,4.4706,185800.0],["2001-11-20",4.4675,4.5019,4.4425,4.4425,306600.0],["2001-11-21",4.4331,4.4769,4.4143,4.4769,176500.0],["2001-11-23",4.4456,4.5207,4.4456,4.5082,162900.0],["2001-11-26",4.505,4.5457,4.4737,4.4737,296600.0],["2001-11-27",4.4988,4.4988,4.4456,4.455,108400.0],["2001-11-28",4.4237,4.455,4.4237,4.4362,218100.0],["2001-11-29",4.4362,4.5363,4.4362,4.5363,401900.0],["2001-11-30",4.5332,4.5332,4.4487,4.5019,265300.0],["2001-12-03",4.505,4.505,4.4581,4.4925,221600.0],["2001-12-04",4.4925,4.5332,4.4925,4.5332,369600.0],["2001-12-05",4.5207,4.5676,4.5207,4.5676,174600.0],["2001-12-06",4.5426,4.577,4.5238,4.552,140300.0],["2001-12-07",4.552,4.5832,4.552,4.552,141900.0],["2001-12-10",4.5207,4.5613,4.4925,4.5207,202300.0],["2001-12-11",4.4894,4.6083,4.4894,4.6051,269500.0],["2001-12-12",4.5739,4.6145,4.552,4.5895,196000.0],["2001-12-13",4.5864,4.6114,4.5457,4.5457,136300.0],["2001-12-14",4.5363,4.6114,4.5363,4.5989,154400.0],["2001-12-17",4.5958,4.6458,4.4644,4.4644,340300.0],["2001-12-18",4.4831,4.5832,4.4831,4.5207,269000.0],["2001-12-19",4.505,4.552,4.505,4.505,1087900.0],["2001-12-20",4.505,4.5144,4.5019,4.505,429000.0],["2001-12-21",4.505,4.5175,4.505,4.5175,616300.0],["2001-12-24",4.5175,4.5332,4.505,4.5332,65300.0],["2001-12-26",4.5332,4.5645,4.5082,4.5457,219500.0],["2001-12-27",4.5457,4.5801,4.5175,4.5238,165900.0],["2001-12-28",4.5175,4.5332,4.505,4.5144,218300.0],["2001-12-31",4.505,4.5363,4.505,4.505,293000.0],["2002-01-02",4.5301,4.5488,4.5019,4.5394,395700.0],["2002-01-03",4.5394,4.5676,4.5144,4.5394,279300.0],["2002-01-04",4.5269,4.5676,4.5113,4.5457,260900.0],["2002-01-07",4.5426,4.5551,4.5113,4.5363,298900.0],["2002-01-08",4.5175,4.5301,4.505,4.5113,366900.0],["2002-01-09",4.5082,4.5207,4.505,4.505,277500.0],["2002-01-10",4.505,4.5363,4.505,4.5238,283700.0],["2002-01-11",4.511,4.5525,4.511,4.5366,4553400.0],["2002-01-14",4.5429,4.5748,4.5047,4.5461,759700.0],["2002-01-15",4.5302,4.5557,4.5206,4.5429,257600.0],["2002-01-16",4.5429,4.5429,4.4632,4.4951,318100.0],["2002-01-17",4.4632,4.5461,4.4632,4.5429,492800.0],["2002-01-18",4.527,4.5429,4.4855,4.5111,396300.0],["2002-01-22",4.4792,4.5334,4.4792,4.5111,402000.0],["2002-01-23",4.5047,4.5334,4.5047,4.5238,816500.0],["2002-01-24",4.5302,4.5334,4.5079,4.5174,470000.0],["2002-01-25",4.5111,4.5238,4.5047,4.5111,296600.0],["2002-01-28",4.527,4.5716,4.5142,4.5525,732100.0],["2002-01-29",4.5461,4.5652,4.5174,4.5366,316500.0],["2002-01-30",4.5366,4.5525,4.511,4.5461,364700.0],["2002-01-31",4.527,4.5907,4.5174,4.5716,448000.0],["2002-02-01",4.5397,4.5557,4.5142,4.5174,277200.0],["2002-02-04",4.5302,4.5334,4.5015,4.5206,409000.0],["2002-02-05",4.5142,4.5429,4.5111,4.5238,486700.0],["2002-02-06",4.5142,4.5557,4.5111,4.5142,228900.0],["2002-02-07",4.5142,4.5302,4.5015,4.5142,217400.0],["2002-02-08",4.5142,4.5397,4.5142,4.5397,196600.0],["2002-02-11",4.5366,4.5461,4.5174,4.5429,339400.0],["2002-02-12",4.5429,4.5589,4.5238,4.5366,342600.0],["2002-02-13",4.527,4.5557,4.527,4.5429,469600.0],["2002-02-14",4.5429,4.5621,4.5174,4.5174,459100.0],["2002-02-15",4.5174,4.5557,4.4441,4.527,203100.0],["2002-02-19",4.4983,4.5366,4.4696,4.4696,278400.0],["2002-02-20",4.4951,4.5334,4.4632,4.5334,459900.0],["2002-02-21",4.527,4.5302,4.4537,4.4537,258400.0],["2002-02-22",4.4537,4.5397,4.4505,4.527,401900.0],["2002-02-25",4.5429,4.5461,4.4951,4.5238,514000.0],["2002-02-26",4.5015,4.5366,4.4792,4.5366,417600.0],["2002-02-27",4.5366,4.5652,4.5142,4.5621,605200.0],["2002-02-28",4.5461,4.5589,4.4951,4.4951,235400.0],["2002-03-01",4.5111,4.5748,4.4983,4.5748,277100.0],["2002-03-04",4.5748,4.6194,4.5429,4.6194,467200.0],["2002-03-05",4.6194,4.6705,4.6067,4.6513,460400.0],["2002-03-06",4.6832,4.7183,4.629,4.7087,374400.0],["2002-03-07",4.7342,4.7693,4.6928,4.7119,207900.0],["2002-03-08",4.7055,4.7215,4.6768,4.7087,147100.0],["2002-03-11",4.6864,4.7183,4.6641,4.6864,195900.0],["2002-03-12",4.6864,4.7055,4.6705,4.6768,232300.0],["2002-03-13",4.6768,4.7565,4.629,4.7533,374000.0],["2002-03-14",4.7502,4.8075,4.7406,4.8075,216500.0],["2002-03-15",4.782,4.8585,4.7757,4.8171,364600.0],["2002-03-18",4.8171,4.8585,4.7693,4.8585,183500.0],["2002-03-19",4.8299,4.9064,4.8235,4.9064,379300.0],["2002-03-20",4.8681,4.9096,4.8617,4.8841,288300.0],["2002-03-21",4.8777,4.9733,4.8617,4.9733,375100.0],["2002-03-22",4.9733,5.0211,4.9574,4.9765,745200.0],["2002-03-25",4.9733,4.9797,4.9159,4.9701,394100.0],["2002-03-26",4.9733,5.0913,4.9637,5.002,408900.0],["2002-03-27",5.0179,5.104,4.9733,5.0721,519000.0],["2002-03-28",5.0849,5.0881,5.0084,5.0498,388600.0],["2002-04-01",4.9893,5.0721,4.9893,5.0721,229900.0],["2002-04-02",5.0849,5.0881,5.0371,5.0562,905100.0],["2002-04-03",5.069,5.069,5.0339,5.053,237500.0],["2002-04-04",5.069,5.0976,5.0658,5.0976,192900.0],["2002-04-05",5.1008,5.1359,5.0881,5.1359,314700.0],["2002-04-08",5.1359,5.222,5.1168,5.2124,340900.0],["2002-04-09",5.2124,5.2507,5.1869,5.2156,2354800.0],["2002-04-10",5.1858,5.3187,5.1858,5.3155,610100.0],["2002-04-11",5.2863,5.2993,5.2344,5.2668,336000.0],["2002-04-12",5.2604,5.4517,5.2312,5.416,578900.0],["2002-04-15",5.3674,5.3804,5.2344,5.3252,455600.0],["2002-04-16",5.3512,5.3577,5.2247,5.2247,514100.0],["2002-04-17",5.2247,5.2279,5.0787,5.1144,401100.0],["2002-04-18",5.0593,5.1858,5.0593,5.1436,429600.0],["2002-04-19",5.1533,5.1533,5.0723,5.095,174300.0],["2002-04-22",5.1241,5.1339,5.0106,5.0106,291400.0],["2002-04-23",5.0269,5.0431,4.9393,4.962,468500.0],["2002-04-24",5.0042,5.1598,5.0009,5.1404,806400.0],["2002-04-25",5.1566,5.2766,5.1339,5.2733,411100.0],["2002-04-26",5.2604,5.2701,5.1923,5.2052,274600.0],["2002-04-29",5.2182,5.2344,5.189,5.2214,210200.0],["2002-04-30",5.2377,5.416,5.2377,5.416,556500.0],["2002-05-01",5.416,5.4225,5.3382,5.3966,400800.0],["2002-05-02",5.3966,5.4387,5.3609,5.3674,425100.0],["2002-05-03",5.3609,5.3836,5.3479,5.3836,475500.0],["2002-05-06",5.3998,5.4128,5.3512,5.3512,238900.0],["2002-05-07",5.3544,5.3739,5.3285,5.3512,273600.0],["2002-05-08",5.3479,5.3998,5.2377,5.2701,504200.0],["2002-05-09",5.2604,5.2831,5.2052,5.2052,217200.0],["2002-05-10",5.215,5.215,5.1177,5.1241,257300.0],["2002-05-13",5.1631,5.1825,5.1177,5.1241,214600.0],["2002-05-14",5.1014,5.1696,5.0885,5.1404,312500.0],["2002-05-15",5.1241,5.1566,5.1177,5.1404,359600.0],["2002-05-16",5.1663,5.1663,5.095,5.0982,275200.0],["2002-05-17",5.1014,5.1014,5.0528,5.069,318500.0],["2002-05-20",5.0593,5.0625,5.0269,5.0496,525600.0],["2002-05-21",5.0431,5.0723,4.9944,5.0171,1493000.0],["2002-05-22",5.0009,5.0431,4.9393,4.9685,308600.0],["2002-05-23",4.9782,5.1079,4.9717,5.0852,287700.0],["2002-05-24",5.0852,5.1242,5.0139,5.095,379700.0],["2002-05-28",5.1241,5.1339,5.0658,5.1306,242500.0],["2002-05-29",5.1371,5.2539,5.1079,5.2441,499400.0],["2002-05-30",5.2052,5.2539,5.189,5.2474,315700.0],["2002-05-31",5.2474,5.2474,5.1241,5.1404,486100.0],["2002-06-03",5.1241,5.1404,5.0528,5.0755,254400.0],["2002-06-04",5.1241,5.1858,5.0982,5.1728,252800.0],["2002-06-05",5.1825,5.2052,5.1533,5.189,233700.0],["2002-06-06",5.189,5.189,5.1144,5.1144,184300.0],["2002-06-07",5.1241,5.1501,5.082,5.1371,217700.0],["2002-06-10",5.1241,5.189,5.1241,5.1728,321200.0],["2002-06-11",5.1825,5.1955,5.0917,5.0917,638400.0],["2002-06-12",5.1079,5.1631,5.0593,5.1177,227200.0],["2002-06-13",5.0982,5.1501,5.0431,5.0917,206600.0],["2002-06-14",5.0755,5.0917,5.0269,5.0593,271300.0],["2002-06-17",5.0917,5.1177,5.0528,5.1177,229300.0],["2002-06-18",5.0917,5.1241,5.0593,5.0755,256800.0],["2002-06-19",5.0917,5.1274,5.0852,5.1079,431600.0],["2002-06-20",5.1014,5.1306,5.0852,5.1144,272100.0],["2002-06-21",5.1468,5.1858,5.1241,5.1728,487700.0],["2002-06-24",5.1404,5.1469,5.0885,5.1014,558500.0],["2002-06-25",5.1209,5.176,5.0885,5.1436,411000.0],["2002-06-26",5.1112,5.1533,5.0593,5.1144,493200.0],["2002-06-27",5.1144,5.1566,5.0755,5.1112,541200.0],["2002-06-28",5.0787,5.1404,5.0593,5.1079,1617000.0],["2002-07-01",5.1079,5.1404,5.0658,5.0982,727100.0],["2002-07-02",5.1404,5.1533,5.095,5.0982,386300.0],["2002-07-03",5.0658,5.1047,5.0269,5.0496,397200.0],["2002-07-05",5.0333,5.1079,5.0333,5.0885,220900.0],["2002-07-08",5.1079,5.1079,5.0496,5.0496,391300.0],["2002-07-09",5.0496,5.0917,5.0301,5.0431,2575700.0],["2002-07-10",4.9863,5.0622,4.9004,4.9202,530500.0],["2002-07-11",4.9037,4.907,4.7221,4.8608,545400.0],["2002-07-12",4.8806,4.9896,4.8707,4.8872,538200.0],["2002-07-15",4.8377,4.8542,4.7386,4.798,375700.0],["2002-07-16",4.798,4.9929,4.7848,4.8476,358300.0],["2002-07-17",4.8476,5.0391,4.7716,4.8212,429400.0],["2002-07-18",4.8377,4.8377,4.7056,4.7056,959400.0],["2002-07-19",4.6296,4.6726,4.6065,4.623,544100.0],["2002-07-22",4.623,4.7221,4.4744,4.6494,688200.0],["2002-07-23",4.7122,4.7782,4.6197,4.6395,962800.0],["2002-07-24",4.59,4.7848,4.3523,4.6726,825200.0],["2002-07-25",4.6395,4.8839,4.6032,4.8641,936800.0],["2002-07-26",4.8872,5.0028,4.8872,4.9929,494100.0],["2002-07-29",5.0193,5.1976,5.0061,5.1976,710900.0],["2002-07-30",5.1844,5.3,5.1349,5.2868,885200.0],["2002-07-31",5.3033,5.4023,5.2075,5.3495,657800.0],["2002-08-01",5.3,5.333,5.2504,5.2504,300800.0],["2002-08-02",5.2537,5.2537,5.082,5.1018,449600.0],["2002-08-05",5.1118,5.1151,4.9995,5.0259,265900.0],["2002-08-06",5.0259,5.082,4.9532,5.0094,531100.0],["2002-08-07",5.0358,5.0886,5.0259,5.082,394600.0],["2002-08-08",5.0589,5.1514,5.049,5.0622,141400.0],["2002-08-09",5.0622,5.1184,5.0193,5.0919,185700.0],["2002-08-12",5.1349,5.1679,5.0952,5.1646,203300.0],["2002-08-13",5.1844,5.267,5.1745,5.2009,257400.0],["2002-08-14",5.2042,5.2504,5.1778,5.2504,267200.0],["2002-08-15",5.2835,5.2868,5.2042,5.2405,174900.0],["2002-08-16",5.2504,5.333,5.2504,5.333,209700.0],["2002-08-19",5.333,5.333,5.1382,5.1382,139800.0],["2002-08-20",5.2009,5.3099,5.1976,5.2934,339200.0],["2002-08-21",5.2835,5.366,5.2835,5.366,323800.0],["2002-08-22",5.3561,5.4023,5.3198,5.399,309100.0],["2002-08-23",5.3759,5.4156,5.333,5.3396,207000.0],["2002-08-26",5.3396,5.3825,5.3099,5.3726,156600.0],["2002-08-27",5.399,5.4288,5.3561,5.399,150800.0],["2002-08-28",5.399,5.4354,5.3429,5.4222,183000.0],["2002-08-29",5.4222,5.4486,5.3858,5.4156,380400.0],["2002-08-30",5.3891,5.4981,5.3858,5.4849,337000.0],["2002-09-03",5.4882,5.4882,5.4255,5.4255,240000.0],["2002-09-04",5.4123,5.4585,5.3825,5.399,270700.0],["2002-09-05",5.3825,5.399,5.3429,5.3429,136200.0],["2002-09-06",5.3429,5.3957,5.3429,5.3759,155200.0],["2002-09-09",5.3759,5.3792,5.3,5.3528,186900.0],["2002-09-10",5.3627,5.3693,5.3165,5.3462,133200.0],["2002-09-11",5.3297,5.3495,5.3099,5.3264,80300.0],["2002-09-12",5.3198,5.333,5.224,5.2769,292000.0],["2002-09-13",5.2438,5.3165,5.2438,5.3,308500.0],["2002-09-16",5.2769,5.3198,5.2471,5.2504,334300.0],["2002-09-17",5.2835,5.2934,5.2372,5.2537,391900.0],["2002-09-18",5.2438,5.2802,5.2108,5.2339,211500.0],["2002-09-19",5.2207,5.2571,5.2042,5.2207,188800.0],["2002-09-20",5.2042,5.3,5.2042,5.3,248600.0],["2002-09-23",5.2835,5.3165,5.2438,5.3165,172900.0],["2002-09-24",5.3165,5.3165,5.1184,5.2174,574900.0],["2002-09-25",5.2009,5.2207,5.1018,5.1415,244100.0],["2002-09-26",5.1514,5.2868,5.1514,5.2835,471000.0],["2002-09-27",5.2835,5.2835,5.2405,5.267,280900.0],["2002-09-30",5.267,5.2703,5.2405,5.2537,417800.0],["2002-10-01",5.267,5.2901,5.2273,5.2339,558100.0],["2002-10-02",5.1448,5.2174,5.0688,5.082,782800.0],["2002-10-03",5.0688,5.1051,5.0094,5.0853,337500.0],["2002-10-04",5.0853,5.0952,4.9863,5.0028,267500.0],["2002-10-07",5.0523,5.0655,4.8542,4.8575,295600.0],["2002-10-08",4.8575,4.8575,4.6561,4.8179,2442600.0],["2002-10-09",4.7499,4.76,4.696,4.696,770300.0],["2002-10-10",4.696,4.7802,4.5984,4.7431,1158400.0],["2002-10-11",4.7532,4.9081,4.7532,4.8677,520100.0],["2002-10-14",4.8138,4.8643,4.7903,4.8138,304000.0],["2002-10-15",4.8879,4.9249,4.8576,4.9013,287900.0],["2002-10-16",4.8677,4.9821,4.8307,4.9754,354600.0],["2002-10-17",5.0663,5.0663,4.9653,5.0091,313100.0],["2002-10-18",5.0091,5.0495,4.9485,5.0158,424200.0],["2002-10-21",5.0158,5.0192,4.9653,4.9653,343500.0],["2002-10-22",4.9788,4.9788,4.8643,4.8811,187500.0],["2002-10-23",4.8475,4.9081,4.8408,4.861,97500.0],["2002-10-24",4.8475,4.9283,4.8475,4.9148,207200.0],["2002-10-25",4.9485,5.0259,4.9182,5.0091,181500.0],["2002-10-28",5.0158,5.0495,4.9754,4.999,156300.0],["2002-10-29",4.999,5.0495,4.8273,4.9788,315000.0],["2002-10-30",4.9821,5.0461,4.8576,4.871,447900.0],["2002-10-31",4.9283,4.9485,4.8441,4.8576,607800.0],["2002-11-01",4.8509,4.9316,4.8475,4.9114,328400.0],["2002-11-04",4.9215,4.9956,4.8912,4.9687,216500.0],["2002-11-05",4.9653,4.999,4.9215,4.9754,226300.0],["2002-11-06",4.9821,5.0495,4.9485,5.0495,264400.0],["2002-11-07",5.0495,5.0663,5.0225,5.0562,272300.0],["2002-11-08",5.0663,5.0831,4.9922,4.999,178400.0],["2002-11-11",5.0057,5.0158,4.9518,4.9653,132100.0],["2002-11-12",4.9754,5.0966,4.9754,5.073,282800.0],["2002-11-13",5.0831,5.1572,5.0663,5.1235,349000.0],["2002-11-14",5.1235,5.2649,5.1235,5.2548,365600.0],["2002-11-15",5.2178,5.3524,5.1505,5.2918,435800.0],["2002-11-18",5.3019,5.3457,5.2514,5.275,250700.0],["2002-11-19",5.2649,5.2784,5.2009,5.2178,231300.0],["2002-11-20",5.1976,5.2716,5.1707,5.2683,144700.0],["2002-11-21",5.2784,5.2952,5.2178,5.2178,202000.0],["2002-11-22",5.2043,5.2683,5.1875,5.2649,552800.0],["2002-11-25",5.2784,5.2952,5.2009,5.2346,453100.0],["2002-11-26",5.2514,5.2817,5.2178,5.2447,469200.0],["2002-11-27",5.2851,5.2952,5.2178,5.2683,389900.0],["2002-11-29",5.2817,5.2918,5.0495,5.2245,190800.0],["2002-12-02",5.2447,5.3188,5.2447,5.3188,273000.0],["2002-12-03",5.2986,5.376,5.275,5.3659,271500.0],["2002-12-04",5.3659,5.3861,5.3322,5.3861,364800.0],["2002-12-05",5.3693,5.413,5.3356,5.3928,491900.0],["2002-12-06",5.3019,5.44,5.3019,5.3996,514500.0],["2002-12-09",5.3693,5.4601,5.3693,5.3962,423800.0],["2002-12-10",5.4029,5.4029,5.3491,5.3625,448000.0],["2002-12-11",5.3457,5.3996,5.3356,5.3928,741200.0],["2002-12-12",5.3895,5.3996,5.3592,5.3592,145300.0],["2002-12-13",5.3491,5.3592,5.2784,5.2817,290800.0],["2002-12-16",5.2851,5.3188,5.2413,5.3188,271800.0],["2002-12-17",5.2952,5.3154,5.2514,5.2683,161800.0],["2002-12-18",5.2716,5.3019,5.2178,5.2346,433800.0],["2002-12-19",5.2279,5.2447,5.1841,5.2144,262200.0],["2002-12-20",5.1673,5.2447,5.1404,5.2447,432400.0],["2002-12-23",5.2548,5.312,5.2413,5.3087,262300.0],["2002-12-24",5.3154,5.3154,5.2615,5.2716,93200.0],["2002-12-26",5.2918,5.3289,5.2683,5.3221,415200.0],["2002-12-27",5.3019,5.3289,5.2851,5.3221,111400.0],["2002-12-30",5.3087,5.413,5.3087,5.4097,458700.0],["2002-12-31",5.4097,5.5275,5.4097,5.5073,1280700.0],["2003-01-02",5.5106,5.5106,5.3861,5.4265,1018200.0],["2003-01-03",5.4029,5.4871,5.3928,5.4736,357500.0],["2003-01-06",5.5207,5.551,5.4904,5.5477,383800.0],["2003-01-07",5.5275,5.5308,5.4265,5.4837,312700.0],["2003-01-08",5.4534,5.4635,5.413,5.4231,120900.0],["2003-01-09",5.3962,5.4669,5.3962,5.4602,251400.0],["2003-01-10",5.4366,5.4837,5.4164,5.4332,158900.0],["2003-01-13",5.44,5.4501,5.4164,5.4198,312300.0],["2003-01-14",5.4366,5.4602,5.4198,5.4602,1770100.0],["2003-01-15",5.4286,5.4834,5.3875,5.4286,661000.0],["2003-01-16",5.4286,5.4526,5.3738,5.3773,291700.0],["2003-01-17",5.3773,5.391,5.2745,5.3019,485600.0],["2003-01-21",5.2882,5.343,5.2403,5.3259,303800.0],["2003-01-22",5.2916,5.3636,5.2574,5.3019,496300.0],["2003-01-23",5.3122,5.3225,5.2642,5.2814,515100.0],["2003-01-24",5.48,5.48,5.3293,5.3601,2090300.0],["2003-01-27",5.3773,5.3944,5.2779,5.3944,5350900.0],["2003-01-28",5.391,5.391,5.3259,5.3738,1216300.0],["2003-01-29",5.3601,5.456,5.3499,5.4389,749600.0],["2003-01-30",5.4629,5.4629,5.4047,5.4047,576100.0],["2003-01-31",5.4286,5.4766,5.3738,5.4766,768400.0],["2003-02-03",5.4732,5.4869,5.4115,5.4115,325200.0],["2003-02-04",5.3944,5.4389,5.3773,5.4286,209500.0],["2003-02-05",5.4389,5.4492,5.3807,5.4081,371700.0],["2003-02-06",5.3773,5.4389,5.3773,5.4286,230200.0],["2003-02-07",5.4252,5.4663,5.3636,5.3773,227800.0],["2003-02-10",5.343,5.4286,5.3293,5.4286,227100.0],["2003-02-11",5.4286,5.4286,5.2574,5.2882,695300.0],["2003-02-12",5.2882,5.2882,5.23,5.254,295600.0],["2003-02-13",5.2574,5.2711,5.2094,5.2711,179900.0],["2003-02-14",5.2745,5.2745,5.1923,5.2129,402100.0],["2003-02-18",5.2163,5.2985,5.182,5.2231,304300.0],["2003-02-19",5.2231,5.2882,5.1957,5.2882,452900.0],["2003-02-20",5.3053,5.3327,5.2403,5.3327,381100.0],["2003-02-21",5.343,5.4115,5.3088,5.3875,543800.0],["2003-02-24",5.367,5.3944,5.2745,5.2745,181600.0],["2003-02-25",5.2779,5.3601,5.2608,5.3601,264300.0],["2003-02-26",5.3601,5.3601,5.2848,5.319,216600.0],["2003-02-27",5.3362,5.3773,5.3088,5.3704,305600.0],["2003-02-28",5.3773,5.4286,5.3327,5.3327,239600.0],["2003-03-03",5.3362,5.3875,5.3327,5.3841,270600.0],["2003-03-04",5.3875,5.4012,5.343,5.343,380200.0],["2003-03-05",5.3327,5.391,5.3327,5.367,200600.0],["2003-03-06",5.3773,5.3841,5.3464,5.367,202700.0],["2003-03-07",5.367,5.4252,5.3636,5.3944,438000.0],["2003-03-10",5.3944,5.4012,5.2985,5.3053,258100.0],["2003-03-11",5.3156,5.3704,5.2471,5.254,216200.0],["2003-03-12",5.254,5.2848,5.2094,5.2403,276000.0],["2003-03-13",5.2608,5.3088,5.2608,5.3019,193400.0],["2003-03-14",5.3088,5.3773,5.2882,5.367,253000.0],["2003-03-17",5.367,5.4081,5.3259,5.4081,293000.0],["2003-03-18",5.3875,5.4115,5.3601,5.4081,206100.0],["2003-03-19",5.4149,5.5143,5.3773,5.5143,207800.0],["2003-03-20",5.5143,5.5828,5.4526,5.5828,310400.0],["2003-03-21",5.641,5.7403,5.5828,5.73,431100.0],["2003-03-24",5.7198,5.7198,5.4834,5.4971,404600.0],["2003-03-25",5.4458,5.5314,5.4458,5.5177,433300.0],["2003-03-26",5.5074,5.5588,5.4971,5.5588,403700.0],["2003-03-27",5.5485,5.5965,5.4971,5.5314,298500.0],["2003-03-28",5.5348,5.5656,5.4971,5.5006,126800.0],["2003-03-31",5.4869,5.4971,5.456,5.4732,492200.0],["2003-04-01",5.4732,5.5828,5.4732,5.5828,321400.0],["2003-04-02",5.5828,5.7095,5.5828,5.6889,275300.0],["2003-04-03",5.6787,5.6821,5.617,5.6513,200300.0],["2003-04-04",5.6478,5.6752,5.5999,5.5999,231200.0],["2003-04-07",5.6033,5.7369,5.5999,5.7026,336000.0],["2003-04-08",5.7026,5.7163,5.6684,5.6684,259900.0],["2003-04-09",5.6527,5.7433,5.6527,5.7259,271000.0],["2003-04-10",5.7259,5.7329,5.6701,5.6876,279600.0],["2003-04-11",5.6632,5.6876,5.6109,5.6144,218400.0],["2003-04-14",5.6248,5.7503,5.6144,5.7503,207400.0],["2003-04-15",5.7329,5.7782,5.7154,5.7712,258800.0],["2003-04-16",5.82,5.8374,5.7921,5.8374,472200.0],["2003-04-17",5.827,5.8723,5.827,5.8723,355000.0],["2003-04-21",5.7851,5.8897,5.7851,5.8897,231600.0],["2003-04-22",5.8897,5.9768,5.8026,5.9245,402300.0],["2003-04-23",5.9245,5.9315,5.8548,5.9141,500400.0],["2003-04-24",5.9141,5.9664,5.8827,5.9141,1376400.0],["2003-04-25",5.9141,5.9315,5.8444,5.8479,672500.0],["2003-04-28",5.8548,5.8723,5.7851,5.8374,354000.0],["2003-04-29",5.8897,5.8897,5.7677,5.7956,427700.0],["2003-04-30",5.813,5.8235,5.7712,5.8165,658100.0],["2003-05-01",5.82,5.8792,5.7154,5.8792,791800.0],["2003-05-02",5.8827,5.9106,5.8548,5.9106,383800.0],["2003-05-05",5.8548,5.9489,5.8514,5.9489,311300.0],["2003-05-06",5.9489,5.9977,5.8827,5.9873,509600.0],["2003-05-07",5.9873,5.9908,5.8653,5.9594,538800.0],["2003-05-08",5.9315,6.0117,5.9245,6.0117,296100.0],["2003-05-09",5.9942,6.0849,5.9699,6.0674,460500.0],["2003-05-12",6.057,6.0918,6.0152,6.0918,208600.0],["2003-05-13",6.0639,6.1093,6.0465,6.0674,409200.0],["2003-05-14",6.0674,6.0883,6.0186,6.05,288800.0],["2003-05-15",6.0709,6.1127,6.0291,6.0953,347800.0],["2003-05-16",6.0779,6.158,6.0291,6.158,379700.0],["2003-05-19",6.1406,6.1755,6.0849,6.0953,419400.0],["2003-05-20",6.0779,6.165,6.05,6.1127,363300.0],["2003-05-21",6.1162,6.1267,6.0326,6.0465,494200.0],["2003-05-22",6.05,6.0918,6.0117,6.0639,430700.0],["2003-05-23",6.057,6.0814,6.05,6.0744,454900.0],["2003-05-27",6.0639,6.0988,6.0221,6.0988,313200.0],["2003-05-28",6.0291,6.0814,5.9733,5.9803,607500.0],["2003-05-29",5.9594,5.9838,5.7503,5.8932,504000.0],["2003-05-30",5.8723,5.9629,5.8583,5.9594,367500.0],["2003-06-02",5.9315,6.0256,5.9315,5.9873,293500.0],["2003-06-03",5.9873,6.0012,5.9176,5.9803,358000.0],["2003-06-04",5.9873,6.0256,5.9489,5.9942,480900.0],["2003-06-05",5.9873,5.9942,5.9594,5.9768,358200.0],["2003-06-06",5.9873,6.0396,5.9873,6.0221,605700.0],["2003-06-09",5.9768,6.0082,5.9524,5.9942,594500.0],["2003-06-10",5.9873,6.0883,5.9768,6.0744,240200.0],["2003-06-11",6.0291,6.0918,6.0117,6.0849,259500.0],["2003-06-12",6.0953,6.0953,5.9838,5.9838,384400.0],["2003-06-13",5.9873,6.0221,5.8583,5.9001,355300.0],["2003-06-16",5.813,6.0291,5.813,6.0291,463000.0],["2003-06-17",5.9942,6.0256,5.942,5.9489,280500.0],["2003-06-18",5.9071,5.942,5.8653,5.942,297800.0],["2003-06-19",5.8897,5.9664,5.8374,5.9036,304200.0],["2003-06-20",5.9071,5.9908,5.8967,5.9211,914100.0],["2003-06-23",5.9594,5.9594,5.82,5.8897,328300.0],["2003-06-24",5.8548,5.9455,5.8235,5.9455,504600.0],["2003-06-25",5.9455,5.9803,5.9106,5.9594,451100.0],["2003-06-26",5.9733,6.0256,5.9315,6.0047,309300.0],["2003-06-27",6.0395,6.0639,5.9664,5.9698,220300.0],["2003-06-30",5.9768,6.0012,5.9245,6.0012,392900.0],["2003-07-01",6.0256,6.1302,5.9489,6.1302,451100.0],["2003-07-02",6.1058,6.1894,6.0988,6.1894,305500.0],["2003-07-03",6.172,6.2417,6.1336,6.2417,192200.0],["2003-07-07",6.2382,6.28,6.1964,6.273,606500.0],["2003-07-08",6.2556,6.273,6.2208,6.2347,218400.0],["2003-07-09",6.2521,6.2661,6.1929,6.2661,229700.0],["2003-07-10",6.2452,6.2521,6.0918,6.1267,277600.0],["2003-07-11",6.1336,6.2138,6.1336,6.2103,266000.0],["2003-07-14",6.2487,6.2731,6.2103,6.2696,285300.0],["2003-07-15",6.273,6.2905,6.2103,6.2905,247500.0],["2003-07-16",6.3631,6.3631,6.2568,6.3489,427600.0],["2003-07-17",6.3347,6.3347,6.1435,6.1754,288600.0],["2003-07-18",6.1966,6.3029,6.1506,6.2852,400200.0],["2003-07-21",6.2604,6.2816,6.1435,6.1966,234300.0],["2003-07-22",6.1966,6.2816,6.1612,6.2781,178300.0],["2003-07-23",6.2816,6.2816,6.1718,6.2108,137300.0],["2003-07-24",6.2108,6.3241,6.2108,6.3206,379200.0],["2003-07-25",6.3383,6.3737,6.3029,6.3454,413700.0],["2003-07-28",6.3454,6.3843,6.3099,6.317,368300.0],["2003-07-29",6.3383,6.5295,6.3206,6.5259,598800.0],["2003-07-30",6.4799,6.5436,6.4056,6.5436,592500.0],["2003-07-31",6.5436,6.5436,6.3843,6.3843,507800.0],["2003-08-01",6.3206,6.4268,6.2745,6.4091,573400.0],["2003-08-04",6.3737,6.4197,6.3241,6.4162,550800.0],["2003-08-05",6.4162,6.4268,6.3631,6.4126,567900.0],["2003-08-06",6.4268,6.4268,6.3631,6.4091,452000.0],["2003-08-07",6.4091,6.4233,6.3843,6.4056,306000.0],["2003-08-08",6.4374,6.441,6.3878,6.3914,619300.0],["2003-08-11",6.4233,6.448,6.3808,6.4233,631100.0],["2003-08-12",6.4551,6.4622,6.3914,6.4268,180700.0],["2003-08-13",6.4091,6.4268,6.3701,6.3737,133100.0],["2003-08-14",6.3737,6.3737,6.3241,6.3347,409600.0],["2003-08-15",6.3489,6.3489,6.2285,6.2568,292800.0],["2003-08-18",6.2675,6.3666,6.2639,6.3347,336400.0],["2003-08-19",6.3454,6.356,6.3029,6.3383,362600.0],["2003-08-20",6.3206,6.3737,6.3099,6.3631,230900.0],["2003-08-21",6.402,6.4197,6.3454,6.402,290000.0],["2003-08-22",6.402,6.4056,6.3241,6.3277,947200.0],["2003-08-25",6.3135,6.3135,6.2427,6.271,283800.0],["2003-08-26",6.2675,6.3524,6.2002,6.3524,216100.0],["2003-08-27",6.317,6.448,6.317,6.4445,328800.0],["2003-08-28",6.4268,6.4516,6.3737,6.4303,314500.0],["2003-08-29",6.4516,6.4976,6.4091,6.487,230500.0],["2003-09-02",6.5968,6.6393,6.4799,6.6357,622000.0],["2003-09-03",6.6286,6.7136,6.618,6.6888,296900.0],["2003-09-04",6.6534,6.703,6.6322,6.6322,196700.0],["2003-09-05",6.5153,6.5436,6.5153,6.5259,770400.0],["2003-09-08",6.5507,6.5507,6.5153,6.5189,316200.0],["2003-09-09",6.5153,6.5472,6.4657,6.4799,747700.0],["2003-09-10",6.4657,6.4657,6.356,6.3737,357700.0],["2003-09-11",6.3737,6.4268,6.356,6.4091,233100.0],["2003-09-12",6.3737,6.4587,6.356,6.4551,231700.0],["2003-09-15",6.4445,6.4445,6.3701,6.3949,443300.0],["2003-09-16",6.3808,6.4126,6.3454,6.3666,204000.0],["2003-09-17",6.3878,6.3878,6.317,6.3277,279500.0],["2003-09-18",6.356,6.3843,6.3312,6.3631,462900.0],["2003-09-19",6.3808,6.4091,6.2852,6.3737,909800.0],["2003-09-22",6.3383,6.3914,6.3135,6.3914,283700.0],["2003-09-23",6.3985,6.4339,6.3772,6.4126,257300.0],["2003-09-24",6.4126,6.4445,6.3701,6.3737,207100.0],["2003-09-25",6.3631,6.4091,6.3312,6.3914,434700.0],["2003-09-26",6.3985,6.4197,6.3312,6.3914,705000.0],["2003-09-29",6.402,6.441,6.3808,6.4162,307600.0],["2003-09-30",6.4162,6.4976,6.3737,6.4835,631500.0],["2003-10-01",6.4799,6.4941,6.448,6.487,311200.0],["2003-10-02",6.4976,6.5082,6.4693,6.487,481700.0],["2003-10-03",6.5082,6.5932,6.4728,6.5259,445900.0],["2003-10-06",6.5259,6.6215,6.5153,6.6215,446200.0],["2003-10-07",6.5684,6.5826,6.5153,6.5472,289100.0],["2003-10-08",6.5578,6.5649,6.5047,6.5649,249000.0],["2003-10-09",6.5968,6.6074,6.5366,6.5897,328800.0],["2003-10-10",6.5791,6.6003,6.533,6.5613,237400.0],["2003-10-13",6.5614,6.6074,6.5614,6.5861,120700.0],["2003-10-14",6.5897,6.6215,6.5543,6.618,536200.0],["2003-10-15",6.6809,6.6809,6.5695,6.5874,372500.0],["2003-10-16",6.5731,6.6018,6.5371,6.5767,434900.0],["2003-10-17",6.6522,6.6522,6.5227,6.5803,600400.0],["2003-10-20",6.5623,6.6342,6.5443,6.5587,270300.0],["2003-10-21",6.5695,6.5802,6.5083,6.5443,280100.0],["2003-10-22",6.5263,6.5263,6.3969,6.3969,268500.0],["2003-10-23",6.3969,6.4256,6.3178,6.3573,281600.0],["2003-10-24",6.3465,6.3573,6.2566,6.2962,223400.0],["2003-10-27",6.253,6.5011,6.253,6.4364,704800.0],["2003-10-28",6.4184,6.4688,6.3286,6.3286,879400.0],["2003-10-29",6.3465,6.3465,6.2998,6.3357,463300.0],["2003-10-30",6.3393,6.3717,6.3142,6.3429,626400.0],["2003-10-31",6.4005,6.4005,6.2746,6.2746,526200.0],["2003-11-03",6.2926,6.4724,6.2926,6.4544,557600.0],["2003-11-04",6.4184,6.4544,6.3645,6.4005,278700.0],["2003-11-05",6.3645,6.4256,6.3573,6.4077,349800.0],["2003-11-06",6.4041,6.4508,6.3825,6.4184,453500.0],["2003-11-07",6.4472,6.4832,6.4328,6.4616,407000.0],["2003-11-10",6.4616,6.4724,6.4436,6.4652,407500.0],["2003-11-11",6.4544,6.4688,6.4364,6.4652,288000.0],["2003-11-12",6.4616,6.5587,6.4472,6.5587,260700.0],["2003-11-13",6.5587,6.5587,6.4832,6.5515,210300.0],["2003-11-14",6.5371,6.5874,6.5227,6.5227,285900.0],["2003-11-17",6.5407,6.5731,6.4724,6.5731,342400.0],["2003-11-18",6.5803,6.6378,6.5587,6.5623,411700.0],["2003-11-19",6.5803,6.645,6.5587,6.5731,612300.0],["2003-11-20",6.5623,6.5623,6.4724,6.4904,411100.0],["2003-11-21",6.5083,6.5227,6.4508,6.5227,259600.0],["2003-11-24",6.5443,6.5803,6.5155,6.5803,311100.0],["2003-11-25",6.591,6.6342,6.5407,6.6162,410300.0],["2003-11-26",6.609,6.6522,6.6018,6.6522,207400.0],["2003-11-28",6.6414,6.6486,6.6342,6.6342,158500.0],["2003-12-01",6.645,6.796,6.6378,6.796,501300.0],["2003-12-02",6.76,6.778,6.7457,6.76,456000.0],["2003-12-03",6.7385,6.8248,6.7241,6.8176,597000.0],["2003-12-04",6.814,6.8248,6.7277,6.7277,303500.0],["2003-12-05",6.7421,6.7816,6.7277,6.7421,292100.0],["2003-12-08",6.7421,6.8068,6.7421,6.8068,270900.0],["2003-12-09",6.814,6.8248,6.76,6.8248,272500.0],["2003-12-10",6.832,6.8499,6.778,6.8284,583100.0],["2003-12-11",6.8427,6.9362,6.8212,6.9362,507900.0],["2003-12-12",6.9218,6.9794,6.9003,6.9398,282800.0],["2003-12-15",6.9434,7.0117,6.814,6.8212,336400.0],["2003-12-16",6.8571,6.9254,6.814,6.9254,257500.0],["2003-12-17",6.9039,6.9039,6.8248,6.8427,258500.0],["2003-12-18",6.8643,6.9147,6.8068,6.8176,343000.0],["2003-12-19",6.8248,6.9039,6.8104,6.9039,313900.0],["2003-12-22",6.8679,6.9362,6.8391,6.9362,249500.0],["2003-12-23",6.9398,6.9398,6.8715,6.8967,327700.0],["2003-12-24",6.9218,6.9398,6.8967,6.9111,178400.0],["2003-12-26",6.9398,6.9578,6.8859,6.8859,90600.0],["2003-12-29",6.8931,6.9578,6.8895,6.9003,435600.0],["2003-12-30",6.9111,6.9866,6.9039,6.965,405900.0],["2003-12-31",6.9758,7.0225,6.8751,6.9039,416200.0],["2004-01-02",6.9147,6.965,6.8787,6.9219,270900.0],["2004-01-05",6.9218,6.9794,6.9218,6.9398,618200.0],["2004-01-06",6.929,6.9434,6.8104,6.832,520800.0],["2004-01-07",6.8571,6.8787,6.7888,6.796,357700.0],["2004-01-08",6.8248,6.8248,6.7672,6.7708,253300.0],["2004-01-09",6.7816,6.8068,6.7421,6.796,311600.0],["2004-01-12",6.814,6.8176,6.6845,6.7097,385400.0],["2004-01-13",6.7493,6.7708,6.6306,6.6594,650700.0],["2004-01-14",6.6941,6.7525,6.6721,6.7488,585700.0],["2004-01-15",6.7488,6.7488,6.6831,6.6867,200400.0],["2004-01-16",6.716,6.7233,6.632,6.6466,430200.0],["2004-01-20",6.6648,6.7196,6.5991,6.6393,599100.0],["2004-01-21",6.6466,6.6648,6.5662,6.6028,262700.0],["2004-01-22",6.6101,6.6174,6.5297,6.6101,783700.0],["2004-01-23",6.6101,6.6575,6.5662,6.6101,316800.0],["2004-01-26",6.6174,6.6174,6.5188,6.5918,811400.0],["2004-01-27",6.5918,6.6283,6.5735,6.5881,919100.0],["2004-01-28",6.6101,6.7671,6.6101,6.6867,454200.0],["2004-01-29",6.7123,6.7233,6.6174,6.6648,323900.0],["2004-01-30",6.6648,6.7671,6.6356,6.7561,309000.0],["2004-02-02",6.8401,6.884,6.7634,6.884,543600.0],["2004-02-03",6.884,6.9278,6.8474,6.8511,448600.0],["2004-02-04",6.8219,6.8365,6.7342,6.7342,450600.0],["2004-02-05",6.7342,6.7927,6.7014,6.7927,492400.0],["2004-02-06",6.7744,6.9205,6.7379,6.8949,385300.0],["2004-02-09",6.8474,6.9022,6.7671,6.8949,730900.0],["2004-02-10",6.9095,6.9314,6.8365,6.9314,448000.0],["2004-02-11",6.9205,7.0008,6.8876,7.0008,505700.0],["2004-02-12",6.9753,6.9753,6.8657,6.8986,320200.0],["2004-02-13",6.873,6.9022,6.7452,6.7854,357500.0],["2004-02-17",6.9387,6.946,6.7744,6.8292,328300.0],["2004-02-18",6.8292,6.8438,6.7634,6.7854,444700.0],["2004-02-19",6.8182,6.8182,6.7379,6.778,373000.0],["2004-02-20",6.7561,6.8073,6.7233,6.8073,245900.0],["2004-02-23",6.8073,6.8292,6.7561,6.8109,199500.0],["2004-02-24",6.8182,6.8292,6.7488,6.8182,455700.0],["2004-02-25",6.789,6.8474,6.7744,6.8474,312700.0],["2004-02-26",6.9387,6.9789,6.862,6.8767,525800.0],["2004-02-27",6.8876,6.9059,6.8438,6.8913,403300.0],["2004-03-01",6.8913,7.0154,6.8913,6.9935,800100.0],["2004-03-02",6.9826,7.0227,6.9753,7.0118,390200.0],["2004-03-03",7.0118,7.1104,6.9424,7.0848,485700.0],["2004-03-04",7.0556,7.0994,7.0264,7.0739,681300.0],["2004-03-05",7.0666,7.1761,7.0556,7.1761,451600.0],["2004-03-08",7.1579,7.1725,7.0994,7.114,459200.0],["2004-03-09",7.125,7.1323,7.0629,7.1177,285000.0],["2004-03-10",7.1323,7.1944,7.052,7.052,669600.0],["2004-03-11",7.0812,7.0812,6.9424,6.9424,475100.0],["2004-03-12",6.9387,7.0483,6.9205,7.0227,806900.0],["2004-03-15",7.0154,7.0483,6.8876,6.9935,338600.0],["2004-03-16",6.9789,7.0373,6.968,7.0264,346200.0],["2004-03-17",7.0154,7.1323,7.0118,7.1323,473300.0],["2004-03-18",7.1104,7.1725,7.0702,7.1725,825400.0],["2004-03-19",7.1725,7.1834,7.125,7.1469,278000.0],["2004-03-22",7.0739,7.1359,7.0702,7.0702,297000.0],["2004-03-23",7.0702,7.1359,7.03,7.1359,441000.0],["2004-03-24",7.1359,7.1469,7.0191,7.03,596600.0],["2004-03-25",7.041,7.1067,7.0045,7.1067,636600.0],["2004-03-26",7.1067,7.1067,6.946,6.946,255400.0],["2004-03-29",6.9497,7.03,6.9497,7.03,381600.0],["2004-03-30",7.03,7.0812,6.9972,7.0775,411300.0],["2004-03-31",7.0848,7.1652,7.0556,7.1652,517400.0],["2004-04-01",7.1761,7.2638,7.1469,7.2638,733800.0],["2004-04-02",7.2966,7.2966,7.1761,7.1871,935200.0],["2004-04-05",7.1579,7.1725,6.8547,7.03,1001000.0],["2004-04-06",7.0118,7.0227,6.8146,6.9168,2103900.0],["2004-04-07",6.8767,7.0775,6.7634,6.9862,1299700.0],["2004-04-08",6.957,6.9862,6.8876,6.9387,548700.0],["2004-04-12",6.9387,6.9387,6.5297,6.6648,916800.0],["2004-04-13",6.5735,6.7561,6.2449,6.5954,1326900.0],["2004-04-14",6.6114,6.7042,6.4406,6.5038,1011300.0],["2004-04-15",6.5409,6.7376,6.5149,6.7376,1190000.0],["2004-04-16",6.7005,6.8007,6.6634,6.6819,477600.0],["2004-04-19",6.6819,6.7859,6.5557,6.7562,407900.0],["2004-04-20",6.7822,6.7822,6.6077,6.6077,985800.0],["2004-04-21",6.6077,6.7005,6.5891,6.6857,1446000.0],["2004-04-22",6.6857,6.8935,6.6374,6.7933,655200.0],["2004-04-23",6.7933,6.8156,6.656,6.656,537900.0],["2004-04-26",6.6745,6.8119,6.6634,6.771,458300.0],["2004-04-27",6.7859,6.8935,6.7673,6.875,888700.0],["2004-04-28",6.875,6.875,6.7785,6.7933,502900.0],["2004-04-29",6.8304,6.8564,6.6411,6.6782,581700.0],["2004-04-30",6.7562,6.7896,6.6634,6.6634,612500.0],["2004-05-03",6.7005,6.8898,6.6597,6.8898,625300.0],["2004-05-04",6.875,7.0457,6.875,6.9901,1025100.0],["2004-05-05",7.0086,7.0569,6.9604,6.9789,547300.0],["2004-05-06",6.8861,7.1237,6.8527,7.0532,761100.0],["2004-05-07",6.9789,7.0717,6.8416,6.8416,715600.0],["2004-05-10",6.7933,6.9381,6.6782,6.8861,714300.0],["2004-05-11",6.9121,7.0532,6.9121,6.9789,1003300.0],["2004-05-12",6.8935,6.9381,6.823,6.9084,484200.0],["2004-05-13",6.8527,7.0606,6.8379,6.9418,606600.0],["2004-05-14",6.8676,7.1163,6.8676,7.0272,272500.0],["2004-05-17",6.9195,7.1051,6.9047,7.0383,327000.0],["2004-05-18",7.1126,7.2091,7.0532,7.2091,425500.0],["2004-05-19",7.1831,7.2202,6.9084,6.9344,757100.0],["2004-05-20",6.8861,7.0977,6.8861,7.0903,478400.0],["2004-05-21",7.0903,7.1794,6.9901,6.9938,636100.0],["2004-05-24",7.0532,7.1348,6.9269,6.9975,629400.0],["2004-05-25",7.0457,7.1757,6.9863,7.1645,423300.0],["2004-05-26",7.1385,7.3204,7.12,7.2945,781400.0],["2004-05-27",7.417,7.4207,7.3167,7.365,689000.0],["2004-05-28",7.3279,7.4207,7.3279,7.4021,455400.0],["2004-06-01",7.3464,7.3835,7.2462,7.2982,435800.0],["2004-06-02",7.3576,7.4095,7.3353,7.4095,854900.0],["2004-06-03",7.3724,7.4132,7.2945,7.2945,485300.0],["2004-06-04",7.3501,7.3835,7.2796,7.3687,485200.0],["2004-06-07",7.3984,7.3984,7.3204,7.3242,470500.0],["2004-06-08",7.3019,7.365,7.2833,7.3576,405000.0],["2004-06-09",7.3576,7.3836,7.3019,7.313,266800.0],["2004-06-10",7.3501,7.3539,7.2351,7.2499,488100.0],["2004-06-14",7.2017,7.2017,7.0606,7.1051,662500.0],["2004-06-15",7.1051,7.2388,7.1051,7.2128,704100.0],["2004-06-16",7.1757,7.3873,7.1645,7.3204,1336100.0],["2004-06-17",7.2796,7.3984,7.2648,7.3835,553300.0],["2004-06-18",7.3873,7.3947,7.3427,7.3687,408300.0],["2004-06-21",7.3835,7.417,7.3427,7.3873,621500.0],["2004-06-22",7.3984,7.417,7.3501,7.365,442100.0],["2004-06-23",7.365,7.3873,7.339,7.365,479600.0],["2004-06-24",7.3873,7.4058,7.3167,7.3242,460800.0],["2004-06-25",7.3167,7.3798,7.313,7.3501,503400.0],["2004-06-28",7.3984,7.3984,7.3353,7.3613,471100.0],["2004-06-29",7.3538,7.3613,7.1979,7.1979,1109000.0],["2004-06-30",7.1979,7.3761,7.1757,7.3427,896600.0],["2004-07-01",7.3427,7.3798,7.2462,7.3242,458000.0],["2004-07-02",7.3798,7.4058,7.339,7.3798,481400.0],["2004-07-06",7.3984,7.4058,7.2759,7.3204,544800.0],["2004-07-07",7.3947,7.417,7.3204,7.3501,675900.0],["2004-07-08",7.3761,7.3836,7.313,7.3501,570900.0],["2004-07-09",7.3501,7.3538,7.2313,7.2648,378000.0],["2004-07-12",7.3056,7.3798,7.2425,7.3761,363400.0],["2004-07-13",7.3761,7.3984,7.2499,7.313,705700.0],["2004-07-14",7.2727,7.3594,7.2463,7.3443,617500.0],["2004-07-15",7.3481,7.4611,7.3481,7.4385,819800.0],["2004-07-16",7.4611,7.5101,7.4121,7.431,224400.0],["2004-07-19",7.4197,7.4988,7.3594,7.495,344300.0],["2004-07-20",7.5176,7.5478,7.4649,7.5365,478800.0],["2004-07-21",7.5742,7.593,7.4837,7.5063,712200.0],["2004-07-22",7.5101,7.5101,7.3292,7.3292,520800.0],["2004-07-23",7.3217,7.3707,7.2576,7.2727,337000.0],["2004-07-26",7.2991,7.3104,7.1823,7.1973,356600.0],["2004-07-27",7.186,7.2689,7.122,7.1898,361400.0],["2004-07-28",7.1408,7.2614,7.0956,7.2275,339500.0],["2004-07-29",7.2312,7.3066,7.1898,7.2162,365900.0],["2004-07-30",7.2199,7.3066,7.1973,7.3066,641600.0],["2004-08-02",7.3405,7.4762,7.2765,7.4762,713300.0],["2004-08-03",7.4573,7.4988,7.4084,7.4686,639900.0],["2004-08-04",7.4536,7.5704,7.4121,7.5704,513700.0],["2004-08-05",7.5666,7.5855,7.4385,7.4423,382400.0],["2004-08-06",7.4498,7.544,7.4121,7.446,599300.0],["2004-08-09",7.446,7.5365,7.446,7.5252,369800.0],["2004-08-10",7.5779,7.6081,7.544,7.5817,428700.0],["2004-08-11",7.544,7.6043,7.5252,7.6005,243000.0],["2004-08-12",7.5817,7.6081,7.4837,7.5214,220800.0],["2004-08-13",7.4913,7.5289,7.4686,7.4913,152800.0],["2004-08-16",7.4536,7.5591,7.4536,7.5365,378300.0],["2004-08-17",7.5742,7.6269,7.5629,7.6269,668000.0],["2004-08-18",7.6043,7.7287,7.5742,7.7173,759600.0],["2004-08-19",7.7173,7.7173,7.5742,7.5742,486700.0],["2004-08-20",7.593,7.7626,7.5817,7.7626,630800.0],["2004-08-23",7.7249,7.8153,7.6797,7.7739,234400.0],["2004-08-24",7.8002,7.9058,7.7814,7.9058,335100.0],["2004-08-25",7.8492,7.9133,7.8417,7.8643,342100.0],["2004-08-26",7.8455,7.8982,7.8304,7.8379,612400.0],["2004-08-27",7.8417,7.9284,7.8379,7.9171,402600.0],["2004-08-30",7.9133,8.0263,7.9133,7.9887,367500.0],["2004-08-31",7.951,8.0565,7.9397,8.0,459800.0],["2004-09-01",7.9698,8.0527,7.9133,7.9661,319500.0],["2004-09-02",7.9133,7.9623,7.8756,7.951,296000.0],["2004-09-03",7.9321,8.0075,7.902,8.0,303800.0],["2004-09-07",7.9887,8.0452,7.755,7.7814,2438600.0],["2004-09-08",7.7249,7.8116,7.6759,7.7287,1045200.0],["2004-09-09",7.7475,7.7626,7.5968,7.5968,741100.0],["2004-09-10",7.6005,7.6118,7.5327,7.5553,1223100.0],["2004-09-13",7.5666,7.5968,7.4498,7.4498,494100.0],["2004-09-14",7.4423,7.4611,7.3594,7.3857,759200.0],["2004-09-15",7.3669,7.4875,7.3481,7.4498,695200.0],["2004-09-16",7.4423,7.5327,7.4423,7.5176,742700.0],["2004-09-17",7.48,7.5101,7.4197,7.446,619700.0],["2004-09-20",7.446,7.446,7.3669,7.3933,687800.0],["2004-09-21",7.4008,7.431,7.3669,7.4046,474600.0],["2004-09-22",7.3669,7.3744,7.2614,7.2727,588900.0],["2004-09-23",7.2463,7.3292,7.2463,7.2915,408800.0],["2004-09-24",7.2991,7.3669,7.2765,7.3104,347000.0],["2004-09-27",7.3104,7.382,7.2802,7.3669,541700.0],["2004-09-28",7.3669,7.4347,7.3443,7.4347,437200.0],["2004-09-29",7.4611,7.4611,7.3857,7.3933,370400.0],["2004-09-30",7.3669,7.5026,7.3481,7.4724,674200.0],["2004-10-01",7.495,7.6646,7.4611,7.6382,631800.0],["2004-10-04",7.642,7.6684,7.5402,7.5666,676100.0],["2004-10-05",7.5742,7.5779,7.5139,7.5139,558300.0],["2004-10-06",7.5289,7.5628,7.5214,7.5327,511500.0],["2004-10-07",7.5365,7.5365,7.4536,7.4536,428800.0],["2004-10-08",7.4573,7.5478,7.4573,7.5327,588100.0],["2004-10-11",7.5327,7.5365,7.4762,7.4837,287900.0],["2004-10-12",7.4498,7.5628,7.4046,7.5628,370700.0],["2004-10-13",7.6214,7.6214,7.499,7.499,392100.0],["2004-10-14",7.4875,7.5984,7.4607,7.5984,428200.0],["2004-10-15",7.6175,7.6864,7.5831,7.6175,397700.0],["2004-10-18",7.6099,7.7437,7.6099,7.6864,511900.0],["2004-10-19",7.6864,7.8011,7.6099,7.6099,868600.0],["2004-10-20",7.6099,7.6711,7.499,7.6367,751100.0],["2004-10-21",7.6481,7.7131,7.5946,7.6902,602900.0],["2004-10-22",7.6137,7.7323,7.6137,7.6596,386800.0],["2004-10-25",7.6596,7.6596,7.5869,7.6137,736000.0],["2004-10-26",7.6137,7.759,7.5525,7.7323,387700.0],["2004-10-27",7.7781,7.9732,7.7781,7.9732,1303300.0],["2004-10-28",7.9732,8.0114,7.889,8.0076,403200.0],["2004-10-29",8.0038,8.1453,8.0038,8.0611,1566200.0],["2004-11-01",8.1223,8.1491,8.0382,8.1491,507800.0],["2004-11-02",8.2064,8.2179,8.1261,8.1606,859700.0],["2004-11-03",8.2409,8.3173,8.2409,8.2753,589000.0],["2004-11-04",8.2447,8.4474,8.2064,8.4474,573000.0],["2004-11-05",8.4474,8.4474,8.2523,8.3632,1213100.0],["2004-11-08",8.2676,8.4321,8.2676,8.4129,660000.0],["2004-11-09",8.4129,8.5162,8.3823,8.455,654700.0],["2004-11-10",8.4282,8.5468,8.4282,8.5085,318700.0],["2004-11-11",8.4894,8.5736,8.4818,8.5659,378000.0],["2004-11-12",8.5162,8.8642,8.5085,8.8565,713500.0],["2004-11-15",8.8795,8.8986,8.7571,8.8298,610400.0],["2004-11-16",8.8298,8.8642,8.6577,8.6959,513600.0],["2004-11-17",8.6959,8.8068,8.5965,8.6309,537900.0],["2004-11-18",8.6692,8.7303,8.5162,8.6347,330800.0],["2004-11-19",8.6347,8.6347,8.4818,8.5124,330700.0],["2004-11-22",8.5315,8.6271,8.4856,8.5697,316000.0],["2004-11-23",8.5735,8.6997,8.5162,8.6959,491200.0],["2004-11-24",8.7571,8.8298,8.7189,8.7189,515600.0],["2004-11-26",8.7495,8.7877,8.6577,8.6768,113400.0],["2004-11-29",8.6997,8.7877,8.6271,8.7036,373300.0],["2004-11-30",8.738,8.7915,8.65,8.7915,332500.0],["2004-12-01",8.7915,9.0133,8.7112,8.956,545300.0],["2004-12-02",8.9101,8.9177,8.8068,8.9024,566400.0],["2004-12-03",8.9407,9.0974,8.9177,9.0974,324300.0],["2004-12-06",9.0974,9.1472,8.9062,9.0745,596300.0],["2004-12-07",9.0477,9.0822,8.9636,8.9866,404700.0],["2004-12-08",8.9674,9.0363,8.9101,8.9636,290100.0],["2004-12-09",8.9254,9.1204,8.9024,9.1204,409600.0],["2004-12-10",9.0974,9.2963,9.0477,9.2542,467800.0],["2004-12-13",9.2925,9.2925,9.2236,9.2657,366100.0],["2004-12-14",9.2657,9.3231,9.2198,9.2733,428400.0],["2004-12-15",9.2695,9.2886,9.1357,9.2504,457500.0],["2004-12-16",9.2581,9.3192,9.0592,9.0592,396700.0],["2004-12-17",9.0592,9.2619,8.9483,9.193,715600.0],["2004-12-20",9.2045,9.216,9.0669,9.1586,291300.0],["2004-12-21",9.1166,9.3422,9.1166,9.3231,701700.0],["2004-12-22",9.2772,9.4072,9.2542,9.4072,339300.0],["2004-12-23",9.4072,9.4187,9.2733,9.2733,282600.0],["2004-12-27",9.2734,9.3307,9.216,9.2925,333000.0],["2004-12-28",9.2657,9.3307,9.2657,9.3269,319700.0],["2004-12-29",9.3498,9.369,9.2963,9.3613,177800.0],["2004-12-30",9.3613,9.4301,9.2734,9.4187,247900.0],["2004-12-31",9.3881,9.4837,9.3766,9.4837,461300.0],["2005-01-03",9.4378,9.4646,9.2428,9.3843,707700.0],["2005-01-04",9.411,9.4378,9.1472,9.216,485000.0],["2005-01-05",9.1969,9.1969,8.8298,8.9062,1155800.0],["2005-01-06",8.9062,9.021,8.9024,8.9062,678600.0],["2005-01-07",8.9483,8.9713,8.803,8.8451,528500.0],["2005-01-10",8.8565,8.8718,8.6845,8.7724,524600.0],["2005-01-11",8.7189,8.7953,8.6233,8.6539,450900.0],["2005-01-12",8.6783,8.6899,8.4109,8.6511,634600.0],["2005-01-13",8.6318,8.81,8.5892,8.6395,739900.0],["2005-01-14",8.6395,8.7674,8.6318,8.7209,281900.0],["2005-01-18",8.6511,8.8294,8.6047,8.8294,636900.0],["2005-01-19",8.8913,8.934,8.7829,8.841,364800.0],["2005-01-20",8.7635,8.8487,8.6976,8.7867,468200.0],["2005-01-21",8.7635,8.9223,8.7093,8.872,556200.0],["2005-01-24",8.8681,8.903,8.6705,8.6705,406100.0],["2005-01-25",8.7015,8.7131,8.4458,8.4458,395800.0],["2005-01-26",8.5233,8.5659,8.4574,8.5427,647800.0],["2005-01-27",8.5039,8.5504,8.3528,8.4148,540800.0],["2005-01-28",8.4303,8.6008,8.4226,8.5504,583400.0],["2005-01-31",8.717,8.717,8.4845,8.6085,792800.0],["2005-02-01",8.6201,8.81,8.5814,8.7364,747700.0],["2005-02-02",8.7248,8.8371,8.7248,8.81,847000.0],["2005-02-03",8.81,8.8216,8.6202,8.6202,650600.0],["2005-02-04",8.6976,8.8177,8.6976,8.7945,759400.0],["2005-02-07",8.8913,8.903,8.6666,8.6744,673400.0],["2005-02-08",8.6783,8.7945,8.6279,8.6899,392900.0],["2005-02-09",8.6589,8.7093,8.6201,8.6511,796100.0],["2005-02-10",8.7054,8.8526,8.6589,8.7867,618800.0],["2005-02-11",8.8216,8.8565,8.6976,8.748,742800.0],["2005-02-14",8.7519,8.8294,8.6705,8.717,884500.0],["2005-02-15",8.7209,8.8332,8.6976,8.7557,816800.0],["2005-02-16",8.7557,8.7867,8.6899,8.7519,755500.0],["2005-02-17",8.7519,8.8332,8.6783,8.7364,940800.0],["2005-02-18",8.7364,8.7403,8.6589,8.717,355000.0],["2005-02-22",8.717,8.717,8.4187,8.4381,375300.0],["2005-02-23",8.7093,8.7131,8.4458,8.4729,785800.0],["2005-02-24",8.5039,8.5039,8.3877,8.4264,460600.0],["2005-02-25",8.4071,8.5388,8.4071,8.5233,543300.0],["2005-02-28",8.5233,8.5853,8.3799,8.562,874600.0],["2005-03-01",8.562,8.6705,8.562,8.6589,649900.0],["2005-03-02",8.6201,8.6395,8.5349,8.6163,436400.0],["2005-03-03",8.6473,8.748,8.6395,8.717,654700.0],["2005-03-04",8.748,8.8681,8.717,8.8604,647100.0],["2005-03-07",8.841,8.934,8.7867,8.9223,628700.0],["2005-03-08",8.8913,8.9107,8.7906,8.8332,410800.0],["2005-03-09",8.7945,8.7984,8.5388,8.5427,318000.0],["2005-03-10",8.6395,8.6938,8.5465,8.6008,332600.0],["2005-03-11",8.6008,8.6085,8.4923,8.5039,318800.0],["2005-03-14",8.5504,8.7054,8.5349,8.7054,311700.0],["2005-03-15",8.7248,8.8332,8.6279,8.6705,663200.0],["2005-03-16",8.6047,8.6783,8.5233,8.531,283800.0],["2005-03-17",8.562,8.6201,8.4845,8.562,464900.0],["2005-03-18",8.5659,8.6008,8.4458,8.5039,648600.0],["2005-03-21",8.531,8.531,8.3683,8.4148,320000.0],["2005-03-22",8.4226,8.5233,8.1359,8.2172,593000.0],["2005-03-23",8.1707,8.2017,7.9615,8.1204,727300.0],["2005-03-24",8.1591,8.3644,8.0855,8.0894,524300.0],["2005-03-28",8.1359,8.1552,8.0119,8.0623,458000.0],["2005-03-29",8.0235,8.2134,8.0003,8.008,640900.0],["2005-03-30",7.9887,8.1359,7.9887,8.0584,756100.0],["2005-03-31",8.0584,8.194,8.0584,8.0855,810500.0],["2005-04-01",8.2792,8.3218,8.039,8.0778,702300.0],["2005-04-04",8.1165,8.1243,8.0235,8.0778,629900.0],["2005-04-05",8.0855,8.1359,8.0119,8.0468,604700.0],["2005-04-06",8.0855,8.1242,8.0429,8.0739,360100.0],["2005-04-07",8.0506,8.2172,8.039,8.2172,380000.0],["2005-04-08",8.2482,8.2482,8.1204,8.1243,266700.0],["2005-04-11",8.163,8.2211,8.1165,8.1862,368500.0],["2005-04-12",8.1359,8.3102,8.0971,8.2947,792500.0],["2005-04-13",8.3301,8.3458,8.2869,8.2947,1324400.0],["2005-04-14",8.2633,8.3104,8.1493,8.1493,531800.0],["2005-04-15",8.1258,8.2476,8.1061,8.11,399800.0],["2005-04-18",8.114,8.224,8.0825,8.1926,489100.0],["2005-04-19",8.2515,8.3104,8.2201,8.2986,683800.0],["2005-04-20",8.2711,8.3065,8.1808,8.2711,547600.0],["2005-04-21",8.3694,8.3733,8.1965,8.3183,537100.0],["2005-04-22",8.3576,8.499,8.3065,8.499,803800.0],["2005-04-25",8.5383,8.6994,8.499,8.6837,886300.0],["2005-04-26",8.6837,8.7977,8.6523,8.6641,487400.0],["2005-04-27",8.7034,8.7977,8.6562,8.7466,454700.0],["2005-04-28",8.7819,8.7977,8.6562,8.6994,429800.0],["2005-04-29",8.7152,8.7623,8.6444,8.7034,593000.0],["2005-05-02",8.7269,8.7819,8.6601,8.7544,515700.0],["2005-05-03",8.7741,8.7937,8.668,8.723,641600.0],["2005-05-04",8.723,8.7937,8.7034,8.7937,395900.0],["2005-05-05",8.8173,8.9588,8.7859,8.9077,1776200.0],["2005-05-06",8.9116,8.947,8.7584,8.8723,456700.0],["2005-05-09",8.8723,9.0373,8.8566,9.0373,430500.0],["2005-05-10",8.9784,9.0374,8.9234,8.9863,426000.0],["2005-05-11",8.9823,9.0688,8.9077,9.0688,587100.0],["2005-05-12",9.0963,9.1081,8.9863,9.0452,961500.0],["2005-05-13",9.112,9.1159,8.9627,9.0256,445700.0],["2005-05-16",9.057,9.1631,9.0413,9.1631,945600.0],["2005-05-17",9.1631,9.167,9.0609,9.167,570900.0],["2005-05-18",9.222,9.2652,9.1827,9.2535,542000.0],["2005-05-19",9.2574,9.4146,9.2574,9.4146,506300.0],["2005-05-20",9.4146,9.4146,9.2967,9.336,710600.0],["2005-05-23",9.332,9.3478,9.2849,9.3203,380800.0],["2005-05-24",9.2928,9.3124,9.1277,9.167,481200.0],["2005-05-25",9.1159,9.1395,9.0216,9.0295,302900.0],["2005-05-26",9.0295,9.1552,8.9509,8.9588,361800.0],["2005-05-27",8.9627,9.0216,8.947,8.9981,377400.0],["2005-05-31",8.9981,9.0924,8.9745,9.057,602500.0],["2005-06-01",9.0963,9.1552,9.0373,9.0963,1833100.0],["2005-06-02",9.0963,9.1238,9.0216,9.0531,571700.0],["2005-06-03",9.0649,9.1592,9.0138,9.0256,696300.0],["2005-06-06",9.0845,9.1631,9.0452,9.1592,425000.0],["2005-06-07",9.1631,9.3124,9.1474,9.2338,629800.0],["2005-06-08",9.2928,9.3203,9.2063,9.222,700200.0],["2005-06-09",9.2338,9.2338,9.1395,9.1749,464600.0],["2005-06-10",9.1749,9.2495,9.1552,9.1749,401100.0],["2005-06-13",9.1552,9.2495,9.1238,9.2338,456700.0],["2005-06-14",9.2338,9.2731,9.1985,9.2338,701400.0],["2005-06-15",9.2417,9.2928,9.2102,9.2849,781500.0],["2005-06-16",9.2888,9.332,9.1867,9.3163,532400.0],["2005-06-17",9.332,9.4499,9.3124,9.4303,1431400.0],["2005-06-20",9.4342,9.4892,9.4028,9.4578,309400.0],["2005-06-21",9.4774,9.4774,9.3124,9.3792,314900.0],["2005-06-22",9.3635,9.4696,9.336,9.3871,252500.0],["2005-06-23",9.4106,9.4696,9.3792,9.4342,466400.0],["2005-06-24",9.4028,9.4892,9.332,9.4381,492100.0],["2005-06-27",9.4224,9.4224,9.2967,9.2967,280700.0],["2005-06-28",9.3124,9.3242,9.0295,9.2928,591900.0],["2005-06-29",9.332,9.4264,9.3242,9.3399,428600.0],["2005-06-30",9.3792,9.4539,9.2967,9.4499,721800.0],["2005-07-01",9.4381,9.5324,9.3988,9.5324,338000.0],["2005-07-05",9.4971,9.6189,9.4971,9.5678,659800.0],["2005-07-06",9.5678,9.611,9.4971,9.5167,798400.0],["2005-07-07",9.4774,9.5875,9.4421,9.5757,365000.0],["2005-07-08",9.5796,9.721,9.5089,9.6385,848900.0],["2005-07-11",9.6071,9.78,9.6071,9.7289,969900.0],["2005-07-12",9.7132,9.8036,9.7053,9.7761,513300.0],["2005-07-13",9.7999,9.8238,9.6965,9.7442,1428400.0],["2005-07-14",9.7482,9.8079,9.5493,9.5772,465800.0],["2005-07-15",9.5772,9.6488,9.5255,9.617,763800.0],["2005-07-18",9.5772,9.6925,9.5374,9.605,384300.0],["2005-07-19",9.6289,9.7442,9.5971,9.6965,287800.0],["2005-07-20",9.6567,9.7403,9.6249,9.7164,478600.0],["2005-07-21",9.7124,9.7403,9.5056,9.609,1014900.0],["2005-07-22",9.6249,9.7283,9.6011,9.7244,295400.0],["2005-07-25",9.6846,9.7999,9.6846,9.7959,359900.0],["2005-07-26",9.8238,9.9272,9.7681,9.9073,537200.0],["2005-07-27",9.9272,10.0028,9.8556,9.9749,809800.0],["2005-07-28",9.8834,10.1897,9.8715,10.0743,598500.0],["2005-07-29",10.0823,10.13,9.9829,10.1221,741100.0],["2005-08-01",10.1817,10.1817,10.0584,10.1459,445400.0],["2005-08-02",10.1459,10.2851,10.138,10.2812,465000.0],["2005-08-03",10.3209,10.3289,10.2295,10.2772,513100.0],["2005-08-04",10.2772,10.2812,10.134,10.138,564600.0],["2005-08-05",10.0942,10.0942,9.617,9.7124,754100.0],["2005-08-08",9.6567,9.6647,9.3147,9.3266,609600.0],["2005-08-09",9.2988,9.5334,9.2908,9.3942,641600.0],["2005-08-10",9.5136,9.5772,9.4459,9.4778,625700.0],["2005-08-11",9.438,9.5295,9.4022,9.5215,499000.0],["2005-08-12",9.5215,9.609,9.4181,9.5653,448200.0],["2005-08-15",9.8238,9.8437,9.5891,9.7164,712500.0],["2005-08-16",9.6528,9.7681,9.605,9.6766,878500.0],["2005-08-17",9.7164,9.7681,9.5295,9.5334,518600.0],["2005-08-18",9.4857,9.5215,9.3903,9.4062,471600.0],["2005-08-19",9.4141,9.43,9.3028,9.3266,343100.0],["2005-08-22",9.3664,9.4101,9.2431,9.3584,459800.0],["2005-08-23",9.4101,9.5096,9.3664,9.3863,480300.0],["2005-08-24",9.4181,9.4817,9.2948,9.3067,810400.0],["2005-08-25",9.3545,9.4101,9.2908,9.3783,468200.0],["2005-08-26",9.3783,9.4102,9.1954,9.2113,520700.0],["2005-08-29",9.1715,9.2511,9.0761,9.2073,406300.0],["2005-08-30",9.2272,9.2351,9.1317,9.1874,567300.0],["2005-08-31",9.1675,9.438,9.1675,9.4181,801700.0],["2005-09-01",9.438,9.5891,9.3942,9.442,750900.0],["2005-09-02",9.4817,9.5533,9.3266,9.438,372800.0],["2005-09-06",9.4698,9.6846,9.4459,9.6766,517100.0],["2005-09-07",9.6806,9.6806,9.4817,9.5494,398700.0],["2005-09-08",9.5136,9.6011,9.4698,9.5454,514900.0],["2005-09-09",9.5851,9.6607,9.5851,9.6528,425200.0],["2005-09-12",9.6528,9.6528,9.5653,9.6329,279400.0],["2005-09-13",9.605,9.605,9.4499,9.5454,362400.0],["2005-09-14",9.5533,9.6011,9.5414,9.5533,432300.0],["2005-09-15",9.5494,9.5692,9.4658,9.5295,686100.0],["2005-09-16",9.605,9.605,9.4579,9.5692,1115900.0],["2005-09-19",9.5454,9.605,9.5096,9.5573,686300.0],["2005-09-20",9.6369,9.6806,9.434,9.4937,418400.0],["2005-09-21",9.434,9.4539,9.2749,9.3107,416600.0],["2005-09-22",9.255,9.3147,9.0999,9.2908,550000.0],["2005-09-23",9.2908,9.3187,9.1874,9.267,241600.0],["2005-09-26",9.3067,9.3266,9.2272,9.259,363700.0],["2005-09-27",9.267,9.3067,9.1198,9.1914,457300.0],["2005-09-28",9.1914,9.2471,9.0681,9.1278,438400.0],["2005-09-29",9.1198,9.2033,9.0283,9.1755,752200.0],["2005-09-30",9.1795,9.434,9.1675,9.4261,643000.0],["2005-10-03",9.434,9.5334,9.3664,9.4658,502600.0],["2005-10-04",9.4658,9.4658,9.3067,9.3266,727000.0],["2005-10-05",9.2869,9.2869,8.9925,8.9965,693700.0],["2005-10-06",9.0005,9.0244,8.5153,8.8136,1753500.0],["2005-10-07",8.8096,8.8136,8.5749,8.7102,900400.0],["2005-10-10",8.6982,8.7778,8.6545,8.6982,701600.0],["2005-10-11",8.7221,8.7579,8.563,8.5908,620300.0],["2005-10-12",8.5263,8.6231,8.4295,8.5102,602100.0],["2005-10-13",8.4497,8.6312,8.4214,8.6191,1086300.0],["2005-10-14",8.6917,8.8893,8.6675,8.8853,926900.0],["2005-10-17",8.8853,8.9498,8.8409,8.9216,480400.0],["2005-10-18",8.9498,9.0627,8.8651,8.8732,943700.0],["2005-10-19",8.8732,8.9256,8.7038,8.9054,949600.0],["2005-10-20",8.8893,8.9175,8.6997,8.7038,1349800.0],["2005-10-21",8.732,8.8369,8.6755,8.7764,844500.0],["2005-10-24",8.7965,9.0547,8.7965,8.9337,650700.0],["2005-10-25",8.8732,8.97,8.7764,8.9498,1145700.0],["2005-10-26",8.9095,8.9296,8.6796,8.7118,1672800.0],["2005-10-27",8.7118,8.732,8.4698,8.5868,2331600.0],["2005-10-28",8.6715,8.9014,8.6473,8.8974,1370300.0],["2005-10-31",8.9982,9.0103,8.8732,8.9256,790800.0],["2005-11-01",8.8853,8.8853,8.6513,8.7159,1024200.0],["2005-11-02",8.7159,8.8691,8.5828,8.8611,709200.0],["2005-11-03",8.8732,8.9256,8.7038,8.7441,604400.0],["2005-11-04",8.7441,8.7602,8.5989,8.7562,449300.0],["2005-11-07",8.7764,8.8409,8.7118,8.7925,429400.0],["2005-11-08",8.732,8.7723,8.6312,8.7401,546200.0],["2005-11-09",8.736,8.8691,8.736,8.7723,635400.0],["2005-11-10",8.7804,8.853,8.6715,8.8248,813900.0],["2005-11-11",8.8248,8.8732,8.7804,8.8691,1103700.0],["2005-11-14",8.8812,8.9135,8.8369,8.8732,615200.0],["2005-11-15",8.8732,8.9337,8.8248,8.8974,600200.0],["2005-11-16",8.9095,8.9296,8.8449,8.8853,662300.0],["2005-11-17",8.9095,9.0103,8.849,9.0063,513300.0],["2005-11-18",9.0264,9.0587,8.9579,9.0547,507200.0],["2005-11-21",9.0345,9.1232,8.9942,9.1071,714800.0],["2005-11-22",9.091,9.1716,9.0143,9.1595,800200.0],["2005-11-23",9.1636,9.2523,9.1192,9.2523,1100700.0],["2005-11-25",9.2604,9.2725,9.1918,9.2684,104800.0],["2005-11-28",9.2483,9.2563,9.1273,9.1555,596900.0],["2005-11-29",9.1636,9.1797,9.0385,9.0466,531200.0],["2005-11-30",9.0587,9.1353,8.9659,9.0305,954400.0],["2005-12-01",9.0748,9.2846,9.0748,9.2725,757200.0],["2005-12-02",9.2725,9.3572,9.2039,9.3572,725100.0],["2005-12-05",9.341,9.3773,9.2765,9.3088,802400.0],["2005-12-06",9.3168,9.3572,9.2684,9.2805,835300.0],["2005-12-07",9.2725,9.2967,9.2483,9.2765,604300.0],["2005-12-08",9.2967,9.4136,9.2846,9.337,954000.0],["2005-12-09",9.3047,9.4257,9.2926,9.3491,439300.0],["2005-12-12",9.4096,9.4661,9.3451,9.3814,570200.0],["2005-12-13",9.3572,9.4903,9.341,9.4822,683100.0],["2005-12-14",9.4822,9.5225,9.4217,9.4782,4541200.0],["2005-12-15",9.5024,9.5185,9.3733,9.3854,836100.0],["2005-12-16",9.4136,9.4701,9.3935,9.4378,1141400.0],["2005-12-19",9.4378,9.4378,9.3088,9.3168,805600.0],["2005-12-20",9.2725,9.337,9.2725,9.3007,804400.0],["2005-12-21",9.3047,9.4056,9.2846,9.4015,833400.0],["2005-12-22",9.4056,9.4741,9.2886,9.462,544800.0],["2005-12-23",9.4701,9.5104,9.4378,9.4701,408900.0],["2005-12-27",9.4983,9.5467,9.458,9.4701,377500.0],["2005-12-28",9.4822,9.5064,9.4419,9.4862,663200.0],["2005-12-29",9.4862,9.5185,9.4499,9.4782,1002000.0],["2005-12-30",9.4782,9.5024,9.4056,9.454,857900.0],["2006-01-03",9.5064,9.708,9.4419,9.6516,1142500.0],["2006-01-04",9.6395,9.6879,9.5991,9.6516,1410100.0],["2006-01-05",9.7282,9.8653,9.6354,9.7605,1349500.0],["2006-01-06",9.8532,9.8976,9.7806,9.8895,853000.0],["2006-01-09",9.9339,9.9984,9.9016,9.9581,681800.0],["2006-01-10",9.9541,10.1517,9.9299,10.0872,885000.0],["2006-01-11",10.1647,10.2219,10.0953,10.1484,1482000.0],["2006-01-12",10.1117,10.5117,10.0953,10.1239,918700.0],["2006-01-13",10.4138,10.4138,10.03,10.0341,1536300.0],["2006-01-17",10.0382,10.0831,9.9974,10.0423,774900.0],["2006-01-18",10.0015,10.128,10.0015,10.079,870400.0],["2006-01-19",10.0831,10.2709,10.0831,10.2668,638600.0],["2006-01-20",10.2586,10.275,10.1321,10.1443,1128500.0],["2006-01-23",10.1566,10.2382,10.1443,10.2096,581600.0],["2006-01-24",10.2137,10.2831,10.1729,10.2464,831100.0],["2006-01-25",10.2464,10.3158,10.1974,10.2464,874200.0],["2006-01-26",10.2137,10.279,10.1933,10.2586,706000.0],["2006-01-27",10.2872,10.4301,10.279,10.4097,749600.0],["2006-01-30",10.4342,10.4342,10.3893,10.4178,651200.0],["2006-01-31",10.275,10.4178,10.275,10.3729,1283000.0],["2006-02-01",10.3321,10.4995,10.328,10.4913,1152100.0],["2006-02-02",10.4546,10.4832,10.3974,10.4382,1452200.0],["2006-02-03",10.3689,10.3974,10.2137,10.3362,1040700.0],["2006-02-06",10.3239,10.3893,10.2954,10.377,304600.0],["2006-02-07",10.377,10.377,10.1484,10.1566,1212500.0],["2006-02-08",10.2015,10.2137,10.0259,10.1035,1028800.0],["2006-02-09",10.0953,10.177,10.0545,10.1443,773100.0],["2006-02-10",10.1198,10.2341,10.0994,10.2056,717100.0],["2006-02-13",10.1647,10.2382,10.1647,10.2137,566600.0],["2006-02-14",10.2341,10.279,10.1362,10.275,458600.0],["2006-02-15",10.2872,10.5321,10.2872,10.5158,821200.0],["2006-02-16",10.5199,10.7036,10.5199,10.6954,989600.0],["2006-02-17",10.7158,10.8955,10.6873,10.8587,668400.0],["2006-02-21",10.8342,10.9322,10.8097,10.8179,982700.0],["2006-02-22",10.8465,11.0628,10.8097,11.0424,688800.0],["2006-02-23",11.0547,11.0587,10.9934,11.0098,734800.0],["2006-02-24",11.0016,11.0138,10.924,10.9649,587800.0],["2006-02-27",10.9812,11.0996,10.9322,11.0057,283000.0],["2006-02-28",10.9485,11.022,10.9036,10.9199,598600.0],["2006-03-01",10.92,10.9485,10.8506,10.9485,456700.0],["2006-03-02",10.92,10.9444,10.8546,10.9159,631400.0],["2006-03-03",10.8791,10.9363,10.8342,10.871,636500.0],["2006-03-06",10.9118,11.1241,10.8873,11.12,1068900.0],["2006-03-07",11.12,11.12,10.9404,10.9689,584900.0],["2006-03-08",10.9526,11.0343,10.8791,11.0302,790900.0],["2006-03-09",11.0547,11.2098,11.0098,11.1486,713200.0],["2006-03-10",11.1975,11.3037,11.1322,11.1935,751800.0],["2006-03-13",11.169,11.2424,11.0873,11.1526,681500.0],["2006-03-14",11.1281,11.3078,11.1281,11.2751,474600.0],["2006-03-15",11.3078,11.4955,11.2955,11.4629,745000.0],["2006-03-16",11.467,11.6752,11.4629,11.5731,719300.0],["2006-03-17",11.6139,11.814,11.5731,11.8058,870100.0],["2006-03-20",11.8303,11.8384,11.6343,11.6792,575600.0],["2006-03-21",11.6384,11.7241,11.4588,11.4588,596400.0],["2006-03-22",11.3976,11.5649,11.3976,11.5323,386400.0],["2006-03-23",11.5323,11.6384,11.5037,11.5853,327600.0],["2006-03-24",11.5445,11.5609,11.4139,11.4547,495900.0],["2006-03-27",11.4384,11.467,11.3078,11.3853,539800.0],["2006-03-28",11.3853,11.6711,11.369,11.6384,630700.0],["2006-03-29",11.7405,11.8589,11.7405,11.8099,753400.0],["2006-03-30",11.769,11.8303,11.5323,11.5813,432000.0],["2006-03-31",11.6098,11.6711,11.4915,11.6507,530800.0],["2006-04-03",11.6588,11.765,11.5282,11.5405,544300.0],["2006-04-04",11.5323,11.5404,11.4057,11.4547,557000.0],["2006-04-05",11.4547,11.5894,11.4547,11.5731,681900.0],["2006-04-06",11.5731,11.6139,11.4302,11.4751,755800.0],["2006-04-07",11.4792,11.5241,11.3363,11.3608,622800.0],["2006-04-10",11.3649,11.4343,11.1036,11.2465,1716000.0],["2006-04-11",11.2973,11.4501,11.2808,11.2808,1103000.0],["2006-04-12",11.2932,11.384,11.256,11.3015,338000.0],["2006-04-13",11.2436,11.256,11.1156,11.1156,491600.0],["2006-04-17",11.0991,11.1652,11.0743,11.0991,468800.0],["2006-04-18",11.1652,11.3882,11.128,11.3427,1003300.0],["2006-04-19",11.3469,11.6029,11.3427,11.5451,886600.0],["2006-04-20",11.5244,11.5822,11.3923,11.5038,670600.0],["2006-04-21",11.6029,11.6276,11.5079,11.5905,680300.0],["2006-04-24",11.5286,11.64,11.5038,11.64,468900.0],["2006-04-25",11.64,11.6442,11.3758,11.4047,892600.0],["2006-04-26",11.5038,11.5203,11.2808,11.2808,1344900.0],["2006-04-27",11.2808,11.3675,11.2106,11.2684,1596800.0],["2006-04-28",11.2684,11.3716,11.2065,11.2271,1134200.0],["2006-05-01",11.2725,11.351,11.1652,11.1817,863900.0],["2006-05-02",11.1817,11.1817,10.9133,11.0207,1088900.0],["2006-05-03",11.0702,11.1198,10.9505,10.9711,1100600.0],["2006-05-04",11.0083,11.223,11.0083,11.19,782100.0],["2006-05-05",11.2932,11.351,11.2106,11.2973,638300.0],["2006-05-08",11.3097,11.4294,11.2932,11.4047,1000800.0],["2006-05-09",11.4047,11.5327,11.3923,11.5038,607700.0],["2006-05-10",11.5079,11.5285,11.4294,11.4625,692500.0],["2006-05-11",11.5244,11.5616,11.3593,11.3634,875200.0],["2006-05-12",11.3056,11.3138,11.0909,11.1115,552000.0],["2006-05-15",11.0909,11.2312,11.0248,11.2065,737200.0],["2006-05-16",11.2065,11.2684,11.1734,11.19,371000.0],["2006-05-17",11.0867,11.1198,10.9711,10.9918,881600.0],["2006-05-18",11.0331,11.1363,10.9009,10.9092,499800.0],["2006-05-19",10.9752,11.0289,10.7275,10.9629,2557700.0],["2006-05-22",10.9629,10.9629,10.6656,10.7853,828300.0],["2006-05-23",10.7894,10.8431,10.6408,10.6532,741300.0],["2006-05-24",10.616,10.7688,10.5293,10.6656,903700.0],["2006-05-25",10.7358,11.0,10.5623,10.9298,1400500.0],["2006-05-26",11.0,11.0991,10.9422,11.095,697200.0],["2006-05-30",11.095,11.2065,11.0454,11.0991,1141400.0],["2006-05-31",11.1363,11.2354,11.0289,11.1528,4213100.0],["2006-06-01",11.1487,11.4047,11.1239,11.4047,1242800.0],["2006-06-02",11.4047,11.5327,11.3262,11.4707,1203000.0],["2006-06-05",11.4749,11.6359,11.4212,11.4377,778400.0],["2006-06-06",11.479,11.5079,11.3345,11.3551,457000.0],["2006-06-07",11.3427,11.5079,11.2932,11.4542,553000.0],["2006-06-08",11.4542,11.4707,11.2189,11.318,810800.0],["2006-06-09",11.3551,11.4666,11.2973,11.446,317100.0],["2006-06-12",11.4253,11.4377,11.1776,11.1776,1211700.0],["2006-06-13",11.1693,11.2767,11.0867,11.0991,910700.0],["2006-06-14",11.0743,11.095,10.967,11.0496,609600.0],["2006-06-15",11.0743,11.2932,11.0413,11.2932,689100.0],["2006-06-16",11.3097,11.3097,11.1487,11.1817,588300.0],["2006-06-19",11.1858,11.2065,11.0165,11.0537,459700.0],["2006-06-20",11.0413,11.0826,10.9752,10.9918,532900.0],["2006-06-21",11.0041,11.1074,10.9587,11.0909,406300.0],["2006-06-22",11.0496,11.095,10.9505,11.0,671500.0],["2006-06-23",11.0,11.0578,10.9298,11.0331,416700.0],["2006-06-26",11.0743,11.0909,10.9959,11.0909,450800.0],["2006-06-27",11.0785,11.1239,11.0413,11.0578,598300.0],["2006-06-28",11.0785,11.1528,11.0083,11.1404,415800.0],["2006-06-29",11.1528,11.4171,11.1156,11.4171,964700.0],["2006-06-30",11.4294,11.5657,11.3758,11.5657,1047300.0],["2006-07-03",11.5657,11.7185,11.5285,11.6855,407200.0],["2006-07-05",11.6855,11.7433,11.5492,11.735,598700.0],["2006-07-06",11.768,11.768,11.6607,11.7185,367700.0],["2006-07-07",11.6689,11.7144,11.574,11.6235,427300.0],["2006-07-10",11.6276,11.768,11.6235,11.7474,247400.0],["2006-07-11",11.7474,11.83,11.6772,11.7969,425700.0],["2006-07-12",11.7815,11.8358,11.6646,11.6896,613900.0],["2006-07-13",11.6479,11.6897,11.5101,11.5435,812500.0],["2006-07-14",11.5185,11.5394,11.339,11.3682,505700.0],["2006-07-17",11.364,11.4266,11.2805,11.3557,405300.0],["2006-07-18",11.3139,11.4517,11.3139,11.4392,640800.0],["2006-07-19",11.4726,11.6061,11.46,11.5853,548300.0],["2006-07-20",11.602,11.6061,11.4475,11.46,336000.0],["2006-07-21",11.4642,11.4642,11.2596,11.2638,429600.0],["2006-07-24",11.3348,11.4934,11.2638,11.4642,447100.0],["2006-07-25",11.4767,11.5227,11.4016,11.4726,411200.0],["2006-07-26",11.4851,11.5477,11.4559,11.5477,510300.0],["2006-07-27",11.5978,11.6396,11.4976,11.506,464700.0],["2006-07-28",11.5978,11.7773,11.5686,11.7397,479400.0],["2006-07-31",11.7439,11.7439,11.602,11.627,421400.0],["2006-08-01",11.6896,11.769,11.5769,11.7523,792800.0],["2006-08-02",11.7523,11.7564,11.6646,11.7063,812000.0],["2006-08-03",11.6897,11.698,11.6062,11.6604,785800.0],["2006-08-04",11.7481,11.8775,11.7481,11.8733,1262400.0],["2006-08-07",11.8817,11.961,11.7982,11.9026,838900.0],["2006-08-08",11.9026,11.9026,11.6395,11.6896,718600.0],["2006-08-09",11.7815,11.7815,11.627,11.6521,1161100.0],["2006-08-10",11.627,11.6604,11.5561,11.5728,922900.0],["2006-08-11",11.5728,11.5769,11.4099,11.4433,510200.0],["2006-08-14",11.5018,11.6062,11.4433,11.4809,498500.0],["2006-08-15",11.5435,11.6145,11.5393,11.5853,430800.0],["2006-08-16",11.6145,11.7147,11.5602,11.6896,544400.0],["2006-08-17",11.698,11.7314,11.6437,11.698,894200.0],["2006-08-18",11.6729,11.7439,11.6228,11.7356,582100.0],["2006-08-21",11.698,11.7773,11.6855,11.7564,385300.0],["2006-08-22",11.7523,11.8984,11.6938,11.8984,583500.0],["2006-08-23",11.9318,12.0028,11.8817,11.9861,950200.0],["2006-08-24",12.0195,12.3409,11.9694,12.3242,1761400.0],["2006-08-25",12.3326,12.4578,12.2533,12.366,1038000.0],["2006-08-28",12.3535,12.5914,12.3535,12.5789,726300.0],["2006-08-29",12.5121,12.7208,12.5121,12.654,1283100.0],["2006-08-30",12.6582,12.8628,12.6582,12.8169,814000.0],["2006-08-31",12.8169,12.821,12.6916,12.7375,761500.0],["2006-09-01",12.7375,12.7375,12.4954,12.5079,984900.0],["2006-09-05",12.487,12.6499,12.487,12.6206,568700.0],["2006-09-06",12.533,12.6749,12.533,12.5622,317600.0],["2006-09-07",12.5622,12.6039,12.4829,12.487,409300.0],["2006-09-08",12.6624,12.7125,12.462,12.6624,515800.0],["2006-09-11",12.5956,12.725,12.5204,12.7208,359200.0],["2006-09-12",12.7208,12.8043,12.6039,12.8043,531800.0],["2006-09-13",12.8169,12.8628,12.7835,12.8461,430700.0],["2006-09-14",12.7668,12.796,12.7167,12.7334,350500.0],["2006-09-15",12.796,12.8503,12.7083,12.7918,910500.0],["2006-09-18",12.7125,12.725,12.6039,12.6624,378900.0],["2006-09-19",12.6916,12.7918,12.6332,12.7208,521900.0],["2006-09-20",12.7334,12.8336,12.6039,12.6499,639500.0],["2006-09-21",12.654,12.7,12.4036,12.4662,556400.0],["2006-09-22",12.4704,12.5288,12.3743,12.5204,682500.0],["2006-09-25",12.5246,12.5664,12.3618,12.4662,593000.0],["2006-09-26",12.4787,12.6039,12.4411,12.5789,612000.0],["2006-09-27",12.5163,12.6499,12.4704,12.6457,873100.0],["2006-09-28",12.6707,12.6833,12.5789,12.6499,581400.0],["2006-09-29",12.6582,12.6916,12.5872,12.6081,452600.0],["2006-10-02",12.6123,12.7417,12.5037,12.6582,552800.0],["2006-10-03",12.6833,12.796,12.6666,12.7041,587700.0],["2006-10-04",12.963,13.0924,12.9004,13.034,777300.0],["2006-10-05",12.9755,13.0632,12.892,13.0632,1647600.0],["2006-10-06",12.9505,12.9755,12.8837,12.963,1615200.0],["2006-10-09",12.963,13.0757,12.8586,13.0715,520700.0],["2006-10-10",13.0715,13.155,12.9212,13.0841,953700.0],["2006-10-11",13.1106,13.2245,12.9588,13.0895,919800.0],["2006-10-12",13.1106,13.2371,13.0642,13.2371,646100.0],["2006-10-13",13.2329,13.3594,13.2034,13.3552,1414900.0],["2006-10-16",13.351,13.3552,13.2498,13.313,537100.0],["2006-10-17",13.2287,13.2793,13.1907,13.1907,963100.0],["2006-10-18",13.2456,13.3805,13.2287,13.3805,552700.0],["2006-10-19",13.3805,13.4058,13.2962,13.351,973000.0],["2006-10-20",13.351,13.3932,13.2413,13.351,331500.0],["2006-10-23",13.313,13.4606,13.2456,13.4606,319000.0],["2006-10-24",13.4522,13.4944,13.3889,13.4691,1039200.0],["2006-10-25",13.4817,13.5871,13.4564,13.5703,632000.0],["2006-10-26",13.642,13.6926,13.5998,13.6926,436300.0],["2006-10-27",13.6335,13.6968,13.5871,13.6377,529500.0],["2006-10-30",13.7052,13.7263,13.5745,13.6546,874300.0],["2006-10-31",13.6546,13.7052,13.5956,13.6504,1107100.0],["2006-11-01",13.6546,13.6715,13.4058,13.4227,759900.0],["2006-11-02",13.4058,13.4058,13.0937,13.1359,1256300.0],["2006-11-03",13.1317,13.2076,12.8239,12.9082,1639600.0],["2006-11-06",12.9462,13.0853,12.9293,13.0516,1236900.0],["2006-11-07",13.0516,13.0684,12.8829,12.8829,979900.0],["2006-11-08",12.8618,12.9925,12.8196,12.9251,865000.0],["2006-11-09",12.9335,13.0895,12.8787,13.0263,859500.0],["2006-11-10",13.0558,13.0811,12.9588,13.0305,703900.0],["2006-11-13",13.0305,13.1022,12.9757,13.0431,986000.0],["2006-11-14",13.0895,13.2498,13.06,13.2203,1455600.0],["2006-11-15",13.1992,13.2034,13.0684,13.0727,1750600.0],["2006-11-16",13.1233,13.2667,13.0558,13.2667,1627600.0],["2006-11-17",13.254,13.2582,13.098,13.1654,1110100.0],["2006-11-20",13.2329,13.5112,13.2329,13.4606,1279700.0],["2006-11-21",13.4395,13.8233,13.4395,13.8106,1177000.0],["2006-11-22",13.8233,13.9203,13.7052,13.7853,1445700.0],["2006-11-24",13.7643,13.9119,13.739,13.9119,290100.0],["2006-11-27",13.9287,13.9582,13.642,13.6673,1419900.0],["2006-11-28",13.7137,13.7305,13.5281,13.7263,1030400.0],["2006-11-29",13.7727,13.992,13.76,13.9751,1218700.0],["2006-11-30",13.9962,14.1691,13.9371,14.1607,1598200.0],["2006-12-01",14.1691,14.1733,13.9076,14.0848,758200.0],["2006-12-04",14.1185,14.2323,14.1058,14.1944,1041100.0],["2006-12-05",14.1944,14.207,14.0426,14.0763,646000.0],["2006-12-06",14.0552,14.0932,13.7052,14.0131,1941400.0],["2006-12-07",14.0594,14.0847,13.8106,13.8528,781400.0],["2006-12-08",13.895,13.9329,13.7938,13.8275,697500.0],["2006-12-11",13.7938,13.9371,13.76,13.8992,803400.0],["2006-12-12",13.8275,13.8444,13.6715,13.7558,940500.0],["2006-12-13",13.7896,13.8106,13.292,13.4691,1734200.0],["2006-12-14",13.4522,13.5703,13.4311,13.4395,930300.0],["2006-12-15",13.4648,13.5408,13.3299,13.3341,842600.0],["2006-12-18",13.3383,13.6968,13.2287,13.2667,1258700.0],["2006-12-19",13.254,13.254,13.0558,13.2034,1154700.0],["2006-12-20",13.1907,13.5703,13.1739,13.4649,2177200.0],["2006-12-21",13.4944,13.5112,13.2835,13.3046,507600.0],["2006-12-22",13.3594,13.3679,13.1148,13.1359,581700.0],["2006-12-26",13.1359,13.3889,13.1359,13.3046,385900.0],["2006-12-27",13.3594,13.4648,13.3173,13.3847,466300.0],["2006-12-28",13.3383,13.4438,13.2793,13.4058,377600.0],["2006-12-29",13.4058,13.4944,13.3552,13.4058,528300.0],["2007-01-03",13.5028,13.507,13.2751,13.4142,898700.0],["2007-01-04",13.4142,13.4142,13.1823,13.2624,1858100.0],["2007-01-05",13.2076,13.216,13.0305,13.06,874400.0],["2007-01-08",13.0642,13.0642,12.9166,12.9588,1073600.0],["2007-01-09",12.8829,13.1317,12.8745,13.1106,1023300.0],["2007-01-10",13.1119,13.3888,13.0523,13.3718,1036100.0],["2007-01-11",13.3718,13.6188,13.2993,13.5251,1185900.0],["2007-01-12",13.5549,13.6827,13.5549,13.606,773800.0],["2007-01-16",13.6827,13.8915,13.6827,13.8361,1452900.0],["2007-01-17",13.8361,13.9042,13.6912,13.8063,615100.0],["2007-01-18",13.7722,13.8659,13.6572,13.6572,1140000.0],["2007-01-19",13.6273,13.7679,13.5166,13.7424,1290400.0],["2007-01-22",13.7168,13.7168,13.6146,13.6699,1000500.0],["2007-01-23",13.6955,13.7466,13.6359,13.6699,706200.0],["2007-01-24",13.6699,13.9085,13.6699,13.8489,891700.0],["2007-01-25",13.8659,13.9937,13.7892,13.8702,1700700.0],["2007-01-26",13.917,13.917,13.7424,13.7977,1169500.0],["2007-01-29",13.8446,13.9554,13.7679,13.8446,1317200.0],["2007-01-30",13.8446,13.8872,13.6955,13.8063,2147800.0],["2007-01-31",13.8063,14.0235,13.7253,13.9681,1452200.0],["2007-02-01",13.9724,14.0107,13.802,13.9809,1234700.0],["2007-02-02",13.9724,14.0065,13.8915,14.0022,1347700.0],["2007-02-05",14.0022,14.0448,13.9383,14.015,663200.0],["2007-02-06",14.0406,14.2408,13.998,14.2408,1134700.0],["2007-02-07",14.2408,14.4325,14.1215,14.4112,2388400.0],["2007-02-08",14.4112,14.4964,14.2748,14.3813,1333500.0],["2007-02-09",14.36,14.4623,14.0278,14.3643,3818000.0],["2007-02-12",14.3643,14.3643,14.0193,14.1683,1422800.0],["2007-02-13",14.147,14.4239,13.9809,14.4197,1377700.0],["2007-02-14",14.3345,14.4239,14.2365,14.3302,1367100.0],["2007-02-15",14.3047,14.4836,14.2791,14.4154,803700.0],["2007-02-16",14.4154,14.4154,14.1343,14.3132,864400.0],["2007-02-20",14.2706,14.5006,14.1428,14.4623,977300.0],["2007-02-21",14.4751,14.5262,14.3089,14.4452,804700.0],["2007-02-22",14.4878,14.4878,14.326,14.4026,583300.0],["2007-02-23",14.3771,14.3771,14.147,14.1726,1145100.0],["2007-02-26",14.2578,14.2621,13.8957,14.1726,1186800.0],["2007-02-27",14.1002,14.1598,13.687,13.8403,1588600.0],["2007-02-28",13.8574,14.0065,13.7338,13.9085,1865400.0],["2007-03-01",13.785,13.9128,13.5251,13.7296,1516200.0],["2007-03-02",13.7296,13.7807,13.5123,13.5208,1737600.0],["2007-03-05",13.5081,13.5251,13.0054,13.0054,1635100.0],["2007-03-06",13.0565,13.3334,13.0267,13.2525,1832800.0],["2007-03-07",13.2525,13.3206,13.0097,13.0182,1368500.0],["2007-03-08",13.1417,13.3249,13.1119,13.2312,1485800.0],["2007-03-09",13.3121,13.359,13.2141,13.3377,996200.0],["2007-03-12",13.2866,13.4271,13.0821,13.3505,756000.0],["2007-03-13",13.2993,13.2993,12.9585,12.9841,1781900.0],["2007-03-14",13.0139,13.1247,12.7839,13.0821,1242900.0],["2007-03-15",13.048,13.2567,13.0395,13.2525,884700.0],["2007-03-16",13.2738,13.2823,13.1076,13.2227,1594800.0],["2007-03-19",13.2653,13.3377,13.163,13.2014,2717700.0],["2007-03-20",13.2014,13.3845,13.1162,13.3249,1280600.0],["2007-03-21",13.3249,13.5081,13.244,13.4825,1873800.0],["2007-03-22",12.9415,13.5634,12.9415,13.5634,902300.0],["2007-03-23",13.5634,13.6572,13.5336,13.5379,733900.0],["2007-03-26",13.5294,13.6018,13.2823,13.2993,1378600.0],["2007-03-27",13.2908,13.2908,13.048,13.0608,1405100.0],["2007-03-28",13.0437,13.1502,12.852,12.9671,1448000.0],["2007-03-29",13.0736,13.1034,12.8989,12.9032,925400.0],["2007-03-30",12.9372,13.048,12.8861,13.0437,1875600.0],["2007-04-02",13.0906,13.1375,12.9202,13.0523,991000.0],["2007-04-03",13.1162,13.2227,13.0523,13.163,680900.0],["2007-04-04",13.1502,13.1886,13.0097,13.0991,903800.0],["2007-04-05",13.0778,13.1545,13.0778,13.1034,1257000.0],["2007-04-09",13.1034,13.1204,13.0565,13.1034,495000.0],["2007-04-10",13.1076,13.2312,13.0949,13.1204,762400.0],["2007-04-11",13.1807,13.1893,12.9266,12.9998,896000.0],["2007-04-12",12.9998,13.03,12.7932,12.8491,793300.0],["2007-04-13",12.8578,13.0343,12.763,12.9912,529400.0],["2007-04-16",13.0558,13.1204,12.8922,13.0257,796900.0],["2007-04-17",13.0257,13.2496,12.9482,13.241,1149200.0],["2007-04-18",13.1979,13.2711,13.1118,13.2022,1169400.0],["2007-04-19",13.3486,13.3486,12.9568,13.1032,2512000.0],["2007-04-20",13.2152,13.2539,13.1506,13.2539,882900.0],["2007-04-23",13.2539,13.4132,13.2496,13.3788,695700.0],["2007-04-24",13.4175,13.4261,13.2668,13.3745,919000.0],["2007-04-25",13.4261,13.452,13.2281,13.3357,686900.0],["2007-04-26",13.34,13.3702,13.1979,13.2195,601200.0],["2007-04-27",13.1979,13.2625,13.1247,13.1247,639000.0],["2007-04-30",13.1333,13.2065,12.918,12.9353,1058400.0],["2007-05-01",12.9353,12.9654,12.6812,12.8362,1126800.0],["2007-05-02",12.7975,12.8491,12.6554,12.6683,1133700.0],["2007-05-03",12.6726,12.7415,12.6338,12.664,772600.0],["2007-05-04",12.7157,12.7157,12.3496,12.4659,1568200.0],["2007-05-07",12.4917,12.5563,12.3927,12.4874,642000.0],["2007-05-08",12.3927,12.509,12.3367,12.4831,1653000.0],["2007-05-09",12.4702,12.6812,12.4487,12.5348,1061000.0],["2007-05-10",12.4358,12.5305,12.397,12.4315,1261800.0],["2007-05-11",12.5262,12.8965,12.5262,12.8621,1903600.0],["2007-05-14",12.8276,12.9525,12.8104,12.8836,1057000.0],["2007-05-15",12.8793,12.9568,12.608,12.6511,1402600.0],["2007-05-16",12.7027,12.707,12.4013,12.5219,928400.0],["2007-05-17",12.4358,12.5391,12.2807,12.3023,1612100.0],["2007-05-18",12.3066,12.3367,12.0741,12.2162,1812400.0],["2007-05-21",12.2075,12.5133,12.1516,12.3324,1474400.0],["2007-05-22",12.3927,12.6683,12.3324,12.552,1816300.0],["2007-05-23",12.6123,12.6683,12.3755,12.4013,1706000.0],["2007-05-24",12.4056,12.4056,12.0396,12.2334,1689900.0],["2007-05-25",12.2635,12.5434,12.1688,12.2937,1572900.0],["2007-05-29",12.4444,12.9826,12.4401,12.9439,3048200.0],["2007-05-30",12.8965,13.2065,12.8104,13.2065,1430800.0],["2007-05-31",13.2152,13.2711,13.0085,13.0731,1348100.0],["2007-06-01",13.0946,13.1333,12.8922,13.0343,1251200.0],["2007-06-04",12.974,13.129,12.931,13.0343,751900.0],["2007-06-05",12.9826,13.0042,12.8018,12.8018,953600.0],["2007-06-06",12.72,12.8405,12.6252,12.6984,1417000.0],["2007-06-07",12.6812,12.6812,12.3109,12.3281,1838300.0],["2007-06-08",12.3066,12.3755,12.186,12.3539,2255500.0],["2007-06-11",12.3539,12.3539,12.1688,12.1946,1172500.0],["2007-06-12",12.1645,12.2506,12.0353,12.0999,1567300.0],["2007-06-13",12.186,12.3626,12.1516,12.3023,1164200.0],["2007-06-14",12.1559,12.2635,11.9922,12.0009,1748800.0],["2007-06-15",12.1128,12.1171,11.9707,12.0956,3583300.0],["2007-06-18",12.0956,12.0956,11.8975,11.8975,1033300.0],["2007-06-19",11.8631,11.9277,11.7296,11.9277,1525500.0],["2007-06-20",11.9277,11.9277,11.5746,11.5746,1554000.0],["2007-06-21",11.5014,11.6262,11.3506,11.6133,1670600.0],["2007-06-22",11.5487,11.7296,11.4798,11.6478,2353200.0],["2007-06-25",11.6262,11.6736,11.3463,11.3765,1818800.0],["2007-06-26",11.4669,11.4669,11.1827,11.2344,1472300.0],["2007-06-27",11.1741,11.5315,11.0923,11.454,1591600.0],["2007-06-28",11.4583,11.5401,11.3291,11.3463,1204100.0],["2007-06-29",11.3937,11.51,11.2516,11.3248,1684800.0],["2007-07-02",11.4066,11.5487,11.2818,11.5487,1369000.0],["2007-07-03",11.6004,11.6047,11.4583,11.5186,668500.0],["2007-07-05",11.6262,11.8545,11.6176,11.8243,1774200.0],["2007-07-06",11.82,11.919,11.6736,11.8458,1211300.0],["2007-07-09",11.7899,11.8803,11.7468,11.8631,1000400.0],["2007-07-10",11.7597,11.8243,11.5918,11.6348,1756900.0],["2007-07-11",11.6697,11.6959,11.5128,11.5825,1694300.0],["2007-07-12",11.6523,11.7874,11.5695,11.7831,1301300.0],["2007-07-13",11.7482,11.8833,11.6218,11.8746,929000.0],["2007-07-16",11.7961,12.0141,11.7918,11.8397,1431100.0],["2007-07-17",11.8092,11.9313,11.7569,11.8485,1202300.0],["2007-07-18",11.8136,11.8136,11.613,11.7831,1389800.0],["2007-07-19",11.8746,11.8964,11.77,11.8136,620700.0],["2007-07-20",11.7656,11.8049,11.4954,11.4997,2975600.0],["2007-07-23",11.5869,11.6087,11.2251,11.2338,1110500.0],["2007-07-24",10.8545,11.43,10.8545,10.981,1045300.0],["2007-07-25",11.0856,11.1379,10.7194,10.824,1268900.0],["2007-07-26",10.6104,10.7281,10.3707,10.5755,1950300.0],["2007-07-27",10.3663,10.6671,10.1919,10.1919,1731600.0],["2007-07-30",10.2486,10.3271,10.1527,10.2573,1803700.0],["2007-07-31",10.2442,10.4622,10.0394,10.0655,1978200.0],["2007-08-01",9.987,10.1309,9.4945,10.096,3200100.0],["2007-08-02",10.1047,10.2748,9.9565,10.1309,2847400.0],["2007-08-03",10.0655,10.1178,9.7952,9.804,2104800.0],["2007-08-06",9.9347,10.0132,9.4901,9.8606,2808500.0],["2007-08-07",9.7778,10.1091,9.6688,9.9304,2549700.0],["2007-08-08",9.9129,10.5494,9.9129,10.5407,2134200.0],["2007-08-09",9.7255,11.1422,9.1675,10.5232,2697000.0],["2007-08-10",10.4404,10.6802,10.1919,10.4535,1739200.0],["2007-08-13",10.4622,10.8109,10.1658,10.2486,1453900.0],["2007-08-14",10.1091,10.1832,9.9086,9.9086,1360400.0],["2007-08-15",9.8476,10.2181,9.7604,9.8214,1973300.0],["2007-08-16",9.5816,10.0742,9.5816,10.0001,2218100.0],["2007-08-17",10.2748,10.3401,9.926,10.0001,3774100.0],["2007-08-20",10.0176,10.4273,9.9609,10.2878,1438500.0],["2007-08-21",10.2181,10.5973,10.2094,10.5799,1176700.0],["2007-08-22",10.6017,10.7717,10.5145,10.7063,1026500.0],["2007-08-23",10.7804,10.9156,10.6976,10.8545,1704100.0],["2007-08-24",10.7717,10.8763,10.6279,10.8066,1778200.0],["2007-08-27",10.8066,10.872,10.5407,10.6845,886800.0],["2007-08-28",10.6366,10.6497,10.423,10.423,924500.0],["2007-08-29",10.4796,10.7107,10.4796,10.7107,1330200.0],["2007-08-30",10.5799,10.8284,10.5538,10.7979,701100.0],["2007-08-31",10.9112,11.0245,10.8197,10.9461,1499800.0],["2007-09-04",10.9461,11.0725,10.8153,10.9766,840200.0],["2007-09-05",10.8807,10.9156,10.532,10.5581,951400.0],["2007-09-06",10.6409,10.6671,10.4884,10.6235,978000.0],["2007-09-07",10.4709,10.5014,10.2878,10.3968,1276100.0],["2007-09-10",10.4578,10.4622,10.0917,10.096,1901900.0],["2007-09-11",10.1178,10.2573,10.0699,10.1832,1465600.0],["2007-09-12",10.1091,10.1919,10.035,10.0655,813400.0],["2007-09-13",10.1004,10.2835,10.0394,10.1745,953800.0],["2007-09-14",10.1135,10.2878,9.9609,10.2878,980000.0],["2007-09-17",10.2791,10.2966,10.1614,10.253,922400.0],["2007-09-18",10.2704,10.5581,10.1004,10.5407,1389400.0],["2007-09-19",10.5625,10.8851,10.5102,10.763,959100.0],["2007-09-20",10.7325,10.7543,10.6017,10.702,998700.0],["2007-09-21",10.7368,10.8371,10.6017,10.6104,1133300.0],["2007-09-24",10.654,10.7586,10.6061,10.7543,1070000.0],["2007-09-25",10.484,10.6976,10.484,10.6017,972600.0],["2007-09-26",10.593,10.6758,10.5276,10.6322,976600.0],["2007-09-27",10.6104,10.7674,10.5014,10.7412,659800.0],["2007-09-28",10.7717,10.8458,10.5363,10.6017,828400.0],["2007-10-01",10.6279,10.8371,10.5843,10.824,785300.0],["2007-10-02",10.8589,11.1858,10.8327,11.1684,923200.0],["2007-10-03",11.042,11.212,11.0289,11.0638,691800.0],["2007-10-04",11.0987,11.1466,10.933,11.0856,1057600.0],["2007-10-05",11.1858,11.3646,11.0725,11.3646,1569400.0],["2007-10-08",11.2599,11.3864,11.0507,11.2164,808800.0],["2007-10-09",11.2164,11.2425,11.0638,11.2164,1570700.0],["2007-10-10",11.3047,11.3577,11.0839,11.2561,862700.0],["2007-10-11",11.3488,11.3709,11.1104,11.1987,808300.0],["2007-10-12",11.2164,11.2384,11.0176,11.0309,429700.0],["2007-10-15",10.9956,11.0397,10.7262,10.7792,694800.0],["2007-10-16",10.735,10.7615,10.5275,10.5275,724000.0],["2007-10-17",10.607,10.7439,10.2669,10.4524,942200.0],["2007-10-18",10.3906,10.5981,10.2669,10.448,633800.0],["2007-10-19",10.4171,10.4392,9.9976,9.9976,1362000.0],["2007-10-22",9.9755,10.1565,9.896,10.0241,874600.0],["2007-10-23",10.1036,10.2316,10.0197,10.2316,738200.0],["2007-10-24",10.161,10.183,9.896,10.0903,809200.0],["2007-10-25",10.1168,10.1698,9.9093,10.0947,931100.0],["2007-10-26",10.1875,10.2316,9.9932,10.1256,636900.0],["2007-10-29",10.1565,10.2095,9.9887,10.0285,557100.0],["2007-10-30",9.9843,10.2051,9.9843,10.1477,635100.0],["2007-10-31",10.2537,10.5054,10.1875,10.4833,2042500.0],["2007-11-01",10.4083,10.4083,10.161,10.1654,1636300.0],["2007-11-02",10.1742,10.1963,9.6796,9.7503,1803900.0],["2007-11-05",9.5781,9.7017,9.5162,9.5339,1945600.0],["2007-11-06",9.5427,9.7944,9.344,9.7944,2135800.0],["2007-11-07",9.8033,9.896,9.5516,9.5516,2247600.0],["2007-11-08",9.5957,9.6531,9.344,9.503,2374500.0],["2007-11-09",9.4058,9.5604,9.2822,9.4058,2205900.0],["2007-11-12",9.3926,9.7238,9.3484,9.5604,1896300.0],["2007-11-13",9.6046,10.0241,9.6046,10.0108,1637000.0],["2007-11-14",10.0461,10.1212,9.896,9.9181,1435900.0],["2007-11-15",9.8872,9.8872,9.5957,9.7856,1624700.0],["2007-11-16",9.8209,9.8209,9.503,9.5736,2115700.0],["2007-11-19",9.4544,9.5162,9.2999,9.2999,1258900.0],["2007-11-20",9.3617,9.45,9.0128,9.216,1878600.0],["2007-11-21",9.1365,9.4765,9.0305,9.4191,1900100.0],["2007-11-23",9.5472,9.7326,9.5118,9.7017,635800.0],["2007-11-26",9.6796,9.684,9.0702,9.0791,2318100.0],["2007-11-27",9.1188,9.1983,8.9554,9.1851,1981600.0],["2007-11-28",9.2115,9.5251,9.2115,9.4368,1660200.0],["2007-11-29",9.3705,9.5383,9.2336,9.5074,981200.0],["2007-11-30",9.609,9.7856,9.5472,9.7282,1858500.0],["2007-12-03",9.6399,9.7944,9.556,9.715,1577000.0],["2007-12-04",9.5913,9.662,9.3926,9.397,1367200.0],["2007-12-05",9.5339,9.6355,9.3661,9.6311,1247700.0],["2007-12-06",9.6001,10.0373,9.5736,10.002,1209300.0],["2007-12-07",10.0152,10.0638,9.8739,9.9137,1486200.0],["2007-12-10",9.9578,10.0726,9.8165,10.0682,1015600.0],["2007-12-11",10.0506,10.0682,9.3573,9.3573,1481800.0],["2007-12-12",9.5736,9.737,9.0879,9.1895,1425700.0],["2007-12-13",9.0614,9.1983,8.8671,9.0349,1317500.0],["2007-12-14",9.0305,9.0349,8.6463,8.6728,1681000.0],["2007-12-17",8.6198,8.8274,8.6154,8.6993,1880900.0],["2007-12-18",8.8362,8.8936,8.6154,8.7876,1731100.0],["2007-12-19",8.7788,8.9643,8.7125,8.9333,1690900.0],["2007-12-20",8.9819,9.0261,8.77,8.8936,919200.0],["2007-12-21",9.0526,9.1011,8.8494,9.0349,1342000.0],["2007-12-24",8.9952,9.4588,8.9952,9.45,518900.0],["2007-12-26",9.3573,9.3793,9.1674,9.3175,1302400.0],["2007-12-27",9.3308,9.3308,8.9466,8.9687,782800.0],["2007-12-28",9.1409,9.1409,8.7567,8.8009,695200.0],["2007-12-31",8.77,9.0305,8.7435,8.7655,1746800.0],["2008-01-02",8.7435,9.0614,8.6993,8.8229,1531300.0],["2008-01-03",8.9378,9.1365,8.5933,8.6242,2236000.0],["2008-01-04",8.5271,8.6507,8.4079,8.5403,2269900.0],["2008-01-07",8.5624,8.739,8.4079,8.7214,2231300.0],["2008-01-08",8.8141,9.0349,8.5624,8.5624,2217800.0],["2008-01-09",8.6792,8.6837,8.2165,8.6433,2269700.0],["2008-01-10",8.5265,9.0656,8.3782,8.8185,3060800.0],["2008-01-11",8.7466,9.2093,8.6118,8.9443,2577100.0],["2008-01-14",8.9712,9.0655,8.6523,8.8993,2174600.0],["2008-01-15",8.7107,8.9398,8.6253,8.8499,2128100.0],["2008-01-16",8.8499,9.2857,8.7376,9.1644,2151900.0],["2008-01-17",9.1464,9.3216,8.9802,9.1464,2837600.0],["2008-01-18",9.2363,9.3081,8.9398,9.106,2234800.0],["2008-01-22",8.7286,9.6136,8.7062,9.4968,2398500.0],["2008-01-23",9.3171,10.1662,9.3171,10.0853,5297800.0],["2008-01-24",10.247,10.247,9.7753,10.0089,1823000.0],["2008-01-25",10.1572,10.1797,9.7888,9.9011,2734700.0],["2008-01-28",9.8832,10.2066,9.6855,10.1752,2973200.0],["2008-01-29",10.1752,10.2425,9.955,10.0898,1647200.0],["2008-01-30",10.1078,10.7187,10.0089,10.0763,5544500.0],["2008-01-31",10.0898,10.3369,9.9101,10.256,2848500.0],["2008-02-01",10.0044,10.4672,10.0,10.4492,2368500.0],["2008-02-04",10.6424,10.6424,10.2425,10.548,2294200.0],["2008-02-05",10.3773,10.5211,10.1302,10.1302,2592100.0],["2008-02-06",10.2021,10.3279,10.0314,10.1033,2668500.0],["2008-02-07",9.973,10.4627,9.9056,10.4357,2519000.0],["2008-02-08",10.3908,10.4627,10.0673,10.1707,2382000.0],["2008-02-11",10.2201,10.2201,9.9595,10.0134,1382900.0],["2008-02-12",10.0853,10.3504,10.0179,10.3504,2051900.0],["2008-02-13",10.4177,10.6064,10.1931,10.3728,1361500.0],["2008-02-14",10.3459,10.3998,10.0269,10.0314,1433200.0],["2008-02-15",9.9595,10.1617,9.9371,10.1123,1247500.0],["2008-02-19",10.2425,10.247,9.9101,9.982,1605300.0],["2008-02-20",9.9146,10.2066,9.8966,10.1527,2221400.0],["2008-02-21",10.2066,10.3054,9.9461,9.9955,2178500.0],["2008-02-22",10.0044,10.247,9.8876,10.247,1371600.0],["2008-02-25",10.2605,10.4582,10.0808,10.4582,1879500.0],["2008-02-26",10.4492,10.4492,10.2066,10.3054,2893300.0],["2008-02-27",10.1482,10.2965,10.0718,10.1527,1847800.0],["2008-02-28",10.1886,10.1886,9.964,10.0404,2136400.0],["2008-02-29",9.955,10.0718,9.9056,10.0404,2220400.0],["2008-03-03",10.0718,10.3504,9.9101,10.3099,2633400.0],["2008-03-04",10.1841,10.3863,9.982,10.283,2728400.0],["2008-03-05",10.3324,10.584,10.2875,10.3773,2612300.0],["2008-03-06",10.3549,10.3549,9.9595,9.9955,2868700.0],["2008-03-07",9.9281,10.2381,9.8697,10.1437,2025300.0],["2008-03-10",10.0898,10.1797,9.9865,9.9955,1850500.0],["2008-03-11",10.2111,10.7053,10.1707,10.6783,2890500.0],["2008-03-12",10.6738,10.8849,10.5301,10.5345,2130300.0],["2008-03-13",10.4402,10.7951,10.2336,10.7816,2252100.0],["2008-03-14",10.7771,10.9568,10.4761,10.7771,2792200.0],["2008-03-17",10.5974,11.0062,10.539,10.8894,3251500.0],["2008-03-18",11.0332,11.2084,10.831,11.1635,3411600.0],["2008-03-19",11.2129,11.2982,11.0018,11.123,2639300.0],["2008-03-20",11.1141,11.5453,11.0646,11.46,3131500.0],["2008-03-24",11.46,11.6397,11.46,11.5768,1850200.0],["2008-03-25",11.5633,11.6037,11.424,11.5498,1635100.0],["2008-03-26",11.5229,11.5229,11.1949,11.2309,1386900.0],["2008-03-27",11.2443,11.3971,11.0107,11.0287,1945900.0],["2008-03-28",11.0242,11.1141,10.8086,10.858,1708300.0],["2008-03-31",10.8445,11.2398,10.8445,11.0152,2428800.0],["2008-04-01",11.1994,11.4779,10.9703,11.451,2792500.0],["2008-04-02",11.4016,11.5453,11.3387,11.4061,2104000.0],["2008-04-03",11.3387,11.6352,11.2443,11.6127,2426400.0],["2008-04-04",11.5498,11.5992,11.2219,11.2219,2404800.0],["2008-04-07",11.2623,11.3611,11.1725,11.3522,1409100.0],["2008-04-08",11.3701,11.3791,11.1545,11.2174,1490400.0],["2008-04-09",11.3585,11.3585,10.9898,11.0216,1391500.0],["2008-04-10",11.0489,11.1218,10.8259,10.8851,1734300.0],["2008-04-11",10.8122,10.8851,10.7166,10.7894,1740400.0],["2008-04-14",10.7667,10.9397,10.6665,10.7712,1287100.0],["2008-04-15",10.8122,10.8942,10.7212,10.8942,705100.0],["2008-04-16",10.9579,11.3858,10.9579,11.3813,1989000.0],["2008-04-17",11.2993,11.5861,11.2447,11.5588,1109900.0],["2008-04-18",11.7045,11.7045,11.3858,11.4405,894500.0],["2008-04-21",11.3722,11.4131,11.2401,11.272,726700.0],["2008-04-22",11.2174,11.2675,11.1127,11.2219,665400.0],["2008-04-23",11.313,11.5042,11.2128,11.3676,731600.0],["2008-04-24",11.3631,11.6726,11.2675,11.6726,806800.0],["2008-04-25",11.7273,11.8138,11.527,11.8138,1154500.0],["2008-04-28",11.7773,11.8138,11.659,11.7318,1214000.0],["2008-04-29",11.75,11.8047,11.4587,11.5634,1358500.0],["2008-04-30",11.577,11.7546,11.4405,11.5087,1160800.0],["2008-05-01",11.577,11.7455,11.4496,11.7,1129000.0],["2008-05-02",11.7227,11.7455,11.4405,11.5497,2349500.0],["2008-05-05",11.4951,11.5315,11.3722,11.3995,2031500.0],["2008-05-06",11.3039,11.4541,11.2083,11.3175,1654400.0],["2008-05-07",11.3039,11.3175,10.9169,10.9169,1285000.0],["2008-05-08",10.9488,11.0353,10.8168,10.9852,1099900.0],["2008-05-09",10.8668,11.1127,10.8259,10.9397,1122000.0],["2008-05-12",10.9397,11.2948,10.8759,11.2902,1868000.0],["2008-05-13",11.2948,11.4131,11.1855,11.404,1296200.0],["2008-05-14",11.4405,11.4632,11.2857,11.3813,1144200.0],["2008-05-15",11.3175,11.4632,11.2083,11.4496,1043500.0],["2008-05-16",11.4268,11.4905,11.2629,11.4359,938300.0],["2008-05-19",11.5452,11.5998,11.4177,11.5406,954500.0],["2008-05-20",11.486,11.5816,11.3175,11.3722,1105800.0],["2008-05-21",11.3949,11.4496,11.099,11.181,2891500.0],["2008-05-22",11.181,11.2174,11.058,11.1172,1772700.0],["2008-05-23",11.1901,11.1992,10.9989,11.0854,1030300.0],["2008-05-27",11.058,11.3312,11.058,11.2584,856900.0],["2008-05-28",11.2629,11.2993,11.1036,11.14,1195700.0],["2008-05-29",11.14,11.3676,11.14,11.3403,1206800.0],["2008-05-30",11.3084,11.3813,11.1218,11.2629,1607000.0],["2008-06-02",11.2629,11.272,11.0763,11.099,1929300.0],["2008-06-03",11.1491,11.3403,11.1491,11.2857,1883200.0],["2008-06-04",11.231,11.4723,11.231,11.404,1280900.0],["2008-06-05",11.4723,11.7,11.4177,11.6772,1428000.0],["2008-06-06",11.5543,11.6089,11.3084,11.313,1597500.0],["2008-06-09",11.3585,11.4541,11.0444,11.0444,1271100.0],["2008-06-10",11.0353,11.1901,10.8805,11.0899,1450900.0],["2008-06-11",11.058,11.1992,10.9215,11.0262,1254700.0],["2008-06-12",11.181,11.2584,11.0808,11.231,1316800.0],["2008-06-13",11.2128,11.4177,11.1582,11.4177,1208000.0],["2008-06-16",11.3357,11.5588,11.3357,11.5588,1679300.0],["2008-06-17",11.5588,11.5861,11.2629,11.272,1173000.0],["2008-06-18",11.1764,11.313,10.9488,10.9989,2103700.0],["2008-06-19",11.0307,11.2447,10.9169,11.231,1041800.0],["2008-06-20",11.1172,11.1582,10.8031,10.8031,2314500.0],["2008-06-23",10.8031,10.8987,10.4116,10.4298,1713900.0],["2008-06-24",10.3797,10.5709,10.2841,10.4935,1566900.0],["2008-06-25",10.4981,10.7166,10.4617,10.5618,2147400.0],["2008-06-26",10.4389,10.5664,10.1794,10.3479,2222500.0],["2008-06-27",10.3342,10.4435,10.1703,10.1885,2711700.0],["2008-06-30",10.184,10.4161,10.0656,10.1885,1086500.0],["2008-07-01",10.0747,10.3069,9.9928,10.2158,1743400.0],["2008-07-02",10.2204,10.357,10.1658,10.234,2064500.0],["2008-07-03",10.3342,10.3797,10.1612,10.184,500600.0],["2008-07-07",10.3387,10.3387,9.9928,10.0884,1670800.0],["2008-07-08",11.4678,11.4678,10.2477,10.9169,3096200.0],["2008-07-09",10.9908,10.9908,10.1737,10.2707,2551600.0],["2008-07-10",10.2614,10.6907,10.146,10.5523,2059100.0],["2008-07-11",10.9492,10.9492,10.2799,10.64,2044300.0],["2008-07-14",10.7692,10.8061,10.2476,10.3168,2459800.0],["2008-07-15",10.1922,10.4784,10.0306,10.2245,2514200.0],["2008-07-16",10.2661,10.9585,10.0214,10.8708,1859300.0],["2008-07-17",10.9262,11.1108,10.6307,11.06,2965200.0],["2008-07-18",11.0646,11.1293,10.82,11.0785,1596500.0],["2008-07-21",11.0969,11.2216,10.9723,11.1477,1232600.0],["2008-07-22",11.0831,11.577,11.0046,11.5447,2040200.0],["2008-07-23",11.4939,12.0017,11.4247,11.8401,2440400.0],["2008-07-24",11.8401,11.8401,11.0831,11.1477,2239200.0],["2008-07-25",11.1939,11.5955,11.1939,11.4431,1348300.0],["2008-07-28",11.2262,11.4893,11.0831,11.1062,1639100.0],["2008-07-29",11.217,11.9463,11.217,11.7893,2148600.0],["2008-07-30",11.8124,11.9001,11.3139,11.7663,1652000.0],["2008-07-31",11.6001,11.9971,11.4985,11.7893,1712700.0],["2008-08-01",11.6324,11.8678,11.517,11.817,1075500.0],["2008-08-04",11.8771,11.9786,11.5401,11.5401,1591700.0],["2008-08-05",11.7016,12.2233,11.7016,12.1448,3522900.0],["2008-08-06",11.9509,12.1171,11.6832,12.0432,2123900.0],["2008-08-07",11.6001,12.1125,11.3324,11.757,2439200.0],["2008-08-08",11.6047,12.2325,11.5401,12.1402,2182000.0],["2008-08-11",12.0986,12.4079,12.0525,12.214,1791500.0],["2008-08-12",11.817,12.1448,11.7755,11.974,1984200.0],["2008-08-13",12.1217,12.1402,11.7386,12.0155,1322600.0],["2008-08-14",11.7847,12.2417,11.7709,12.1863,1690400.0],["2008-08-15",12.1863,12.2556,11.8955,12.0571,959600.0],["2008-08-18",12.0202,12.2048,11.6647,11.7663,1783500.0],["2008-08-19",11.5124,11.7801,11.3601,11.4893,1655500.0],["2008-08-20",11.4893,11.5724,11.2816,11.4478,1739500.0],["2008-08-21",11.1477,11.4431,11.1431,11.3093,1308000.0],["2008-08-22",11.7524,11.7524,11.3047,11.697,1452100.0],["2008-08-25",11.5539,11.5816,11.2631,11.3277,1323800.0],["2008-08-26",11.3693,11.397,11.1062,11.3324,1103400.0],["2008-08-27",11.1293,11.4155,11.1293,11.2816,925100.0],["2008-08-28",11.3693,11.6832,11.2308,11.6693,2438300.0],["2008-08-29",11.5955,11.6278,11.3693,11.4385,1537700.0],["2008-09-02",11.5632,11.6555,11.1339,11.2862,2098400.0],["2008-09-03",11.2493,11.4939,11.1339,11.4247,1463600.0],["2008-09-04",11.4247,11.4478,11.0231,11.06,1692500.0],["2008-09-05",10.9723,11.1246,10.8708,11.1108,1480700.0],["2008-09-08",11.4616,11.6601,11.1708,11.517,2723500.0],["2008-09-09",11.4062,11.5447,10.8754,10.9769,2800900.0],["2008-09-10",11.0277,11.1431,10.8477,11.0231,2022400.0],["2008-09-11",10.8477,10.9169,10.6446,10.8846,2217300.0],["2008-09-12",10.7646,11.0231,10.7369,10.9862,1596100.0],["2008-09-15",10.4507,10.9585,10.1137,10.1137,3000400.0],["2008-09-16",10.026,10.7461,9.8875,10.7277,3452600.0],["2008-09-17",10.5338,10.8708,10.2799,10.3861,3020300.0],["2008-09-18",10.663,11.6739,10.1783,11.4016,4955000.0],["2008-09-19",12.0017,13.1557,10.8523,12.1263,3709000.0],["2008-09-22",12.0063,12.3664,10.9908,10.9908,2244400.0],["2008-09-23",11.1616,11.4432,10.9908,11.1385,1624000.0],["2008-09-24",11.1016,11.2354,10.9908,11.1246,1318100.0],["2008-09-25",11.157,11.7016,11.1016,11.6924,1152100.0],["2008-09-26",11.5909,12.9249,11.4385,12.9249,1306100.0],["2008-09-29",12.2325,12.4633,10.6169,10.7323,1801400.0],["2008-09-30",10.8985,12.5556,10.8985,12.0709,1478100.0],["2008-10-01",11.7709,11.7709,11.0046,11.4016,1053900.0],["2008-10-02",11.0277,11.1985,10.8477,11.1985,6365300.0],["2008-10-03",11.1108,11.1939,10.6169,10.8246,2074800.0],["2008-10-06",10.6815,11.5355,9.4213,9.9937,2871800.0],["2008-10-07",10.0122,10.1507,9.3244,9.4952,2558000.0],["2008-10-08",9.3521,9.6013,8.6089,9.2551,3094700.0],["2008-10-09",9.4721,9.7121,7.7734,7.8703,3970000.0],["2008-10-10",7.7596,8.8628,7.4226,8.4473,7467600.0],["2008-10-13",8.6966,9.2459,8.5535,9.2367,3358400.0],["2008-10-14",9.486,9.5275,8.1427,8.6828,2926000.0],["2008-10-15",9.0164,9.0164,7.3672,7.6209,4453300.0],["2008-10-16",7.6397,8.5606,7.4236,8.4572,4326900.0],["2008-10-17",8.3633,8.866,7.9028,8.4243,2211400.0],["2008-10-20",8.4807,8.8613,8.2317,8.7673,2109100.0],["2008-10-21",8.6687,9.1526,8.2787,8.7297,2907200.0],["2008-10-22",8.6076,8.7955,8.1095,8.4337,3980100.0],["2008-10-23",8.4525,8.7062,7.7102,8.4713,4990400.0],["2008-10-24",7.8464,8.3069,7.7243,8.0579,3274600.0],["2008-10-27",8.0109,8.0814,7.3249,7.4048,4231600.0],["2008-10-28",7.5222,8.4431,7.1699,8.4337,4395200.0],["2008-10-29",8.3445,9.0163,8.0814,8.4431,4314900.0],["2008-10-30",8.5512,8.7626,8.2646,8.7203,2245200.0],["2008-10-31",8.7579,9.3311,8.5277,9.2842,2380900.0],["2008-11-03",9.2748,9.2748,8.8472,8.9929,1840900.0],["2008-11-04",8.9271,9.0445,8.5982,8.9083,3267200.0],["2008-11-05",8.8425,8.8425,7.635,7.7807,3441500.0],["2008-11-06",7.6585,7.8182,7.2497,7.3531,3272700.0],["2008-11-07",7.4001,7.9028,7.1839,7.7947,2843100.0],["2008-11-10",7.8511,7.9733,7.1699,7.2544,2749500.0],["2008-11-11",7.1417,7.3625,6.8879,7.1417,3059600.0],["2008-11-12",6.9866,7.3202,6.8316,6.949,3917000.0],["2008-11-13",6.9678,7.6256,6.5262,7.4612,5138900.0],["2008-11-14",7.1839,7.2262,6.31,6.3711,3833200.0],["2008-11-17",6.2584,6.4886,6.0187,6.2161,3482600.0],["2008-11-18",6.2349,6.3523,5.6851,6.1315,4265500.0],["2008-11-19",6.0657,6.1315,5.2435,5.3703,5112800.0],["2008-11-20",5.3093,5.6382,4.924,5.079,7730500.0],["2008-11-21",5.1542,5.7979,4.6985,5.5536,6777800.0],["2008-11-24",5.6429,6.6013,5.2341,6.4886,5957900.0],["2008-11-25",6.6577,6.8785,6.1973,6.8269,7200000.0],["2008-11-26",6.6436,7.292,6.4604,7.2215,5090500.0],["2008-11-28",7.0477,7.2027,6.8738,7.1088,2089800.0],["2008-12-01",7.0007,7.0007,5.6804,5.7556,5441700.0],["2008-12-02",5.9107,6.7094,5.9107,6.6248,6517500.0],["2008-12-03",6.3476,7.0148,6.1973,6.9584,4572400.0],["2008-12-04",6.9443,7.2826,6.6342,6.7846,4693300.0],["2008-12-05",6.733,7.6359,6.5215,7.6204,5030300.0],["2008-12-08",7.6978,7.7803,7.2592,7.77,5028700.0],["2008-12-09",7.6978,7.7081,6.6298,6.7794,6332900.0],["2008-12-10",6.7846,7.5894,6.7846,7.4708,5701900.0],["2008-12-11",7.3779,7.5533,6.6195,6.7278,7509000.0],["2008-12-12",6.5834,7.7391,6.5369,7.6926,6033000.0],["2008-12-15",7.6152,7.7855,6.9652,7.3108,3434100.0],["2008-12-16",7.3108,8.3943,6.929,8.3891,5599400.0],["2008-12-17",8.1621,8.5233,7.6823,8.0744,5646800.0],["2008-12-18",8.255,8.4975,7.2386,7.3573,4256600.0],["2008-12-19",7.4966,7.6926,7.3212,7.5585,3591000.0],["2008-12-22",7.4553,7.5017,6.4957,6.8774,5143200.0],["2008-12-23",6.8878,7.1354,6.5421,6.5782,2946900.0],["2008-12-24",6.5937,6.7794,6.5008,6.7794,957800.0],["2008-12-26",6.7949,6.96,6.6865,6.9084,1061000.0],["2008-12-29",6.929,6.929,6.3873,6.4957,2535900.0],["2008-12-30",6.5318,6.8826,6.506,6.831,2119700.0],["2008-12-31",6.8104,7.2334,6.6711,7.1148,3272900.0],["2009-01-02",7.3521,7.3624,6.7639,6.8723,2370400.0],["2009-01-05",6.8671,6.8671,6.4286,6.4544,3796300.0],["2009-01-06",6.6711,7.089,6.5111,7.0013,3694200.0],["2009-01-07",6.8878,7.1096,6.7691,6.9445,3628500.0],["2009-01-08",6.4183,6.8104,6.4183,6.6969,3667800.0],["2009-01-09",6.6969,6.7485,6.2583,6.3718,2842100.0],["2009-01-12",6.2067,6.2377,5.7269,5.8198,3376100.0],["2009-01-13",5.8043,6.1603,5.7166,6.0881,4449300.0],["2009-01-14",5.9126,6.0107,5.6547,5.7579,3268100.0],["2009-01-15",5.6289,6.3254,5.407,6.0881,5396800.0],["2009-01-16",6.3254,6.4595,5.8198,6.4079,5851000.0],["2009-01-20",6.2686,6.377,5.7888,5.794,6235300.0],["2009-01-21",5.9333,6.5008,5.6856,6.3976,4473600.0],["2009-01-22",6.3048,6.3048,5.7063,5.9539,4882500.0],["2009-01-23",5.7991,6.2274,5.6289,6.1139,3945200.0],["2009-01-26",6.1345,6.1912,5.861,5.9384,3124400.0],["2009-01-27",6.0571,6.1448,5.9281,6.1293,2051700.0],["2009-01-28",6.2841,6.7794,6.248,6.7175,4247000.0],["2009-01-29",6.4389,6.6711,6.2738,6.3048,4446000.0],["2009-01-30",6.3564,6.5111,5.9436,6.0519,4305100.0],["2009-02-02",5.8043,6.0984,5.696,6.0777,4047100.0],["2009-02-03",6.0107,6.1912,5.8714,5.9952,2692400.0],["2009-02-04",6.0158,6.1861,5.7527,5.7991,3575900.0],["2009-02-05",5.7527,5.7527,5.1387,5.4535,4918800.0],["2009-02-06",5.4173,5.8095,5.3503,5.7579,4921000.0],["2009-02-09",5.794,5.794,5.5154,5.7269,3175800.0],["2009-02-10",5.6702,5.6702,5.0356,5.0923,4923400.0],["2009-02-11",5.1129,5.2419,4.922,5.1903,5200400.0],["2009-02-12",5.4638,5.4638,4.7157,5.0407,4642400.0],["2009-02-13",4.7105,5.0871,4.6383,4.8498,4830200.0],["2009-02-17",4.5867,4.695,4.4577,4.5712,5644800.0],["2009-02-18",4.5351,4.6847,4.3752,4.6383,4327200.0],["2009-02-19",4.7054,4.7208,4.3442,4.4009,4012900.0],["2009-02-20",4.2874,4.8034,4.1946,4.7673,6514200.0],["2009-02-23",4.8137,4.8601,4.3184,4.3339,5168600.0],["2009-02-24",4.3855,4.7982,4.2823,4.7569,6348100.0],["2009-02-25",4.695,4.8034,4.4113,4.5557,6566400.0],["2009-02-26",4.5764,4.6331,4.1172,4.1481,4897600.0],["2009-02-27",4.0707,4.241,4.0037,4.0811,5335900.0],["2009-03-02",4.0501,4.1223,3.7096,3.7663,5407800.0],["2009-03-03",3.8747,3.9469,3.6374,3.8799,5244900.0],["2009-03-04",3.9779,4.2255,3.885,4.112,5609600.0],["2009-03-05",3.9521,4.0192,3.7148,3.7715,4878800.0],["2009-03-06",3.8179,3.8541,3.4723,3.7302,5283500.0],["2009-03-09",3.7148,3.8695,3.6528,3.8128,4620300.0],["2009-03-10",3.8695,4.4267,3.8179,4.4267,7791600.0],["2009-03-11",4.4629,4.4938,4.1843,4.3029,4603800.0],["2009-03-12",4.1946,4.6796,4.112,4.6331,5478200.0],["2009-03-13",4.597,4.597,4.1946,4.3803,3609500.0],["2009-03-16",4.3752,4.468,3.8747,3.916,5308100.0],["2009-03-17",3.9985,4.3029,3.7612,4.2978,5831400.0],["2009-03-18",4.3132,4.6331,4.0501,4.6125,6457600.0],["2009-03-19",4.6899,4.6899,4.1481,4.1843,7129600.0],["2009-03-20",4.2101,4.2771,3.6528,3.6632,5605000.0],["2009-03-23",3.8541,4.3958,3.7973,4.3029,7644000.0],["2009-03-24",4.143,4.4061,3.8747,3.9727,6251200.0],["2009-03-25",4.0398,4.2255,3.6838,4.0553,5975500.0],["2009-03-26",4.0707,4.2616,3.8695,4.2462,5152100.0],["2009-03-27",4.0192,4.1997,4.0192,4.0656,4066100.0],["2009-03-30",3.9779,4.0192,3.8695,3.9366,6110500.0],["2009-03-31",4.1172,4.5196,3.9882,4.4422,7953300.0],["2009-04-01",4.3287,4.3442,4.0914,4.1894,6920600.0],["2009-04-02",4.3339,4.4887,4.21,4.4164,5771800.0],["2009-04-03",4.4009,4.8447,4.1585,4.8343,6624600.0],["2009-04-06",4.7518,4.7673,4.468,4.6176,5465300.0],["2009-04-07",4.5349,4.5722,4.3212,4.3319,5685600.0],["2009-04-08",4.3586,4.5348,4.3212,4.4654,3670600.0],["2009-04-09",4.6417,5.2399,4.5562,5.2185,7003000.0],["2009-04-13",5.1064,5.491,4.9889,5.3734,5728400.0],["2009-04-14",5.3094,5.3948,4.866,4.8874,7377100.0],["2009-04-15",4.8714,5.288,4.7058,5.2666,4836800.0],["2009-04-16",5.2453,5.5497,4.9461,5.3628,5152100.0],["2009-04-17",5.3361,5.5283,5.1277,5.3734,4914300.0],["2009-04-20",5.2239,5.3254,4.631,4.6524,6325800.0],["2009-04-21",4.6096,5.3414,4.4921,5.288,8140700.0],["2009-04-22",5.0316,5.4429,4.9461,5.2079,7599800.0],["2009-04-23",5.2185,5.3521,5.0476,5.32,5359000.0],["2009-04-24",5.3467,5.8702,5.1865,5.71,8040200.0],["2009-04-27",5.5657,5.6298,5.0636,5.2185,4964200.0],["2009-04-28",5.1438,5.4375,5.0957,5.2292,4087300.0],["2009-04-29",5.272,5.4536,5.2079,5.3574,5197500.0],["2009-04-30",5.3948,5.4749,5.2453,5.3788,4609200.0],["2009-05-01",5.3414,5.4055,5.1865,5.2346,5371800.0],["2009-05-04",5.3307,5.8862,5.2453,5.8595,5563000.0],["2009-05-05",5.7741,5.8435,5.4269,5.4482,5036100.0],["2009-05-06",5.7313,5.8755,5.4536,5.726,5727400.0],["2009-05-07",5.7901,5.8275,5.1651,5.2559,7449000.0],["2009-05-08",5.3147,5.8061,5.2559,5.7847,5430300.0],["2009-05-11",5.32,5.6031,5.0797,5.4429,4860100.0],["2009-05-12",5.4749,5.5711,5.0904,5.3147,4132400.0],["2009-05-13",5.2239,5.2239,4.7752,4.8179,5331500.0],["2009-05-14",4.9355,5.1918,4.7271,5.1491,5169500.0],["2009-05-15",5.1651,5.2453,4.8393,4.9622,4618300.0],["2009-05-18",5.1171,5.6886,5.0209,5.6245,6278700.0],["2009-05-19",5.4749,5.6459,5.3361,5.4375,4148200.0],["2009-05-20",5.5016,5.71,5.4002,5.4215,3667600.0],["2009-05-21",5.3147,5.5924,5.304,5.5497,2911800.0],["2009-05-22",5.5711,5.6672,5.4002,5.4375,2842900.0],["2009-05-26",5.2506,5.9396,5.0743,5.8702,6374200.0],["2009-05-27",5.8916,5.8969,5.6031,5.6245,4851300.0],["2009-05-28",5.6939,5.7741,5.491,5.6619,4879900.0],["2009-05-29",5.6192,5.9343,5.5444,5.8755,8349200.0],["2009-06-01",5.9984,6.367,5.8916,6.0411,5171100.0],["2009-06-02",6.0411,6.0571,5.8328,5.9129,3103500.0],["2009-06-03",5.8542,5.961,5.7847,5.9396,2273400.0],["2009-06-04",5.8382,6.0945,5.8221,5.9984,3057600.0],["2009-06-05",6.0251,6.1159,5.8862,5.929,3067400.0],["2009-06-08",5.929,6.0358,5.7954,5.9663,2603700.0],["2009-06-09",5.977,6.0839,5.7954,5.9931,2435200.0],["2009-06-10",6.1052,6.1319,5.6085,5.758,3203500.0],["2009-06-11",5.7794,5.9076,5.6192,5.6405,2141100.0],["2009-06-12",5.5978,6.0144,5.5871,5.9984,2504600.0],["2009-06-15",5.8969,5.9236,5.6138,5.6619,3856500.0],["2009-06-16",5.6833,5.7954,5.4696,5.6138,2438800.0],["2009-06-17",5.5551,5.7206,5.4322,5.5283,2790100.0],["2009-06-18",5.5818,5.7313,5.4856,5.6779,2615400.0],["2009-06-19",5.6939,5.7687,5.6085,5.758,2745500.0],["2009-06-22",5.6939,5.742,5.4749,5.4856,3405800.0],["2009-06-23",5.4803,5.5764,5.2933,5.3147,3924500.0],["2009-06-24",5.3414,5.4643,5.2132,5.272,3967300.0],["2009-06-25",5.2613,5.3681,5.1491,5.3254,2700900.0],["2009-06-26",5.2933,5.5123,5.288,5.4429,2570700.0],["2009-06-29",5.491,5.5123,5.304,5.3628,2472500.0],["2009-06-30",5.3681,5.5497,5.3681,5.5177,2807900.0],["2009-07-01",5.539,5.7153,5.523,5.6672,3200200.0],["2009-07-02",5.5924,5.6245,5.3681,5.3948,4446300.0],["2009-07-06",5.3895,5.5924,5.3307,5.5764,2753600.0],["2009-07-07",5.5818,5.5871,5.3574,5.3788,4248900.0],["2009-07-08",5.4712,5.4712,5.047,5.1232,5613100.0],["2009-07-09",5.2374,5.2374,5.0579,5.0742,3992400.0],["2009-07-10",5.047,5.5311,4.9274,5.0525,1957500.0],["2009-07-13",5.0742,5.2483,5.0035,5.2374,2827000.0],["2009-07-14",5.2755,5.3244,5.0905,5.2918,1597800.0],["2009-07-15",5.3679,5.4712,5.2102,5.4223,3271100.0],["2009-07-16",5.3516,5.4604,5.2428,5.406,2685600.0],["2009-07-17",5.3842,5.4114,5.1232,5.1558,3238800.0],["2009-07-20",5.183,5.2863,5.1612,5.2591,4142300.0],["2009-07-21",5.319,5.319,5.1286,5.2374,2759400.0],["2009-07-22",5.1667,5.319,5.1558,5.2319,4586200.0],["2009-07-23",5.2048,5.4712,5.1939,5.4332,4705600.0],["2009-07-24",5.4114,5.5039,5.3027,5.4821,1613200.0],["2009-07-27",5.4767,5.5365,5.3679,5.5365,3195700.0],["2009-07-28",5.4984,5.6834,5.4712,5.667,2312500.0],["2009-07-29",5.5528,5.6507,5.4984,5.5909,1781300.0],["2009-07-30",5.6834,5.939,5.6562,5.803,2521100.0],["2009-07-31",5.7704,5.8465,5.6616,5.6834,2510600.0],["2009-08-03",5.7649,5.852,5.6398,5.7323,2739200.0],["2009-08-04",5.6997,6.2435,5.629,6.1674,4266900.0],["2009-08-05",6.4448,7.1191,6.3795,6.9614,8811300.0],["2009-08-06",7.0756,7.266,6.8363,6.9397,5508000.0],["2009-08-07",7.092,7.6141,6.9723,7.4509,3996900.0],["2009-08-10",7.3584,7.3911,7.13,7.2225,2692000.0],["2009-08-11",7.2116,7.2225,6.9451,7.1083,3184400.0],["2009-08-12",7.1137,7.3693,7.0865,7.1191,2499800.0],["2009-08-13",7.1409,7.3204,7.0376,7.2062,2467000.0],["2009-08-14",7.13,7.2062,6.9506,7.1899,2004700.0],["2009-08-17",6.8581,6.9669,6.7602,6.8309,4215300.0],["2009-08-18",6.8635,7.0648,6.7548,6.9451,2981900.0],["2009-08-19",6.8472,6.956,6.7384,6.8255,2180800.0],["2009-08-20",6.7439,7.0104,6.7113,6.956,3698900.0],["2009-08-21",7.0811,7.4455,7.0702,7.2388,3639800.0],["2009-08-24",7.2986,7.3367,7.1681,7.2007,2342500.0],["2009-08-25",7.2062,7.3639,7.1191,7.1409,4426900.0],["2009-08-26",7.1463,7.2062,7.0049,7.0865,3315200.0],["2009-08-27",7.0865,7.0974,6.8907,7.0376,3211500.0],["2009-08-28",7.1137,7.1246,6.9342,7.1191,3758300.0],["2009-08-31",7.0049,7.0321,6.9234,6.956,3017700.0],["2009-09-01",6.9342,7.0158,6.6514,6.6786,4395200.0],["2009-09-02",6.6351,6.7167,6.4937,6.4937,3305700.0],["2009-09-03",6.5644,6.7439,6.4883,6.7439,4028000.0],["2009-09-04",6.7439,6.7874,6.5644,6.7765,2457400.0],["2009-09-08",6.8037,7.0702,6.6569,7.0648,2901400.0],["2009-09-09",6.9723,7.3367,6.9342,7.2714,3795100.0],["2009-09-10",7.2442,7.4237,7.1246,7.3856,2178100.0],["2009-09-11",7.3748,7.5053,7.266,7.3911,2195200.0],["2009-09-14",7.3149,7.7555,7.3095,7.75,2208900.0],["2009-09-15",7.7446,8.0872,7.5869,7.837,4209200.0],["2009-09-16",7.9077,8.2939,7.837,8.147,4512200.0],["2009-09-17",8.0981,8.4679,7.9893,8.0274,3940400.0],["2009-09-18",8.0818,8.2286,7.9132,8.1253,3869800.0],["2009-09-21",8.1688,8.3211,7.9839,8.0709,2147100.0],["2009-09-22",8.1253,8.3374,8.0492,8.2993,2318500.0],["2009-09-23",8.4951,8.5332,8.1525,8.1688,4448300.0],["2009-09-24",8.1742,8.3102,7.8534,8.06,3971300.0],["2009-09-25",7.9621,8.2939,7.9349,8.1688,3246800.0],["2009-09-28",8.2341,8.6256,8.1634,8.6256,2874900.0],["2009-09-29",8.6474,8.7072,8.3537,8.3537,2625300.0],["2009-09-30",8.6148,8.8269,8.3537,8.5604,4292900.0],["2009-10-01",8.506,8.5386,8.147,8.147,5741600.0],["2009-10-02",7.9948,8.332,7.8969,7.9676,4320200.0],["2009-10-05",8.0492,8.3863,8.0492,8.2286,2852800.0],["2009-10-06",8.3483,8.4462,8.0492,8.1688,2256900.0],["2009-10-07",8.1525,8.2885,8.0056,8.2069,2212200.0],["2009-10-08",8.283,8.506,8.2667,8.4081,2370000.0],["2009-10-09",8.4027,8.506,8.3156,8.4679,1458700.0],["2009-10-12",8.506,8.5821,8.4516,8.4734,969300.0],["2009-10-13",8.4299,8.4788,8.2776,8.3592,1870200.0],["2009-10-14",8.4967,8.5793,8.4362,8.5353,3956600.0],["2009-10-15",8.4967,8.5738,8.4362,8.5408,1861100.0],["2009-10-16",8.4197,8.4857,8.2876,8.3647,2325400.0],["2009-10-19",8.3812,8.6948,8.3812,8.6013,3106500.0],["2009-10-20",8.3096,8.3096,7.9299,8.0125,6526700.0],["2009-10-21",8.0015,8.1335,7.6988,7.7978,4232200.0],["2009-10-22",7.8033,8.2546,7.6823,8.2381,3595200.0],["2009-10-23",8.2161,8.2656,7.9849,8.029,3058400.0],["2009-10-26",8.062,8.1886,7.9409,8.0015,2538500.0],["2009-10-27",8.051,8.1005,7.8143,7.8364,2306500.0],["2009-10-28",8.0455,8.1776,7.6658,7.6713,3524200.0],["2009-10-29",7.8309,7.9904,7.7593,7.9684,3889200.0],["2009-10-30",7.9684,8.073,7.7263,7.9134,6016900.0],["2009-11-02",7.9519,8.1335,7.7043,7.9244,3902900.0],["2009-11-03",7.8254,8.0125,7.7373,7.9684,3151000.0],["2009-11-04",8.062,8.128,7.7538,7.7923,2694000.0],["2009-11-05",7.9024,8.007,7.7593,7.9134,2871400.0],["2009-11-06",7.7703,7.8804,7.7098,7.7703,2396600.0],["2009-11-09",7.8364,8.1831,7.8364,8.1225,3853100.0],["2009-11-10",8.04,8.2381,7.9794,8.15,3040100.0],["2009-11-11",8.2601,8.4197,8.1886,8.3922,2111200.0],["2009-11-12",8.3592,8.4197,8.1776,8.1776,2232400.0],["2009-11-13",8.2051,8.4197,8.1776,8.4197,2651300.0],["2009-11-16",8.5077,8.6508,8.4472,8.5408,2083500.0],["2009-11-17",8.4857,8.6398,8.4197,8.4472,3234000.0],["2009-11-18",8.4692,8.7113,8.3812,8.6563,2503600.0],["2009-11-19",8.5848,8.5848,8.2986,8.3206,2487100.0],["2009-11-20",8.2161,8.3371,8.1665,8.2051,1615200.0],["2009-11-23",8.3867,8.4417,8.1886,8.2601,1563900.0],["2009-11-24",8.2491,8.2546,7.9794,8.029,1902000.0],["2009-11-25",7.9905,8.1776,7.9905,8.1005,1047900.0],["2009-11-27",7.9684,8.0785,7.8144,7.9134,896500.0],["2009-11-30",7.9739,8.2546,7.8639,8.2381,2257500.0],["2009-12-01",8.2271,8.4307,8.2051,8.3867,1623600.0],["2009-12-02",8.3426,8.5242,8.3426,8.4637,2278700.0],["2009-12-03",8.4912,8.6288,8.3702,8.4032,2253300.0],["2009-12-04",8.5738,8.8049,8.5628,8.7774,2791700.0],["2009-12-07",8.7444,8.7664,8.3922,8.4582,2316700.0],["2009-12-08",8.3537,8.5518,8.3096,8.3812,1565100.0],["2009-12-09",8.3647,8.4252,8.2491,8.2656,1605000.0],["2009-12-10",8.3261,8.3536,8.128,8.1996,1250100.0],["2009-12-11",8.2601,8.3261,8.1555,8.2986,1346300.0],["2009-12-14",8.4472,8.5518,8.1996,8.5353,2099100.0],["2009-12-15",8.4582,8.4912,8.3867,8.4417,1556100.0],["2009-12-16",8.4692,8.6013,8.4582,8.5518,1447600.0],["2009-12-17",8.4747,8.6068,8.4307,8.5132,1257900.0],["2009-12-18",8.5683,8.6728,8.3922,8.6728,2148400.0],["2009-12-21",8.6783,8.8104,8.6453,8.8049,1901000.0],["2009-12-22",8.7499,9.058,8.7499,9.025,1989400.0],["2009-12-23",9.036,9.2727,8.992,9.2286,2767500.0],["2009-12-24",9.2782,9.3332,9.2121,9.3222,590100.0],["2009-12-28",9.3277,9.4983,9.2837,9.3442,1758400.0],["2009-12-29",9.3387,9.4322,9.1681,9.2176,1241500.0],["2009-12-30",9.2066,9.2451,9.1076,9.1791,1229900.0],["2009-12-31",9.1076,9.2176,9.014,9.047,1949100.0],["2010-01-04",9.1131,9.1956,8.8819,8.9205,1835200.0],["2010-01-05",8.915,8.97,8.8104,8.9095,1665600.0],["2010-01-06",8.926,9.036,8.7829,8.8489,1889000.0],["2010-01-07",8.8269,9.036,8.7058,8.915,1792000.0],["2010-01-08",8.8269,8.904,8.6783,8.7389,1099800.0],["2010-01-11",8.8544,8.9425,8.7829,8.7994,1531200.0],["2010-01-12",8.8985,8.937,8.5408,8.5848,2410800.0],["2010-01-13",8.5903,8.8854,8.5458,8.8353,1949500.0],["2010-01-14",8.7574,8.8186,8.6906,8.7629,1234000.0],["2010-01-15",8.6961,8.7629,8.5959,8.6572,1531600.0],["2010-01-19",8.6906,8.891,8.6349,8.8687,1855900.0],["2010-01-20",8.7963,8.8075,8.607,8.7796,1500100.0],["2010-01-21",8.7741,8.8631,8.5402,8.5514,2653500.0],["2010-01-22",8.5959,8.6572,8.312,8.3343,1828500.0],["2010-01-25",8.5068,8.6126,8.2674,8.5124,1979500.0],["2010-01-26",8.4345,8.5458,8.3175,8.4567,2069400.0],["2010-01-27",8.44,8.5736,8.3064,8.5736,1789600.0],["2010-01-28",8.5736,8.7073,8.4734,8.5959,2003200.0],["2010-01-29",8.6405,8.7407,8.5569,8.6627,2573400.0],["2010-02-01",8.724,8.8353,8.6683,8.7685,1844100.0],["2010-02-02",8.5959,8.9578,8.5959,8.9355,1547500.0],["2010-02-03",8.8687,8.8743,8.5903,8.7462,1881500.0],["2010-02-04",8.6516,8.7574,8.5235,8.5347,3858200.0],["2010-02-05",8.5514,8.8019,8.4679,8.8019,4798600.0],["2010-02-08",8.7518,8.8854,8.6182,8.6404,2499600.0],["2010-02-09",8.7963,8.7963,8.3454,8.4011,4455200.0],["2010-02-10",8.3398,8.4345,8.0615,8.1839,2427300.0],["2010-02-11",8.1561,8.3844,8.0559,8.3788,2589100.0],["2010-02-12",8.2953,8.4901,8.2173,8.4345,3174900.0],["2010-02-16",8.5402,8.7852,8.4178,8.7741,2689100.0],["2010-02-17",8.7796,8.9355,8.7462,8.8965,1880300.0],["2010-02-18",8.8854,9.1025,8.7852,9.0469,1486300.0],["2010-02-19",9.0135,9.1304,8.9522,9.0803,2532900.0],["2010-02-22",9.1304,9.225,9.0135,9.1749,2141700.0],["2010-02-23",9.1638,9.2194,9.0691,9.186,1853300.0],["2010-02-24",9.1972,9.3141,9.1638,9.303,1598700.0],["2010-02-25",9.1805,9.2974,9.1192,9.2807,1633500.0],["2010-02-26",9.2584,9.4366,9.1749,9.3531,2227700.0],["2010-03-01",9.3753,9.4533,9.2863,9.3419,1512300.0],["2010-03-02",9.3586,9.3753,9.2696,9.3197,1114300.0],["2010-03-03",9.3252,9.3364,9.2194,9.2194,1133800.0],["2010-03-04",9.2362,9.303,9.1749,9.1972,1751500.0],["2010-03-05",9.2584,9.4533,9.1972,9.431,2811500.0],["2010-03-08",9.3865,9.598,9.3252,9.5312,1515500.0],["2010-03-09",9.4922,9.6704,9.431,9.4978,3724300.0],["2010-03-10",9.5424,9.6092,9.4087,9.4644,3167300.0],["2010-03-11",9.3976,9.6259,9.3809,9.6092,1495000.0],["2010-03-12",9.6537,9.7094,9.5424,9.637,1327200.0],["2010-03-15",9.6259,9.6927,9.4087,9.5869,1231800.0],["2010-03-16",9.6259,9.9321,9.5869,9.9098,1674400.0],["2010-03-17",9.8653,10.0378,9.5145,9.9321,1793700.0],["2010-03-18",9.8875,10.0211,9.8319,9.8931,1482800.0],["2010-03-19",9.8931,9.9265,9.7817,9.8931,2503600.0],["2010-03-22",9.7985,9.9432,9.7762,9.8987,1855100.0],["2010-03-23",9.8764,9.9154,9.7261,9.8708,1585800.0],["2010-03-24",9.8207,9.9321,9.7873,9.9042,1600800.0],["2010-03-25",9.9488,10.1659,9.9488,10.0044,2194000.0],["2010-03-26",10.049,10.1603,9.9822,10.049,2124800.0],["2010-03-29",10.0879,10.0935,9.9488,9.9822,986600.0],["2010-03-30",9.971,10.0434,9.8987,9.9822,2156900.0],["2010-03-31",9.9265,10.01,9.8152,9.8207,1846600.0],["2010-04-01",9.8987,9.9042,9.7817,9.8764,1323200.0],["2010-04-05",9.9933,10.1603,9.8764,10.1492,1608900.0],["2010-04-06",10.2828,10.5834,10.2049,10.461,3235300.0],["2010-04-07",10.4665,10.4832,10.1269,10.216,2054300.0],["2010-04-08",10.1991,10.3341,10.0923,10.3116,1727300.0],["2010-04-09",10.3453,10.6602,10.3284,10.6602,2290000.0],["2010-04-12",10.6433,10.767,10.5646,10.6545,2954100.0],["2010-04-13",10.6377,11.0762,10.6152,11.0537,3174700.0],["2010-04-14",11.1268,11.1381,11.0144,11.1325,3230900.0],["2010-04-15",11.065,11.1043,10.8288,10.8513,2798700.0],["2010-04-16",10.812,10.9975,10.6995,10.7276,3658100.0],["2010-04-19",10.6658,10.8907,10.6208,10.8794,3055100.0],["2010-04-20",10.9244,11.0931,10.8232,11.0931,1899400.0],["2010-04-21",11.0706,11.5879,11.0706,11.4361,2948600.0],["2010-04-22",11.2955,11.706,11.2505,11.6778,1994700.0],["2010-04-23",11.7116,11.9196,11.5429,11.8409,4019300.0],["2010-04-26",11.779,11.9477,11.7003,11.7453,3317500.0],["2010-04-27",11.6553,11.8353,11.4754,11.4811,2773300.0],["2010-04-28",11.5148,11.6666,11.4136,11.4473,2711200.0],["2010-04-29",11.5991,11.9983,11.5654,11.9477,4995500.0],["2010-04-30",11.9365,12.0883,11.4136,11.4192,2991000.0],["2010-05-03",11.5316,12.032,11.5316,11.8746,2873600.0],["2010-05-04",11.6666,12.1557,11.5373,12.0377,3311700.0],["2010-05-05",11.959,12.1951,11.7622,11.8578,4284900.0],["2010-05-06",11.7172,11.8915,10.5983,11.3461,4497100.0],["2010-05-07",11.3349,11.6778,10.9638,11.1325,3499300.0],["2010-05-10",11.661,11.8521,11.571,11.8521,3200600.0],["2010-05-11",11.6497,12.1108,11.5879,11.9252,3017000.0],["2010-05-12",12.0039,12.2682,11.9533,12.1782,2888300.0],["2010-05-13",12.167,12.2401,11.9252,11.9758,1917700.0],["2010-05-14",11.8578,11.9421,11.5879,11.7172,2548100.0],["2010-05-17",11.7622,11.9365,11.3011,11.7397,1728400.0],["2010-05-18",11.9196,11.959,11.4361,11.4754,2585900.0],["2010-05-19",11.4642,11.6329,11.1268,11.4023,3032800.0],["2010-05-20",11.0875,11.2449,10.7726,10.7951,3184600.0],["2010-05-21",10.6152,11.1437,10.5477,11.11,3479400.0],["2010-05-24",11.0706,11.11,10.722,10.7333,1908100.0],["2010-05-25",10.4409,10.8626,10.2835,10.812,3890600.0],["2010-05-26",10.8738,11.1943,10.767,10.8851,2788800.0],["2010-05-27",11.1325,11.5598,11.0088,11.5373,3245600.0],["2010-05-28",11.5373,11.661,11.3798,11.4305,3009900.0],["2010-06-01",11.3068,11.4248,11.1212,11.1437,2930500.0],["2010-06-02",11.1999,11.4023,11.0425,11.4023,2197600.0],["2010-06-03",11.3742,11.4304,11.0987,11.1268,2729200.0],["2010-06-04",10.8794,11.0031,10.171,10.2891,6164400.0],["2010-06-07",10.3509,10.5027,10.1766,10.2722,5322800.0],["2010-06-08",10.2778,10.4634,9.9967,10.4128,3973600.0],["2010-06-09",10.5252,10.9469,10.5196,10.6321,3804500.0],["2010-06-10",10.8626,11.1156,10.7501,11.065,3255400.0],["2010-06-11",10.9807,11.2449,10.9188,11.1999,2250100.0],["2010-06-14",11.3068,11.5092,11.2449,11.3742,2475100.0],["2010-06-15",11.4192,11.6497,11.363,11.6047,1334800.0],["2010-06-16",11.5429,11.6778,11.4192,11.5935,1771000.0],["2010-06-17",11.5935,11.7284,11.4923,11.661,2033500.0],["2010-06-18",11.7059,11.7566,11.5654,11.7059,2787500.0],["2010-06-21",11.8128,11.8971,11.4304,11.4867,1978500.0],["2010-06-22",11.481,11.6104,10.9188,10.9357,3322900.0],["2010-06-23",10.9188,11.1493,10.7108,10.975,2179600.0],["2010-06-24",10.8794,11.0031,10.6264,10.677,3025900.0],["2010-06-25",10.7445,11.0762,10.6433,11.0537,3485100.0],["2010-06-28",11.1606,11.2393,11.0144,11.1043,2674600.0],["2010-06-29",10.9019,10.975,10.677,10.7558,3636600.0],["2010-06-30",10.7558,11.0819,10.6939,10.7558,3527600.0],["2010-07-01",10.7389,10.8345,10.4353,10.7726,3051500.0],["2010-07-02",10.5702,10.7333,10.3003,10.3847,3270300.0],["2010-07-06",10.5084,10.6827,10.0811,10.2048,4214700.0],["2010-07-07",10.2048,10.8401,10.2048,10.8288,3970100.0],["2010-07-08",11.1467,11.2886,10.9026,11.124,3146000.0],["2010-07-09",11.0559,11.3623,11.0559,11.351,2273700.0],["2010-07-12",11.3056,11.3907,11.1296,11.3113,1487000.0],["2010-07-13",11.4588,11.6234,11.4304,11.5723,1867600.0],["2010-07-14",11.4872,11.5894,11.2318,11.4248,1999600.0],["2010-07-15",11.4248,11.5156,11.1353,11.4588,1732500.0],["2010-07-16",11.3396,11.4531,10.8118,10.8913,2283800.0],["2010-07-19",10.9594,11.158,10.6699,11.0899,1493700.0],["2010-07-20",10.8856,11.351,10.8118,11.3396,1743300.0],["2010-07-21",11.4645,11.4645,10.9878,11.0445,1930100.0],["2010-07-22",11.2488,11.6348,11.1921,11.5667,1940700.0],["2010-07-23",11.5269,11.7029,11.3226,11.7029,2110700.0],["2010-07-26",11.7142,12.1399,11.595,12.1172,1623600.0],["2010-07-27",12.208,12.3215,11.981,12.0548,2875100.0],["2010-07-28",11.998,12.2534,11.9923,12.1399,1435700.0],["2010-07-29",12.2307,12.2761,11.8334,11.9583,2323100.0],["2010-07-30",11.7994,12.0604,11.6802,11.981,1532500.0],["2010-08-02",12.2137,12.4804,12.191,12.2874,2204600.0],["2010-08-03",12.191,12.2988,12.0037,12.1002,2267500.0],["2010-08-04",12.1796,12.191,11.9412,12.0093,2466000.0],["2010-08-05",11.9185,12.1285,11.8958,11.9072,1891000.0],["2010-08-06",11.8164,11.9412,11.6404,11.8334,2011200.0],["2010-08-09",11.9185,12.0604,11.8107,12.015,1002900.0],["2010-08-10",11.8277,12.0491,11.7653,11.9015,1168100.0],["2010-08-11",11.6404,11.7767,11.4929,11.578,1718000.0],["2010-08-12",11.4248,11.561,11.351,11.4191,1409700.0],["2010-08-13",11.1126,11.544,11.0672,11.4361,1636600.0],["2010-08-16",11.4588,11.561,11.2772,11.3794,1687000.0],["2010-08-17",11.4986,11.6234,11.4191,11.578,2562400.0],["2010-08-18",11.578,11.771,11.4645,11.6404,1218600.0],["2010-08-19",11.578,11.5837,11.1978,11.2942,1685800.0],["2010-08-20",11.2205,11.2942,11.141,11.2942,1086300.0],["2010-08-23",11.368,11.5156,11.3283,11.3907,1141800.0],["2010-08-24",11.2034,11.4872,11.1467,11.351,1498900.0],["2010-08-25",11.2034,11.6177,11.2034,11.5667,1159700.0],["2010-08-26",11.6234,11.7312,11.3964,11.4134,1219300.0],["2010-08-27",11.5269,11.6915,11.2942,11.6064,1879000.0],["2010-08-30",11.5723,11.8107,11.5156,11.5156,1119300.0],["2010-08-31",11.4986,11.7483,11.4645,11.6802,1585200.0],["2010-09-01",11.8958,12.1512,11.8334,12.1399,2289200.0],["2010-09-02",12.1399,12.3272,12.0548,12.1739,1921100.0],["2010-09-03",12.3442,12.4293,12.225,12.4293,1122600.0],["2010-09-07",12.3442,12.3896,12.2023,12.2137,1215800.0],["2010-09-08",11.6461,11.8277,11.6234,11.771,13982800.0],["2010-09-09",11.9072,11.9072,11.6972,11.7426,2151000.0],["2010-09-10",11.7483,11.8675,11.7029,11.8277,1548600.0],["2010-09-13",11.9469,12.0037,11.8334,11.9923,1622000.0],["2010-09-14",11.9299,12.0888,11.8788,11.998,1816800.0],["2010-09-15",11.9299,12.1456,11.8958,12.0775,1747300.0],["2010-09-16",12.0604,12.191,12.0207,12.0888,1347300.0],["2010-09-17",12.1512,12.2704,12.0093,12.2477,1968200.0],["2010-09-20",12.3669,12.6337,12.3272,12.5542,2182100.0],["2010-09-21",12.5201,12.5315,12.2193,12.2477,2566600.0],["2010-09-22",12.225,12.3612,11.9866,12.015,1698800.0],["2010-09-23",11.8788,11.9469,11.578,11.6404,2503200.0],["2010-09-24",11.8221,12.0037,11.771,11.981,2125600.0],["2010-09-27",11.9696,11.9696,11.7312,11.8391,1624900.0],["2010-09-28",11.8221,12.0037,11.6234,11.9923,2351700.0],["2010-09-29",11.9185,12.0377,11.8618,11.9356,2949000.0],["2010-09-30",12.0093,12.1739,11.9469,11.9866,3793700.0],["2010-10-01",12.1172,12.1853,11.9129,12.1626,2199400.0],["2010-10-04",12.1512,12.242,12.1002,12.1796,2512000.0],["2010-10-05",12.3101,12.4123,12.1853,12.3272,2378200.0],["2010-10-06",12.3272,12.4237,12.191,12.2761,1692600.0],["2010-10-07",12.3556,12.4464,12.1853,12.2193,1169800.0],["2010-10-08",12.2137,12.3726,12.1853,12.3045,1296300.0],["2010-10-11",12.2818,12.3783,12.2591,12.2874,1084900.0],["2010-10-12",12.2818,12.4237,12.191,12.3556,1860700.0],["2010-10-13",12.5244,12.7248,12.387,12.5187,1832100.0],["2010-10-14",12.4614,12.616,12.3641,12.4443,1635900.0],["2010-10-15",12.4901,12.5473,12.4214,12.4443,1261400.0],["2010-10-18",12.4615,12.7362,12.4386,12.7362,1872600.0],["2010-10-19",12.5931,12.8564,12.5187,12.553,2600300.0],["2010-10-20",12.5931,12.9137,12.5931,12.8049,1740300.0],["2010-10-21",12.8507,13.011,12.719,12.7877,1779400.0],["2010-10-22",12.8392,13.0625,12.782,13.0339,2899200.0],["2010-10-25",13.1197,13.1541,12.9251,12.9766,2073500.0],["2010-10-26",12.8793,12.9595,12.8106,12.9137,2278100.0],["2010-10-27",12.8679,12.9137,12.7248,12.8679,2613800.0],["2010-10-28",12.948,12.9823,12.6675,12.8049,2036900.0],["2010-10-29",12.7305,12.9366,12.7019,12.8679,2264500.0],["2010-11-01",12.9938,13.1255,12.8221,12.9709,1960800.0],["2010-11-02",13.051,13.0854,12.7992,12.885,1847300.0],["2010-11-03",12.9079,13.1197,12.845,13.1083,2515800.0],["2010-11-04",13.2457,13.4975,13.1655,13.4975,2053900.0],["2010-11-05",13.4746,13.7952,13.3888,13.7666,2543700.0],["2010-11-08",13.7208,13.7952,13.4403,13.549,1926700.0],["2010-11-09",13.6006,13.6063,12.7305,12.8564,4172500.0],["2010-11-10",12.8679,13.1255,12.8621,13.1026,2877600.0],["2010-11-11",12.8335,13.1197,12.782,13.051,2289900.0],["2010-11-12",12.8106,13.0625,12.7076,12.7133,3209200.0],["2010-11-15",12.7763,12.9194,12.6503,12.6847,1966200.0],["2010-11-16",12.6103,12.6618,12.1695,12.284,2433400.0],["2010-11-17",12.284,12.4786,12.2096,12.3813,1391100.0],["2010-11-18",12.553,12.6504,12.4672,12.5473,1706900.0],["2010-11-19",12.5015,12.6904,12.3813,12.6561,1331700.0],["2010-11-22",12.553,12.7362,12.5187,12.6904,1222300.0],["2010-11-23",12.553,12.6561,12.513,12.5473,1803400.0],["2010-11-24",12.679,12.8564,12.6389,12.8049,1859200.0],["2010-11-26",12.5702,12.8736,12.5645,12.7763,753800.0],["2010-11-29",12.6217,12.9137,12.553,12.8564,1918800.0],["2010-11-30",12.7362,12.9366,12.7248,12.7648,2556300.0],["2010-12-01",12.948,12.9652,12.6618,12.8793,1815900.0],["2010-12-02",12.9022,13.0854,12.8908,13.0568,1673700.0],["2010-12-03",12.9881,13.1197,12.9194,13.0453,1318500.0],["2010-12-06",13.0339,13.0625,12.7763,12.9995,1005600.0],["2010-12-07",13.1254,13.1941,13.0224,13.051,1026100.0],["2010-12-08",13.051,13.0739,12.7076,12.845,1301400.0],["2010-12-09",12.9079,12.948,12.6675,12.6732,1449300.0],["2010-12-10",12.6732,13.114,12.6675,13.0854,1682200.0],["2010-12-13",13.1426,13.2628,13.0052,13.114,1215200.0],["2010-12-14",13.1483,13.3029,12.9308,12.9766,1378600.0],["2010-12-15",12.8507,13.0396,12.7877,12.8106,2188300.0],["2010-12-16",12.8392,12.9079,12.679,12.7763,1265300.0],["2010-12-17",12.7934,12.8965,12.7477,12.885,3014200.0],["2010-12-20",12.9079,13.1197,12.8507,13.051,1117500.0],["2010-12-21",13.1083,13.1312,12.9881,13.1197,1159200.0],["2010-12-22",13.1712,13.3544,13.0854,13.2686,2047900.0],["2010-12-23",13.3086,13.4632,13.2399,13.2571,1288000.0],["2010-12-27",13.217,13.4804,13.2056,13.4632,767600.0],["2010-12-28",13.4861,13.5204,13.3029,13.3601,1084100.0],["2010-12-29",13.3716,13.446,13.2628,13.4403,1085600.0],["2010-12-30",13.4346,13.5147,13.4002,13.4632,831700.0],["2010-12-31",13.4288,13.549,13.4174,13.4632,1080300.0],["2011-01-03",13.6063,13.6807,13.5261,13.6635,1815600.0],["2011-01-04",13.7036,13.7036,13.2228,13.2342,2389100.0],["2011-01-05",13.1827,13.383,13.1026,13.1197,1767000.0],["2011-01-06",13.0968,13.2914,13.0052,13.0224,2494900.0],["2011-01-07",13.0052,13.1426,12.8106,12.9137,3042000.0],["2011-01-10",12.8507,13.0052,12.7019,12.9366,2805300.0],["2011-01-11",13.0052,13.051,12.7877,13.011,1822000.0],["2011-01-12",13.1754,13.2793,13.0312,13.2101,1924000.0],["2011-01-13",13.1581,13.2966,13.1004,13.1524,1780300.0],["2011-01-14",13.1235,13.1812,13.0254,13.1177,1620400.0],["2011-01-18",13.0427,13.3428,12.9677,13.337,2440600.0],["2011-01-19",13.3601,13.3601,13.1754,13.2043,1560600.0],["2011-01-20",13.135,13.3774,13.1062,13.1985,1294500.0],["2011-01-21",13.2389,13.3082,13.187,13.2447,1193500.0],["2011-01-24",13.2793,13.5506,13.2505,13.4294,924300.0],["2011-01-25",13.3832,13.591,13.3486,13.539,3066400.0],["2011-01-26",13.6025,13.6602,13.4409,13.5333,2548600.0],["2011-01-27",13.6025,13.7641,13.5333,13.6602,1474300.0],["2011-01-28",13.6544,13.7006,13.3717,13.4063,1256200.0],["2011-01-31",13.4986,13.6429,13.4755,13.5506,2205600.0],["2011-02-01",13.6602,13.6602,13.3832,13.5563,2619200.0],["2011-02-02",13.5333,13.7295,13.5333,13.6198,1082600.0],["2011-02-03",13.6025,13.7064,13.539,13.6833,743000.0],["2011-02-04",13.7179,13.7179,13.4005,13.4813,1502400.0],["2011-02-07",13.5102,13.666,13.4813,13.666,1518400.0],["2011-02-08",13.6198,13.6198,13.4121,13.4813,1304700.0],["2011-02-09",13.4236,13.5794,13.4236,13.5333,1153800.0],["2011-02-10",13.4871,13.6718,13.4755,13.6083,1468400.0],["2011-02-11",13.5737,13.9084,13.5737,13.8507,1773400.0],["2011-02-14",13.8911,14.0123,13.8103,13.9776,1379800.0],["2011-02-15",13.9026,13.9834,13.8276,13.8795,838300.0],["2011-02-16",13.9141,14.0353,13.6891,13.7468,1095200.0],["2011-02-17",13.7122,13.8276,13.6602,13.741,1282900.0],["2011-02-18",13.7814,13.8507,13.666,13.7699,898500.0],["2011-02-22",13.6487,13.8218,13.614,13.6891,1736000.0],["2011-02-23",13.6487,13.7583,13.4525,13.5563,1569900.0],["2011-02-24",13.5563,13.614,13.3082,13.4929,2556400.0],["2011-02-25",13.5679,13.7468,13.5679,13.7352,2508700.0],["2011-02-28",13.793,14.0757,13.7583,14.0353,2291100.0],["2011-03-01",14.0296,14.093,13.6602,13.666,1724500.0],["2011-03-02",13.6775,13.8449,13.5159,13.6198,2267600.0],["2011-03-03",13.7122,13.8449,13.6429,13.7641,1568400.0],["2011-03-04",13.7237,13.7583,13.539,13.6198,1576700.0],["2011-03-07",13.591,13.7468,13.5159,13.5679,1893600.0],["2011-03-08",13.5967,13.8045,13.5736,13.7295,1219500.0],["2011-03-09",13.7237,13.793,13.5506,13.6833,1358200.0],["2011-03-10",13.539,13.5563,13.4178,13.4294,1258100.0],["2011-03-11",13.3255,13.7064,13.3255,13.6602,1512400.0],["2011-03-14",13.5852,13.666,13.4755,13.5275,1103600.0],["2011-03-15",13.187,13.5563,13.1466,13.4467,1570300.0],["2011-03-16",13.4294,13.5563,13.262,13.3543,1952500.0],["2011-03-17",13.5506,13.5736,13.3082,13.4929,1157600.0],["2011-03-18",13.6198,13.6198,13.4871,13.5563,1697100.0],["2011-03-21",13.7064,13.7583,13.6083,13.741,1179400.0],["2011-03-22",13.7179,13.7641,13.4986,13.5563,1359100.0],["2011-03-23",13.5102,13.5737,13.3428,13.4582,1468800.0],["2011-03-24",13.5044,13.6256,13.3832,13.5506,1855800.0],["2011-03-25",13.5621,13.7526,13.5333,13.6198,992900.0],["2011-03-28",13.666,13.7179,13.5448,13.5967,826100.0],["2011-03-29",13.6025,13.7179,13.4236,13.6948,1108000.0],["2011-03-30",13.7295,13.8853,13.666,13.8564,1434400.0],["2011-03-31",13.816,14.0873,13.816,14.0642,1624400.0],["2011-04-01",14.1277,14.1623,14.0065,14.1219,2296200.0],["2011-04-04",14.1392,14.2546,14.0642,14.1219,1280000.0],["2011-04-05",14.0757,14.2085,14.018,14.0931,1376600.0],["2011-04-06",14.2373,14.2373,13.9603,14.0411,2011500.0],["2011-04-07",14.1022,14.1022,13.8056,13.8579,1172300.0],["2011-04-08",13.887,13.9742,13.7125,13.7823,986400.0],["2011-04-11",13.7823,13.9393,13.7125,13.7765,986300.0],["2011-04-12",13.7184,13.8579,13.7067,13.7591,1093800.0],["2011-04-13",13.8114,13.8463,13.7125,13.7242,1655300.0],["2011-04-14",13.6195,13.8928,13.6195,13.8579,2172300.0],["2011-04-15",13.8986,14.044,13.8114,14.044,1778600.0],["2011-04-18",13.8812,13.887,13.73,13.7881,1462000.0],["2011-04-19",13.8289,14.0266,13.8289,13.9975,1008100.0],["2011-04-20",14.1661,14.2534,13.98,14.2243,997600.0],["2011-04-21",14.265,14.3871,14.1196,14.358,772800.0],["2011-04-25",14.3173,14.5325,14.265,14.4976,865900.0],["2011-04-26",14.5325,14.7419,14.4569,14.6546,1100000.0],["2011-04-27",14.6895,14.7942,14.6023,14.7942,1080500.0],["2011-04-28",14.7709,15.2245,14.7651,15.0559,1994800.0],["2011-04-29",15.0384,15.1896,14.864,15.0559,1327500.0],["2011-05-02",15.0617,15.3874,14.9105,15.0326,1525900.0],["2011-05-03",15.021,15.1896,14.7884,14.9628,1200300.0],["2011-05-04",14.9628,14.9919,14.8058,14.8058,2097400.0],["2011-05-05",14.736,15.085,14.7244,14.9454,2700100.0],["2011-05-06",15.0675,15.0791,14.6837,14.707,2817200.0],["2011-05-09",14.6604,14.8175,14.6197,14.7651,1693400.0],["2011-05-10",14.7826,15.0501,14.7826,14.9687,1417400.0],["2011-05-11",14.957,14.957,14.7186,14.7884,1388500.0],["2011-05-12",14.7128,14.7826,14.5965,14.7302,1136300.0],["2011-05-13",14.7419,14.7593,14.55,14.6023,1135100.0],["2011-05-16",14.5732,14.7709,14.5267,14.6604,1198500.0],["2011-05-17",14.6197,14.6779,14.5441,14.6314,1764400.0],["2011-05-18",14.6314,14.8,14.5674,14.7302,1375300.0],["2011-05-19",14.8233,14.8814,14.6953,14.7768,1953900.0],["2011-05-20",14.7186,14.7709,14.5965,14.6255,1471700.0],["2011-05-23",14.4395,14.6197,14.3929,14.5267,1240800.0],["2011-05-24",14.5499,14.6197,14.486,14.5383,1058700.0],["2011-05-25",14.5151,14.7302,14.4511,14.6779,1466600.0],["2011-05-26",14.6081,14.9279,14.6023,14.8523,1382300.0],["2011-05-27",14.8698,14.957,14.8233,14.8872,1733900.0],["2011-05-31",14.9919,15.1838,14.8931,15.1547,2904900.0],["2011-06-01",15.1257,15.178,14.55,14.5616,2520800.0],["2011-06-02",14.5732,14.7651,14.4278,14.4569,2288400.0],["2011-06-03",14.2883,14.6779,14.2534,14.5267,2479600.0],["2011-06-06",14.5151,14.5616,14.3232,14.3348,1366300.0],["2011-06-07",14.3988,14.6953,14.3406,14.5616,2047500.0],["2011-06-08",14.5034,14.6721,14.486,14.5965,2131000.0],["2011-06-09",14.6372,14.6372,14.3987,14.5209,2185100.0],["2011-06-10",14.4511,14.486,14.1894,14.1894,1836100.0],["2011-06-13",14.2534,14.3871,14.1836,14.2941,2052200.0],["2011-06-14",14.4162,14.5151,14.3406,14.4627,1177200.0],["2011-06-15",14.3232,14.4162,14.1022,14.2476,2002300.0],["2011-06-16",14.2417,14.3464,13.9161,14.1894,1797200.0],["2011-06-17",14.3522,14.3522,14.1545,14.3232,3256700.0],["2011-06-20",14.2941,14.5558,14.2766,14.4976,1190400.0],["2011-06-21",14.5907,14.6081,14.4278,14.5558,1970700.0],["2011-06-22",14.3755,14.5848,14.3406,14.4395,3059200.0],["2011-06-23",14.2592,14.2592,13.9103,14.0149,3206800.0],["2011-06-24",14.0149,14.1254,13.8696,13.9742,2051100.0],["2011-06-27",13.9568,14.108,13.9568,14.0266,1271500.0],["2011-06-28",14.0905,14.2476,13.9859,14.1778,1623300.0],["2011-06-29",14.2592,14.3348,14.1603,14.2999,1612400.0],["2011-06-30",14.3348,14.3988,14.2592,14.2766,1519200.0],["2011-07-01",14.2883,14.6604,14.2592,14.5965,1560200.0],["2011-07-05",14.6488,14.7826,14.5441,14.7709,2628800.0],["2011-07-06",14.7651,14.9745,14.6895,14.8989,2550300.0],["2011-07-07",15.0923,15.1861,15.0044,15.0571,3284400.0],["2011-07-08",14.8871,15.0454,14.8754,14.9926,1609200.0],["2011-07-11",14.8344,14.9223,14.7406,14.8403,2044900.0],["2011-07-12",14.7875,15.1919,14.7699,14.9809,1793500.0],["2011-07-13",14.9165,15.2681,14.6527,15.1743,19500500.0],["2011-07-14",15.1802,15.1861,14.9809,15.0513,4599500.0],["2011-07-15",15.0747,15.233,15.0102,15.2271,2713800.0],["2011-07-18",15.1685,15.2974,15.0395,15.2798,3081700.0],["2011-07-19",15.3971,15.5788,15.3209,15.567,3205100.0],["2011-07-20",15.6667,15.6843,15.4615,15.6784,2466200.0],["2011-07-21",15.778,15.9128,15.6432,15.7136,2453500.0],["2011-07-22",15.7429,15.9187,15.6725,15.907,1402800.0],["2011-07-25",15.7429,15.9773,15.6667,15.7605,1925900.0],["2011-07-26",15.8015,15.9304,15.696,15.8425,2064900.0],["2011-07-27",15.7487,15.778,15.3971,15.3971,2396700.0],["2011-07-28",15.4146,15.526,15.2036,15.315,2054500.0],["2011-07-29",15.1861,15.485,15.0454,15.4205,3829300.0],["2011-08-01",15.4322,15.6432,15.2036,15.3209,4041100.0],["2011-08-02",15.2388,15.4557,14.9926,15.0161,3272700.0],["2011-08-03",14.9516,14.9985,14.4183,14.9047,5218100.0],["2011-08-04",14.6586,14.8168,14.1076,14.1193,4343100.0],["2011-08-05",14.2835,14.3186,13.4922,13.586,5632100.0],["2011-08-08",13.5157,13.5215,12.4138,12.4138,7060500.0],["2011-08-09",12.6424,13.7384,12.49,13.7384,7137800.0],["2011-08-10",13.4395,14.0783,13.2812,13.416,5994900.0],["2011-08-11",13.5039,14.5531,13.4043,14.2893,4262000.0],["2011-08-12",14.4593,14.6234,14.0021,14.0725,2871600.0],["2011-08-15",14.2014,14.6175,14.178,14.6175,2481500.0],["2011-08-16",14.4183,14.7699,14.3303,14.6762,3662300.0],["2011-08-17",14.7406,14.9633,14.6293,14.811,4879300.0],["2011-08-18",14.5531,14.6234,14.0549,14.1838,3705600.0],["2011-08-19",13.9142,14.4241,13.838,14.008,3290400.0],["2011-08-22",14.3245,14.4476,14.0666,14.2717,3615800.0],["2011-08-23",14.301,14.7113,14.1487,14.6586,3076500.0],["2011-08-24",14.6293,15.1275,14.5941,15.1157,3273100.0],["2011-08-25",15.2271,15.4498,14.5296,14.6996,2809600.0],["2011-08-26",14.5355,15.1099,14.2717,15.0806,2548000.0],["2011-08-29",15.2505,15.4029,15.1685,15.4029,1834200.0],["2011-08-30",15.3209,15.4967,15.0923,15.3795,1654000.0],["2011-08-31",15.4733,15.6843,15.2857,15.655,2535300.0],["2011-09-01",15.7136,15.7546,15.3502,15.3502,2453300.0],["2011-09-02",15.0395,15.3619,15.0395,15.0864,2339700.0],["2011-09-06",14.6293,15.145,14.6293,15.1157,2235400.0],["2011-09-07",15.356,15.7253,15.063,15.7136,1896900.0],["2011-09-08",15.6198,15.8132,15.4733,15.6022,1642800.0],["2011-09-09",15.4205,15.6081,14.9868,15.1157,2143200.0],["2011-09-12",14.8989,15.2271,14.852,15.2271,2247500.0],["2011-09-13",15.3033,15.3853,15.0513,15.3502,2356100.0],["2011-09-14",15.4615,15.4733,15.0923,15.3678,2304500.0],["2011-09-15",15.485,15.5553,15.3385,15.5026,2460900.0],["2011-09-16",15.4557,15.6725,15.2447,15.6256,4513200.0],["2011-09-19",15.3678,15.444,15.2095,15.2388,2650600.0],["2011-09-20",15.2798,15.3385,15.022,15.022,2496000.0],["2011-09-21",15.0044,15.0571,14.0432,14.0549,4584900.0],["2011-09-22",13.5801,13.9259,13.2519,13.3691,5020100.0],["2011-09-23",13.3105,13.5098,13.2343,13.4688,2740400.0],["2011-09-26",13.6036,13.6973,13.3164,13.5743,2394500.0],["2011-09-27",13.8673,13.9025,13.4981,13.6036,2517100.0],["2011-09-28",13.6094,13.668,13.1288,13.1347,2817700.0],["2011-09-29",13.416,13.4629,13.0995,13.3281,2576500.0],["2011-09-30",13.123,13.3164,12.9764,12.9764,3155300.0],["2011-10-03",12.9178,13.0644,12.1735,12.1735,3895400.0],["2011-10-04",12.0621,12.8592,11.7456,12.8416,4500000.0],["2011-10-05",12.8006,12.8358,11.9566,12.5896,1952700.0],["2011-10-06",12.5369,13.0937,12.4255,13.0878,2059100.0],["2011-10-07",13.0878,13.3281,12.6658,12.6658,3039000.0],["2011-10-10",12.9061,13.3867,12.8475,13.3867,2035400.0],["2011-10-11",13.2226,13.3105,12.8827,12.953,2533100.0],["2011-10-12",13.0654,13.4853,12.9944,13.2724,2489300.0],["2011-10-13",13.16,13.3374,12.8938,13.1837,2029800.0],["2011-10-14",13.3907,13.6154,13.2605,13.5622,1863900.0],["2011-10-17",13.4084,13.4439,13.018,13.089,2682800.0],["2011-10-18",13.0713,13.6213,13.0358,13.5977,2368400.0],["2011-10-19",13.574,13.7041,13.4202,13.4557,2718300.0],["2011-10-20",13.4616,13.5681,13.1245,13.4853,1748700.0],["2011-10-21",13.6332,13.8757,13.5563,13.7929,2584500.0],["2011-10-24",13.8343,14.1951,13.7515,14.1359,2194800.0],["2011-10-25",14.0354,14.1537,13.8047,13.9585,2335400.0],["2011-10-26",14.1537,14.2483,13.8047,14.1951,1997700.0],["2011-10-27",14.6801,15.1828,14.4435,15.1,3956900.0],["2011-10-28",15.029,15.0763,14.5795,14.7037,2718000.0],["2011-10-31",14.2483,14.8752,14.1951,14.7451,3007400.0],["2011-11-01",14.2306,14.6209,14.1477,14.2187,3317700.0],["2011-11-02",14.5322,14.7865,14.3134,14.5736,2386200.0],["2011-11-03",14.7451,14.8161,14.2365,14.7155,2874400.0],["2011-11-04",14.5559,14.6268,14.3548,14.5913,2425200.0],["2011-11-07",14.8575,15.1237,14.4612,14.7806,1603300.0],["2011-11-08",14.9166,14.9462,14.4316,14.9107,1791900.0],["2011-11-09",14.544,14.686,14.2246,14.2601,2488500.0],["2011-11-10",14.4967,14.5085,14.2187,14.3252,1884000.0],["2011-11-11",14.5145,14.7924,14.4139,14.757,1309900.0],["2011-11-14",14.6268,14.686,14.2897,14.3784,1335500.0],["2011-11-15",14.337,14.6446,14.2483,14.5559,1628300.0],["2011-11-16",14.3843,14.544,14.2365,14.2542,1964500.0],["2011-11-17",14.3074,14.3134,13.7751,13.8343,1793900.0],["2011-11-18",13.9466,13.9762,13.7515,13.8638,1517400.0],["2011-11-21",13.6213,13.7101,13.4321,13.6036,1874000.0],["2011-11-22",13.5622,13.6687,13.4735,13.5563,1844100.0],["2011-11-23",13.4025,13.4616,13.1955,13.1955,1779100.0],["2011-11-25",13.16,13.4912,13.1363,13.2428,630600.0],["2011-11-28",13.6627,13.6805,13.3315,13.438,2818500.0],["2011-11-29",13.5149,13.5622,13.2901,13.3729,1321800.0],["2011-11-30",13.8875,13.9348,13.6805,13.8993,2554800.0],["2011-12-01",13.852,13.923,13.6627,13.7929,1605400.0],["2011-12-02",13.9644,14.1123,13.8461,13.9112,1970800.0],["2011-12-05",14.1123,14.1418,13.7515,13.8579,1664500.0],["2011-12-06",13.8402,13.852,13.6627,13.7101,1621500.0],["2011-12-07",13.6805,14.1123,13.5563,14.0827,1898700.0],["2011-12-08",14.0294,14.0294,13.6982,13.7455,1765500.0],["2011-12-09",13.7574,14.2365,13.7574,14.1477,1557200.0],["2011-12-12",13.9585,13.9703,13.6746,13.8402,1995200.0],["2011-12-13",13.9171,14.0708,13.5326,13.6509,1705800.0],["2011-12-14",13.5149,14.0354,13.5031,13.9052,2155400.0],["2011-12-15",14.1004,14.3607,13.9526,14.2897,1665600.0],["2011-12-16",14.3666,14.6564,14.3429,14.544,3195200.0],["2011-12-19",14.6032,14.6387,14.3784,14.4021,2078100.0],["2011-12-20",14.7215,14.822,14.6268,14.7924,1628700.0],["2011-12-21",14.757,14.8338,14.5973,14.7865,1459000.0],["2011-12-22",14.7924,15.0172,14.751,14.8398,2175600.0],["2011-12-23",14.9462,14.9758,14.7806,14.8634,1124200.0],["2011-12-27",14.8279,14.9995,14.757,14.9048,961900.0],["2011-12-28",14.9403,14.958,14.7274,14.7747,1347300.0],["2011-12-29",14.7865,14.9994,14.7865,14.9226,853900.0],["2011-12-30",14.9521,15.0645,14.8457,14.8457,931100.0],["2012-01-03",15.171,15.3011,14.7806,14.9048,1812400.0],["2012-01-04",14.8398,14.8752,14.6327,14.751,2143000.0],["2012-01-05",14.7096,14.9285,14.6268,14.7806,2087100.0],["2012-01-06",14.7865,14.8043,14.5854,14.5913,1959300.0],["2012-01-09",14.6719,14.7017,14.5168,14.5526,1563400.0],["2012-01-10",14.6958,14.7375,14.6122,14.6779,2199800.0],["2012-01-11",14.648,14.6659,14.5705,14.6301,1964200.0],["2012-01-12",14.6003,14.6242,14.2005,14.2542,2643200.0],["2012-01-13",14.1051,14.3855,14.0633,14.3437,4268700.0],["2012-01-17",14.5884,14.7674,14.469,14.6779,2251100.0],["2012-01-18",14.6838,14.8807,14.654,14.8509,1653500.0],["2012-01-19",14.8807,14.8986,14.7077,14.7256,2030200.0],["2012-01-20",14.6659,14.7256,14.5764,14.66,2519000.0],["2012-01-23",14.66,14.7733,14.5287,14.654,1914700.0],["2012-01-24",14.5347,14.9583,14.5347,14.9463,1675300.0],["2012-01-25",14.9046,15.2924,14.8569,15.2626,1615300.0],["2012-01-26",15.37,15.5132,15.2864,15.4595,2314100.0],["2012-01-27",15.3759,15.549,15.3163,15.5191,1851000.0],["2012-01-30",15.3461,15.4535,15.2745,15.3998,1395200.0],["2012-01-31",15.4953,15.5669,15.3521,15.5251,2297200.0],["2012-02-01",15.5669,15.6623,15.3998,15.5848,1856300.0],["2012-02-02",15.6146,15.6206,15.4177,15.5669,1565600.0],["2012-02-03",15.716,15.7936,15.6206,15.7876,1747100.0],["2012-02-06",15.6981,15.8115,15.3521,15.5549,1500300.0],["2012-02-07",15.4714,15.5669,15.3282,15.3342,3175800.0],["2012-02-08",15.3521,15.4595,15.2089,15.4416,5581800.0],["2012-02-09",15.4654,15.537,15.2865,15.37,1986800.0],["2012-02-10",15.191,15.37,15.1075,15.1433,2213300.0],["2012-02-13",15.2685,15.3819,15.1313,15.3103,2041900.0],["2012-02-14",15.3222,15.3222,15.1611,15.2148,1966200.0],["2012-02-15",15.2626,15.2924,15.1373,15.191,2040400.0],["2012-02-16",15.2387,15.4058,15.2029,15.2387,2035000.0],["2012-02-17",15.3342,15.4356,15.179,15.3521,1812400.0],["2012-02-21",15.37,15.37,14.9464,15.0001,1413700.0],["2012-02-22",14.9702,15.0955,14.8449,14.8748,1244700.0],["2012-02-23",14.8569,15.0359,14.8211,15.0359,1407000.0],["2012-02-24",15.0657,15.2268,14.9583,15.2029,1180300.0],["2012-02-27",15.0895,15.2447,15.0,15.2148,1587600.0],["2012-02-28",15.2208,15.2387,14.8569,14.9523,1732800.0],["2012-02-29",15.0717,15.0717,14.8807,14.9285,1383300.0],["2012-03-01",14.9404,15.0716,14.9344,15.0478,1007700.0],["2012-03-02",15.0418,15.1194,14.9643,15.0597,1064600.0],["2012-03-05",15.0359,15.376,15.012,15.2984,1448900.0],["2012-03-06",15.1671,15.3103,15.1254,15.2089,2020500.0],["2012-03-07",15.2327,15.2506,14.9941,15.1731,1658000.0],["2012-03-08",15.2447,15.2924,15.006,15.018,2260300.0],["2012-03-09",15.0538,15.3163,15.0239,15.2805,1510100.0],["2012-03-12",15.2447,15.4833,15.2327,15.4117,1677900.0],["2012-03-13",15.4654,15.6146,15.3998,15.6027,1943300.0],["2012-03-14",15.6444,15.6743,15.3998,15.5012,1539100.0],["2012-03-15",15.4654,15.5072,15.2864,15.364,2099900.0],["2012-03-16",15.3401,15.4058,15.2864,15.3998,3530500.0],["2012-03-19",15.37,15.5549,15.2924,15.5549,2108700.0],["2012-03-20",15.4893,15.6385,15.4058,15.549,1997700.0],["2012-03-21",15.543,15.5669,15.2805,15.3043,2347500.0],["2012-03-22",15.2149,15.2149,14.9165,15.0418,1923100.0],["2012-03-23",15.018,15.358,14.9941,15.2805,1623600.0],["2012-03-26",15.3938,15.4058,15.2566,15.3521,1837200.0],["2012-03-27",15.3401,15.4475,15.2984,15.2984,2708000.0],["2012-03-28",15.3103,15.3759,15.191,15.3521,3080300.0],["2012-03-29",15.2924,15.6623,15.2387,15.6504,2907600.0],["2012-03-30",15.7339,15.9905,15.6922,15.9368,2934500.0],["2012-04-02",15.8891,16.1218,15.8413,16.0502,2333700.0],["2012-04-03",16.0561,16.1277,15.9607,16.0382,2637200.0],["2012-04-04",15.948,16.0563,15.8698,15.9781,1639200.0],["2012-04-05",15.9119,16.0202,15.8217,15.8939,945300.0],["2012-04-09",15.6111,15.7435,15.5389,15.7134,1363700.0],["2012-04-10",15.7254,15.7976,15.3825,15.3945,2296600.0],["2012-04-11",15.569,15.6773,15.5149,15.551,2317800.0],["2012-04-12",15.5149,15.6713,15.4667,15.6231,2365000.0],["2012-04-13",15.6171,15.8157,15.5269,15.6653,1740900.0],["2012-04-16",15.7495,16.0864,15.7435,15.8999,1776100.0],["2012-04-17",15.9661,16.0082,15.8096,15.9239,1357400.0],["2012-04-18",15.8337,15.9119,15.7435,15.7615,1146100.0],["2012-04-19",15.7796,15.8457,15.6713,15.7675,1690400.0],["2012-04-20",15.8036,15.936,15.7796,15.8758,3125400.0],["2012-04-23",15.7615,15.8096,15.5991,15.6592,1882900.0],["2012-04-24",15.7074,15.8758,15.6653,15.7976,3081500.0],["2012-04-25",15.936,16.0202,15.8878,15.936,2176000.0],["2012-04-26",15.93,15.948,15.7435,15.8157,3077000.0],["2012-04-27",15.8517,16.0082,15.7314,15.93,2332500.0],["2012-04-30",15.8036,15.96,15.7134,15.8397,1818100.0],["2012-05-01",15.1419,15.9781,15.1419,15.9059,2427700.0],["2012-05-02",15.7976,15.9901,15.6893,15.9661,1325900.0],["2012-05-03",15.9661,16.0262,15.8758,15.8758,1614000.0],["2012-05-04",15.7976,15.8758,15.7134,15.8578,1835000.0],["2012-05-07",15.8397,16.0503,15.7856,16.0322,1640600.0],["2012-05-08",15.9119,16.1465,15.8999,16.1164,1737000.0],["2012-05-09",15.9721,16.321,15.942,16.2067,2125100.0],["2012-05-10",16.2849,16.3631,16.1586,16.2428,1878600.0],["2012-05-11",16.1104,16.321,16.0984,16.2789,1897300.0],["2012-05-14",16.0503,16.1886,16.0082,16.1044,2574200.0],["2012-05-15",16.0864,16.1164,15.9661,16.0082,2355200.0],["2012-05-16",16.0924,16.1826,15.8337,15.8879,3628000.0],["2012-05-17",15.8878,15.93,15.4306,15.4427,4273200.0],["2012-05-18",15.4968,15.6532,15.3464,15.4006,3841500.0],["2012-05-21",15.4547,15.7134,15.4186,15.6893,2772700.0],["2012-05-22",15.7314,15.942,15.6592,15.8518,2347100.0],["2012-05-23",15.7254,15.8638,15.551,15.8277,2530400.0],["2012-05-24",15.8698,16.0142,15.6833,15.8457,2226300.0],["2012-05-25",15.9059,15.9239,15.6352,15.7314,2208400.0],["2012-05-29",15.8457,16.0082,15.7615,16.0082,4591800.0],["2012-05-30",15.4066,15.551,15.3344,15.551,23238300.0],["2012-05-31",15.6171,15.6352,15.4607,15.581,16625000.0],["2012-06-01",15.4728,15.5269,15.2442,15.2502,4586600.0],["2012-06-04",15.2562,15.3043,14.9734,15.172,2784200.0],["2012-06-05",15.1599,15.5028,15.0817,15.4667,3167800.0],["2012-06-06",15.5931,15.7254,15.4667,15.7134,4368000.0],["2012-06-07",15.8457,15.8457,15.4427,15.4728,2745100.0],["2012-06-08",15.4788,15.6532,15.4186,15.6532,2690500.0],["2012-06-11",15.7495,15.7555,15.2321,15.2381,2653700.0],["2012-06-12",15.2321,15.4968,15.2321,15.4788,2667200.0],["2012-06-13",15.4547,15.5088,15.196,15.2923,2926000.0],["2012-06-14",15.3404,15.6773,15.3284,15.6171,2837500.0],["2012-06-15",15.6713,15.7074,15.551,15.7074,4657200.0],["2012-06-18",15.6773,15.8638,15.5931,15.7254,3459500.0],["2012-06-19",15.8277,15.8277,15.6111,15.6893,2940400.0],["2012-06-20",15.6532,15.7375,15.4246,15.569,3398900.0],["2012-06-21",15.551,15.6111,15.2502,15.2923,3103000.0],["2012-06-22",15.3584,15.3705,15.0637,15.172,3127900.0],["2012-06-25",15.0456,15.1118,14.9494,15.0577,2836400.0],["2012-06-26",15.0757,15.184,15.0095,15.0577,2352500.0],["2012-06-27",15.1118,15.1118,14.9373,14.9915,1581700.0],["2012-06-28",14.8892,15.1058,14.811,15.1058,3137800.0],["2012-06-29",15.3284,15.551,15.2622,15.5449,2535200.0],["2012-07-02",15.557,15.7976,15.4427,15.7976,2454000.0],["2012-07-03",15.7916,15.9059,15.7014,15.7856,1407200.0],["2012-07-05",15.8217,15.8818,15.6713,15.7495,1649800.0],["2012-07-06",15.6463,15.8101,15.5007,15.7919,1371200.0],["2012-07-09",15.9193,15.9982,15.7495,15.8708,2441300.0],["2012-07-10",15.9133,15.9618,15.5857,15.6585,1425800.0],["2012-07-11",15.6524,15.7131,15.5007,15.616,2294800.0],["2012-07-12",15.4886,15.9193,15.4219,15.8283,2375400.0],["2012-07-13",15.8344,16.156,15.8102,16.1256,1839400.0],["2012-07-16",16.1196,16.1984,16.0225,16.1499,1460900.0],["2012-07-17",16.1924,16.4168,16.0225,16.4168,2496500.0],["2012-07-18",16.3319,16.4168,16.2288,16.3016,1443600.0],["2012-07-19",16.3319,16.344,15.9982,16.2348,2147500.0],["2012-07-20",16.1135,16.3622,16.0892,16.3198,2850100.0],["2012-07-23",16.1074,16.3501,16.0104,16.3198,2665000.0],["2012-07-24",16.3016,16.3683,16.162,16.2773,2515800.0],["2012-07-25",16.2955,16.3804,16.162,16.3562,2041500.0],["2012-07-26",16.4775,16.52,16.1135,16.2106,2376200.0],["2012-07-27",16.2834,16.4532,16.2348,16.338,2514500.0],["2012-07-30",16.8354,16.8354,16.253,16.3076,1524600.0],["2012-07-31",16.253,16.338,16.1196,16.1438,2786600.0],["2012-08-01",16.1681,16.3319,15.8708,15.8829,3143100.0],["2012-08-02",15.889,16.0407,15.7919,16.0407,1884900.0],["2012-08-03",16.1863,16.2348,15.9315,16.0043,1862900.0],["2012-08-06",16.0468,16.0832,15.792,15.8223,1839200.0],["2012-08-07",15.9012,15.9012,15.4947,15.4947,2093600.0],["2012-08-08",15.4401,15.4765,15.2763,15.3127,2065700.0],["2012-08-09",15.3248,15.4522,15.2277,15.3127,1392400.0],["2012-08-10",15.2945,15.3369,15.1974,15.2823,1193500.0],["2012-08-13",15.2884,15.3309,15.1428,15.2763,1426200.0],["2012-08-14",15.3005,15.3491,15.1307,15.1731,1394900.0],["2012-08-15",15.1974,15.2641,15.161,15.2399,1109000.0],["2012-08-16",15.2156,15.252,15.0275,15.2217,2195300.0],["2012-08-17",15.2459,15.2702,15.161,15.1974,1754500.0],["2012-08-20",15.2035,15.2217,15.0275,15.1367,1961700.0],["2012-08-21",15.1731,15.2217,15.1307,15.1792,1487900.0],["2012-08-22",15.1428,15.3309,15.0518,15.3248,1414100.0],["2012-08-23",15.2399,15.5189,15.1853,15.4279,2247000.0],["2012-08-24",15.3794,15.5432,15.3187,15.4461,1313900.0],["2012-08-27",15.4886,15.5371,15.3187,15.434,1126400.0],["2012-08-28",15.4037,15.6039,15.3551,15.5432,2066200.0],["2012-08-29",15.5129,15.5857,15.4097,15.4097,1092100.0],["2012-08-30",15.3248,15.3915,15.2763,15.3187,1051000.0],["2012-08-31",15.3794,15.3976,15.1731,15.3187,3843800.0],["2012-09-04",15.3309,15.4461,15.1913,15.4401,2006700.0],["2012-09-05",15.4583,15.4825,15.3309,15.4522,1663100.0],["2012-09-06",15.5007,15.5675,15.4461,15.5493,1417800.0],["2012-09-07",15.5553,15.7313,15.5311,15.6949,1916000.0],["2012-09-10",15.616,15.6767,15.5068,15.6221,2406700.0],["2012-09-11",15.5796,15.6888,15.5311,15.6888,2174700.0],["2012-09-12",15.6706,15.6828,15.3794,15.6464,2122400.0],["2012-09-13",15.6403,15.8223,15.6039,15.8223,3087500.0],["2012-09-14",15.8344,16.1074,15.8102,15.98,3033800.0],["2012-09-17",15.9315,16.065,15.883,16.0164,2111800.0],["2012-09-18",15.9922,16.1074,15.7677,15.7859,2862600.0],["2012-09-19",15.7859,15.8405,15.707,15.7313,2619300.0],["2012-09-20",15.6827,15.6949,15.2702,15.3673,4097700.0],["2012-09-21",15.343,15.4097,15.2399,15.3187,4819900.0],["2012-09-24",15.3005,15.4401,15.1792,15.2945,2083900.0],["2012-09-25",15.3005,15.3794,15.07,15.07,3235300.0],["2012-09-26",15.07,15.2217,15.0215,15.1246,2283100.0],["2012-09-27",15.1549,15.3491,15.0761,15.2156,3396500.0],["2012-09-28",15.1853,15.1853,15.0397,15.0579,2651900.0],["2012-10-01",15.0761,15.1125,14.6756,14.8759,2487800.0],["2012-10-02",14.8031,14.979,14.8031,14.979,1693600.0],["2012-10-03",14.9851,15.0033,14.8031,14.8455,2476600.0],["2012-10-04",14.9244,14.9426,14.5968,14.6514,3037600.0],["2012-10-05",14.6208,14.8657,14.6024,14.7922,2026600.0],["2012-10-08",14.731,14.8779,14.6881,14.7861,2627700.0],["2012-10-09",14.7738,14.9208,14.7555,14.8473,3306200.0],["2012-10-10",14.8412,14.982,14.7983,14.982,2159900.0],["2012-10-11",15.031,15.0616,14.7983,14.7983,1846600.0],["2012-10-12",14.7983,14.884,14.7004,14.7004,3325200.0],["2012-10-15",14.731,14.8718,14.5963,14.8718,1329000.0],["2012-10-16",14.9269,15.0126,14.8412,14.9575,2518800.0],["2012-10-17",14.9575,15.0004,14.8289,14.9391,1738600.0],["2012-10-18",14.9453,15.1779,14.9147,15.1779,1056700.0],["2012-10-19",15.1473,15.2636,15.1106,15.129,1709700.0],["2012-10-22",15.129,15.1412,14.8657,14.982,814300.0],["2012-10-23",14.8718,14.933,14.7432,14.8657,1120100.0],["2012-10-24",14.9269,14.9759,14.7616,14.8596,844700.0],["2012-10-25",14.9024,14.9881,14.7249,14.9208,1707600.0],["2012-10-26",14.9514,14.9514,14.7126,14.8289,1297700.0],["2012-10-31",14.7861,14.884,14.5534,14.8596,3670900.0],["2012-11-01",14.8412,15.1473,14.7371,14.982,3236900.0],["2012-11-02",15.08,15.3616,15.0555,15.1657,2792900.0],["2012-11-05",15.1657,15.1657,14.9636,15.0861,1118300.0],["2012-11-06",15.0065,15.0922,14.8779,14.9391,2285100.0],["2012-11-07",14.8351,14.9391,14.78,14.8289,1821900.0],["2012-11-08",14.8228,14.8289,14.5902,14.6024,1530000.0],["2012-11-09",14.5718,14.584,14.3391,14.3514,2005400.0],["2012-11-12",14.382,14.4555,14.1677,14.3391,1812200.0],["2012-11-13",14.235,14.3942,14.235,14.284,1170000.0],["2012-11-14",14.2963,14.3208,13.8493,13.9167,1916100.0],["2012-11-15",13.8983,13.935,13.684,13.782,2117100.0],["2012-11-16",13.8371,13.9044,13.6595,13.8187,1124500.0],["2012-11-19",13.8861,14.0146,13.7391,13.9901,2031500.0],["2012-11-20",13.9595,13.984,13.831,13.9718,2397400.0],["2012-11-21",13.9595,13.9901,13.831,13.9044,1190600.0],["2012-11-23",13.9779,14.0391,13.9228,14.0269,434500.0],["2012-11-26",13.9289,14.1677,13.9167,14.0391,1155400.0],["2012-11-27",13.9657,14.333,13.7391,14.1555,3588300.0],["2012-11-28",14.2412,14.2412,13.9412,14.0575,2165300.0],["2012-11-29",14.131,14.2167,13.8983,14.0942,4550500.0],["2012-11-30",14.1493,14.1922,13.9901,14.0881,3478400.0],["2012-12-03",14.0759,14.1677,13.9963,14.1126,1846700.0],["2012-12-04",14.082,14.2412,14.033,14.1493,1889400.0],["2012-12-05",14.1677,14.2412,14.0575,14.1738,2557000.0],["2012-12-06",14.1861,14.3146,14.1371,14.1861,1529300.0],["2012-12-07",14.2044,14.2289,14.082,14.1003,1152200.0],["2012-12-10",14.1004,14.1922,14.0085,14.0452,2233900.0],["2012-12-11",14.0636,14.1126,13.9289,14.0208,2500000.0],["2012-12-12",13.9779,14.0575,13.9044,13.935,3293700.0],["2012-12-13",13.9657,13.9779,13.8248,13.8432,1928400.0],["2012-12-14",13.8554,14.0024,13.7881,13.8677,923800.0],["2012-12-17",13.8799,14.033,13.8003,14.033,2041400.0],["2012-12-18",14.0208,14.1861,14.0024,14.1861,2259700.0],["2012-12-19",14.2657,14.2657,14.1187,14.1677,2418800.0],["2012-12-20",14.1799,14.4616,14.1432,14.4493,1646400.0],["2012-12-21",14.3514,14.6391,14.2902,14.584,4087700.0],["2012-12-24",14.5412,14.6453,14.4677,14.6024,734200.0],["2012-12-26",14.5902,14.5963,14.4004,14.431,1469300.0],["2012-12-27",14.4493,14.584,14.3942,14.5473,1246100.0],["2012-12-28",14.4799,14.5657,14.431,14.4371,1020800.0],["2012-12-31",14.4004,14.5718,14.3697,14.5595,1772100.0],["2013-01-02",14.7738,14.7922,14.5534,14.6453,2205600.0],["2013-01-03",14.6514,14.7616,14.6085,14.6759,1318500.0],["2013-01-04",14.6881,14.6942,14.6208,14.6881,1224500.0],["2013-01-07",14.4432,14.7922,14.4187,14.7861,2041500.0],["2013-01-08",14.8479,14.9035,14.0137,14.8479,2078100.0],["2013-01-09",14.8602,15.0765,14.8479,15.0147,3313300.0],["2013-01-10",15.0456,15.1012,14.9838,15.0765,2016400.0],["2013-01-11",15.0456,15.1321,14.9467,15.0703,2617800.0],["2013-01-14",15.0703,15.1692,15.0456,15.1506,1283500.0],["2013-01-15",15.1074,15.2433,15.0888,15.231,1685100.0],["2013-01-16",15.2124,15.2742,15.1754,15.2619,1011900.0],["2013-01-17",15.268,15.3545,15.2371,15.2433,2034100.0],["2013-01-18",15.2433,15.2866,15.1506,15.2124,1563100.0],["2013-01-22",15.1939,15.2495,15.1754,15.2124,2342000.0],["2013-01-23",15.1754,15.3669,15.163,15.3113,1349500.0],["2013-01-24",15.3422,15.4472,15.163,15.2742,1928500.0],["2013-01-25",15.3051,15.3669,15.2371,15.2989,1938400.0],["2013-01-28",15.336,15.3731,15.2001,15.2495,1700300.0],["2013-01-29",15.2495,15.404,15.2001,15.3916,3185400.0],["2013-01-30",15.3422,15.404,15.1568,15.1754,2404900.0],["2013-01-31",15.1506,15.1506,14.7428,14.7614,5270600.0],["2013-02-01",14.8046,14.8046,14.5451,14.6749,3910300.0],["2013-02-04",14.5451,14.7675,14.4154,14.4586,3875900.0],["2013-02-05",14.3721,14.5451,13.7048,14.5019,5717600.0],["2013-02-06",14.4154,14.681,14.3659,14.5884,3152900.0],["2013-02-07",14.6069,14.6316,14.3474,14.403,1889300.0],["2013-02-08",14.5019,14.6378,14.4401,14.5822,2454600.0],["2013-02-11",14.5575,14.7428,14.5451,14.7119,1517800.0],["2013-02-12",14.7119,14.9406,14.7058,14.9344,2836300.0],["2013-02-13",14.9467,15.0271,14.9344,15.0147,1821500.0],["2013-02-14",14.9591,15.095,14.9591,15.0271,1277400.0],["2013-02-15",15.0394,15.1383,14.9838,15.1074,1791200.0],["2013-02-19",15.1692,15.3731,15.1321,15.3731,2871100.0],["2013-02-20",15.3731,15.5584,15.3422,15.4163,2803100.0],["2013-02-21",15.3731,15.4905,15.2371,15.2989,2961800.0],["2013-02-22",15.3236,15.3916,15.2619,15.3484,2461600.0],["2013-02-25",15.3854,15.4472,15.0703,15.0703,2255400.0],["2013-02-26",15.1074,15.2001,14.8788,15.0394,2516900.0],["2013-02-27",15.0394,15.1445,14.9653,14.99,1776900.0],["2013-02-28",15.0332,15.0888,14.7428,14.7428,4427800.0],["2013-03-01",14.7243,14.8602,14.5884,14.8108,2419700.0],["2013-03-04",14.749,14.8911,14.6996,14.8726,2773600.0],["2013-03-05",14.9467,15.0394,14.8479,15.0394,1925000.0],["2013-03-06",15.0888,15.1074,14.9344,15.0888,1272700.0],["2013-03-07",15.095,15.1754,15.0332,15.0888,2279500.0],["2013-03-08",15.1321,15.1321,14.9838,15.1136,3298600.0],["2013-03-11",15.1383,15.2001,15.0456,15.0641,2733400.0],["2013-03-12",15.0518,15.0765,14.922,15.0023,2802600.0],["2013-03-13",15.0456,15.1197,14.9467,15.0023,1631900.0],["2013-03-14",15.0209,15.1074,14.9838,15.0827,1800800.0],["2013-03-15",15.0456,15.2928,15.0271,15.268,2622000.0],["2013-03-18",15.1383,15.2866,15.0209,15.0827,1580100.0],["2013-03-19",15.095,15.1506,14.854,14.9406,1133700.0],["2013-03-20",15.0085,15.0456,14.7861,14.8541,1477200.0],["2013-03-21",14.7799,14.9158,14.6872,14.6872,1395500.0],["2013-03-22",14.7428,14.9406,14.6625,14.7861,1015500.0],["2013-03-25",14.7923,14.8664,14.7243,14.7799,1020700.0],["2013-03-26",14.8046,14.9097,14.8046,14.8973,1181800.0],["2013-03-27",14.8479,14.9282,14.7861,14.9158,909500.0],["2013-03-28",14.9467,14.99,14.8232,14.9467,1460900.0],["2013-04-01",14.922,15.0147,14.8108,15.0147,797600.0],["2013-04-02",15.0765,15.1321,14.9714,15.0332,1073700.0],["2013-04-03",15.0641,15.095,14.9467,14.9838,998600.0],["2013-04-04",15.0023,15.3051,14.9962,15.2742,1400300.0],["2013-04-05",15.1214,15.477,15.0777,15.4582,1169400.0],["2013-04-08",15.452,15.5643,15.346,15.5581,1599700.0],["2013-04-09",15.5643,15.5955,15.4458,15.4832,1958000.0],["2013-04-10",15.5019,15.5518,15.3959,15.4395,1130200.0],["2013-04-11",15.452,15.6204,15.4208,15.5019,1660300.0],["2013-04-12",15.4894,15.5518,15.3959,15.5269,1160700.0],["2013-04-15",15.4458,15.558,15.2711,15.296,1640800.0],["2013-04-16",15.3771,15.583,15.2149,15.5705,1405000.0],["2013-04-17",15.452,15.4832,15.1713,15.2461,1348200.0],["2013-04-18",15.2711,15.3148,15.1588,15.2274,1265800.0],["2013-04-19",15.2773,15.3709,15.1962,15.321,787000.0],["2013-04-22",15.3584,15.3584,15.1463,15.19,851700.0],["2013-04-23",15.2524,15.3397,15.1027,15.2898,1213600.0],["2013-04-24",15.3085,15.4333,15.2649,15.3397,1066000.0],["2013-04-25",15.3647,15.3896,15.1276,15.1276,1388100.0],["2013-04-26",15.1339,15.2274,15.0278,15.0715,849700.0],["2013-04-29",15.0902,15.3085,15.0777,15.2898,1193100.0],["2013-04-30",15.2836,15.3397,15.1401,15.3335,3464500.0],["2013-05-01",15.3148,15.3834,15.1526,15.19,1859300.0],["2013-05-02",15.2399,15.321,15.1401,15.215,2128300.0],["2013-05-03",15.3272,15.4707,15.1401,15.165,2445200.0],["2013-05-06",15.2149,15.2898,15.1588,15.2898,2126800.0],["2013-05-07",15.3023,15.6017,15.2711,15.5019,2045400.0],["2013-05-08",15.4832,15.7202,15.4582,15.7202,1761000.0],["2013-05-09",15.6891,15.8637,15.6891,15.8201,2375000.0],["2013-05-10",15.845,16.0633,15.7826,15.9947,2281500.0],["2013-05-13",16.0197,16.2006,15.9885,16.1819,2431500.0],["2013-05-14",16.1756,16.3815,16.1507,16.3815,2352800.0],["2013-05-15",16.369,16.4564,16.2505,16.4564,1761100.0],["2013-05-16",16.4064,16.5562,16.3753,16.5374,1099000.0],["2013-05-17",16.5562,16.6435,16.4751,16.5187,1903600.0],["2013-05-20",16.4813,16.631,16.4252,16.631,1124200.0],["2013-05-21",16.6373,16.8681,16.5873,16.7308,1679800.0],["2013-05-22",16.7059,16.7683,16.1819,16.2255,2000300.0],["2013-05-23",16.1569,16.1569,15.6703,15.8013,3820900.0],["2013-05-24",15.7452,15.8076,15.4957,15.7702,1734100.0],["2013-05-28",15.9323,15.9448,15.5643,15.6579,2798700.0],["2013-05-29",15.5144,15.5331,15.19,15.3647,2173800.0],["2013-05-30",15.346,15.4021,15.19,15.2212,3121700.0],["2013-05-31",15.2149,15.4645,15.1713,15.2025,3017800.0],["2013-06-03",15.2773,15.6329,15.165,15.5518,3923800.0],["2013-06-04",15.5581,15.6641,15.2586,15.2773,2890800.0],["2013-06-05",15.2212,15.3709,15.1588,15.1775,1977000.0],["2013-06-06",15.19,15.346,15.0465,15.3397,1545600.0],["2013-06-07",15.3771,15.4146,15.0216,15.2773,1504100.0],["2013-06-10",15.2898,15.3647,15.0964,15.1713,1537400.0],["2013-06-11",15.0403,15.165,14.8407,14.8594,1328600.0],["2013-06-12",14.9155,14.9841,14.7221,14.8095,2136000.0],["2013-06-13",14.7783,15.2586,14.7783,15.1463,2115600.0],["2013-06-14",15.1401,15.3584,15.0091,15.1401,1746500.0],["2013-06-17",15.2337,15.3272,14.9966,15.1151,1238900.0],["2013-06-18",15.1151,15.3959,15.0839,15.2836,1076400.0],["2013-06-19",15.296,15.3834,14.8095,14.9093,1854900.0],["2013-06-20",14.8095,14.8095,14.3603,14.4414,2646700.0],["2013-06-21",14.5225,14.9966,14.5163,14.928,3044500.0],["2013-06-24",14.772,15.4208,14.6098,15.0528,3580000.0],["2013-06-25",15.1339,15.3959,14.9966,15.3148,2546200.0],["2013-06-26",15.4395,15.6142,15.4083,15.5206,2526700.0],["2013-06-27",15.6828,15.9386,15.6516,15.8512,2818700.0],["2013-06-28",15.8388,16.0633,15.7265,15.9012,3101000.0],["2013-07-01",15.9511,16.0509,15.8138,15.9511,1652800.0],["2013-07-02",15.9448,16.2567,15.9323,16.2505,2985400.0],["2013-07-03",16.1819,16.238,15.8512,16.1819,1977100.0],["2013-07-05",16.2068,16.238,15.5643,16.0758,2215500.0],["2013-07-08",16.1986,16.2553,15.9405,15.9405,2926500.0],["2013-07-09",15.9971,16.3623,15.9468,16.2741,2212700.0],["2013-07-10",16.2867,16.3308,15.9342,16.0223,3603200.0],["2013-07-11",16.1923,16.4378,16.1923,16.4315,2425000.0],["2013-07-12",16.4567,16.4945,16.2741,16.3056,1113900.0],["2013-07-15",16.3056,16.4756,16.2867,16.3056,786500.0],["2013-07-16",16.2867,16.4756,16.1986,16.2552,1390100.0],["2013-07-17",16.3308,16.4189,16.1986,16.3937,935900.0],["2013-07-18",16.4189,16.5889,16.3686,16.4315,1021900.0],["2013-07-19",16.4189,16.4693,16.249,16.3371,727400.0],["2013-07-22",16.293,16.4126,16.2678,16.356,981600.0],["2013-07-23",16.356,16.3686,16.249,16.3245,706500.0],["2013-07-24",16.3245,16.3371,15.8397,15.9594,1335900.0],["2013-07-25",15.9405,16.1042,15.9153,16.0664,1076800.0],["2013-07-26",15.9908,16.2112,15.9719,16.1986,826900.0],["2013-07-29",16.1671,16.2678,15.9845,16.0223,1089200.0],["2013-07-30",15.7453,16.2301,15.739,16.0538,995000.0],["2013-07-31",16.1671,16.1923,15.632,15.7642,3043400.0],["2013-08-01",15.8523,15.9468,15.7075,15.8083,2692200.0],["2013-08-02",15.8146,15.9468,15.6068,15.6635,1721700.0],["2013-08-05",15.6005,15.739,15.4746,15.5627,1094100.0],["2013-08-06",15.5375,15.7264,15.4305,15.4998,1109900.0],["2013-08-07",15.4935,15.5313,15.3361,15.4242,1062100.0],["2013-08-08",15.4872,15.5187,15.1661,15.2605,1816200.0],["2013-08-09",15.2731,15.525,15.1787,15.4179,1576800.0],["2013-08-12",15.399,15.4053,15.1094,15.248,1284200.0],["2013-08-13",15.248,15.248,14.845,14.9017,1842800.0],["2013-08-14",14.9206,14.9772,14.7695,14.8702,1598500.0],["2013-08-15",14.7884,14.8261,14.4484,14.524,2021500.0],["2013-08-16",14.4988,14.4988,14.1147,14.1462,1601100.0],["2013-08-19",14.1462,14.1777,14.0203,14.0707,2047800.0],["2013-08-20",14.1022,14.4232,14.0896,14.3288,2600800.0],["2013-08-21",14.3225,14.4988,13.9888,14.3162,2275900.0],["2013-08-22",14.3603,14.4169,14.1462,14.3351,1243000.0],["2013-08-23",14.3036,14.5114,14.1651,14.4862,1756500.0],["2013-08-26",14.524,14.6499,14.4421,14.568,1426900.0],["2013-08-27",14.4673,14.5995,14.3729,14.4295,1103100.0],["2013-08-28",14.4547,14.4799,14.2469,14.2973,750600.0],["2013-08-29",14.2721,14.3855,14.1525,14.3855,1504100.0],["2013-08-30",14.3855,14.4799,14.1777,14.2218,1810200.0],["2013-09-03",14.3414,14.354,13.8251,14.0014,2922800.0],["2013-09-04",14.0014,14.3351,13.9385,14.2532,1493200.0],["2013-09-05",14.2281,14.2407,14.0077,14.0896,894200.0],["2013-09-06",14.2155,14.4673,14.2155,14.4043,1900000.0],["2013-09-09",14.4106,14.8073,14.3225,14.801,2243400.0],["2013-09-10",14.8324,14.9332,14.7317,14.9143,2379400.0],["2013-09-11",14.8702,15.0654,14.8324,15.0591,1675100.0],["2013-09-12",15.0717,15.1787,14.9584,15.0276,1909300.0],["2013-09-13",15.0024,15.1472,14.9835,15.0843,1078300.0],["2013-09-16",15.3487,15.4179,15.0906,15.1535,1098300.0],["2013-09-17",15.1346,15.2983,15.0339,15.0843,1007900.0],["2013-09-18",15.1472,15.6572,14.908,15.6446,2466100.0],["2013-09-19",15.6446,15.7894,15.5438,15.5753,1636500.0],["2013-09-20",15.5627,15.5942,15.2542,15.2983,2563800.0],["2013-09-23",15.2668,15.4053,15.0843,15.0969,898400.0],["2013-09-24",15.0843,15.1283,14.8765,14.8828,1262100.0],["2013-09-25",14.8765,15.1032,14.7569,14.9584,1345200.0],["2013-09-26",14.9521,15.1031,14.9458,15.1031,1028100.0],["2013-09-27",15.0465,15.1535,14.9206,15.1031,985800.0],["2013-09-30",15.0213,15.1976,14.8387,14.9206,1722900.0],["2013-10-01",14.9206,15.2983,14.8954,15.1157,2668600.0],["2013-10-02",15.0402,15.2102,14.9458,15.1535,1423500.0],["2013-10-03",15.1409,15.1724,14.801,14.845,1640200.0],["2013-10-04",14.8639,15.0213,14.7506,14.8702,1013500.0],["2013-10-07",14.7884,15.0717,14.7443,14.9772,1639800.0],["2013-10-08",15.0249,15.0694,14.8087,14.8342,1329900.0],["2013-10-09",14.8278,14.9995,14.7833,14.8024,1407000.0],["2013-10-10",14.9804,15.1966,14.8151,15.1521,1761800.0],["2013-10-11",15.1584,15.2983,15.0249,15.292,1299700.0],["2013-10-14",15.2157,15.3111,15.0949,15.2856,1095000.0],["2013-10-15",15.2602,15.3874,15.1902,15.2411,956100.0],["2013-10-16",15.2793,15.5845,15.2665,15.559,938400.0],["2013-10-17",15.5463,15.8897,15.5463,15.8642,1737700.0],["2013-10-18",15.877,15.9278,15.7879,15.9024,1709100.0],["2013-10-21",15.8642,15.8833,15.7244,15.8642,1505300.0],["2013-10-22",15.9087,16.1631,15.8261,16.0613,1266200.0],["2013-10-23",16.0105,16.0741,15.9151,16.0105,1109000.0],["2013-10-24",15.9787,16.0041,15.4319,15.6099,2585000.0],["2013-10-25",15.6735,15.9978,15.559,15.9533,1289300.0],["2013-10-28",16.0105,16.0105,15.6671,15.9342,1381300.0],["2013-10-29",15.8706,16.0168,15.6417,15.9723,1772100.0],["2013-10-30",15.9596,15.9978,15.7434,15.8642,1520700.0],["2013-10-31",15.8897,15.9088,15.5845,15.7752,1877300.0],["2013-11-01",15.8197,15.966,15.5527,15.7561,1580100.0],["2013-11-04",15.8261,15.8706,15.6735,15.7371,934600.0],["2013-11-05",15.6544,15.7244,15.4001,15.4128,1071900.0],["2013-11-06",15.5082,15.6163,15.4637,15.4891,956400.0],["2013-11-07",15.5336,15.5718,15.2157,15.2411,1363400.0],["2013-11-08",15.1076,15.1775,14.8278,15.0949,1059800.0],["2013-11-11",15.0949,15.203,15.0567,15.133,660400.0],["2013-11-12",15.0822,15.1648,14.9168,15.0313,1123300.0],["2013-11-13",14.9359,15.2157,14.9232,15.1585,1091500.0],["2013-11-14",15.2157,15.3683,15.1903,15.203,869400.0],["2013-11-15",15.2284,15.2348,15.0313,15.1012,832200.0],["2013-11-18",15.2856,15.292,14.9677,15.0694,1202200.0],["2013-11-19",15.0186,15.1839,14.9168,14.9804,1520000.0],["2013-11-20",14.9804,15.1585,14.8151,14.8978,1307000.0],["2013-11-21",14.9423,15.0885,14.8278,15.0885,1020000.0],["2013-11-22",15.0504,15.0885,14.8533,14.955,1028900.0],["2013-11-25",14.9295,14.9677,14.7897,14.9677,1189200.0],["2013-11-26",15.0058,15.0058,14.707,14.8151,1449900.0],["2013-11-27",14.7897,15.0885,14.7897,15.0694,1369100.0],["2013-11-29",15.0822,15.0822,14.7515,14.796,767500.0],["2013-12-02",14.7579,15.0694,14.7197,14.9296,1719200.0],["2013-12-03",14.885,15.2538,14.7515,15.2411,1859800.0],["2013-12-04",15.1203,15.8833,15.0949,15.3301,4007200.0],["2013-12-05",15.2602,15.3492,15.0949,15.3301,1615700.0],["2013-12-06",15.4827,15.5145,15.1457,15.3937,1482500.0],["2013-12-09",15.3619,15.4891,15.3174,15.4573,1365100.0],["2013-12-10",15.381,15.5527,15.381,15.5145,3029900.0],["2013-12-11",15.54,15.559,15.1585,15.203,1929700.0],["2013-12-12",15.4001,15.4064,15.044,15.0631,1494800.0],["2013-12-13",15.1394,15.2983,14.8215,14.9804,1369900.0],["2013-12-16",15.0186,15.0504,14.8215,14.8914,1200700.0],["2013-12-17",14.9041,14.9232,14.7197,14.8596,1871300.0],["2013-12-18",14.866,15.0504,14.529,14.9804,2437600.0],["2013-12-19",14.9423,14.9868,14.6116,14.6879,2126100.0],["2013-12-20",14.6561,14.7388,14.5798,14.6371,2172600.0],["2013-12-23",14.707,14.8278,14.6498,14.7006,1138200.0],["2013-12-24",14.7388,14.8405,14.6816,14.8215,477600.0],["2013-12-26",14.8405,14.9613,14.7706,14.8151,685800.0],["2013-12-27",14.8151,14.8532,14.6434,14.8469,1361000.0],["2013-12-30",14.8787,14.9486,14.8278,14.8787,1105700.0],["2013-12-31",14.8914,14.9423,14.7769,14.8469,1361500.0],["2014-01-02",14.8215,14.9868,14.6879,14.796,1427900.0],["2014-01-03",14.7706,15.1012,14.7515,15.0567,1429700.0],["2014-01-06",15.1012,15.1839,14.9868,15.1648,1665900.0],["2014-01-07",15.2538,15.2602,15.0822,15.0885,1799100.0],["2014-01-08",15.0532,15.1302,14.9312,14.9825,1570700.0],["2014-01-09",15.066,15.1238,14.8605,15.066,1579300.0],["2014-01-10",14.9247,15.1624,14.9247,15.1303,1520800.0],["2014-01-13",15.0725,15.1495,14.9312,15.0018,1522800.0],["2014-01-14",15.0468,15.2458,14.989,15.1559,1209600.0],["2014-01-15",15.2137,15.4128,15.1816,15.3036,1393600.0],["2014-01-16",15.3165,15.4578,15.3037,15.3936,1804000.0],["2014-01-17",15.3679,15.4128,15.278,15.355,1734700.0],["2014-01-21",15.4,15.522,15.4,15.522,1335300.0],["2014-01-22",15.5605,15.6761,15.5156,15.5541,1640700.0],["2014-01-23",15.4771,15.5156,15.3615,15.3936,1409200.0],["2014-01-24",15.3165,15.5027,15.1752,15.233,1277500.0],["2014-01-27",15.2137,15.3037,15.0147,15.0275,1631700.0],["2014-01-28",15.0275,15.3036,15.0275,15.2715,1740800.0],["2014-01-29",15.2009,15.3229,15.1367,15.2394,1396600.0],["2014-01-30",15.3101,15.8303,15.2651,15.6697,2397300.0],["2014-01-31",15.5027,15.7339,15.4514,15.6312,2608400.0],["2014-02-03",15.5862,15.6633,15.3614,15.4449,3970500.0],["2014-02-04",15.4385,15.8238,15.2523,15.5477,4794400.0],["2014-02-05",15.5734,15.9651,15.5477,15.8881,2903400.0],["2014-02-06",15.9523,16.2734,15.8752,16.222,2737300.0],["2014-02-07",16.2862,16.5624,16.2541,16.4339,2326700.0],["2014-02-10",16.4339,16.6715,16.4018,16.588,2179100.0],["2014-02-11",16.6523,17.0312,16.5367,16.7293,2385200.0],["2014-02-12",16.7614,16.7807,16.5816,16.6073,1504300.0],["2014-02-13",16.5816,16.7679,16.5367,16.6266,1953000.0],["2014-02-14",16.6009,16.6587,16.5431,16.6459,836500.0],["2014-02-18",16.6972,16.7101,16.4853,16.6587,1054300.0],["2014-02-19",16.633,16.8642,16.633,16.6651,1458400.0],["2014-02-20",16.6459,16.7679,16.4981,16.5495,1105000.0],["2014-02-21",16.5688,16.6137,16.4404,16.4982,1979400.0],["2014-02-24",16.5559,16.678,16.4532,16.4725,1568100.0],["2014-02-25",16.5046,16.7101,16.4468,16.6137,1921700.0],["2014-02-26",16.7036,16.7229,16.5303,16.5816,1975900.0],["2014-02-27",16.6009,16.6715,16.4725,16.5495,1117200.0],["2014-02-28",16.5238,16.6972,16.4725,16.5752,3432500.0],["2014-03-03",16.4725,16.8899,16.466,16.7936,1650100.0],["2014-03-04",16.9413,17.089,16.8963,17.0569,1853400.0],["2014-03-05",17.0697,17.1917,16.9156,17.1018,1771000.0],["2014-03-06",17.0954,17.1082,16.7936,16.9027,1172600.0],["2014-03-07",16.8449,16.8899,16.5816,16.7614,1368700.0],["2014-03-10",16.7165,16.7807,16.4275,16.4789,1606800.0],["2014-03-11",16.4981,16.5881,16.4596,16.5688,1870100.0],["2014-03-12",16.5046,16.6844,16.4853,16.6137,1230200.0],["2014-03-13",16.6651,16.6651,16.344,16.4725,1117300.0],["2014-03-14",16.4596,16.6972,16.4596,16.5174,1249300.0],["2014-03-17",16.6009,16.7101,16.4917,16.5624,723300.0],["2014-03-18",16.5688,16.6523,16.4725,16.5816,832600.0],["2014-03-19",16.5688,16.7358,16.1385,16.1642,1687700.0],["2014-03-20",16.1642,16.3569,16.1,16.3504,1086300.0],["2014-03-21",16.4082,16.4917,16.2348,16.2541,3068300.0],["2014-03-24",16.3312,16.4403,16.0807,16.2027,2487300.0],["2014-03-25",16.2798,16.6266,16.2798,16.588,1297400.0],["2014-03-26",16.6394,16.6844,16.389,16.4275,1401800.0],["2014-03-27",16.3954,16.4725,16.2477,16.4596,1345400.0],["2014-03-28",16.511,16.5816,16.4147,16.4917,1039900.0],["2014-03-31",16.5431,16.678,16.3697,16.588,1371300.0],["2014-04-01",16.588,16.6073,16.3633,16.6073,1752300.0],["2014-04-02",16.6009,16.6202,16.3954,16.5688,1427900.0],["2014-04-03",16.5816,16.678,16.4725,16.511,1010200.0],["2014-04-04",16.5945,16.6202,16.4403,16.6009,1475000.0],["2014-04-07",16.6074,16.789,16.562,16.6204,1446200.0],["2014-04-08",16.536,16.8734,16.5166,16.8669,1529100.0],["2014-04-09",16.8798,16.8798,16.6074,16.7566,1527500.0],["2014-04-10",16.7696,16.8474,16.562,16.6268,1450100.0],["2014-04-11",16.5425,16.6723,16.3933,16.3998,2058400.0],["2014-04-14",16.4647,16.5036,16.3349,16.4063,1502600.0],["2014-04-15",16.4128,16.5879,16.4063,16.5295,1358200.0],["2014-04-16",16.6333,16.7177,16.4971,16.6787,1091700.0],["2014-04-17",16.6139,16.6593,16.3998,16.4971,1292800.0],["2014-04-21",16.4971,16.6658,16.3868,16.6658,825600.0],["2014-04-22",16.6723,16.7177,16.4711,16.7047,874400.0],["2014-04-23",16.6982,16.7436,16.5295,16.5944,1356100.0],["2014-04-24",16.6204,16.7761,16.5814,16.7631,793700.0],["2014-04-25",16.7371,16.8085,16.6658,16.6658,1025400.0],["2014-04-28",16.7242,16.789,16.6333,16.7566,1900400.0],["2014-04-29",16.8344,16.8993,16.6787,16.7566,1321900.0],["2014-04-30",16.7501,16.815,16.5749,16.7761,2209900.0],["2014-05-01",16.8474,16.9188,16.549,16.8344,2019500.0],["2014-05-02",16.8344,17.042,16.7566,17.0161,1977000.0],["2014-05-05",16.9382,17.1264,16.8928,17.0874,1264700.0],["2014-05-06",17.0485,17.1393,16.9058,17.1069,903900.0],["2014-05-07",17.1523,17.4118,17.0874,17.3859,1794600.0],["2014-05-08",17.3923,17.5351,17.3145,17.5026,1763400.0],["2014-05-09",17.5026,17.587,17.4442,17.561,1717000.0],["2014-05-12",17.6389,17.7816,17.574,17.7816,1934600.0],["2014-05-13",17.7751,17.9178,17.6583,17.7167,2174000.0],["2014-05-14",17.7102,17.8075,17.6064,17.6843,1594100.0],["2014-05-15",17.6259,17.7621,17.548,17.7556,1595400.0],["2014-05-16",17.7297,17.9113,17.6778,17.9113,1626100.0],["2014-05-19",17.9113,18.0281,17.8205,17.9957,1735500.0],["2014-05-20",18.0216,18.0865,17.8854,17.9243,1992500.0],["2014-05-21",17.9308,17.9892,17.814,17.8529,1886000.0],["2014-05-22",17.8724,17.9567,17.801,17.814,1505500.0],["2014-05-23",17.7751,17.8919,17.7751,17.8789,1426500.0],["2014-05-27",17.8983,17.9827,17.8335,17.9308,1337400.0],["2014-05-28",17.9178,17.9178,17.7232,17.8205,1314800.0],["2014-05-29",17.84,17.8854,17.7751,17.8464,1233300.0],["2014-05-30",17.801,17.9243,17.7427,17.8529,2394600.0],["2014-06-02",17.8724,17.9567,17.8205,17.9048,1484600.0],["2014-06-03",17.8724,17.9697,17.8205,17.9697,843300.0],["2014-06-04",17.9567,18.0476,17.9113,18.0021,939100.0],["2014-06-05",18.054,18.333,17.9892,18.32,1320000.0],["2014-06-06",18.3719,18.3719,18.1189,18.1773,1301900.0],["2014-06-09",18.1514,18.2162,17.7881,17.814,1378900.0],["2014-06-10",17.7751,17.8919,17.5999,17.7297,1297600.0],["2014-06-11",17.7167,17.7751,17.561,17.7427,937700.0],["2014-06-12",17.7686,17.827,17.5999,17.8075,1136600.0],["2014-06-13",17.827,17.9178,17.6453,17.8789,960200.0],["2014-06-16",17.8465,17.9762,17.7816,17.84,1098100.0],["2014-06-17",17.84,17.9697,17.7751,17.8529,1978100.0],["2014-06-18",17.8919,18.0735,17.7686,17.9957,1439800.0],["2014-06-19",18.0346,18.2162,17.9567,18.2097,1022100.0],["2014-06-20",18.3395,18.3784,18.1449,18.346,1630700.0],["2014-06-23",18.3006,18.4108,18.2551,18.2811,1000200.0],["2014-06-24",18.2681,18.3654,18.2551,18.2941,1117500.0],["2014-06-25",18.3135,18.4887,18.3135,18.4238,1402600.0],["2014-06-26",18.4173,18.4822,18.3849,18.4692,986300.0],["2014-06-27",18.4627,18.6314,18.4433,18.5795,1353800.0],["2014-06-30",18.6314,18.6509,18.4563,18.573,1711600.0],["2014-07-01",18.6184,18.7287,18.5082,18.6444,1786000.0],["2014-07-02",18.6379,18.6444,18.4757,18.5665,934000.0],["2014-07-03",18.5665,18.573,18.4044,18.4692,634000.0],["2014-07-07",18.4498,18.5601,18.3979,18.4822,870500.0],["2014-07-08",18.5084,18.6655,18.4102,18.6328,1141900.0],["2014-07-09",18.5935,18.6131,18.4429,18.5673,786900.0],["2014-07-10",18.528,18.7244,18.4887,18.6197,932500.0],["2014-07-11",18.6131,18.6852,18.5608,18.659,662100.0],["2014-07-14",18.6917,18.7768,18.6131,18.7572,795000.0],["2014-07-15",18.7506,18.9012,18.7244,18.8619,1111400.0],["2014-07-16",18.9078,18.9143,18.7506,18.8619,1427700.0],["2014-07-17",18.7703,18.8881,18.7113,18.731,798600.0],["2014-07-18",18.7965,18.9339,18.7506,18.8554,698400.0],["2014-07-21",18.8357,18.8685,18.6917,18.6917,1039800.0],["2014-07-22",18.7703,18.8816,18.7113,18.7637,1129200.0],["2014-07-23",18.803,18.8292,18.6917,18.7506,929400.0],["2014-07-24",18.8292,18.9601,18.7572,18.875,1324900.0],["2014-07-25",18.8423,18.9143,18.7244,18.7375,726700.0],["2014-07-28",18.731,19.006,18.6852,18.9667,1241000.0],["2014-07-29",18.9667,19.222,18.6917,18.9536,1745800.0],["2014-07-30",18.947,19.2351,18.9078,19.1893,1260200.0],["2014-07-31",19.1435,19.2024,18.9798,19.0387,2517700.0],["2014-08-01",18.9798,19.2024,18.8881,18.9274,2327000.0],["2014-08-04",18.9274,19.15,18.7965,19.0976,1247100.0],["2014-08-05",19.0911,19.15,18.8881,18.9863,1732600.0],["2014-08-06",18.9339,19.0191,18.9208,18.9798,880100.0],["2014-08-07",19.019,19.1565,18.9667,19.078,1675800.0],["2014-08-08",19.0845,19.2417,19.0387,19.1762,932200.0],["2014-08-11",19.1893,19.3464,19.15,19.2613,1176000.0],["2014-08-12",19.2089,19.3202,19.1565,19.2613,1277600.0],["2014-08-13",19.2875,19.5625,19.2875,19.4708,1382700.0],["2014-08-14",19.4839,19.5297,19.2875,19.3202,812200.0],["2014-08-15",19.353,19.3988,19.2089,19.294,808500.0],["2014-08-18",19.3857,19.5297,19.366,19.5232,931000.0],["2014-08-19",19.5363,19.5756,19.425,19.5166,730000.0],["2014-08-20",19.4577,19.6738,19.3988,19.6017,1435200.0],["2014-08-21",19.6476,19.8047,19.5559,19.6083,1191300.0],["2014-08-22",19.5756,19.6017,19.3595,19.4512,708700.0],["2014-08-25",19.5101,19.5166,19.353,19.4381,737600.0],["2014-08-26",19.4381,19.5363,19.4184,19.4904,665500.0],["2014-08-27",19.5101,19.5952,19.4184,19.4904,563100.0],["2014-08-28",19.4446,19.5297,19.3791,19.4839,584700.0],["2014-08-29",19.5363,19.6345,19.4446,19.5886,1227300.0],["2014-09-02",19.6083,19.6738,19.5232,19.6279,1640400.0],["2014-09-03",19.6738,19.7981,19.6083,19.785,1273100.0],["2014-09-04",19.7458,19.8571,19.6083,19.6738,1094100.0],["2014-09-05",19.6803,19.8702,19.6541,19.8243,1369800.0],["2014-09-08",19.8178,19.8898,19.7654,19.8374,1124500.0],["2014-09-09",19.8047,19.8047,19.6803,19.7458,874800.0],["2014-09-10",19.6738,19.7,19.1304,19.1893,1778900.0],["2014-09-11",19.1762,19.2678,19.0714,19.2024,1209800.0],["2014-09-12",19.1565,19.2089,18.4298,18.5411,1257500.0],["2014-09-15",18.5542,18.6852,18.3382,18.4036,1301900.0],["2014-09-16",18.3971,18.6393,18.3905,18.5673,1812900.0],["2014-09-17",18.6328,18.7375,18.4233,18.4233,1447500.0],["2014-09-18",18.4167,18.5018,18.2203,18.24,973000.0],["2014-09-19",18.3185,18.3775,18.2203,18.2269,2400500.0],["2014-09-22",18.1483,18.2465,18.0763,18.0959,1854600.0],["2014-09-23",18.0697,18.2334,17.9323,17.9388,1708000.0],["2014-09-24",17.9519,18.181,17.8144,17.8537,1288400.0],["2014-09-25",17.8471,17.9061,17.7096,17.7948,1206900.0],["2014-09-26",17.7686,18.0108,17.6573,17.9715,992300.0],["2014-09-29",17.8406,17.9061,17.7097,17.893,1084700.0],["2014-09-30",17.9192,17.965,17.7489,17.8406,1405000.0],["2014-10-01",17.8471,17.9912,17.7751,17.8537,1600200.0],["2014-10-02",17.9453,18.0436,17.821,17.9126,1107100.0],["2014-10-03",18.0174,18.0501,17.8471,17.9388,868700.0],["2014-10-06",17.9912,18.1679,17.9388,18.0239,1093400.0],["2014-10-07",18.0108,18.2007,17.9453,17.9781,1393700.0],["2014-10-08",18.0508,18.3813,17.9649,18.3747,1515000.0],["2014-10-09",18.3813,18.6457,18.368,18.4606,2129500.0],["2014-10-10",18.5201,18.6985,18.4209,18.4408,1482000.0],["2014-10-13",18.4738,18.7514,18.4209,18.5399,1471900.0],["2014-10-14",18.5862,19.2009,18.5531,19.062,2754700.0],["2014-10-15",18.9365,19.333,18.9166,19.2669,3487400.0],["2014-10-16",19.1083,19.2471,18.8968,19.0488,2608400.0],["2014-10-17",19.2141,19.2339,18.7448,18.8505,2286300.0],["2014-10-20",18.8307,19.2603,18.8307,19.2537,1224300.0],["2014-10-21",19.3066,19.3066,19.0488,19.2802,2036700.0],["2014-10-22",19.3,19.4058,19.2009,19.3661,1198400.0],["2014-10-23",19.5049,19.6173,19.3727,19.5644,1387300.0],["2014-10-24",19.5644,19.604,19.2405,19.3859,1481700.0],["2014-10-27",19.3925,19.5776,19.3132,19.5313,1030800.0],["2014-10-28",19.5379,19.5512,19.3595,19.5512,1372800.0],["2014-10-29",19.5578,19.5776,19.2736,19.5247,1723400.0],["2014-10-30",19.4718,19.6437,19.3991,19.604,1326700.0],["2014-10-31",19.6701,19.9808,19.604,19.9808,1962800.0],["2014-11-03",20.0337,20.3179,20.0072,20.298,1500800.0],["2014-11-04",20.2253,20.3641,20.0799,20.3509,1259700.0],["2014-11-05",20.417,20.4765,20.0271,20.1592,1121100.0],["2014-11-06",20.146,20.3047,19.9477,20.0006,1355700.0],["2014-11-07",19.994,20.113,19.9081,19.9477,1361000.0],["2014-11-10",19.9279,20.232,19.8354,20.232,1218900.0],["2014-11-11",20.232,20.2518,19.9742,20.1791,1039400.0],["2014-11-12",20.1526,20.1592,19.8155,19.9345,1907700.0],["2014-11-13",20.0006,20.1262,19.8684,20.0006,1239600.0],["2014-11-14",20.0072,20.0667,19.6834,19.7428,915800.0],["2014-11-17",19.7296,19.9279,19.6966,19.8618,1272700.0],["2014-11-18",19.9015,19.9609,19.7957,19.8816,1392600.0],["2014-11-19",19.8288,19.9477,19.571,19.604,1336700.0],["2014-11-20",19.5974,19.6305,19.4785,19.5974,1069500.0],["2014-11-21",19.7428,19.8949,19.6371,19.8222,1456300.0],["2014-11-24",19.8949,20.027,19.842,19.9742,1371500.0],["2014-11-25",19.9808,20.0799,19.8816,19.9676,1557200.0],["2014-11-26",20.0006,20.3641,19.9147,20.2848,1267100.0],["2014-11-28",20.3047,20.6153,20.1923,20.3443,751400.0],["2014-12-01",20.3443,20.5426,20.1923,20.298,1608000.0],["2014-12-02",20.2716,20.4831,20.1394,20.4699,1466800.0],["2014-12-03",20.4699,20.4963,20.2386,20.3113,1373000.0],["2014-12-04",20.3113,20.3774,20.1989,20.3377,1136500.0],["2014-12-05",20.265,20.2716,20.0601,20.2121,973800.0],["2014-12-08",20.2121,20.5756,20.2121,20.4567,1214300.0],["2014-12-09",20.384,20.6814,20.3443,20.5558,1301600.0],["2014-12-10",20.5228,20.7144,20.4633,20.6682,1136900.0],["2014-12-11",20.7673,20.8665,20.6219,20.8202,1487700.0],["2014-12-12",20.7872,20.8599,20.536,20.536,1401900.0],["2014-12-15",20.5492,20.688,20.113,20.1262,2210400.0],["2014-12-16",20.1328,20.2782,19.8023,20.1328,2149200.0],["2014-12-17",20.1791,20.5162,20.0865,20.5096,1966600.0],["2014-12-18",20.6087,20.688,20.4765,20.536,1554500.0],["2014-12-19",20.5096,20.6946,20.5096,20.5426,3417100.0],["2014-12-22",20.5955,20.9854,20.5492,20.9788,1176600.0],["2014-12-23",21.0185,21.1044,20.7805,20.8797,728300.0],["2014-12-24",20.8533,21.0053,20.7541,20.7938,490400.0],["2014-12-26",20.8202,20.9524,20.7673,20.8665,467100.0],["2014-12-29",20.8136,21.0515,20.7805,20.8731,913300.0],["2014-12-30",20.8532,21.0251,20.7938,20.8268,712300.0],["2014-12-31",20.8929,21.0449,20.3443,20.3708,1238800.0],["2015-01-02",20.4897,20.7806,20.3708,20.7343,1071500.0],["2015-01-05",20.6616,21.0185,20.6021,20.9524,1784700.0],["2015-01-06",21.0317,21.2366,20.8863,21.0714,2513900.0],["2015-01-07",21.1375,21.2498,20.9193,21.2168,3551300.0],["2015-01-08",21.2501,21.2901,21.0635,21.2568,2929200.0],["2015-01-09",21.2834,21.49,21.1968,21.3301,2110800.0],["2015-01-12",21.3967,21.6033,21.3634,21.5766,1383500.0],["2015-01-13",21.6033,21.6033,21.3101,21.3834,2104500.0],["2015-01-14",21.2568,21.6499,21.2434,21.5899,1960900.0],["2015-01-15",21.7232,21.8498,21.6166,21.8232,2022700.0],["2015-01-16",21.8165,22.103,21.7165,22.0697,1308800.0],["2015-01-20",22.1963,22.2763,21.7699,21.8631,1610700.0],["2015-01-21",21.8498,21.8765,21.7165,21.8232,1571600.0],["2015-01-22",21.8698,22.4096,21.8365,22.4096,1501200.0],["2015-01-23",22.4295,22.5228,22.3496,22.4295,1629800.0],["2015-01-26",22.4229,22.7227,22.3496,22.6894,3210300.0],["2015-01-27",22.6095,22.916,22.6095,22.9093,2000300.0],["2015-01-28",22.9893,23.2425,22.8094,22.8227,2855100.0],["2015-01-29",22.8227,22.896,22.4895,22.6361,1557900.0],["2015-01-30",22.5695,22.6761,22.163,22.163,2192100.0],["2015-02-02",22.1563,22.2363,21.6499,22.1763,2076200.0],["2015-02-03",22.183,22.2496,21.5699,22.243,2366200.0],["2015-02-04",22.1763,22.2896,21.8631,22.103,1846700.0],["2015-02-05",22.2097,22.3096,22.0697,22.3096,1597000.0],["2015-02-06",22.263,22.2763,21.4633,21.5899,1951600.0],["2015-02-09",21.5899,21.7365,21.4167,21.4234,1747000.0],["2015-02-10",21.43,21.5566,21.2434,21.53,1620700.0],["2015-02-11",21.51,21.6966,21.3101,21.4433,1474000.0],["2015-02-12",21.4966,21.8098,21.4167,21.7699,1688600.0],["2015-02-13",21.7765,21.7765,21.4233,21.6233,1293800.0],["2015-02-17",21.6233,21.8032,21.53,21.6033,1843000.0],["2015-02-18",21.6233,21.8098,21.45,21.7699,2233200.0],["2015-02-19",21.7032,21.7099,21.1435,21.2101,1567600.0],["2015-02-20",21.1701,21.4767,21.1168,21.45,1382600.0],["2015-02-23",21.49,21.7032,21.49,21.6966,1489800.0],["2015-02-24",21.6566,21.6566,20.9569,21.0702,1787300.0],["2015-02-25",21.0968,21.5033,21.0768,21.1901,1714200.0],["2015-02-26",21.1968,21.2168,20.9302,20.9836,1446000.0],["2015-02-27",21.0035,21.3167,20.9302,21.2834,2075300.0],["2015-03-02",21.2701,21.6766,21.1968,21.55,1656600.0],["2015-03-03",21.4633,21.55,21.3034,21.47,1616100.0],["2015-03-04",21.4767,21.55,21.37,21.4567,1726200.0],["2015-03-05",21.37,21.6899,21.37,21.49,2052400.0],["2015-03-06",21.0569,21.0835,20.9236,21.0569,2832700.0],["2015-03-09",21.1368,21.2901,21.0369,21.2501,2289300.0],["2015-03-10",21.1968,21.3034,21.0968,21.1635,3910200.0],["2015-03-11",21.1701,21.3367,21.0968,21.2901,1736800.0],["2015-03-12",21.3967,21.8631,21.3634,21.8232,2967000.0],["2015-03-13",21.8765,22.0297,21.7232,21.9898,2525500.0],["2015-03-16",22.2296,22.5362,22.103,22.4495,2074500.0],["2015-03-17",22.3962,22.4962,22.2696,22.4229,1851600.0],["2015-03-18",22.4162,22.956,22.3296,22.8827,2102700.0],["2015-03-19",22.7894,23.0692,22.7627,22.8227,1997300.0],["2015-03-20",22.9893,23.4624,22.896,23.4291,3960500.0],["2015-03-23",23.4291,23.649,23.3358,23.4691,1339600.0],["2015-03-24",23.4224,23.4957,23.1492,23.1559,1593700.0],["2015-03-25",23.2158,23.2492,22.5895,22.6161,1181000.0],["2015-03-26",22.6028,22.7294,22.4229,22.5028,1121200.0],["2015-03-27",22.5162,22.7561,22.4562,22.5961,2101500.0],["2015-03-30",22.7161,22.9426,22.5295,22.9227,1646100.0],["2015-03-31",22.8827,23.0826,22.6694,22.6761,1956900.0],["2015-04-01",22.6761,22.7494,22.3363,22.4762,1449200.0],["2015-04-02",22.4629,22.7694,22.3962,22.6428,1313500.0],["2015-04-06",22.7227,22.896,22.6828,22.7694,1874000.0],["2015-04-07",22.7427,22.7761,22.4029,22.4162,1205100.0],["2015-04-08",22.4295,22.6228,22.3896,22.5761,1159000.0],["2015-04-09",22.4895,22.5828,21.8298,21.9298,1161700.0],["2015-04-10",22.0564,22.2363,21.9364,21.9831,1178100.0],["2015-04-13",21.9498,22.0631,21.8232,21.8232,1409800.0],["2015-04-14",21.9226,22.2251,21.8957,21.9898,1285200.0],["2015-04-15",22.0234,22.1579,21.7412,21.7479,1151100.0],["2015-04-16",21.7076,22.0033,21.6269,21.9025,860900.0],["2015-04-17",21.8084,21.963,21.6807,21.8958,1089400.0],["2015-04-20",21.9428,22.0033,21.7815,21.8823,969300.0],["2015-04-21",21.9831,22.1713,21.9495,21.9966,796600.0],["2015-04-22",22.0167,22.4468,21.9966,22.3057,1250700.0],["2015-04-23",22.2855,22.4536,22.2183,22.4065,1063600.0],["2015-04-24",22.3863,22.6552,22.3191,22.5208,1580900.0],["2015-04-27",22.6014,22.7157,22.4872,22.6149,2111500.0],["2015-04-28",22.7224,22.8568,22.5476,22.7493,2072800.0],["2015-04-29",22.4939,22.7157,22.1982,22.467,2494900.0],["2015-04-30",22.4132,22.4939,21.8353,22.0234,3450900.0],["2015-05-01",22.057,22.4603,22.01,22.1444,1777100.0],["2015-05-04",22.3662,22.635,22.2587,22.3124,1494100.0],["2015-05-05",22.2654,22.3057,21.5933,21.6941,1658500.0],["2015-05-06",21.721,21.8756,21.5866,21.6874,1834600.0],["2015-05-07",21.7681,22.2654,21.721,22.1847,1565100.0],["2015-05-08",22.5006,22.8232,22.467,22.5476,1516500.0],["2015-05-11",22.4804,22.6014,21.9966,22.057,1576100.0],["2015-05-12",21.9159,22.2855,21.7143,22.2116,867900.0],["2015-05-13",22.3057,22.5006,21.8218,21.8689,1267000.0],["2015-05-14",21.963,22.2654,21.9495,22.2385,1201600.0],["2015-05-15",22.3191,22.5208,22.2183,22.42,1064000.0],["2015-05-18",22.3191,22.3998,22.1847,22.2385,1022900.0],["2015-05-19",22.1511,22.2788,22.0436,22.131,1915200.0],["2015-05-20",22.0436,22.3662,22.0436,22.1847,1277300.0],["2015-05-21",22.2587,22.2654,21.9697,22.057,912500.0],["2015-05-22",21.9966,22.2385,21.9092,22.1108,732900.0],["2015-05-26",22.0974,22.0974,21.8353,21.9159,1049900.0],["2015-05-27",21.9898,22.3259,21.8756,22.3057,1127200.0],["2015-05-28",22.3057,22.3393,22.1377,22.2587,1502400.0],["2015-05-29",22.178,22.2049,21.8285,21.8823,4267500.0],["2015-06-01",21.9294,22.3124,21.8084,22.2587,2151000.0],["2015-06-02",22.1578,22.2452,21.8084,21.8487,1510300.0],["2015-06-03",21.8285,21.9764,21.2976,21.3514,1674600.0],["2015-06-04",21.3447,21.4656,21.1834,21.3178,1047900.0],["2015-06-05",21.0489,21.4589,20.8675,21.311,1852700.0],["2015-06-08",21.3447,21.4455,21.1834,21.3245,862500.0],["2015-06-09",21.2842,21.4455,21.2035,21.2506,1099600.0],["2015-06-10",21.2304,21.5866,21.1229,21.4522,1371700.0],["2015-06-11",21.5866,21.7748,21.5396,21.7748,1664000.0],["2015-06-12",21.8957,22.0033,21.7412,21.8756,2297300.0],["2015-06-15",21.8151,21.9831,21.6672,21.9025,2234000.0],["2015-06-16",21.9294,22.1982,21.8487,22.0369,2393000.0],["2015-06-17",22.0772,22.2318,21.8017,22.1847,1476400.0],["2015-06-18",22.2049,22.6753,22.2049,22.6081,1505800.0],["2015-06-19",22.5544,22.5947,22.3259,22.3595,2294900.0],["2015-06-22",22.4132,22.5745,22.1175,22.131,2692400.0],["2015-06-23",22.0772,22.1646,21.8756,21.9159,2562900.0],["2015-06-24",21.9495,22.1847,21.8487,21.8756,2198700.0],["2015-06-25",21.9159,22.0369,21.7546,21.7546,1657200.0],["2015-06-26",21.7546,22.0436,21.6672,21.9025,2831200.0],["2015-06-29",21.889,22.1579,21.6068,21.6202,2103000.0],["2015-06-30",21.8487,21.9293,21.5127,21.5261,2747700.0],["2015-07-01",21.5933,21.9562,21.4925,21.9562,2473000.0],["2015-07-02",22.1041,22.3595,22.01,22.0839,1898300.0],["2015-07-06",21.9898,22.1914,21.9428,22.1511,1591900.0],["2015-07-07",22.2452,22.5342,22.2318,22.4334,3817300.0],["2015-07-08",22.4049,22.5337,22.3304,22.432,2125100.0],["2015-07-09",22.5201,22.5405,22.2762,22.3575,1767600.0],["2015-07-10",22.4524,22.6354,22.3304,22.3846,1739500.0],["2015-07-13",22.5676,22.7438,22.3033,22.3778,1299300.0],["2015-07-14",22.4456,22.8387,22.2355,22.5473,921700.0],["2015-07-15",22.6421,22.6489,22.4185,22.5879,1393200.0],["2015-07-16",22.676,23.0352,22.6286,22.7099,869500.0],["2015-07-17",22.7167,22.7167,22.4998,22.5947,710400.0],["2015-07-20",22.5201,22.7506,22.4998,22.7506,1376700.0],["2015-07-21",22.798,22.9607,22.6286,22.6421,1142900.0],["2015-07-22",22.6353,22.8658,22.6353,22.8116,1112400.0],["2015-07-23",22.7912,22.798,22.4727,22.6421,1673900.0],["2015-07-24",22.737,22.7844,22.5947,22.6828,1163100.0],["2015-07-27",22.7167,22.9268,22.6286,22.6625,1959700.0],["2015-07-28",22.6828,22.9132,22.4117,22.6218,2399800.0],["2015-07-29",22.6218,22.6218,22.371,22.615,1286700.0],["2015-07-30",22.554,22.6625,22.4591,22.6489,1171200.0],["2015-07-31",22.9403,23.0826,22.8319,22.9132,2038000.0],["2015-08-03",22.9674,23.1911,22.8861,23.1911,1589100.0],["2015-08-04",23.164,23.3944,23.0487,23.1097,1480200.0],["2015-08-05",23.1233,23.1572,22.798,23.0081,1406300.0],["2015-08-06",22.9878,23.1436,22.7234,23.1233,1512300.0],["2015-08-07",23.0894,23.3198,22.8861,23.2792,1398200.0],["2015-08-10",23.3469,23.3741,23.0962,23.2792,1216700.0],["2015-08-11",23.2385,23.5774,23.0488,23.5706,1731500.0],["2015-08-12",23.4893,23.6384,23.3673,23.6316,1748500.0],["2015-08-13",23.557,23.679,23.3334,23.6045,1341500.0],["2015-08-14",23.5435,23.5909,23.1436,23.5909,1595500.0],["2015-08-17",23.5977,24.0179,23.4621,24.0179,1766700.0],["2015-08-18",23.9433,24.1805,23.9094,24.1737,2791200.0],["2015-08-19",23.7536,23.9501,23.6858,23.7739,3239800.0],["2015-08-20",23.5774,23.8213,23.2792,23.6451,2305400.0],["2015-08-21",23.4621,23.5638,22.9606,22.9606,2139800.0],["2015-08-24",20.3515,22.4388,20.3515,21.7408,3421800.0],["2015-08-25",22.0051,22.1067,21.0766,21.1037,2690500.0],["2015-08-26",21.4426,21.734,21.1647,21.6798,2592600.0],["2015-08-27",21.8153,22.3101,21.6188,22.2084,2005600.0],["2015-08-28",22.161,22.3101,21.9576,22.2355,1352000.0],["2015-08-31",22.2016,22.3575,21.8899,21.8899,3637700.0],["2015-09-01",21.4358,21.7747,21.1986,21.3613,1744600.0],["2015-09-02",21.5375,21.6662,21.2867,21.5239,1314800.0],["2015-09-03",21.5917,21.7543,21.49,21.5375,898600.0],["2015-09-04",21.3545,21.3748,20.9546,21.1173,948000.0],["2015-09-08",21.5171,21.5171,21.1783,21.4223,1195300.0],["2015-09-09",21.6595,22.3575,21.1105,21.1376,1136200.0],["2015-09-10",21.1037,21.5171,21.0427,21.2596,1088300.0],["2015-09-11",21.2461,21.8831,21.1715,21.8763,1356900.0],["2015-09-14",21.9373,21.9576,21.7001,21.8018,1032500.0],["2015-09-15",21.8695,22.3304,21.7001,22.2558,1887200.0],["2015-09-16",22.2219,22.5947,21.7069,22.5337,1254300.0],["2015-09-17",22.5337,23.1165,22.3643,22.7235,1948700.0],["2015-09-18",22.4185,23.2792,22.4049,22.8387,2649700.0],["2015-09-21",22.8997,23.1911,22.8658,23.0691,1762400.0],["2015-09-22",22.9471,23.0623,22.7844,22.8454,1593300.0],["2015-09-23",22.9132,23.103,22.7844,22.981,1298000.0],["2015-09-24",22.9471,23.103,22.554,22.7844,1693400.0],["2015-09-25",22.8251,23.1436,22.7099,22.8997,1687700.0],["2015-09-28",22.8454,22.8929,22.4185,22.6828,1637400.0],["2015-09-29",22.7302,23.3063,22.6082,23.1775,2264300.0],["2015-09-30",23.435,23.4757,23.1436,23.3673,2706700.0],["2015-10-01",23.4486,23.5706,23.2182,23.5028,1661800.0],["2015-10-02",23.2927,23.7603,23.2859,23.74,1827400.0],["2015-10-05",23.9637,24.0043,23.6926,23.9162,1455700.0],["2015-10-06",23.8756,24.0518,23.618,23.6993,1331900.0],["2015-10-07",23.8141,23.9986,23.6638,23.9849,2350700.0],["2015-10-08",23.9849,24.1967,23.3837,24.0737,2258900.0],["2015-10-09",24.0532,24.1967,23.9029,24.183,1512700.0],["2015-10-12",24.224,24.5109,24.1625,24.4768,1548300.0],["2015-10-13",24.3811,24.4768,24.1147,24.1967,1045600.0],["2015-10-14",24.2513,24.265,23.8278,23.8756,1161600.0],["2015-10-15",23.9712,24.5724,23.9712,24.2991,1341100.0],["2015-10-16",24.3538,24.5246,24.2582,24.4426,1538100.0],["2015-10-19",24.4153,24.873,24.3538,24.873,1016700.0],["2015-10-20",24.8456,25.276,24.4972,24.5792,1691200.0],["2015-10-21",24.6885,24.8525,24.3879,24.6134,1280400.0],["2015-10-22",24.7159,24.8047,24.347,24.4358,2771500.0],["2015-10-23",24.4494,25.4126,24.1693,24.2991,1817400.0],["2015-10-26",24.3538,24.4084,24.0942,24.3606,1814800.0],["2015-10-27",24.6202,24.8661,24.0395,24.1898,2059100.0],["2015-10-28",24.2991,24.914,23.6502,24.101,2099900.0],["2015-10-29",24.0122,24.142,23.7868,24.0259,1358000.0],["2015-10-30",24.0669,24.1557,23.4384,23.5409,2186100.0],["2015-11-02",23.7048,24.1898,23.3974,24.1762,1671700.0],["2015-11-03",24.1079,24.1079,23.6843,23.8688,1436900.0],["2015-11-04",23.9234,23.9781,23.7595,23.9029,997200.0],["2015-11-05",23.8619,24.1147,23.739,24.0942,862300.0],["2015-11-06",23.8824,24.2513,23.09,23.2813,1375600.0],["2015-11-09",22.9875,23.1788,22.6664,23.0695,1492200.0],["2015-11-10",22.9739,23.4179,22.9329,23.3564,1495800.0],["2015-11-11",23.3564,23.7185,23.3086,23.616,1135500.0],["2015-11-12",23.5613,23.7458,23.4111,23.5613,1590200.0],["2015-11-13",23.6023,23.7321,23.1925,23.5887,1378100.0],["2015-11-16",23.6023,23.9781,23.2881,23.9507,1270100.0],["2015-11-17",23.8756,24.306,23.8551,24.2513,1331100.0],["2015-11-18",24.306,24.3606,23.9507,24.2445,2062600.0],["2015-11-19",24.2991,24.5929,24.183,24.4699,1330000.0],["2015-11-20",24.5861,24.9413,24.5246,24.914,1717900.0],["2015-11-23",24.914,25.1667,24.9003,25.0847,1147600.0],["2015-11-24",24.8798,25.0438,24.6612,24.9276,1566800.0],["2015-11-25",24.9754,25.4605,24.9003,25.3717,1718800.0],["2015-11-27",25.2965,25.884,25.0096,25.7679,1218700.0],["2015-11-30",25.8294,25.9318,25.1462,25.2145,7045000.0],["2015-12-01",25.3238,25.5424,25.2692,25.4878,1745700.0],["2015-12-02",25.4946,25.522,24.9754,25.0301,1615200.0],["2015-12-03",25.0096,25.1462,24.5519,24.6202,1644200.0],["2015-12-04",24.668,25.2487,24.668,25.0916,1386900.0],["2015-12-07",25.0984,25.2077,24.8115,24.8798,1190600.0],["2015-12-08",24.873,25.0506,24.75,24.8047,1226600.0],["2015-12-09",24.6749,24.8866,24.4289,24.5246,1084700.0],["2015-12-10",24.5724,24.6612,24.019,24.3879,1676900.0],["2015-12-11",24.2991,24.6066,24.2377,24.5314,1852700.0],["2015-12-14",24.4836,25.0096,24.3333,24.9345,2537600.0],["2015-12-15",25.0711,25.235,24.9891,25.0096,1602700.0],["2015-12-16",25.1257,25.5015,24.9686,25.4673,1329100.0],["2015-12-17",25.2897,25.4127,24.627,24.9823,2307700.0],["2015-12-18",24.9413,25.0096,24.75,24.8388,2850200.0],["2015-12-21",25.0164,25.1326,24.7227,24.9208,1187600.0],["2015-12-22",25.0301,25.2624,24.9003,24.9413,2295300.0],["2015-12-23",25.0028,25.2487,24.9618,25.2419,964500.0],["2015-12-24",25.2145,25.2897,25.0301,25.2282,442600.0],["2015-12-28",25.1804,25.5629,25.0984,25.5629,977900.0],["2015-12-29",25.6791,25.9933,25.6722,25.884,967900.0],["2015-12-30",25.8908,26.007,25.7679,25.7952,816700.0],["2015-12-31",25.8362,25.9523,25.2214,25.6654,1635600.0],["2016-01-04",25.6313,25.6654,25.0438,25.2555,1655700.0],["2016-01-05",25.2555,25.7064,25.2419,25.5766,1052300.0],["2016-01-06",25.3375,25.5971,25.2214,25.3922,1234500.0],["2016-01-07",24.9503,25.2944,24.9503,25.1017,1973900.0],["2016-01-08",25.2394,25.2944,24.7163,24.7713,2275100.0],["2016-01-11",24.847,25.2944,24.8195,25.0535,1608200.0],["2016-01-12",25.0811,25.143,24.6061,24.792,1936600.0],["2016-01-13",24.8401,25.1568,24.6681,24.7713,2057500.0],["2016-01-14",24.8195,24.9778,24.3928,24.3928,1734800.0],["2016-01-15",23.8353,24.6818,23.8353,24.6268,1814000.0],["2016-01-19",24.6681,24.9503,24.4685,24.675,1976000.0],["2016-01-20",24.496,24.9916,23.5324,23.9936,2513500.0],["2016-01-21",24.0762,24.2758,23.7458,23.9316,1540700.0],["2016-01-22",24.2413,24.675,24.0624,24.5786,1328000.0],["2016-01-25",24.5993,24.8333,24.2758,24.3721,1756400.0],["2016-01-26",24.4134,25.1568,24.3928,25.1568,1681100.0],["2016-01-27",25.1292,25.1292,24.262,24.4754,1893200.0],["2016-01-28",24.558,24.7163,24.028,24.1175,1879100.0],["2016-01-29",24.3377,24.558,23.9179,24.496,3071800.0],["2016-02-01",24.3239,25.1981,24.2345,24.8815,2510900.0],["2016-02-02",24.9709,25.0879,24.3239,24.4203,2842400.0],["2016-02-03",24.6818,25.3426,24.5029,25.026,2650700.0],["2016-02-04",24.8883,25.5973,24.6543,25.3082,2820900.0],["2016-02-05",25.3082,25.3426,24.0624,24.1037,2092800.0],["2016-02-08",24.0417,24.6474,23.0988,23.3328,2186900.0],["2016-02-09",23.1194,23.5324,22.9543,23.0024,2115900.0],["2016-02-10",23.085,23.6081,23.085,23.3466,1520300.0],["2016-02-11",22.9336,23.0713,22.6445,22.8166,1387900.0],["2016-02-12",22.9955,23.0644,22.6514,22.9818,2008600.0],["2016-02-16",23.2777,23.3328,22.9336,23.3053,2149200.0],["2016-02-17",23.4223,23.6357,23.147,23.1607,2026100.0],["2016-02-18",23.2158,23.498,23.0988,23.3328,1453300.0],["2016-02-19",23.1814,23.677,23.0575,23.5118,2051800.0],["2016-02-22",23.677,23.9729,23.5668,23.677,927100.0],["2016-02-23",23.5462,23.966,23.2777,23.5668,752100.0],["2016-02-24",23.4292,23.498,22.9543,23.1883,1592400.0],["2016-02-25",23.3672,23.7733,23.2984,23.7664,1668700.0],["2016-02-26",23.7527,23.8284,23.4773,23.6563,1202500.0],["2016-02-29",23.6907,24.1519,23.6288,23.6288,1744200.0],["2016-03-01",23.732,24.5373,23.6288,24.5304,1386400.0],["2016-03-02",24.441,24.9985,23.8284,24.8952,1677900.0],["2016-03-03",24.9572,25.1568,24.5717,25.143,1429600.0],["2016-03-04",25.0604,25.0604,23.9247,23.9247,53725900.0],["2016-03-07",24.2138,24.8608,24.0762,24.6681,4356600.0],["2016-03-08",24.7231,24.7782,24.262,24.3515,3223300.0],["2016-03-09",24.3928,24.792,24.1794,24.6199,2387800.0],["2016-03-10",24.8195,24.9159,24.2551,24.5648,1876700.0],["2016-03-11",24.8814,25.0742,24.7713,25.0673,2252300.0],["2016-03-14",25.0604,25.5353,24.9296,25.081,1815400.0],["2016-03-15",25.0466,25.5629,25.0466,25.5078,2033100.0],["2016-03-16",25.3908,25.79,25.3357,25.728,1415900.0],["2016-03-17",25.6661,26.2993,25.6386,26.2236,1965400.0],["2016-03-18",26.2443,26.3888,25.9758,26.0171,5982500.0],["2016-03-21",25.8795,26.0928,25.6661,25.7487,1994200.0],["2016-03-22",25.6454,25.9276,25.5904,25.79,1299900.0],["2016-03-23",25.79,25.8932,25.5835,25.5973,1124600.0],["2016-03-24",25.5147,25.5973,25.2875,25.5009,1003400.0],["2016-03-28",25.5147,25.8795,25.5009,25.8175,865900.0],["2016-03-29",25.7693,26.258,25.7349,26.2236,1608000.0],["2016-03-30",26.32,26.5196,26.1823,26.3268,989600.0],["2016-03-31",26.2993,26.5677,26.203,26.5196,1387400.0],["2016-04-01",26.4576,26.5471,26.2374,26.4163,1165000.0],["2016-04-04",26.4852,26.5746,26.4094,26.5402,1202200.0],["2016-04-05",26.3819,26.5196,26.1479,26.2924,1280800.0],["2016-04-06",26.2098,26.437,26.1204,26.2924,1563600.0],["2016-04-07",26.1918,26.3167,25.7826,26.1502,2102000.0],["2016-04-08",26.3236,26.5734,26.1017,26.1294,887200.0],["2016-04-11",25.8797,25.956,25.4635,25.4705,2307700.0],["2016-04-12",25.5121,25.6855,25.304,25.5953,1493700.0],["2016-04-13",25.7757,25.7757,24.9849,25.0473,2067600.0],["2016-04-14",24.9156,25.0057,24.4161,24.645,1970200.0],["2016-04-15",24.645,25.2416,24.5202,25.1722,1734200.0],["2016-04-18",25.1722,25.4289,25.0335,25.4011,1725600.0],["2016-04-19",25.408,25.526,25.3387,25.519,1623500.0],["2016-04-20",25.5398,25.5815,24.8046,24.8462,1570500.0],["2016-04-21",24.8392,25.1167,24.541,24.6034,1408000.0],["2016-04-22",24.7768,24.9919,24.6312,24.971,1704000.0],["2016-04-25",24.8184,25.3109,24.7907,25.304,1584600.0],["2016-04-26",25.3179,25.8103,24.7768,25.0543,2976300.0],["2016-04-27",24.9086,25.0265,24.2705,24.4994,3213700.0],["2016-04-28",24.4161,24.7838,24.3121,24.43,1832800.0],["2016-04-29",24.2566,24.4023,23.7433,24.2219,2588600.0],["2016-05-02",24.2427,24.5757,24.1317,24.4855,1910400.0],["2016-05-03",24.3676,24.6797,24.2288,24.6242,2526700.0],["2016-05-04",24.4786,25.2,24.3953,25.089,2034300.0],["2016-05-05",25.0473,25.4566,24.9502,25.3248,1502800.0],["2016-05-06",25.2485,25.6716,25.0404,25.6023,1413200.0],["2016-05-09",25.6647,25.852,25.5468,25.8173,1005000.0],["2016-05-10",25.8866,26.1225,25.6647,25.9213,1579100.0],["2016-05-11",25.8658,25.8658,25.2,25.4289,1494400.0],["2016-05-12",25.3803,25.6092,25.1375,25.5329,1257200.0],["2016-05-13",25.4843,25.4843,25.1236,25.1653,1775400.0],["2016-05-16",25.1653,25.4566,25.0612,25.3595,1055700.0],["2016-05-17",25.2832,25.2832,24.9156,25.0473,1516200.0],["2016-05-18",24.9572,25.0265,24.4439,24.7838,1391500.0],["2016-05-19",24.5341,24.5895,24.2913,24.4855,1222900.0],["2016-05-20",24.6242,24.6936,24.4161,24.6381,1552100.0],["2016-05-23",24.6867,24.7768,24.6034,24.7144,826700.0],["2016-05-24",24.8809,25.1653,24.8531,24.978,1043900.0],["2016-05-25",25.082,25.1514,24.756,25.0959,909000.0],["2016-05-26",24.9502,24.9641,24.5341,24.9156,1330400.0],["2016-05-27",24.9572,25.2069,24.7421,25.082,1125000.0],["2016-05-31",25.0751,25.2208,24.7213,24.9919,2061100.0],["2016-06-01",24.7907,24.7907,24.208,24.2982,2731700.0],["2016-06-02",24.2982,24.3953,24.0485,24.3745,1808400.0],["2016-06-03",24.5132,24.6589,23.6393,23.7225,3735200.0],["2016-06-06",23.5352,23.6185,23.0011,23.1815,2796000.0],["2016-06-07",23.2508,23.4312,23.0913,23.1815,2517000.0],["2016-06-08",23.0982,23.3549,22.8693,23.2786,1694300.0],["2016-06-09",23.2716,23.5976,23.2231,23.3826,1941600.0],["2016-06-10",23.1676,23.4242,22.9387,23.4034,2080700.0],["2016-06-13",23.4589,23.7156,23.3687,23.6254,2555500.0],["2016-06-14",23.5976,23.7156,23.2578,23.6323,3036500.0],["2016-06-15",23.6809,23.9791,23.563,23.8959,1540500.0],["2016-06-16",23.8335,24.2219,23.8335,24.208,1920300.0],["2016-06-17",24.1525,24.1872,23.9098,24.1803,2869600.0],["2016-06-20",24.3398,24.5895,24.1248,24.1942,2337700.0],["2016-06-21",24.2358,24.4508,24.1942,24.4092,1221600.0],["2016-06-22",24.4023,24.645,24.2774,24.5063,1873100.0],["2016-06-23",24.6381,24.9641,24.319,24.4161,1105900.0],["2016-06-24",23.7294,24.5479,23.7294,24.104,2642200.0],["2016-06-27",23.8959,24.2913,23.8473,24.1734,2392900.0],["2016-06-28",24.3745,24.8739,24.1526,24.867,3044800.0],["2016-06-29",25.1167,25.415,25.0612,25.2624,3659800.0],["2016-06-30",25.2485,25.6161,25.0404,25.6092,1916900.0],["2016-07-01",25.6092,25.7549,25.4913,25.5814,1599000.0],["2016-07-05",25.5815,26.0046,25.5815,25.9699,1319200.0],["2016-07-06",25.8658,25.9491,25.7341,25.852,1556400.0],["2016-07-07",25.7506,25.8205,25.415,25.5968,1088600.0],["2016-07-08",25.8275,26.0233,25.7016,25.9324,1580900.0],["2016-07-11",25.9673,26.0652,25.6108,25.9883,1398700.0],["2016-07-12",25.9673,26.1631,25.6457,26.1561,1702400.0],["2016-07-13",26.261,26.3239,26.0722,26.254,1298100.0],["2016-07-14",26.3029,26.3029,25.7646,25.8485,1630600.0],["2016-07-15",25.8205,25.8205,25.3381,25.4849,2683200.0],["2016-07-18",25.5199,25.5688,25.443,25.4989,1518000.0],["2016-07-19",25.5129,25.7506,25.415,25.7296,1362700.0],["2016-07-20",25.7436,25.7855,25.6387,25.7576,855800.0],["2016-07-21",25.6597,25.8485,25.5268,25.7995,984800.0],["2016-07-22",25.7576,26.0862,25.7576,25.9813,1546500.0],["2016-07-25",26.0862,26.1981,25.8415,25.9324,1063300.0],["2016-07-26",25.7296,25.7366,25.5338,25.6038,1857200.0],["2016-07-27",25.6038,25.9883,24.7717,25.2052,2903700.0],["2016-07-28",25.2122,25.8135,25.0514,25.5618,1839900.0],["2016-07-29",25.5688,26.275,25.5688,26.0303,1945700.0],["2016-08-01",26.1351,26.4358,26.1351,26.3099,1467800.0],["2016-08-02",26.1701,26.254,25.9044,25.9533,1137900.0],["2016-08-03",25.9184,25.9603,25.6877,25.8625,1702100.0],["2016-08-04",25.8904,25.9394,25.6947,25.7786,1752100.0],["2016-08-05",25.7436,25.9184,25.6177,25.7855,1175200.0],["2016-08-08",25.7925,26.3379,25.7925,26.219,1767400.0],["2016-08-09",26.24,26.3449,25.9394,26.261,1656900.0],["2016-08-10",26.233,26.3659,25.8345,25.9953,1545300.0],["2016-08-11",25.9883,25.9883,25.4989,25.7366,1433700.0],["2016-08-12",25.7296,26.0862,25.6807,25.7366,1018500.0],["2016-08-15",25.7436,26.0442,25.7436,25.7786,1324300.0],["2016-08-16",25.6737,25.7436,25.38,25.5059,1097400.0],["2016-08-17",25.5898,25.6317,25.1143,25.422,1916300.0],["2016-08-18",25.387,25.5828,25.2472,25.415,1170400.0],["2016-08-19",25.3521,25.429,25.0374,25.2122,1669700.0],["2016-08-22",25.2612,25.38,25.1004,25.3241,924800.0],["2016-08-23",25.429,25.443,25.0584,25.1353,1190500.0],["2016-08-24",25.1843,25.2472,24.8626,25.0165,1283100.0],["2016-08-25",25.0374,25.5548,25.0025,25.2402,1206900.0],["2016-08-26",25.2961,25.5968,24.9116,25.0724,1024300.0],["2016-08-29",25.1633,25.4569,25.1074,25.2891,1395700.0],["2016-08-30",25.3311,25.366,24.8067,25.2052,1830800.0],["2016-08-31",25.2332,25.38,24.9186,25.2961,2373000.0],["2016-09-01",25.3171,25.387,25.0794,25.2332,1049800.0],["2016-09-02",25.2612,25.7086,25.2262,25.3381,1296900.0],["2016-09-06",25.408,25.5898,25.2542,25.5828,1469200.0],["2016-09-07",25.5478,25.7576,25.408,25.6947,1159200.0],["2016-09-08",25.5968,25.5968,24.9116,24.9186,4290000.0],["2016-09-09",24.6529,24.6669,24.0376,24.1145,2697800.0],["2016-09-12",24.0376,24.6389,23.9817,24.5061,2515100.0],["2016-09-13",24.3522,24.3872,23.8488,23.9118,2215100.0],["2016-09-14",24.0306,24.2613,23.8768,24.2404,2171800.0],["2016-09-15",24.2054,24.4082,24.0236,24.3802,1679600.0],["2016-09-16",24.2683,24.3103,24.1075,24.2544,2631400.0],["2016-09-19",24.3173,24.6809,24.2963,24.6459,995900.0],["2016-09-20",24.8347,24.8906,24.7018,24.7717,1530700.0],["2016-09-21",24.7368,25.1283,24.4082,25.0724,1285300.0],["2016-09-22",25.3031,25.5828,25.3031,25.5618,1646200.0],["2016-09-23",25.4709,25.9184,25.2891,25.6947,1369700.0],["2016-09-26",25.6108,25.8694,25.6038,25.8135,1057800.0],["2016-09-27",25.8415,25.9114,25.5968,25.6247,1175200.0],["2016-09-28",25.6247,25.8764,25.4989,25.8555,1188800.0],["2016-09-29",25.7226,25.8205,25.401,25.4709,1214800.0],["2016-09-30",25.6667,25.7576,25.1493,25.1633,1980200.0],["2016-10-03",25.0584,25.0584,24.534,24.548,1579800.0],["2016-10-04",24.4501,24.583,24.0306,24.2613,1887300.0],["2016-10-05",24.2963,24.4222,23.6181,23.751,2370800.0],["2016-10-06",23.6839,24.0789,23.3736,23.7897,1921300.0],["2016-10-07",23.9308,24.1988,23.5217,23.5852,1322400.0],["2016-10-10",23.5993,23.8532,23.5852,23.7968,919700.0],["2016-10-11",23.698,23.825,23.557,23.7404,1234300.0],["2016-10-12",23.7827,23.8744,23.5852,23.8532,930200.0],["2016-10-13",23.691,24.1283,23.6698,24.1001,1286400.0],["2016-10-14",24.0789,24.1988,23.7756,23.825,2151000.0],["2016-10-17",23.9096,24.0295,23.8038,23.8462,2268100.0],["2016-10-18",24.1001,24.1212,23.7827,23.8109,984300.0],["2016-10-19",23.7756,23.9308,23.7333,23.8603,1210800.0],["2016-10-20",23.8814,24.093,23.7192,23.7756,852500.0],["2016-10-21",23.6346,23.8532,23.5993,23.7756,1078900.0],["2016-10-24",23.9096,24.1212,23.6205,23.6981,995300.0],["2016-10-25",23.3101,23.7122,23.1268,23.6557,2408500.0],["2016-10-26",23.5429,24.22,23.5429,24.1424,2387300.0],["2016-10-27",24.093,24.1001,23.3454,23.6698,2540800.0],["2016-10-28",23.6839,24.1777,23.6416,23.8744,1571200.0],["2016-10-31",23.9308,24.6784,23.9308,24.6643,2206100.0],["2016-11-01",24.6079,24.7348,24.1847,24.5021,2414200.0],["2016-11-02",24.5374,24.7631,24.2764,24.2976,2260200.0],["2016-11-03",24.2482,24.5515,24.1777,24.2764,2292300.0],["2016-11-04",24.3328,24.4809,24.0013,24.3822,2100800.0],["2016-11-07",24.6643,24.8054,24.2976,24.4457,1499800.0],["2016-11-08",24.4598,24.8547,24.354,24.7631,1423800.0],["2016-11-09",24.1918,24.5162,23.6275,24.3117,1662500.0],["2016-11-10",24.3187,24.3187,23.3807,23.7192,3439300.0],["2016-11-11",23.7051,24.3399,23.6416,24.0013,1907500.0],["2016-11-14",23.9379,24.8265,23.698,24.6714,2723700.0],["2016-11-15",24.7701,24.7842,23.6698,23.8179,2500100.0],["2016-11-16",23.818,24.1142,23.5852,23.8603,2569900.0],["2016-11-17",23.8109,24.1424,23.4653,23.5147,1974800.0],["2016-11-18",23.5288,23.6628,23.1691,23.3807,1710600.0],["2016-11-21",23.4371,23.6487,23.2819,23.3525,1272200.0],["2016-11-22",23.423,23.818,23.2819,23.7545,1374700.0],["2016-11-23",23.5782,23.6205,23.296,23.5499,1145600.0],["2016-11-25",23.5852,23.8321,23.5076,23.6416,601800.0],["2016-11-28",23.7333,24.22,23.6628,24.0437,1745100.0],["2016-11-29",24.0578,24.3258,24.0084,24.1142,1441400.0],["2016-11-30",23.8673,24.1918,23.7404,24.0084,2369900.0],["2016-12-01",23.9308,23.9943,23.5006,23.5429,1852800.0],["2016-12-02",23.6769,24.1212,23.6205,23.7404,1554300.0],["2016-12-05",23.7545,23.8673,23.6205,23.7474,1965100.0],["2016-12-06",23.7263,24.0154,23.5217,23.6275,1818900.0],["2016-12-07",23.6698,23.952,23.5782,23.9026,1820000.0],["2016-12-08",23.818,24.3117,23.6981,24.1353,2172400.0],["2016-12-09",24.1142,24.495,24.0648,24.1494,1071900.0],["2016-12-12",24.0789,24.4034,24.0789,24.3751,1008100.0],["2016-12-13",24.3117,24.4668,24.0225,24.3751,1892500.0],["2016-12-14",24.3963,24.5092,24.1353,24.1847,2255700.0],["2016-12-15",24.1424,24.6079,24.0437,24.3681,1956000.0],["2016-12-16",24.4598,24.9958,24.4457,24.8336,3325400.0],["2016-12-19",24.9535,25.1721,24.8477,25.0663,1206300.0],["2016-12-20",25.0663,25.3485,24.9676,25.285,1472700.0],["2016-12-21",25.285,25.4049,24.8547,24.8547,1443200.0],["2016-12-22",24.7913,25.0099,24.6008,24.9817,1138900.0],["2016-12-23",25.0663,25.1439,24.9605,25.0875,639200.0],["2016-12-27",25.0663,25.2286,25.017,25.0945,641400.0],["2016-12-28",25.0945,25.0945,24.7772,25.0311,1030900.0],["2016-12-29",25.0452,25.3485,24.9958,25.2638,871400.0],["2016-12-30",25.2215,25.7505,25.1228,25.7293,1685400.0],["2017-01-03",25.8633,25.9409,25.1792,25.3555,1863000.0],["2017-01-04",25.4119,25.7999,25.2074,25.6094,1815400.0],["2017-01-05",25.4825,25.7364,25.1087,25.6941,2907400.0],["2017-01-06",25.6621,26.0176,25.5767,25.9038,1415400.0],["2017-01-09",25.9465,26.0318,25.6194,25.6336,1370300.0],["2017-01-10",25.5554,25.6123,25.399,25.4061,889400.0],["2017-01-11",25.3847,25.4558,25.207,25.2567,1383400.0],["2017-01-12",25.2781,25.5696,25.0434,25.5483,1296300.0],["2017-01-13",25.4558,25.5838,25.3279,25.335,788900.0],["2017-01-17",25.3847,25.6194,25.3705,25.5483,1268200.0],["2017-01-18",25.5838,25.8043,25.4772,25.6478,813400.0],["2017-01-19",25.527,25.6194,25.3207,25.3919,1061800.0],["2017-01-20",25.5696,25.7403,25.4416,25.6478,1513900.0],["2017-01-23",25.6407,25.6905,25.463,25.6336,1607900.0],["2017-01-24",25.6549,25.8185,25.3705,25.4701,1647200.0],["2017-01-25",25.4416,25.5198,25.0576,25.0719,1615600.0],["2017-01-26",25.1643,25.2212,24.8799,24.8941,1951600.0],["2017-01-27",25.0363,25.0505,24.6595,24.8301,1825400.0],["2017-01-30",25.3207,25.3207,24.5884,24.6381,2128600.0],["2017-01-31",24.7661,25.4132,24.7661,24.8514,3500300.0],["2017-02-01",24.7661,24.9012,24.4888,24.5173,2430300.0],["2017-02-02",24.5173,24.9297,24.5173,24.8657,2999600.0],["2017-02-03",25.0292,25.0505,24.5386,24.6452,2387800.0],["2017-02-06",24.6239,24.7875,24.4675,24.7163,1114900.0],["2017-02-07",24.8088,24.9154,24.6381,24.8301,1403900.0],["2017-02-08",24.8372,25.3919,24.7661,25.3919,2734200.0],["2017-02-09",25.3563,25.3918,25.1359,25.1714,1062900.0],["2017-02-10",25.0861,25.4203,25.0079,25.3847,765600.0],["2017-02-13",25.399,25.399,24.7661,25.1074,1718900.0],["2017-02-14",25.0719,25.1785,24.7306,25.143,1212800.0],["2017-02-15",25.0363,25.1714,24.7163,25.0719,1160200.0],["2017-02-16",24.9652,25.271,24.9439,25.2212,1164200.0],["2017-02-17",25.335,25.3919,25.0861,25.3065,1183400.0],["2017-02-21",25.1999,25.6265,25.1643,25.5625,920800.0],["2017-02-22",25.6407,25.6834,25.1999,25.3705,1087200.0],["2017-02-23",25.4701,25.7901,25.4274,25.7332,1367500.0],["2017-02-24",25.7118,25.7687,25.5554,25.7403,765900.0],["2017-02-27",25.7971,26.0034,25.7545,25.854,796100.0],["2017-02-28",25.8683,26.0176,25.7047,25.9536,1578000.0],["2017-03-01",25.7474,26.0531,25.5981,25.9109,1499500.0],["2017-03-02",25.9109,26.0034,25.7403,25.8683,1286400.0],["2017-03-03",25.7545,25.7545,25.207,25.527,1751500.0],["2017-03-06",25.4345,25.7332,25.3776,25.6976,1188900.0],["2017-03-07",25.6692,25.7616,25.463,25.7616,1080900.0],["2017-03-08",25.854,25.8825,25.4843,25.5412,1328200.0],["2017-03-09",25.5625,25.6692,25.0008,25.0079,1602000.0],["2017-03-10",25.0079,25.5483,24.695,24.8088,1416600.0],["2017-03-13",24.8941,25.0861,24.8372,24.9865,1203100.0],["2017-03-14",25.0577,25.0577,24.8657,24.951,1043800.0],["2017-03-15",25.0221,25.7616,24.8728,25.6478,1347400.0],["2017-03-16",25.5412,25.8398,25.527,25.6478,1505800.0],["2017-03-17",25.6478,25.8327,25.5625,25.7189,1996000.0],["2017-03-20",25.7403,25.7972,25.591,25.6692,995500.0],["2017-03-21",25.7189,25.8256,25.6621,25.7189,1139400.0],["2017-03-22",25.8398,25.8398,25.4772,25.6763,1962800.0],["2017-03-23",25.6265,26.0389,25.5554,25.8754,1314100.0],["2017-03-24",25.9678,26.11,25.854,25.8896,981300.0],["2017-03-27",25.8256,25.9465,25.4772,25.6549,1414200.0],["2017-03-28",25.6194,25.8185,25.335,25.7829,1265100.0],["2017-03-29",25.7261,25.7616,25.463,25.6692,1411000.0],["2017-03-30",25.6123,25.7403,25.3705,25.7047,949800.0],["2017-03-31",25.6763,25.8754,25.6194,25.7829,1425800.0],["2017-04-03",25.7829,25.8683,25.4914,25.6336,890800.0],["2017-04-04",25.5981,26.0176,25.527,25.7332,874800.0],["2017-04-05",25.7189,25.7829,25.3492,25.6976,1205800.0],["2017-04-06",25.6402,25.9199,25.5542,25.8482,918900.0],["2017-04-07",25.8912,26.0132,25.8052,25.9271,952300.0],["2017-04-10",25.9056,26.1279,25.8267,26.0777,808600.0],["2017-04-11",26.0706,26.2642,25.9917,26.1925,917100.0],["2017-04-12",26.1781,26.2642,25.9486,25.963,1315600.0],["2017-04-13",25.963,26.0347,25.8124,25.841,1029500.0],["2017-04-17",25.9558,26.2929,25.8841,26.2929,1263600.0],["2017-04-18",26.2642,26.465,26.1997,26.3574,824300.0],["2017-04-19",26.3359,26.4005,26.1495,26.1925,918000.0],["2017-04-20",26.1566,26.1638,25.8769,26.006,1146900.0],["2017-04-21",25.9558,26.0992,25.8554,25.9701,891500.0],["2017-04-24",26.1494,26.1853,25.4107,25.798,1636300.0],["2017-04-25",25.8769,26.63,25.7406,26.5798,2470300.0],["2017-04-26",26.5224,26.924,26.3503,26.6658,2726700.0],["2017-04-27",26.6658,26.838,26.4148,26.5583,1552900.0],["2017-04-28",26.5511,26.7878,26.4005,26.7806,2004700.0],["2017-05-01",26.7662,27.1105,26.6802,26.9742,1603400.0],["2017-05-02",26.9814,27.0746,26.7447,26.8451,968100.0],["2017-05-03",26.9169,26.9169,26.63,26.6874,1454500.0],["2017-05-04",26.5583,27.0173,26.4363,26.9814,1660000.0],["2017-05-05",27.0316,27.2539,26.9599,27.2396,1541000.0],["2017-05-08",27.3113,27.3328,26.9742,27.2037,2037400.0],["2017-05-09",27.1822,27.2611,26.8667,26.9312,1544000.0],["2017-05-10",26.9312,27.1822,26.8523,26.9097,1452200.0],["2017-05-11",26.6873,27.0316,26.6228,26.9742,1106700.0],["2017-05-12",27.0029,27.0962,26.9384,27.0101,897700.0],["2017-05-15",27.0173,27.2181,26.9671,27.1105,1042400.0],["2017-05-16",27.1464,27.1607,26.9456,27.0029,1082900.0],["2017-05-17",27.0316,27.2468,26.7447,26.8236,2629800.0],["2017-05-18",26.8523,27.2468,26.7017,27.1535,1586800.0],["2017-05-19",27.1607,27.2611,27.0029,27.1392,1379000.0],["2017-05-22",27.1966,27.3759,27.089,27.3257,1122000.0],["2017-05-23",27.4332,27.6699,27.3974,27.4548,1457400.0],["2017-05-24",27.505,27.6054,27.34,27.5337,797600.0],["2017-05-25",27.6484,27.7058,27.3257,27.4691,816500.0],["2017-05-26",27.5121,27.6843,27.4548,27.4906,749000.0],["2017-05-30",27.4619,27.6412,27.4189,27.4978,896300.0],["2017-05-31",27.5552,27.7345,27.548,27.6914,1763000.0],["2017-06-01",27.6628,27.7201,27.4619,27.591,1841600.0],["2017-06-02",27.7201,28.2724,27.7201,28.2222,1409500.0],["2017-06-05",28.1361,28.6166,28.0429,28.588,1325500.0],["2017-06-06",28.5808,28.6095,28.258,28.2724,1244100.0],["2017-06-07",28.3082,28.8103,28.215,28.6812,1950600.0],["2017-06-08",28.6812,28.7673,28.2437,28.6453,967600.0],["2017-06-09",28.6382,28.8964,28.4804,28.8462,1083500.0],["2017-06-12",28.3728,28.7242,28.3728,28.4947,1272900.0],["2017-06-13",28.5234,28.6669,28.2365,28.4373,1743200.0],["2017-06-14",28.6884,28.7529,28.3871,28.4732,1083400.0],["2017-06-15",28.4158,28.882,28.38,28.6884,969700.0],["2017-06-16",28.7673,28.9179,28.7314,28.8246,1748700.0],["2017-06-19",28.8748,29.1976,28.8318,29.0398,970000.0],["2017-06-20",29.0828,29.1187,28.5521,28.8748,985700.0],["2017-06-21",28.8892,28.8963,28.5306,28.7601,900300.0],["2017-06-22",28.6955,28.7744,28.3011,28.423,1516200.0],["2017-06-23",28.4517,28.6453,28.3728,28.4517,1769100.0],["2017-06-26",28.5378,28.674,28.3656,28.4947,1289300.0],["2017-06-27",28.3728,28.4947,28.0357,28.1218,1355100.0],["2017-06-28",28.1863,28.2724,27.9496,27.9998,1484600.0],["2017-06-29",27.8564,28.1648,27.7058,28.1146,1444400.0],["2017-06-30",28.1433,28.3226,27.8994,27.9496,1337400.0],["2017-07-03",28.05,28.2222,27.8421,28.1863,512600.0],["2017-07-05",28.1935,28.4804,28.0931,28.2222,1346600.0],["2017-07-06",28.1354,28.186,27.4704,27.521,1508200.0],["2017-07-07",27.5643,27.7451,27.4848,27.5933,1322900.0],["2017-07-10",27.6511,27.7523,27.3475,27.3475,1170000.0],["2017-07-11",27.4342,27.4704,27.0149,27.2896,906500.0],["2017-07-12",27.5354,27.7017,27.4125,27.4704,1082600.0],["2017-07-13",27.4704,27.521,27.3041,27.3258,720700.0],["2017-07-14",27.4631,27.6439,27.4198,27.586,1251000.0],["2017-07-17",27.5716,27.9186,27.5571,27.868,688400.0],["2017-07-18",27.839,28.0342,27.6222,27.9113,1560200.0],["2017-07-19",27.9547,28.2872,27.933,28.28,879400.0],["2017-07-20",28.2945,28.4969,28.2511,28.3884,1312000.0],["2017-07-21",28.3884,28.5186,28.2366,28.4607,1167200.0],["2017-07-24",28.4607,28.5041,28.2294,28.2945,1562500.0],["2017-07-25",28.4101,28.4101,27.933,27.9619,840500.0],["2017-07-26",27.9547,28.468,27.8101,28.3306,828200.0],["2017-07-27",27.7595,28.0921,27.4704,27.9619,2014600.0],["2017-07-28",28.027,28.5186,27.9619,28.4246,1441300.0],["2017-07-31",28.4318,28.468,28.1499,28.2583,1365000.0],["2017-08-01",28.3234,28.468,28.186,28.2656,1134700.0],["2017-08-02",28.1644,28.3306,28.0559,28.215,969800.0],["2017-08-03",28.0848,28.4391,27.9547,28.0342,1166200.0],["2017-08-04",28.0342,28.2294,27.9113,27.933,1162900.0],["2017-08-07",27.9402,28.0848,27.839,27.9981,700000.0],["2017-08-08",27.868,28.0198,27.7595,27.9402,1885200.0],["2017-08-09",28.0342,28.186,27.8318,28.0631,1154800.0],["2017-08-10",28.0342,28.1427,27.9475,28.0487,852100.0],["2017-08-11",28.0848,28.0848,27.7667,27.8101,721300.0],["2017-08-14",27.933,28.2366,27.8679,28.2005,770900.0],["2017-08-15",28.1643,28.3017,27.9908,28.2872,1230700.0],["2017-08-16",28.4752,28.5692,28.0848,28.1427,1278800.0],["2017-08-17",28.1499,28.4246,28.0631,28.3595,1138700.0],["2017-08-18",28.3089,28.3306,28.0848,28.1643,837200.0],["2017-08-21",28.2511,28.5475,28.1644,28.4391,908400.0],["2017-08-22",28.4391,28.5981,28.2583,28.3812,1065100.0],["2017-08-23",28.4174,28.5619,28.3378,28.4391,1131300.0],["2017-08-24",28.5258,28.5909,28.2366,28.2945,2408900.0],["2017-08-25",28.3595,28.4391,28.1571,28.2222,1538200.0],["2017-08-28",28.2294,28.2728,28.0053,28.1427,1492900.0],["2017-08-29",28.186,28.2945,27.9475,27.9909,1143400.0],["2017-08-30",27.933,28.0559,27.7668,28.0053,1474700.0],["2017-08-31",28.0631,28.1716,27.9764,28.0631,2049600.0],["2017-09-01",28.1065,28.2294,28.0125,28.0776,992100.0],["2017-09-05",28.0704,28.28,27.9692,28.2439,1585100.0],["2017-09-06",28.2945,28.4174,28.1788,28.2366,1105000.0],["2017-09-07",28.2945,28.5403,28.1571,28.5041,1271600.0],["2017-09-08",28.5186,28.6993,28.468,28.5909,2095600.0],["2017-09-11",28.6487,28.8222,28.5619,28.7644,1335900.0],["2017-09-12",28.7354,28.7354,28.1571,28.3306,1970000.0],["2017-09-13",28.3378,28.374,27.9041,27.9836,1395100.0],["2017-09-14",27.9692,28.186,27.868,28.1571,1257200.0],["2017-09-15",28.2222,28.2583,27.9692,28.1427,2298800.0],["2017-09-18",28.1499,28.2222,27.9692,28.1354,1000800.0],["2017-09-19",28.1065,28.1643,27.7378,27.8029,1291700.0],["2017-09-20",27.8246,27.9836,27.6872,27.7812,1252100.0],["2017-09-21",27.7957,27.8535,27.5788,27.5788,942500.0],["2017-09-22",27.6511,27.6872,27.4198,27.4776,705400.0],["2017-09-25",27.5065,27.6439,27.4487,27.5571,1242000.0],["2017-09-26",27.5571,27.6511,27.5137,27.5282,1001200.0],["2017-09-27",27.5137,27.5137,27.2173,27.3547,992000.0],["2017-09-28",27.3764,27.5282,27.2824,27.5065,1047800.0],["2017-09-29",27.4342,27.4993,27.2752,27.4921,1253700.0],["2017-10-02",27.521,27.5571,27.3041,27.4487,1135400.0],["2017-10-03",27.4559,27.5065,27.239,27.4414,1115700.0],["2017-10-04",27.427,27.8174,27.4053,27.7523,787800.0],["2017-10-05",28.0053,28.1644,27.7884,27.868,1330600.0],["2017-10-06",27.7659,27.8315,27.3651,27.8097,993700.0],["2017-10-09",27.7805,28.021,27.7587,27.9554,1160100.0],["2017-10-10",28.0137,28.2323,27.9846,28.1595,1418500.0],["2017-10-11",28.1813,28.2761,28.1085,28.1376,1116900.0],["2017-10-12",28.1449,28.3781,28.1157,28.3708,1047300.0],["2017-10-13",28.502,28.5457,28.3489,28.4218,1100400.0],["2017-10-16",28.3927,28.4801,28.174,28.2469,969000.0],["2017-10-17",28.1813,28.2979,28.0939,28.2542,934900.0],["2017-10-18",28.2178,28.2761,28.0429,28.0939,736000.0],["2017-10-19",28.1303,28.1449,27.9481,28.072,1128200.0],["2017-10-20",28.072,28.1084,27.8461,27.9991,1373300.0],["2017-10-23",28.0866,28.1012,27.9481,28.0939,985500.0],["2017-10-24",27.9627,28.1595,27.5692,27.7149,1574900.0],["2017-10-25",27.6566,27.9117,27.642,27.8461,1656400.0],["2017-10-26",28.0064,28.0064,27.7659,27.8752,1553500.0],["2017-10-27",27.8825,28.1085,27.7514,28.0647,1465300.0],["2017-10-30",28.0647,28.1959,28.0137,28.1012,1930200.0],["2017-10-31",28.0283,28.2761,27.8169,28.2688,1462300.0],["2017-11-01",28.3198,28.553,28.2178,28.4947,1558400.0],["2017-11-02",28.5311,28.5749,27.6712,27.7878,2371900.0],["2017-11-03",27.6275,28.1959,27.5837,28.0356,2348800.0],["2017-11-06",28.072,28.5384,28.072,28.3417,1815100.0],["2017-11-07",28.3999,28.6696,28.3854,28.6332,1508000.0],["2017-11-08",28.6769,29.1943,28.655,29.187,2409300.0],["2017-11-09",29.1214,29.3765,28.9465,29.0267,1882600.0],["2017-11-10",28.8664,29.2526,28.8664,28.9611,1123700.0],["2017-11-13",28.9903,29.2599,28.9757,29.1069,1540700.0],["2017-11-14",29.0923,29.2162,28.9392,29.1433,1044300.0],["2017-11-15",29.1433,29.3911,28.6842,28.7133,1260200.0],["2017-11-16",28.6915,28.9028,28.6259,28.7935,1645700.0],["2017-11-17",28.7206,28.8591,28.4291,28.5457,4300100.0],["2017-11-20",28.5311,28.7862,28.4583,28.706,1805800.0],["2017-11-21",28.7498,29.0558,28.6623,28.9684,1878600.0],["2017-11-22",28.8809,28.9975,28.6769,28.9028,1174600.0],["2017-11-24",28.9538,29.0048,28.8736,28.9101,372600.0],["2017-11-27",28.8809,28.9538,28.7643,28.7862,874900.0],["2017-11-28",28.757,28.8299,28.5821,28.7352,1428600.0],["2017-11-29",28.451,28.757,28.1959,28.6842,1781300.0],["2017-11-30",28.7425,28.7716,28.5093,28.6623,1927200.0],["2017-12-01",28.757,28.983,28.4364,28.5821,1417900.0],["2017-12-04",28.6623,28.7352,28.5384,28.6332,1210300.0],["2017-12-05",28.6988,28.6988,28.2542,28.2761,1247500.0],["2017-12-06",28.3198,28.451,28.174,28.3271,912500.0],["2017-12-07",28.3562,28.4291,28.2178,28.2979,1196300.0],["2017-12-08",28.3271,28.5166,28.1813,28.4437,1213400.0],["2017-12-11",28.6477,28.6915,28.4583,28.5894,1279300.0],["2017-12-12",28.5166,28.7279,28.4364,28.6915,1497500.0],["2017-12-13",28.7352,28.8153,28.3198,28.4437,2136500.0],["2017-12-14",28.3781,28.5384,28.2979,28.4947,1220700.0],["2017-12-15",28.6477,28.7643,28.5384,28.6842,3684300.0],["2017-12-18",28.6987,28.8737,28.6186,28.6915,1532300.0],["2017-12-19",28.6769,28.7935,27.7003,27.7951,1982400.0],["2017-12-20",27.7514,27.9627,27.6566,27.7149,1652200.0],["2017-12-21",27.8097,27.8315,27.4599,27.4599,1055700.0],["2017-12-22",27.5546,27.868,27.489,27.8097,1244900.0],["2017-12-26",27.8388,27.9554,27.7222,27.9335,704700.0],["2017-12-27",28.021,28.072,27.8461,27.9554,826500.0],["2017-12-28",28.0283,28.174,27.8825,28.1449,1041700.0],["2017-12-29",28.1595,28.1595,27.9846,28.072,1064900.0],["2018-01-02",28.1085,28.1595,27.7368,27.7368,1290600.0],["2018-01-03",27.7659,27.9991,27.7659,27.9408,1090900.0],["2018-01-04",27.8534,27.9263,27.2995,27.3724,1201500.0],["2018-01-05",27.3797,27.4016,27.1684,27.336,1325800.0],["2018-01-08",27.4088,27.6202,27.336,27.4088,1369300.0],["2018-01-09",27.4015,27.5411,26.7548,27.1443,1455200.0],["2018-01-10",26.9679,27.0267,26.527,26.7548,2372000.0],["2018-01-11",26.7769,26.9018,26.483,26.5123,1477800.0],["2018-01-12",26.483,26.5932,26.1082,26.2331,1587300.0],["2018-01-16",26.3654,26.7402,26.3507,26.505,1783000.0],["2018-01-17",26.6446,26.674,26.3066,26.5123,1036100.0],["2018-01-18",26.4021,26.4903,26.1302,26.3654,1298200.0],["2018-01-19",26.483,26.505,26.3066,26.4315,1491600.0],["2018-01-22",26.4683,26.7401,26.4242,26.7181,1801900.0],["2018-01-23",26.8283,27.2178,26.8283,27.2104,1598200.0],["2018-01-24",27.1516,27.2251,26.9238,27.0561,1749600.0],["2018-01-25",27.0488,27.1296,26.7842,26.99,1359700.0],["2018-01-26",27.0708,27.1296,26.6299,26.8283,1025900.0],["2018-01-29",26.7475,26.843,26.4756,26.4903,1459700.0],["2018-01-30",26.4021,26.6152,26.2919,26.3727,1331300.0],["2018-01-31",26.4242,26.8577,26.2699,26.843,2198400.0],["2018-02-01",26.821,26.9459,25.9318,25.9465,1791200.0],["2018-02-02",25.7261,26.0127,25.4689,25.8657,1776900.0],["2018-02-05",25.7114,26.1155,25.1162,25.1162,2114900.0],["2018-02-06",24.7782,25.3219,24.4769,25.2117,2343000.0],["2018-02-07",24.9545,25.6085,24.837,24.837,2530300.0],["2018-02-08",24.7635,25.2117,24.183,24.1903,2970100.0],["2018-02-09",24.3226,25.006,24.1609,24.8296,2601800.0],["2018-02-12",24.9031,24.9692,24.1756,24.7855,1864200.0],["2018-02-13",24.6973,25.0868,24.6386,24.9839,2169500.0],["2018-02-14",24.7855,24.8443,24.4622,24.8296,1301600.0],["2018-02-15",24.9545,25.3146,24.8664,25.2779,1706300.0],["2018-02-16",25.3366,25.6012,25.2632,25.4322,2659100.0],["2018-02-20",25.3293,25.5718,25.1235,25.1603,1794700.0],["2018-02-21",25.1529,25.2191,24.3667,24.4108,1996500.0],["2018-02-22",24.4842,24.8296,24.4402,24.5724,1295400.0],["2018-02-23",24.712,25.1015,24.5945,25.0868,1028000.0],["2018-02-26",25.1529,25.2558,24.9472,25.0868,1299400.0],["2018-02-27",25.0574,25.1382,24.4916,24.6753,1799700.0],["2018-02-28",24.7782,25.0574,24.6973,24.7047,2199300.0],["2018-03-01",24.6165,25.1235,24.521,24.7635,1753100.0],["2018-03-02",24.6827,24.8296,24.3446,24.5283,1406000.0],["2018-03-05",24.4402,24.8811,24.2785,24.7414,1475500.0],["2018-03-06",24.7047,24.9766,24.5357,24.8957,1376900.0],["2018-03-07",24.7782,25.1088,24.7708,25.0942,1609100.0],["2018-03-08",25.1309,25.3807,25.0207,25.3366,1053900.0],["2018-03-09",25.5718,25.8951,25.3513,25.8951,1676700.0],["2018-03-12",25.8804,26.02,25.7408,25.9539,1620300.0],["2018-03-13",26.1082,26.2111,25.9465,26.02,2055200.0],["2018-03-14",26.0494,26.2258,25.998,26.1155,1831000.0],["2018-03-15",26.167,26.3213,26.0494,26.2111,1235200.0],["2018-03-16",26.189,26.4609,26.1523,26.4242,2117400.0],["2018-03-19",26.2331,26.2993,25.9025,26.1964,1558200.0],["2018-03-20",26.189,26.3654,25.9465,26.0347,1282900.0],["2018-03-21",25.998,26.2184,25.7922,25.9318,985600.0],["2018-03-22",25.8657,26.1817,25.5424,25.5497,1835500.0],["2018-03-23",25.535,25.5938,25.006,25.0868,2132400.0],["2018-03-26",25.2558,25.3734,25.0721,25.3146,1366500.0],["2018-03-27",25.3146,25.8657,25.0868,25.4983,1587800.0],["2018-03-28",25.6453,26.2405,25.6453,26.1596,1689300.0],["2018-03-29",26.2258,26.4095,26.0494,26.1743,1498000.0],["2018-04-02",26.1082,26.167,25.6747,25.851,1701800.0],["2018-04-03",25.8951,26.3433,25.7114,26.2258,1677800.0],["2018-04-04",26.0788,26.5197,25.998,26.4683,1763900.0],["2018-04-05",26.4976,26.5491,26.2258,26.4756,1252200.0],["2018-04-06",26.5446,26.6706,26.374,26.4778,1316600.0],["2018-04-09",26.5001,26.6187,26.3444,26.374,1304800.0],["2018-04-10",26.4927,26.6484,26.4334,26.5372,1904600.0],["2018-04-11",26.5001,26.7967,26.463,26.5075,1725300.0],["2018-04-12",26.5816,26.5816,26.07,26.1442,1907000.0],["2018-04-13",26.2109,26.3444,26.1219,26.3221,1670900.0],["2018-04-16",26.4111,26.6929,26.3221,26.5297,1204800.0],["2018-04-17",26.5965,26.9375,26.5149,26.767,1121200.0],["2018-04-18",26.8041,26.856,26.5965,26.6187,1077700.0],["2018-04-19",26.5001,26.552,26.1145,26.2331,1390800.0],["2018-04-20",26.3073,26.3444,25.9811,26.0626,1175300.0],["2018-04-23",26.1368,26.2035,25.9143,26.0404,902600.0],["2018-04-24",26.0107,26.2332,25.944,26.0849,1039100.0],["2018-04-25",25.9885,26.2851,25.9069,26.1294,1235300.0],["2018-04-26",26.2332,26.6929,25.9292,26.5372,1147300.0],["2018-04-27",26.5446,27.0339,26.4556,26.9227,1247400.0],["2018-04-30",27.0117,27.0636,26.8041,26.8041,1393800.0],["2018-05-01",26.8041,26.982,26.5001,26.9153,2078900.0],["2018-05-02",26.8189,26.8856,26.5816,26.7374,1353100.0],["2018-05-03",26.7077,26.9153,26.6113,26.6261,1506600.0],["2018-05-04",26.6113,26.9895,26.5668,26.9301,1117200.0],["2018-05-07",26.9969,27.0562,26.8263,27.0043,1074600.0],["2018-05-08",26.982,26.982,26.7522,26.856,1459400.0],["2018-05-09",26.856,27.0191,26.767,26.9894,957200.0],["2018-05-10",27.0636,27.249,26.9598,27.1229,1036600.0],["2018-05-11",27.1971,27.2638,26.8782,26.9079,851200.0],["2018-05-14",27.0117,27.0117,26.5668,26.7522,1040000.0],["2018-05-15",26.5668,26.678,26.1071,26.159,2048800.0],["2018-05-16",26.2406,26.3147,25.9292,25.9514,1792200.0],["2018-05-17",25.9514,26.0774,25.6622,25.7512,1131500.0],["2018-05-18",25.7883,25.8402,25.5658,25.7067,1134500.0],["2018-05-21",25.7957,26.0478,25.6177,25.9366,1359700.0],["2018-05-22",25.9662,26.0923,25.8328,26.0626,990900.0],["2018-05-23",26.1219,26.5816,26.0107,26.3963,1036800.0],["2018-05-24",26.4259,26.5594,26.0923,26.248,1005100.0],["2018-05-25",26.2851,26.5075,26.2851,26.3444,784400.0],["2018-05-29",26.3073,26.5223,26.2257,26.3518,1256200.0],["2018-05-30",26.3073,27.0636,26.3073,27.0191,1708500.0],["2018-05-31",26.9301,27.1155,26.8337,27.0414,2124000.0],["2018-06-01",27.2267,27.4047,27.0414,27.2638,1670300.0],["2018-06-04",27.3454,27.6716,27.2638,27.6642,1263800.0],["2018-06-05",27.7457,27.8051,27.4417,27.4714,1493400.0],["2018-06-06",27.4047,27.5975,27.3676,27.59,1257800.0],["2018-06-07",27.6123,27.679,27.4269,27.5678,1500000.0],["2018-06-08",27.6419,27.9015,27.6049,27.7828,1618300.0],["2018-06-11",27.7606,27.7828,27.5307,27.6197,1035300.0],["2018-06-12",27.5975,27.8199,27.4788,27.6568,1565600.0],["2018-06-13",27.7457,27.8347,27.0858,27.1971,1381500.0],["2018-06-14",27.249,27.7013,27.2045,27.5085,1326700.0],["2018-06-15",27.5752,27.6938,27.3305,27.4047,2675000.0],["2018-06-18",27.3083,27.3824,26.9079,27.0414,1504400.0],["2018-06-19",27.0488,27.2712,26.9301,26.982,1571600.0],["2018-06-20",26.982,27.1377,26.6929,27.1007,2491400.0],["2018-06-21",27.1377,27.3305,26.9895,27.3157,1581600.0],["2018-06-22",27.3454,27.6271,27.16,27.6049,2369700.0],["2018-06-25",27.6938,27.8644,27.5381,27.7532,1469200.0],["2018-06-26",27.7532,27.8644,27.5975,27.6345,1911200.0],["2018-06-27",27.6864,27.857,27.5678,27.5752,1526900.0],["2018-06-28",27.5456,27.9089,27.5381,27.8421,1825000.0],["2018-06-29",27.7309,28.0349,27.5456,27.8347,2042500.0],["2018-07-02",27.8347,27.9089,27.3009,27.6049,1278000.0],["2018-07-03",27.5752,27.9756,27.5307,27.6864,958900.0],["2018-07-05",27.7235,27.9089,27.6494,27.8866,1258800.0],["2018-07-06",27.9904,28.0794,27.8792,27.9904,1208300.0],["2018-07-09",27.9852,28.0002,27.6636,27.8132,2188400.0],["2018-07-10",27.8207,28.0675,27.7234,27.9927,1451600.0],["2018-07-11",27.9777,28.1423,27.9029,28.06,1426500.0],["2018-07-12",28.1722,28.232,27.9852,28.1348,913800.0],["2018-07-13",28.1497,28.2694,27.9254,27.9703,1027100.0],["2018-07-16",27.9553,27.9852,27.701,27.8581,990400.0],["2018-07-17",27.888,27.9478,27.6262,27.6561,1396100.0],["2018-07-18",27.6262,27.8207,27.529,27.6636,1244800.0],["2018-07-19",27.5813,28.2245,27.5589,28.0375,1592200.0],["2018-07-20",27.9628,27.9927,27.5888,27.7234,1837700.0],["2018-07-23",27.7085,27.7085,27.3645,27.4617,1190100.0],["2018-07-24",27.4392,27.4692,27.2224,27.3345,1373100.0],["2018-07-25",27.3794,27.9403,27.3794,27.7683,2000900.0],["2018-07-26",27.9254,27.9403,27.6786,27.8207,1150100.0],["2018-07-27",27.9029,27.9628,27.544,27.6636,1128400.0],["2018-07-30",27.6636,27.8506,27.4617,27.7085,1085000.0],["2018-07-31",27.9852,29.0173,27.7683,28.7779,2611600.0],["2018-08-01",28.5461,28.8752,28.3591,28.8453,2561000.0],["2018-08-02",28.8004,29.1519,28.7331,28.9425,2550000.0],["2018-08-03",28.9799,29.4061,28.8677,29.264,1200900.0],["2018-08-06",29.3314,29.5108,29.2267,29.3239,1130000.0],["2018-08-07",29.3314,29.3314,29.0771,29.279,1450600.0],["2018-08-08",29.279,29.3314,29.0322,29.092,734800.0],["2018-08-09",29.0995,29.279,29.0322,29.2566,826500.0],["2018-08-10",29.2192,29.2491,28.8378,28.8602,1421000.0],["2018-08-13",28.8303,28.92,28.7854,28.8752,1350700.0],["2018-08-14",28.9126,29.2865,28.8378,29.1668,1093600.0],["2018-08-15",29.1369,29.5632,29.0621,29.5034,1041400.0],["2018-08-16",29.4809,29.6604,29.4211,29.6455,869300.0],["2018-08-17",29.6081,29.8025,29.5632,29.7875,1167500.0],["2018-08-20",29.8848,29.8997,29.6604,29.7053,857400.0],["2018-08-21",29.623,29.6529,29.2566,29.3613,995100.0],["2018-08-22",29.3314,29.3837,29.1967,29.3762,799100.0],["2018-08-23",29.3987,29.4809,29.3014,29.3613,658100.0],["2018-08-24",29.2865,29.7277,29.2865,29.7053,805400.0],["2018-08-27",29.7801,29.7801,29.3688,29.6679,1259800.0],["2018-08-28",29.6679,30.0718,29.5707,29.982,1383900.0],["2018-08-29",30.0493,30.1091,29.9147,29.9671,1289300.0],["2018-08-30",30.0717,30.0717,29.7202,29.7651,919400.0],["2018-08-31",29.7726,29.9072,29.6155,29.8923,1270700.0],["2018-09-04",29.8025,29.9297,29.5258,29.6155,1384100.0],["2018-09-05",29.5183,29.9895,29.4959,29.8997,2391900.0],["2018-09-06",29.9895,30.1241,29.8997,30.0119,1213200.0],["2018-09-07",29.8549,29.8923,29.638,29.825,1590300.0],["2018-09-10",29.9745,30.154,29.8399,30.1241,1321300.0],["2018-09-11",29.9895,30.3634,29.9895,30.2587,1535200.0],["2018-09-12",30.2662,30.3858,30.1166,30.2512,1935700.0],["2018-09-13",30.2512,30.4158,30.2138,30.3559,1134600.0],["2018-09-14",30.2886,30.3186,29.8698,30.0643,1237300.0],["2018-09-17",30.0643,30.3185,29.9745,30.3111,1069600.0],["2018-09-18",30.2737,30.3559,30.0343,30.154,1167600.0],["2018-09-19",30.2064,30.2138,29.8324,29.9745,2346800.0],["2018-09-20",29.997,30.3036,29.8324,30.2961,1236600.0],["2018-09-21",30.2512,30.6925,30.1615,30.513,2696000.0],["2018-09-24",30.4232,30.513,29.7352,29.8997,1842400.0],["2018-09-25",29.9072,30.1615,29.8997,30.0119,1404800.0],["2018-09-26",30.0418,30.1241,29.6081,29.6155,1345200.0],["2018-09-27",29.7128,29.997,29.6156,29.825,1281800.0],["2018-09-28",29.8623,30.2587,29.8623,30.2363,1806200.0],["2018-10-01",30.2438,30.2961,29.9222,29.9297,1161200.0],["2018-10-02",29.9521,30.1465,29.9222,30.0044,955900.0],["2018-10-03",30.0269,30.169,29.5034,29.7053,1220600.0],["2018-10-04",29.638,29.8025,29.3164,29.6679,1089400.0],["2018-10-05",29.6006,29.9371,29.6006,29.6679,927300.0],["2018-10-08",29.7651,30.2288,29.7651,30.0344,1279400.0],["2018-10-09",30.0894,30.391,29.8858,30.391,1451000.0],["2018-10-10",30.2477,30.5041,29.916,29.9462,1464200.0],["2018-10-11",30.0442,30.0442,28.8153,28.868,2235900.0],["2018-10-12",29.0037,29.1922,28.5514,28.7172,2404900.0],["2018-10-15",28.6946,29.1847,28.6418,28.8605,2735200.0],["2018-10-16",28.9434,29.6144,28.77,29.5013,1410200.0],["2018-10-17",29.4787,29.6295,29.2299,29.441,1097900.0],["2018-10-18",29.4335,29.6446,29.3581,29.4561,1155200.0],["2018-10-19",29.4863,29.7803,29.441,29.6974,1045800.0],["2018-10-22",29.5541,29.6898,29.0942,29.147,2417000.0],["2018-10-23",28.9736,29.4033,28.8077,29.2224,1989300.0],["2018-10-24",29.2827,30.1045,29.245,29.8255,1916800.0],["2018-10-25",29.8029,30.2703,29.5843,30.0592,2032400.0],["2018-10-26",30.0894,30.0894,29.2375,29.3656,2234500.0],["2018-10-29",29.5164,29.9688,29.5164,29.8104,1566600.0],["2018-10-30",30.014,31.0092,29.7878,30.4136,2602100.0],["2018-10-31",30.3156,30.3306,29.3882,29.5466,3403600.0],["2018-11-01",29.6446,29.7652,29.3128,29.5918,1859400.0],["2018-11-02",29.5918,29.6672,28.9962,29.343,1639300.0],["2018-11-05",29.4712,29.9763,29.3581,29.8406,1588000.0],["2018-11-06",29.9235,30.3834,29.8331,30.1346,1251000.0],["2018-11-07",30.3005,30.587,30.1497,30.5568,870700.0],["2018-11-08",30.5493,30.685,30.308,30.6398,1011400.0],["2018-11-09",30.2854,30.8282,30.2779,30.7905,1482300.0],["2018-11-12",30.8659,31.2504,30.8056,30.9715,1517500.0],["2018-11-13",31.0544,31.1901,30.7679,31.0544,1186000.0],["2018-11-14",31.1449,31.1826,30.7679,30.9112,1175800.0],["2018-11-15",30.7679,30.7679,30.1799,30.4965,1775200.0],["2018-11-16",30.5116,31.062,30.5041,30.964,1527800.0],["2018-11-19",31.0243,31.3635,30.8433,31.2429,1529800.0],["2018-11-20",31.1977,31.3862,30.8358,31.1524,1888200.0],["2018-11-21",31.1072,31.3937,30.9187,31.0393,1719300.0],["2018-11-23",31.062,31.2504,30.8735,31.0544,610000.0],["2018-11-26",31.2052,31.2052,30.8961,31.1374,1397400.0],["2018-11-27",31.1223,31.3485,30.9941,31.3409,1741500.0],["2018-11-28",31.3258,31.552,31.2052,31.4992,1516400.0],["2018-11-29",31.454,31.6425,31.1826,31.5822,1709600.0],["2018-11-30",31.8611,32.1476,31.6651,32.1325,3910100.0],["2018-12-03",32.2155,32.3361,32.0421,32.2984,2281200.0],["2018-12-04",31.929,32.0421,31.454,31.4992,7277100.0],["2018-12-06",31.4088,32.3663,31.0997,32.3512,3278300.0],["2018-12-07",32.2607,32.404,31.8611,31.9893,2483600.0],["2018-12-10",32.0571,32.0722,31.356,31.9064,1806600.0],["2018-12-11",32.0496,32.2758,31.9742,31.9968,1358700.0],["2018-12-12",32.2079,32.3361,31.0469,31.0469,2279100.0],["2018-12-13",31.1072,31.7631,31.1072,31.5897,2796200.0],["2018-12-14",31.4992,31.733,31.4465,31.6726,1720400.0],["2018-12-17",31.7028,31.9365,30.6021,30.7001,2931600.0],["2018-12-18",30.8584,31.3108,30.8433,31.0846,2268000.0],["2018-12-19",31.2806,31.5445,30.8886,31.062,3005600.0],["2018-12-20",31.077,31.3937,30.7001,30.9866,2744400.0],["2018-12-21",31.0695,31.8762,30.6096,30.6247,5552100.0],["2018-12-24",30.6171,30.7604,29.0113,29.0113,1356800.0],["2018-12-26",29.0791,29.7954,28.7549,29.7954,1913600.0],["2018-12-27",29.5993,29.8029,28.9057,29.7954,2291900.0],["2018-12-28",30.0668,30.2477,29.441,29.6823,2152000.0],["2018-12-31",29.7577,29.8783,29.3581,29.8708,1807600.0],["2019-01-02",29.5843,29.5843,28.7851,28.9434,1543200.0],["2019-01-03",28.9283,29.4862,28.9283,29.0867,1717900.0],["2019-01-04",29.1394,29.441,28.9434,29.0414,2207900.0],["2019-01-07",29.0791,29.3581,28.9208,29.1017,2310400.0],["2019-01-08",29.1847,29.8029,29.1093,29.7652,1625500.0],["2019-01-09",29.8967,29.8967,29.4482,29.7295,1007400.0],["2019-01-10",29.6763,30.4364,29.6003,30.4136,1702000.0],["2019-01-11",30.3984,30.558,30.2692,30.52,1669700.0],["2019-01-14",30.444,30.6873,30.2996,30.4972,1081700.0],["2019-01-15",30.5504,31.0749,30.5504,31.0369,1234500.0],["2019-01-16",30.9913,31.4778,30.8621,31.379,1560400.0],["2019-01-17",31.3182,31.6222,31.3182,31.569,1075800.0],["2019-01-18",31.5918,31.7135,31.4018,31.6831,1161600.0],["2019-01-22",31.6831,31.8655,31.4626,31.8275,1424800.0],["2019-01-23",31.8351,31.9263,31.6831,31.8959,1168900.0],["2019-01-24",31.8351,31.9643,31.5842,31.8503,716200.0],["2019-01-25",31.9491,32.2608,31.9263,32.2456,1133700.0],["2019-01-28",32.2152,32.7853,32.1315,32.6637,1924800.0],["2019-01-29",32.7321,32.9601,32.6485,32.8841,1748700.0],["2019-01-30",32.7929,33.211,32.7929,33.1654,1821500.0],["2019-01-31",33.0285,33.3554,32.6789,33.2566,3437400.0],["2019-02-01",33.3706,33.4998,32.428,32.9829,1490900.0],["2019-02-04",32.9525,33.3782,32.7169,33.3782,1215800.0],["2019-02-05",33.3022,33.5454,33.0513,33.515,1143700.0],["2019-02-06",33.477,33.553,33.3174,33.4618,895700.0],["2019-02-07",33.4086,33.8799,33.2794,33.8039,1210000.0],["2019-02-08",33.7431,33.9255,33.667,33.8951,1929400.0],["2019-02-11",33.8799,34.0851,33.7963,33.8495,1362600.0],["2019-02-12",33.8495,33.8495,33.439,33.6214,1564600.0],["2019-02-13",33.4314,34.0091,33.2794,33.9407,1679700.0],["2019-02-14",33.9483,34.0699,33.7811,33.9331,1298300.0],["2019-02-15",34.1915,34.1915,33.8115,33.8951,2011800.0],["2019-02-19",33.8571,34.0243,33.7963,33.9939,1063700.0],["2019-02-20",33.9787,33.9787,33.3326,33.6975,1477500.0],["2019-02-21",33.5606,34.0547,33.4618,34.0091,1655700.0],["2019-02-22",34.0775,34.2524,33.8951,34.1155,1596600.0],["2019-02-25",34.1992,34.1992,33.8343,33.8495,1358500.0],["2019-02-26",33.9635,33.9939,33.7583,33.9103,1519300.0],["2019-02-27",33.8039,33.8723,33.3326,33.7279,1672800.0],["2019-02-28",33.7127,34.2144,33.5986,33.7659,2466800.0],["2019-03-01",33.7355,33.7735,33.287,33.6823,1890300.0],["2019-03-04",33.8191,34.1079,33.629,34.0167,1929300.0],["2019-03-05",34.0167,34.2904,33.9863,34.1307,1453200.0],["2019-03-06",34.1764,34.336,33.9483,33.9559,1402900.0],["2019-03-07",34.0319,34.3664,33.8343,33.9483,1331600.0],["2019-03-08",33.9635,34.2144,33.8115,34.1231,1284900.0],["2019-03-11",34.0243,34.2752,33.8267,34.1231,1638600.0],["2019-03-12",34.2144,34.2828,34.0471,34.1916,2142800.0],["2019-03-13",34.2752,34.412,34.1916,34.3132,1637700.0],["2019-03-14",34.4044,34.4956,34.222,34.4576,1348900.0],["2019-03-15",34.4348,34.488,34.222,34.3056,2312400.0],["2019-03-18",34.2068,34.4424,33.7507,33.9103,1587300.0],["2019-03-19",33.8875,34.0091,33.7355,33.8419,1088300.0],["2019-03-20",33.8951,34.0775,33.5986,33.8267,1158600.0],["2019-03-21",33.7963,34.412,33.7811,34.3056,1168900.0],["2019-03-22",34.3892,34.7997,34.1611,34.1916,2223100.0],["2019-03-25",34.2524,34.3892,34.0015,34.26,971800.0],["2019-03-26",34.3132,34.526,34.2524,34.526,1028000.0],["2019-03-27",34.5868,34.5944,34.2524,34.45,1119600.0],["2019-03-28",34.5868,34.6096,34.3132,34.5868,916700.0],["2019-03-29",34.5792,34.7389,34.3132,34.5564,2173700.0],["2019-04-01",34.5032,34.5488,33.9179,34.4044,1364300.0],["2019-04-02",34.4728,34.7921,34.1307,34.7389,1299300.0],["2019-04-03",34.64,34.8453,34.4272,34.7921,1976000.0],["2019-04-04",34.8225,34.8225,34.3056,34.5336,940600.0],["2019-04-05",34.4956,34.6857,34.3512,34.6781,1054600.0],["2019-04-08",34.6957,34.7876,34.3587,34.5348,943000.0],["2019-04-09",34.5578,34.6497,34.4199,34.5655,929800.0],["2019-04-10",34.7187,34.7799,34.5195,34.7416,1146500.0],["2019-04-11",34.7952,35.0097,34.7033,34.8335,1589800.0],["2019-04-12",34.7186,35.0863,34.4736,35.0786,1501400.0],["2019-04-15",35.1092,35.1705,34.8718,35.025,1008700.0],["2019-04-16",35.025,35.0633,33.9298,34.0676,1148400.0],["2019-04-17",34.1289,34.1289,33.3553,33.4702,1184800.0],["2019-04-18",33.4779,33.9068,33.386,33.8762,1264700.0],["2019-04-22",33.7766,33.8532,32.9647,33.3247,997500.0],["2019-04-23",33.4855,33.9068,33.386,33.7766,814600.0],["2019-04-24",34.1136,34.351,33.9068,34.0523,1008100.0],["2019-04-25",34.0293,34.351,33.8379,34.2285,807200.0],["2019-04-26",34.4506,34.5808,34.2514,34.4889,744800.0],["2019-04-29",34.4123,34.5195,33.9757,33.9987,744400.0],["2019-04-30",33.9681,34.5425,33.8685,34.4276,1419300.0],["2019-05-01",34.4123,34.8565,33.7613,34.0829,1756100.0],["2019-05-02",34.1672,34.5195,33.7766,33.8991,1501900.0],["2019-05-03",33.9757,34.2131,33.7996,34.06,802800.0],["2019-05-06",33.9068,34.0829,33.7076,33.9834,1116500.0],["2019-05-07",33.9987,33.9987,33.0949,33.3553,865100.0],["2019-05-08",33.4089,33.723,33.3783,33.3936,1169700.0],["2019-05-09",33.4013,33.5468,33.1409,33.4779,740100.0],["2019-05-10",33.4779,34.0753,33.4779,34.0064,716100.0],["2019-05-13",33.7919,34.0523,33.7153,33.991,921100.0],["2019-05-14",33.991,34.2208,33.9451,33.9757,792400.0],["2019-05-15",34.014,34.328,33.8532,34.1749,676600.0],["2019-05-16",34.1059,34.4199,34.0753,34.351,1025500.0],["2019-05-17",34.2285,34.374,34.06,34.3663,1282900.0],["2019-05-20",34.4046,34.4276,33.7459,33.9527,832700.0],["2019-05-21",34.0293,34.3357,34.0293,34.1672,887200.0],["2019-05-22",34.2208,34.4736,34.0906,34.3893,1043800.0],["2019-05-23",34.3893,34.5655,34.2514,34.5655,1658700.0],["2019-05-24",34.6191,34.8182,34.5884,34.7033,1168800.0],["2019-05-28",34.8795,34.9484,34.4123,34.4123,1987400.0],["2019-05-29",34.4046,34.4353,33.6847,33.7919,1488400.0],["2019-05-30",33.8302,34.1212,33.7153,33.8685,1013100.0],["2019-05-31",33.7996,34.4276,33.7076,34.2974,1343500.0],["2019-06-03",34.4353,34.5348,34.0906,34.4812,1201800.0],["2019-06-04",34.4353,34.4353,33.7536,34.1749,1157800.0],["2019-06-05",34.4123,35.1399,34.2438,35.1322,1025700.0],["2019-06-06",35.2241,35.408,34.9791,35.3084,1185900.0],["2019-06-07",35.4999,35.6684,35.3084,35.339,776100.0],["2019-06-10",35.4846,35.4846,35.0097,35.3007,636600.0],["2019-06-11",35.2854,35.4003,34.8642,35.2624,968800.0],["2019-06-12",35.2931,35.5611,35.1782,35.3161,1187200.0],["2019-06-13",35.3084,35.5152,35.2854,35.4999,920800.0],["2019-06-14",35.5229,35.7143,35.408,35.5688,793800.0],["2019-06-17",35.7143,36.059,35.676,35.7986,1351500.0],["2019-06-18",36.082,36.082,35.2854,35.4769,982200.0],["2019-06-19",35.3314,35.745,35.2088,35.6224,1367500.0],["2019-06-20",35.6607,35.9518,35.6301,35.6607,1305000.0],["2019-06-21",35.2778,35.385,34.688,34.9867,4238600.0],["2019-06-24",35.0556,35.2165,34.734,34.8565,1579900.0],["2019-06-25",35.0173,35.2548,34.5348,34.5501,1775200.0],["2019-06-26",34.4812,34.4965,33.654,33.8149,1604200.0],["2019-06-27",34.0676,34.3587,33.9451,34.1442,1325100.0],["2019-06-28",34.1595,34.6344,34.1212,34.3816,2742100.0],["2019-07-01",34.6267,34.6574,33.8685,34.5501,1536400.0],["2019-07-02",34.6574,35.2854,34.5961,34.9637,1675700.0],["2019-07-03",34.9944,35.4846,34.9331,35.4309,817500.0],["2019-07-05",35.1629,35.3543,34.5348,35.2318,769900.0],["2019-07-08",35.2624,35.6684,35.2624,35.5918,1396500.0],["2019-07-09",35.6558,36.0339,35.5401,35.9953,1573800.0],["2019-07-10",36.0493,36.2654,35.8333,36.2037,1613900.0],["2019-07-11",36.1342,36.196,35.6635,35.8796,1311900.0],["2019-07-12",35.895,35.895,35.6404,35.6944,1061700.0],["2019-07-15",35.7561,35.9105,35.571,35.733,1564500.0],["2019-07-16",35.7098,35.8564,35.5169,35.8333,1180700.0],["2019-07-17",35.8796,36.0108,35.3395,35.6713,1178200.0],["2019-07-18",35.6327,35.8719,35.3549,35.7484,1190100.0],["2019-07-19",35.8487,35.8873,35.0385,35.054,1352000.0],["2019-07-22",35.0848,35.1929,34.8379,34.9537,1204400.0],["2019-07-23",35.0,35.3703,34.7762,35.324,1326200.0],["2019-07-24",35.4243,35.4243,35.0077,35.2237,975200.0],["2019-07-25",35.2623,35.4784,34.9922,35.4243,1005700.0],["2019-07-26",35.5169,35.7253,35.4012,35.5632,1019200.0],["2019-07-29",35.6713,36.25,35.6713,35.9259,1128600.0],["2019-07-30",35.9104,36.3811,35.7021,35.9567,1154000.0],["2019-07-31",35.9182,36.5663,35.3318,35.5401,2148500.0],["2019-08-01",35.6327,35.7793,35.0617,35.5478,1997500.0],["2019-08-02",35.5709,35.9105,35.4243,35.6944,1071800.0],["2019-08-05",35.6635,35.6635,34.2978,34.5679,1822000.0],["2019-08-06",34.6604,35.7561,34.6219,35.7484,2303400.0],["2019-08-07",35.6095,36.1265,35.1466,35.733,2176200.0],["2019-08-08",35.7253,36.1651,35.4629,36.0571,1662100.0],["2019-08-09",35.9027,36.3657,35.7484,36.3503,1752000.0],["2019-08-12",36.3503,36.8287,36.2808,36.6358,1296000.0],["2019-08-13",36.3194,36.3194,35.625,35.9259,3225300.0],["2019-08-14",36.0956,36.1111,35.3395,35.3858,2368200.0],["2019-08-15",35.3935,36.0416,35.3935,35.9336,1778900.0],["2019-08-16",35.9876,36.4197,35.9336,36.25,1713400.0],["2019-08-19",36.4197,36.9367,36.1882,36.8441,2466700.0],["2019-08-20",36.983,36.983,36.5972,36.6358,1341500.0],["2019-08-21",36.6435,36.8904,36.466,36.7978,1219300.0],["2019-08-22",36.9212,37.2222,36.8595,37.1759,1705900.0],["2019-08-23",37.2068,37.3688,36.5046,36.6512,1948800.0],["2019-08-26",36.8672,36.9598,36.4969,36.8364,1753300.0],["2019-08-27",37.0293,37.2299,36.7361,36.7361,2258700.0],["2019-08-28",36.7052,36.983,36.6358,36.8441,1243300.0],["2019-08-29",37.0756,37.1604,36.8904,37.1142,966300.0],["2019-08-30",37.2222,37.2916,37.0138,37.1759,1318700.0],["2019-09-03",37.0833,37.4999,37.0293,37.4228,1388300.0],["2019-09-04",37.6543,37.8626,37.3919,37.5771,1345900.0],["2019-09-05",37.4228,37.4382,37.0833,37.3071,1413200.0],["2019-09-06",37.4537,37.7546,37.3842,37.7546,1523000.0],["2019-09-09",37.662,37.7237,37.2762,37.3688,1555300.0],["2019-09-10",37.145,37.1836,36.3657,36.9135,1527400.0],["2019-09-11",36.7901,36.9213,36.52,36.8904,1613400.0],["2019-09-12",37.2222,37.4614,36.7669,37.0601,1224300.0],["2019-09-13",36.8287,37.1913,36.5509,36.7284,1259100.0],["2019-09-16",36.8441,37.2067,36.6666,37.1682,1073300.0],["2019-09-17",37.2685,37.5694,37.1682,37.4305,1290300.0],["2019-09-18",37.4845,37.6388,36.983,37.2762,1794200.0],["2019-09-19",37.4074,37.4459,37.1527,37.2145,1865300.0],["2019-09-20",37.1373,37.4151,36.8132,36.9676,6023100.0],["2019-09-23",36.8287,37.3071,36.8287,37.1064,1221000.0],["2019-09-24",37.1913,37.4691,36.9058,37.0756,1456900.0],["2019-09-25",36.9675,37.2762,36.9675,37.0833,2517400.0],["2019-09-26",37.2376,37.4537,37.1605,37.3842,2207200.0],["2019-09-27",37.4228,37.4228,37.0139,37.2916,1627400.0],["2019-09-30",37.2145,37.5694,37.2145,37.4074,1714600.0],["2019-10-01",37.3302,37.5385,36.8827,37.2685,1144700.0],["2019-10-02",37.2916,37.4074,37.0447,37.1682,1626700.0],["2019-10-03",37.037,37.7932,37.037,37.5077,1489000.0],["2019-10-04",37.5231,37.8317,37.5231,37.8317,1015100.0],["2019-10-07",37.6774,37.9706,37.5617,37.824,1191900.0],["2019-10-08",37.8317,38.0401,37.5,37.7237,1107700.0],["2019-10-09",37.9514,38.169,37.6406,37.6872,1391700.0],["2019-10-10",37.6173,37.8582,37.4774,37.7183,1879300.0],["2019-10-11",37.7027,37.7027,37.221,37.3064,1930800.0],["2019-10-14",37.4463,37.7338,37.2909,37.695,1046800.0],["2019-10-15",37.7028,37.7805,37.4463,37.7261,3158900.0],["2019-10-16",37.7727,38.3788,37.4929,38.3399,1968400.0],["2019-10-17",38.2855,38.4953,38.2078,38.3943,1777900.0],["2019-10-18",38.3866,38.7906,38.1534,38.6974,1924600.0],["2019-10-21",38.6508,39.0082,38.5187,38.9927,1890900.0],["2019-10-22",39.0004,39.016,38.573,38.6274,1968900.0],["2019-10-23",38.6585,38.7285,38.1457,38.472,1519400.0],["2019-10-24",38.5031,38.6197,38.0369,38.4176,2390200.0],["2019-10-25",38.3477,38.5109,38.2156,38.4021,1185400.0],["2019-10-28",38.2545,38.3011,37.9514,38.1146,1241200.0],["2019-10-29",38.0602,38.3866,37.9203,38.2156,2010000.0],["2019-10-30",38.2855,39.1325,38.0446,39.1325,2149100.0],["2019-10-31",38.9771,39.3113,38.845,39.0471,2987100.0],["2019-11-01",39.0626,39.3268,38.4176,38.643,1558000.0],["2019-11-04",38.5575,38.6041,38.2545,38.5264,1332200.0],["2019-11-05",38.3088,38.3088,37.2676,37.6872,1690600.0],["2019-11-06",37.7571,38.0524,37.6561,37.8038,1271500.0],["2019-11-07",37.3531,37.5007,36.6848,36.9024,1491500.0],["2019-11-08",36.8713,37.1355,36.7858,36.8091,942000.0],["2019-11-11",36.8635,37.0112,36.6459,36.9179,859100.0],["2019-11-12",36.9568,37.1977,36.4828,36.5449,1255400.0],["2019-11-13",36.6382,37.1277,36.6382,37.0578,1451400.0],["2019-11-14",37.1821,37.4385,37.0966,37.3375,1495400.0],["2019-11-15",37.4152,37.6561,37.2754,37.6406,1977000.0],["2019-11-18",37.7261,38.1224,37.695,37.8348,915100.0],["2019-11-19",37.8815,38.1612,37.7571,37.9825,1103500.0],["2019-11-20",38.0058,38.1923,37.8038,37.9048,1384700.0],["2019-11-21",37.7649,37.8426,37.1821,37.1821,1249100.0],["2019-11-22",37.252,37.4618,36.7858,36.9645,1298300.0],["2019-11-25",37.0966,37.2598,36.8014,36.9412,1196900.0],["2019-11-26",36.8791,37.3453,36.8791,37.2676,3108600.0],["2019-11-27",37.252,37.3298,37.0811,37.322,1412200.0],["2019-11-29",37.4619,37.6173,37.2676,37.3375,747600.0],["2019-12-02",37.2676,37.322,36.3274,36.3507,1952400.0],["2019-12-03",36.405,36.7159,36.405,36.6149,1625400.0],["2019-12-04",36.4983,37.0578,36.4672,36.8946,1354200.0],["2019-12-05",36.8091,37.1588,36.7081,37.151,1224000.0],["2019-12-06",37.1588,37.4075,37.0267,37.2132,1646000.0],["2019-12-09",37.2365,37.3298,36.9801,37.1821,1426300.0],["2019-12-10",37.1899,37.2987,36.8635,37.0889,1205600.0],["2019-12-11",37.1355,37.1899,36.2807,36.374,1325300.0],["2019-12-12",36.5216,36.6459,35.7912,36.0398,1900600.0],["2019-12-13",36.1409,36.3118,35.6513,35.9466,2093400.0],["2019-12-16",35.9932,36.0476,35.4337,35.9932,1689100.0],["2019-12-17",36.1719,36.4905,35.4104,35.5192,2171200.0],["2019-12-18",35.4648,35.7601,35.2783,35.6591,1687400.0],["2019-12-19",35.5892,35.9,35.5736,35.8844,1352700.0],["2019-12-20",35.7601,36.1331,35.6513,35.9932,3816800.0],["2019-12-23",36.1875,36.1875,35.5814,35.6358,952400.0],["2019-12-24",35.729,35.9077,35.5892,35.7834,491200.0],["2019-12-26",35.8456,35.9621,35.6669,35.9,761400.0],["2019-12-27",35.9699,36.0165,35.7912,36.0088,751200.0],["2019-12-30",35.8922,36.0398,35.7523,36.001,1289600.0],["2019-12-31",36.0088,36.2885,35.9155,36.2885,1627000.0],["2020-01-02",36.304,36.4128,35.5581,35.8378,1544300.0],["2020-01-03",35.7057,36.1953,35.5969,36.1253,1434500.0],["2020-01-06",36.0942,36.203,35.9311,36.0476,1276800.0],["2020-01-07",35.8611,35.9311,35.4337,35.6047,1236200.0],["2020-01-08",35.729,35.799,35.5503,35.6513,1783700.0],["2020-01-09",35.5989,35.8181,35.5597,35.7476,1303900.0],["2020-01-10",35.8416,36.1077,35.685,36.0529,1791000.0],["2020-01-13",35.9981,36.4914,35.9825,36.4757,1717000.0],["2020-01-14",36.3818,36.3818,36.0295,36.3504,1916800.0],["2020-01-15",36.5305,36.7106,36.3426,36.6949,1288800.0],["2020-01-16",36.7028,37.0551,36.5853,37.0551,1057500.0],["2020-01-17",36.9298,37.2978,36.8358,37.149,2270200.0],["2020-01-21",37.2508,37.6031,37.2117,37.5796,1223800.0],["2020-01-22",37.6579,37.8458,37.3448,37.4152,1780700.0],["2020-01-23",37.3917,37.7362,37.2664,37.7205,987000.0],["2020-01-24",37.791,37.8536,37.564,37.7205,988600.0],["2020-01-27",37.5796,37.9084,37.517,37.6188,1248900.0],["2020-01-28",37.6188,37.8928,37.4622,37.7362,1198300.0],["2020-01-29",37.8693,37.9163,37.4309,37.4857,1312500.0],["2020-01-30",37.4387,37.7753,37.2351,37.7205,937800.0],["2020-01-31",37.7049,37.8693,37.4309,37.5092,1535000.0],["2020-02-03",37.6814,37.9867,37.5953,37.6266,1724200.0],["2020-02-04",37.6971,38.1825,37.5561,37.9554,1092600.0],["2020-02-05",37.9554,38.2059,37.7597,37.9319,909000.0],["2020-02-06",37.9867,38.2686,37.8928,38.0728,800900.0],["2020-02-07",38.1903,38.3156,38.065,38.2294,770100.0],["2020-02-10",38.4173,38.6913,38.339,38.6757,1154100.0],["2020-02-11",38.7618,38.9967,38.5817,38.7227,1556100.0],["2020-02-12",38.7383,38.7383,38.1903,38.5896,2394400.0],["2020-02-13",38.5269,38.9575,38.5269,38.8401,2366400.0],["2020-02-14",38.9575,39.4038,38.9027,39.396,2099600.0],["2020-02-18",39.4821,39.5839,39.0828,39.4821,1769300.0],["2020-02-19",39.4351,39.5212,39.2316,39.2864,1056900.0],["2020-02-20",39.302,39.7718,39.1611,39.717,1907200.0],["2020-02-21",39.67,39.944,39.6152,39.8735,2318300.0],["2020-02-24",39.5682,40.1241,39.5056,39.5526,1563500.0],["2020-02-25",39.6074,39.7483,38.66,38.7462,2645000.0],["2020-02-26",38.8245,39.2629,38.5583,38.5817,2807600.0],["2020-02-27",38.2608,38.5896,36.7576,36.8046,3211600.0],["2020-02-28",36.1704,36.1704,34.4636,35.2152,3679600.0],["2020-03-02",35.4893,36.969,35.3562,36.8593,2408900.0],["2020-03-03",37.0472,37.9789,36.5697,37.0864,2682300.0],["2020-03-04",37.6344,38.7227,37.6344,38.6365,2033200.0],["2020-03-05",38.0572,38.4878,37.6892,38.159,1439000.0],["2020-03-06",37.2508,37.9319,36.3739,37.8223,1929400.0],["2020-03-09",36.4053,36.8359,35.4893,35.685,3710100.0],["2020-03-10",36.327,36.7889,34.9334,36.781,3232200.0],["2020-03-11",35.8964,36.0451,34.5498,34.8551,3916800.0],["2020-03-12",32.7647,35.1369,31.5904,32.3106,4448100.0],["2020-03-13",33.5633,35.043,32.2558,34.9647,3449900.0],["2020-03-16",32.4751,32.4751,28.6388,28.8267,3233800.0],["2020-03-17",29.5861,31.2694,28.3491,30.4082,3165200.0],["2020-03-18",28.5683,30.4865,26.8773,27.8168,3404600.0],["2020-03-19",27.5819,29.0537,26.2666,26.431,2658300.0],["2020-03-20",26.5015,27.0573,24.6303,25.0766,3615200.0],["2020-03-23",25.0218,25.0531,22.8609,23.5186,2820700.0],["2020-03-24",24.4346,25.2331,23.2915,24.1997,3173300.0],["2020-03-25",24.0353,27.1513,23.7691,25.7499,2905500.0],["2020-03-26",25.6324,28.1221,25.3428,28.0125,2268500.0],["2020-03-27",27.1043,30.5021,26.9477,29.7036,2046200.0],["2020-03-30",30.0089,30.2203,28.1612,29.5313,3025800.0],["2020-03-31",29.1399,29.6409,27.5506,28.6075,4383200.0],["2020-04-01",27.1043,27.5662,25.0061,25.8203,2544000.0],["2020-04-02",25.288,26.6267,24.3406,25.0139,2190200.0],["2020-04-03",24.7008,25.6716,24.5207,24.7556,1863200.0],["2020-04-06",26.0474,27.8246,26.0395,27.668,2832100.0],["2020-04-07",28.7327,29.2651,27.8715,27.989,3175100.0],["2020-04-08",28.2737,30.8757,27.9653,30.5752,2813900.0],["2020-04-09",30.844,33.1218,30.844,32.5207,3005000.0],["2020-04-13",32.1253,32.3388,30.4328,30.4961,1864300.0],["2020-04-14",31.2236,31.6665,30.5672,31.1287,2366500.0],["2020-04-15",30.2192,30.5593,29.0567,29.2623,2494800.0],["2020-04-16",29.4126,29.5945,28.4793,28.9697,2520700.0],["2020-04-17",29.721,30.9548,29.6736,30.7966,2744700.0],["2020-04-20",29.2702,30.3221,28.7561,28.764,2534300.0],["2020-04-21",27.9969,28.685,27.9099,28.1393,2845100.0],["2020-04-22",28.5742,29.2939,28.1155,28.9934,1931000.0],["2020-04-23",29.0171,29.2148,28.2816,28.6296,1930900.0],["2020-04-24",28.8036,28.9776,28.1313,28.7008,1909100.0],["2020-04-27",29.0883,29.895,28.8985,29.7526,1543700.0],["2020-04-28",30.4723,31.0259,29.7922,29.8634,1861600.0],["2020-04-29",30.5277,30.7333,29.4995,30.1402,1676500.0],["2020-04-30",29.6261,29.9266,28.9539,29.634,2246800.0],["2020-05-01",28.9222,29.0962,28.3449,28.5505,1612900.0],["2020-05-04",28.1076,28.9222,27.6805,28.8985,1926300.0],["2020-05-05",29.2623,29.4442,28.9143,28.9459,1705600.0],["2020-05-06",29.025,29.3256,28.5031,28.511,2256500.0],["2020-05-07",29.025,30.5435,28.7799,29.9266,2494200.0],["2020-05-08",30.4565,30.8757,29.8396,30.3221,1695900.0],["2020-05-11",30.0057,30.4091,29.1279,29.8792,2929100.0],["2020-05-12",29.9899,30.0294,28.3291,28.5742,3158600.0],["2020-05-13",28.3133,28.3923,27.641,27.8229,2204300.0],["2020-05-14",27.3088,27.6726,26.3835,27.6015,2251300.0],["2020-05-15",27.293,27.6568,26.518,27.4907,5970700.0],["2020-05-18",28.6612,29.5391,28.6612,29.1753,2504200.0],["2020-05-19",29.112,29.2702,28.337,28.3844,2562000.0],["2020-05-20",28.8115,28.8431,28.1709,28.6929,1721700.0],["2020-05-21",28.511,29.1832,28.3449,28.3686,1812400.0],["2020-05-22",28.3528,28.7166,28.1709,28.6929,1242200.0],["2020-05-26",29.8001,30.504,29.4837,30.2509,1530100.0],["2020-05-27",31.0813,31.2632,29.7843,30.2904,1888600.0],["2020-05-28",30.6226,30.6226,29.895,30.4091,2052800.0],["2020-05-29",30.0453,30.3062,29.0883,29.2465,5447500.0],["2020-06-01",29.1753,30.1006,29.1437,29.8634,1948400.0],["2020-06-02",30.1164,30.243,29.6815,29.7843,1828500.0],["2020-06-03",30.1402,31.1208,30.0453,30.9943,1928400.0],["2020-06-04",30.8203,31.0734,30.0769,30.6384,1641400.0],["2020-06-05",31.8484,33.1059,31.801,32.9794,2512700.0],["2020-06-08",33.4381,33.9917,33.1297,33.8256,2248500.0],["2020-06-09",33.0031,33.3353,32.576,32.9715,1546600.0],["2020-06-10",32.6077,32.8212,31.7061,31.8801,1515200.0],["2020-06-11",30.4091,30.9389,29.7922,29.895,2226100.0],["2020-06-12",31.1683,31.1683,30.0215,30.9152,2991400.0],["2020-06-15",29.8475,30.9706,29.7131,30.7096,1783200.0],["2020-06-16",31.8405,32.2834,31.2474,31.714,2387400.0],["2020-06-17",31.8959,32.1569,30.4407,30.4486,1482800.0],["2020-06-18",30.1243,30.4091,29.8396,29.9978,2057000.0],["2020-06-19",30.2983,30.4565,29.8555,29.8634,7433300.0],["2020-06-22",29.7843,30.0136,29.1595,29.8554,1572300.0],["2020-06-23",30.156,30.1876,29.5233,29.6261,1844800.0],["2020-06-24",29.2069,29.6577,28.4714,28.7799,2595900.0],["2020-06-25",28.5742,29.1041,28.3607,29.0962,1230100.0],["2020-06-26",28.9301,29.1199,28.424,28.7799,2688700.0],["2020-06-29",29.0883,29.2069,28.5505,29.0962,1319200.0],["2020-06-30",29.1753,29.6736,29.0567,29.5628,2067800.0],["2020-07-01",29.5865,30.8045,29.4284,30.757,1678000.0],["2020-07-02",31.279,31.4926,30.4407,30.504,1207600.0],["2020-07-06",31.2553,31.2553,30.0848,30.156,1172900.0],["2020-07-07",29.7605,29.9108,29.1516,29.1832,1430300.0],["2020-07-08",29.1911,29.6419,28.7957,28.8906,1921500.0],["2020-07-09",28.7548,28.9864,28.3394,28.7388,1129000.0],["2020-07-10",28.6989,29.2021,28.603,28.8986,888000.0],["2020-07-13",29.1062,29.3139,28.6749,28.8826,1702800.0],["2020-07-14",28.8666,29.3539,28.603,29.2261,1353000.0],["2020-07-15",29.5775,29.921,29.4018,29.6334,2133100.0],["2020-07-16",29.4497,29.6973,29.0903,29.3618,1365700.0],["2020-07-17",29.282,29.3778,29.0024,29.1382,1450300.0],["2020-07-20",28.9545,29.0583,28.3315,28.5631,1756400.0],["2020-07-21",28.627,28.9305,28.3235,28.3714,1413000.0],["2020-07-22",28.1877,29.1622,28.1238,29.1302,1474400.0],["2020-07-23",28.9705,29.258,28.1717,28.4752,1635600.0],["2020-07-24",28.5791,28.651,28.1557,28.3474,1529200.0],["2020-07-27",27.972,28.2196,27.5407,28.1957,1849300.0],["2020-07-28",28.1318,28.9305,27.9561,28.659,1530500.0],["2020-07-29",28.7308,28.9305,27.956,28.1557,2848100.0],["2020-07-30",27.7723,28.8906,27.7084,28.8347,2204000.0],["2020-07-31",28.6989,28.9625,28.1797,28.9145,1639000.0],["2020-08-03",28.5391,28.5711,27.9081,28.0519,1530600.0],["2020-08-04",27.7883,28.3395,27.6286,28.0998,1374700.0],["2020-08-05",28.2756,28.4593,27.9481,28.3714,1215200.0],["2020-08-06",28.1478,28.5471,27.9481,28.3474,911500.0],["2020-08-07",28.1797,28.6669,28.1078,28.6669,892500.0],["2020-08-10",28.7069,28.9625,28.4672,28.7308,754400.0],["2020-08-11",29.0184,29.1622,28.4353,28.5871,1400800.0],["2020-08-12",28.7308,28.8027,28.3874,28.6669,902700.0],["2020-08-13",28.4992,28.7628,27.6286,27.7244,1816900.0],["2020-08-14",27.6685,28.3394,27.5727,27.972,2593600.0],["2020-08-17",27.964,28.0998,27.6845,27.996,1666500.0],["2020-08-18",28.1797,28.1797,27.5647,28.0998,1336200.0],["2020-08-19",28.0998,28.2756,27.0535,27.3011,1857800.0],["2020-08-20",27.1813,27.7404,27.1174,27.4768,1002600.0],["2020-08-21",27.5727,27.6525,26.8618,27.2212,1362900.0],["2020-08-24",27.2212,27.5806,26.7579,27.5806,1227700.0],["2020-08-25",27.5806,27.7963,27.2771,27.6525,1255300.0],["2020-08-26",27.5727,27.5966,26.8777,26.9896,1398900.0],["2020-08-27",27.1573,28.0279,26.9576,27.9001,1763900.0],["2020-08-28",27.9561,28.0439,27.4608,28.0279,1292700.0],["2020-08-31",27.9081,27.9081,27.5088,27.8043,1944900.0],["2020-09-01",27.6046,27.7244,27.2851,27.6366,1740200.0],["2020-09-02",27.5966,28.1238,27.349,28.0918,2377200.0],["2020-09-03",28.3954,28.8107,27.9241,28.0679,2948600.0],["2020-09-04",28.1797,28.5471,27.6525,28.2037,2098800.0],["2020-09-08",28.0759,28.2676,27.3171,27.6525,2105100.0],["2020-09-09",27.7324,28.0838,27.2771,27.5167,1896600.0],["2020-09-10",27.6126,27.7564,27.0694,27.3171,2459900.0],["2020-09-11",27.2212,27.341,26.718,26.8857,2490900.0],["2020-09-14",27.0774,28.2995,27.0774,28.1078,2750000.0],["2020-09-15",27.956,28.2676,27.6845,27.7963,1779900.0],["2020-09-16",27.9081,28.2516,27.7404,27.9241,1811900.0],["2020-09-17",27.7723,28.0519,27.5327,27.7644,2004500.0],["2020-09-18",27.5727,27.7564,27.0455,27.0774,3526100.0],["2020-09-21",26.6221,26.726,25.5678,25.6796,2959400.0],["2020-09-22",25.7116,26.4384,25.6876,26.2387,2247800.0],["2020-09-23",26.2627,26.5023,25.5279,25.5598,2137700.0],["2020-09-24",25.456,25.7755,25.2563,25.432,2192500.0],["2020-09-25",25.3761,25.9033,25.2563,25.8873,2399700.0],["2020-09-28",26.3665,26.6621,26.0311,26.3586,1576200.0],["2020-09-29",26.2467,26.3985,25.6637,25.8154,1434900.0],["2020-09-30",26.0471,26.2387,25.7036,26.0471,3112200.0],["2020-10-01",26.0471,27.0056,26.0071,26.9976,2846500.0],["2020-10-02",26.6301,27.8762,26.2467,27.7484,2583700.0],["2020-10-05",27.9321,28.0599,27.3171,28.0439,2060900.0],["2020-10-06",28.1797,28.4912,27.7803,28.004,2076100.0],["2020-10-07",28.0918,28.3634,27.6605,28.1238,2699300.0],["2020-10-08",28.2529,28.8824,28.1561,28.842,2689500.0],["2020-10-09",29.0276,29.0276,28.4304,28.6241,1325300.0],["2020-10-12",28.5918,28.721,28.1803,28.6806,1928400.0],["2020-10-13",28.2771,28.6403,27.6315,27.7768,1715600.0],["2020-10-14",27.7606,27.8413,27.2442,27.3249,1300100.0],["2020-10-15",27.0989,27.6315,27.0505,27.2845,1182700.0],["2020-10-16",27.1554,27.228,26.6389,26.6389,2053200.0],["2020-10-19",26.7358,26.8084,25.9288,25.9368,2180800.0],["2020-10-20",26.2031,26.3565,25.9691,26.0821,1493200.0],["2020-10-21",26.0821,26.3484,25.8803,26.1628,1517100.0],["2020-10-22",26.1789,26.5259,26.0821,26.4533,1660500.0],["2020-10-23",26.6712,26.8407,26.3565,26.4614,1223000.0],["2020-10-26",26.2273,26.3565,25.5414,25.7835,1949000.0],["2020-10-27",25.7109,26.0498,25.0814,25.0895,2082000.0],["2020-10-28",24.5407,24.7828,23.7579,23.8871,3155200.0],["2020-10-29",23.8871,24.6214,23.6772,24.1453,3451700.0],["2020-10-30",23.9678,25.4607,23.9678,25.2105,3768200.0],["2020-11-02",25.5011,26.4937,25.2993,26.4614,2943800.0],["2020-11-03",26.7035,28.0915,26.6793,27.8978,2955100.0],["2020-11-04",27.7768,27.9785,27.107,27.6235,3472100.0],["2020-11-05",27.7122,27.8575,27.3007,27.3168,2788200.0],["2020-11-06",27.2684,27.8413,26.9536,27.0505,1673800.0],["2020-11-09",29.5925,33.3289,29.5683,30.7869,3542300.0],["2020-11-10",30.9079,32.5542,30.8595,32.2153,4248100.0],["2020-11-11",32.2233,32.4654,30.9886,31.2146,2679600.0],["2020-11-12",30.9805,31.2146,30.23,30.7627,1752100.0],["2020-11-13",30.9241,31.4809,30.8999,31.3679,1745800.0],["2020-11-16",32.5058,32.7963,31.7149,32.4977,2107800.0],["2020-11-17",32.1103,32.6672,31.8037,32.5058,1376300.0],["2020-11-18",32.53,32.6349,31.1581,31.1662,1942200.0],["2020-11-19",30.8514,31.3679,30.4157,31.3114,1998800.0],["2020-11-20",31.5132,31.7795,31.1823,31.6584,1812100.0],["2020-11-23",31.9651,32.304,31.6423,32.0135,2266500.0],["2020-11-24",32.5784,32.764,32.2314,32.3928,2087700.0],["2020-11-25",32.296,32.3363,31.7472,32.0861,2189000.0],["2020-11-27",32.0861,32.0861,31.1662,31.6504,879300.0],["2020-11-30",31.6181,31.8037,30.8514,31.0451,7764100.0],["2020-12-01",31.61,31.8279,31.0935,31.1742,2008000.0],["2020-12-02",31.263,32.304,31.15,31.7795,2147200.0],["2020-12-03",31.7956,32.5058,31.6423,32.2798,1460600.0],["2020-12-04",32.5219,32.9738,32.3847,32.8286,1790400.0],["2020-12-07",32.8366,33.1433,32.5138,32.7721,2711400.0],["2020-12-08",32.4574,32.9335,32.417,32.4251,1717300.0],["2020-12-09",32.3605,32.6591,31.723,31.9731,3112800.0],["2020-12-10",31.6665,32.0538,30.9241,30.9321,2662900.0],["2020-12-11",30.7062,31.0128,30.5206,30.7788,1673200.0],["2020-12-14",31.1984,31.3598,30.2704,30.335,1391800.0],["2020-12-15",30.456,30.9886,29.9637,30.9806,2039100.0],["2020-12-16",31.1177,31.3034,30.5609,30.6578,2251000.0],["2020-12-17",30.8111,30.9967,30.4157,30.9806,1698200.0],["2020-12-18",30.9079,31.0209,29.5925,29.8669,5491800.0],["2020-12-21",29.3504,29.9637,29.1406,29.8104,2167300.0],["2020-12-22",29.9234,30.2139,29.6087,30.1574,1135700.0],["2020-12-23",30.343,30.6255,29.8588,29.883,1257600.0],["2020-12-24",29.9718,30.1574,29.7378,30.1171,326600.0],["2020-12-28",30.1816,30.7385,30.1816,30.682,841900.0],["2020-12-29",30.7062,30.9483,30.1816,30.2381,1126500.0],["2020-12-30",30.2865,30.7142,30.2704,30.6416,904600.0],["2020-12-31",30.6255,31.0693,30.2543,31.0128,1255500.0],["2021-01-04",31.0128,31.2065,29.7297,29.7378,2152100.0],["2021-01-05",29.8588,30.1009,29.6409,29.6894,1826700.0],["2021-01-06",30.0283,30.9321,29.7539,30.795,2765900.0],["2021-01-07",30.7707,30.7949,30.0606,30.3107,1860200.0],["2021-01-08",30.3352,30.5063,30.1233,30.4574,879100.0],["2021-01-11",30.4574,30.5715,29.9604,30.1885,1485600.0],["2021-01-12",30.1478,30.7263,29.9441,30.5796,2524600.0],["2021-01-13",30.5959,31.1907,30.4248,31.1663,1291600.0],["2021-01-14",31.3374,31.7611,31.0767,31.5574,2074900.0],["2021-01-15",31.5085,32.2011,31.4189,32.1196,1972200.0],["2021-01-19",32.2989,32.2989,31.3456,31.5167,1902700.0],["2021-01-20",31.2722,32.2663,31.0522,32.1603,2074900.0],["2021-01-21",31.8996,32.2255,31.6063,31.9974,1117200.0],["2021-01-22",31.8507,32.087,31.7448,31.867,1201300.0],["2021-01-25",31.7611,32.0626,31.4515,31.7855,1546700.0],["2021-01-26",31.8589,32.1522,31.5981,31.9485,1453400.0],["2021-01-27",31.7367,32.0952,30.9056,31.093,1390400.0],["2021-01-28",31.1663,32.1929,31.0278,31.7122,1798300.0],["2021-01-29",31.4841,31.8833,30.9544,31.3292,1152400.0],["2021-02-01",31.4596,31.6389,30.8404,31.5818,1533500.0],["2021-02-02",31.6633,31.8996,31.4433,31.6633,1291500.0],["2021-02-03",31.37,32.1441,31.1989,32.0055,1399500.0],["2021-02-04",31.9648,32.7877,31.7122,32.3803,1553700.0],["2021-02-05",32.5759,32.6818,32.2174,32.6492,1000200.0],["2021-02-08",32.7796,33.4559,32.4781,33.3744,1608500.0],["2021-02-09",33.5374,33.6188,33.1789,33.5455,1300900.0],["2021-02-10",32.1685,34.1322,31.9485,34.0018,1743100.0],["2021-02-11",34.2218,35.3544,33.847,35.2973,2279800.0],["2021-02-12",35.2729,35.4196,34.7188,34.8003,1899300.0],["2021-02-16",34.8003,34.9225,34.2625,34.6292,1338200.0],["2021-02-17",34.6374,34.6618,34.1322,34.4663,1423000.0],["2021-02-18",34.3685,34.6862,34.1077,34.1892,1809000.0],["2021-02-19",34.3033,34.5559,34.0588,34.4011,2797200.0],["2021-02-22",34.4581,34.8329,34.2625,34.5803,1484400.0],["2021-02-23",34.8492,35.5988,34.7107,35.4277,2042000.0],["2021-02-24",35.387,35.5988,35.1181,35.387,2016300.0],["2021-02-25",35.3625,35.5744,34.3359,34.5314,1619000.0],["2021-02-26",34.5233,34.6455,33.5292,33.5455,2572600.0],["2021-03-01",34.0833,34.7433,34.0181,34.2951,1958800.0],["2021-03-02",34.1485,34.5803,33.9203,34.3114,1961400.0],["2021-03-03",34.4255,35.2566,34.287,34.784,1725600.0],["2021-03-04",34.8818,35.2077,34.01,34.4988,2444900.0],["2021-03-05",34.6292,34.9877,33.9692,34.6699,2311100.0],["2021-03-08",34.947,35.7211,34.6129,35.4033,2011200.0],["2021-03-09",35.2077,35.7536,34.9388,34.9714,1458500.0],["2021-03-10",34.9714,35.5092,34.4255,35.3137,2329500.0],["2021-03-11",35.3055,35.8596,35.1833,35.5255,2264600.0],["2021-03-12",35.9329,36.8373,35.7944,36.7884,2849100.0],["2021-03-15",37.0003,37.5055,36.544,37.1551,2192100.0],["2021-03-16",37.1877,37.3914,36.2181,36.4381,1736300.0],["2021-03-17",36.5359,36.8781,36.1936,36.8292,1849500.0],["2021-03-18",36.6418,36.9351,36.3729,36.6662,1844600.0],["2021-03-19",36.5847,36.6418,35.2811,35.3137,3060700.0],["2021-03-22",35.2485,35.6477,35.0122,35.4685,1647200.0],["2021-03-23",35.4196,35.7455,35.2566,35.607,1386400.0],["2021-03-24",35.4766,35.9736,35.3625,35.444,2527000.0],["2021-03-25",35.4685,36.2833,34.8981,36.0959,1985300.0],["2021-03-26",36.2018,36.5114,36.0877,36.4707,1393600.0],["2021-03-29",36.267,36.4788,35.8107,36.1855,1552500.0],["2021-03-30",36.1447,36.4055,36.0551,36.1773,1436000.0],["2021-03-31",35.2892,36.1855,34.9796,35.7373,5540100.0],["2021-04-01",35.8677,36.161,35.6151,36.1447,2441300.0],["2021-04-05",36.3566,36.4218,35.1996,35.6966,2368600.0],["2021-04-06",35.6151,35.9248,35.444,35.8922,2392100.0],["2021-04-07",36.1203,36.3892,35.8107,36.3566,1647900.0],["2021-04-08",36.1948,36.3919,35.9976,36.1208,1166400.0],["2021-04-09",36.2687,36.3673,35.973,36.1948,1495500.0],["2021-04-12",36.1948,36.3509,35.8333,36.2769,1649900.0],["2021-04-13",36.1865,36.5069,36.0715,36.4823,2246000.0],["2021-04-14",36.4576,36.7616,36.2687,36.2933,1325000.0],["2021-04-15",36.3426,36.9423,36.3344,36.8602,1711100.0],["2021-04-16",37.1148,37.1559,36.737,36.9834,1314600.0],["2021-04-19",37.123,37.123,36.7862,37.0738,983600.0],["2021-04-20",37.0491,37.8952,37.0491,37.6406,2332600.0],["2021-04-21",37.7638,38.2978,37.4927,38.1253,1746000.0],["2021-04-22",38.2074,38.4374,37.9035,37.9117,1791400.0],["2021-04-23",37.887,38.5853,37.8131,38.4292,2056900.0],["2021-04-26",38.5935,38.7332,38.2813,38.4539,1822500.0],["2021-04-27",38.5278,38.84,38.1006,38.4456,2813700.0],["2021-04-28",38.6017,38.725,37.5995,37.6242,2218800.0],["2021-04-29",37.8624,38.2649,37.657,37.7967,1928800.0],["2021-04-30",37.7227,38.2567,37.5749,38.1581,2039900.0],["2021-05-03",38.4292,38.5196,37.8377,37.887,1429500.0],["2021-05-04",37.9117,38.1499,37.1888,37.4352,2408100.0],["2021-05-05",37.2545,37.4599,36.778,36.9752,1864300.0],["2021-05-06",37.0655,37.7392,36.8848,37.6899,1976700.0],["2021-05-07",37.5338,38.1499,37.5338,38.0267,1393700.0],["2021-05-10",38.191,38.8071,38.0842,38.3306,1040600.0],["2021-05-11",38.002,38.1746,37.5174,37.887,1829400.0],["2021-05-12",37.961,38.0842,36.7041,36.8355,2081700.0],["2021-05-13",36.8848,38.002,36.8437,37.6817,1385000.0],["2021-05-14",37.6488,38.2485,37.6159,38.1088,1624000.0],["2021-05-17",38.1088,38.2321,37.846,38.1171,1246800.0],["2021-05-18",37.9856,38.2649,37.6899,37.9774,1287000.0],["2021-05-19",37.7145,37.7967,37.0327,37.6159,1468600.0],["2021-05-20",37.5913,38.2813,37.4763,38.1663,1312800.0],["2021-05-21",38.1663,38.3964,37.9774,38.0924,1144300.0],["2021-05-24",38.2403,38.7825,38.1088,38.5853,1352800.0],["2021-05-25",38.6346,38.766,38.2649,38.651,1376800.0],["2021-05-26",38.7003,39.0207,38.4949,38.6592,1277700.0],["2021-05-27",38.881,38.8975,38.5524,38.5935,3367100.0],["2021-05-28",38.9385,39.2753,38.7085,39.1275,1484100.0],["2021-06-01",39.3164,40.0804,39.1193,40.0393,1823400.0],["2021-06-02",40.2036,40.6883,39.9736,40.6226,2464300.0],["2021-06-03",40.6144,40.6144,40.179,40.294,2531500.0],["2021-06-04",40.5076,40.6637,39.9982,40.2776,1605600.0],["2021-06-07",40.4254,40.9265,40.2447,40.5651,2365000.0],["2021-06-08",40.7129,41.1812,40.6472,40.7294,2850000.0],["2021-06-09",40.869,41.099,40.5897,40.8033,1613200.0],["2021-06-10",40.8772,41.5673,40.7951,41.2305,1331600.0],["2021-06-11",41.288,41.3209,40.9183,41.3126,2364700.0],["2021-06-14",41.1812,41.2141,40.9101,41.173,1437800.0],["2021-06-15",41.0415,41.1401,40.7294,40.754,1279600.0],["2021-06-16",40.8608,41.0333,40.409,40.4254,1244600.0],["2021-06-17",40.3844,40.5404,40.0147,40.4254,2360500.0],["2021-06-18",40.4008,40.7705,39.6039,39.6204,3362600.0],["2021-06-21",39.8257,40.8444,39.7272,40.7047,1568600.0],["2021-06-22",40.7376,40.8526,40.4911,40.6308,1940400.0],["2021-06-23",40.5979,40.9676,40.4747,40.7294,1536200.0],["2021-06-24",40.8033,40.9512,40.4747,40.754,1844500.0],["2021-06-25",40.7458,40.9923,40.5979,40.9594,1386100.0],["2021-06-28",41.0826,41.1073,40.409,40.8937,2017600.0],["2021-06-29",40.8937,41.0498,40.5158,40.639,1367200.0],["2021-06-30",40.639,41.0005,40.1872,40.2365,2102800.0],["2021-07-01",40.2694,41.058,40.1297,40.7376,1618300.0],["2021-07-02",40.7376,41.1073,40.6637,40.8444,1827200.0],["2021-07-06",40.8362,41.4769,40.4254,41.3784,2972300.0],["2021-07-07",41.2387,42.1013,41.0251,41.8795,2288300.0],["2021-07-08",41.5591,42.1341,41.2962,42.0109,2842000.0],["2021-07-09",42.5098,42.9979,42.1292,42.9897,2630000.0],["2021-07-12",42.7166,43.5109,42.6753,43.2544,2053900.0],["2021-07-13",43.0641,43.2958,42.5925,42.94,2279200.0],["2021-07-14",42.8738,43.3868,42.7746,43.2875,1656000.0],["2021-07-15",43.3785,43.726,43.1965,43.6598,1637100.0],["2021-07-16",43.8253,44.1314,43.7012,44.057,2025800.0],["2021-07-19",43.635,43.9329,43.089,43.6102,4088600.0],["2021-07-20",43.8336,45.116,43.6185,44.8181,2389500.0],["2021-07-21",44.876,45.5462,44.8181,44.9671,2025700.0],["2021-07-22",44.8678,45.0332,44.5451,44.9588,4802300.0],["2021-07-23",45.1077,45.5545,44.9009,45.4469,1972300.0],["2021-07-26",45.2566,45.6372,45.0498,45.5628,2070600.0],["2021-07-27",45.5131,45.8523,45.2153,45.6786,1707200.0],["2021-07-28",45.7448,45.9351,45.4221,45.571,1545700.0],["2021-07-29",45.7861,46.2826,45.4469,45.993,1734300.0],["2021-07-30",46.1088,46.5887,45.3642,45.4966,2639600.0],["2021-08-02",45.5545,46.2164,45.1987,45.4966,1454900.0],["2021-08-03",45.5876,45.6786,45.1987,45.6124,1219000.0],["2021-08-04",45.5297,45.6869,45.1656,45.389,1023500.0],["2021-08-05",45.7282,45.8772,45.2318,45.7282,997000.0],["2021-08-06",45.8772,46.1171,45.3807,45.4056,2125700.0],["2021-08-09",45.2484,45.5297,44.9505,45.1739,1565900.0],["2021-08-10",45.207,45.3311,44.4458,44.4706,2418900.0],["2021-08-11",44.5451,44.7768,44.0321,44.0983,2170400.0],["2021-08-12",44.2224,44.3465,43.8336,44.0404,1733500.0],["2021-08-13",44.0073,44.3548,43.908,44.2555,1432500.0],["2021-08-16",44.2059,44.6858,44.0983,44.2224,1728000.0],["2021-08-17",44.0901,44.1728,43.2627,43.8501,2123700.0],["2021-08-18",43.7343,43.8584,43.3785,43.5357,2276400.0],["2021-08-19",43.3703,43.966,43.18,43.8501,1165500.0],["2021-08-20",43.7508,44.1976,43.3785,43.9246,1258200.0],["2021-08-23",43.8915,44.0983,43.4116,43.544,1118400.0],["2021-08-24",43.6598,43.7922,42.849,43.1303,1506500.0],["2021-08-25",43.1469,43.6185,42.8573,43.1717,1520800.0],["2021-08-26",43.2213,43.6847,43.0476,43.4282,1237200.0],["2021-08-27",43.6681,44.057,43.4778,43.6929,1159700.0],["2021-08-30",43.726,44.3217,43.5357,44.2307,1148700.0],["2021-08-31",44.1231,44.7519,43.9825,44.694,2988700.0],["2021-09-01",44.9919,45.8606,44.8347,45.7448,2164200.0],["2021-09-02",45.9185,46.0344,45.2815,45.8854,1919200.0],["2021-09-03",45.662,45.9599,45.1574,45.811,1529100.0],["2021-09-07",45.5959,45.5959,43.8915,44.5534,2239800.0],["2021-09-08",44.3631,45.3476,44.1976,45.0912,1804600.0],["2021-09-09",44.9671,44.9671,44.2804,44.3134,1639300.0],["2021-09-10",44.3962,44.4293,43.6185,43.6433,1418400.0],["2021-09-13",44.3217,44.6113,43.966,44.1314,1765200.0],["2021-09-14",44.3052,44.4955,43.8501,44.2307,1175800.0],["2021-09-15",44.2555,44.8099,44.1314,44.3879,1499100.0],["2021-09-16",44.4293,44.7519,43.9908,44.4706,1837600.0],["2021-09-17",44.2059,44.5617,43.8336,43.999,7464800.0],["2021-09-20",43.5771,44.2886,43.4613,43.966,3125300.0],["2021-09-21",44.3383,44.7271,44.0652,44.1149,1930200.0],["2021-09-22",44.5203,44.8016,44.2886,44.3796,2201300.0],["2021-09-23",44.7271,45.1574,44.512,44.6609,2757800.0],["2021-09-24",44.4624,44.9422,44.2721,44.3052,1604000.0],["2021-09-27",44.3714,44.7519,43.5192,43.5936,1868900.0],["2021-09-28",43.2875,43.8005,42.9566,43.5936,1617900.0],["2021-09-29",43.9163,44.5617,43.7509,44.2886,1181400.0],["2021-09-30",44.5368,44.6196,43.6598,43.8336,2485600.0],["2021-10-01",44.1893,44.5286,43.4199,44.2969,1408700.0],["2021-10-04",44.1232,44.6361,43.8584,44.4624,1983900.0],["2021-10-05",44.6279,44.6692,43.8998,44.2886,1659700.0],["2021-10-06",44.0404,44.7768,43.3537,44.6775,1311500.0],["2021-10-07",44.9882,45.1381,44.3551,44.5967,2460300.0],["2021-10-08",44.5634,44.8133,44.1552,44.1802,1148300.0],["2021-10-11",44.1469,44.6133,43.6721,44.0553,948600.0],["2021-10-12",44.3718,44.8382,44.0219,44.6467,1607900.0],["2021-10-13",44.4884,45.4047,44.3218,45.2714,1740200.0],["2021-10-14",45.5879,45.9294,45.2047,45.8711,887900.0],["2021-10-15",46.096,46.146,44.7883,44.9299,2225600.0],["2021-10-18",44.7716,45.4213,44.6467,45.3047,1122800.0],["2021-10-19",45.488,45.5796,44.8716,44.9299,702500.0],["2021-10-20",44.8716,45.6379,44.8216,45.5796,1280000.0],["2021-10-21",45.6712,45.7128,45.363,45.6379,1139800.0],["2021-10-22",45.8545,45.9378,45.5463,45.8045,878500.0],["2021-10-25",45.9211,45.9211,45.363,45.5379,1161800.0],["2021-10-26",45.5463,46.2543,45.2131,45.9294,1238000.0],["2021-10-27",45.6962,46.6624,45.6962,46.1876,1322000.0],["2021-10-28",46.2959,47.0206,46.2293,46.8623,1746100.0],["2021-10-29",46.6541,46.8207,45.9128,46.2543,2243200.0],["2021-11-01",46.2876,46.3542,44.8049,45.8378,1747200.0],["2021-11-02",46.196,46.196,45.4297,45.9794,1463400.0],["2021-11-03",45.9961,46.2793,45.5796,45.9544,2140400.0],["2021-11-04",45.8794,46.0793,44.705,45.1048,1345200.0],["2021-11-05",45.4796,46.0294,45.438,45.6545,1212600.0],["2021-11-08",45.313,45.7545,44.9632,45.7129,2074500.0],["2021-11-09",45.8128,45.9961,45.5546,45.9961,1224600.0],["2021-11-10",45.9877,46.5042,45.7962,46.1876,1334800.0],["2021-11-11",46.0627,46.5541,45.8211,46.5375,1271800.0],["2021-11-12",46.5958,46.879,46.3376,46.5625,937600.0],["2021-11-15",46.7374,47.4287,46.5208,47.4287,871600.0],["2021-11-16",47.4704,47.5287,46.7291,46.7541,1766700.0],["2021-11-17",46.6374,46.954,45.1631,46.9123,1451500.0],["2021-11-18",46.9706,47.3371,46.8124,47.2205,1146500.0],["2021-11-19",47.2205,47.2205,46.3209,46.7707,1166200.0],["2021-11-22",46.7124,47.0872,46.2709,46.3376,1205600.0],["2021-11-23",46.4792,47.3205,46.1377,47.2372,1073800.0],["2021-11-24",47.2538,48.2534,47.1122,48.0535,1509700.0],["2021-11-26",47.1789,47.4287,46.2543,46.3875,892200.0],["2021-11-29",46.7624,48.0118,46.5625,47.8702,3271200.0],["2021-11-30",47.512,48.4616,47.2538,47.2538,5260200.0],["2021-12-01",47.6453,47.8452,45.438,45.463,1750500.0],["2021-12-02",45.6962,47.5287,45.6712,47.1872,1943200.0],["2021-12-03",47.3455,47.637,46.4958,47.0456,2552400.0],["2021-12-06",47.3371,48.4616,47.3371,47.8702,1789000.0],["2021-12-07",48.1951,49.5111,47.9702,49.128,4693200.0],["2021-12-08",48.9197,49.2696,48.4616,49.2196,2292900.0],["2021-12-09",49.2196,49.4778,48.5366,48.5699,1985300.0],["2021-12-10",48.7781,48.7781,48.2284,48.6282,1378100.0],["2021-12-13",48.6865,49.8027,48.4866,49.4362,1623500.0],["2021-12-14",49.4362,49.6278,48.4033,48.8031,2806100.0],["2021-12-15",48.9031,49.936,48.9031,49.6611,1893000.0],["2021-12-16",49.6194,49.8027,48.3867,48.8864,1788100.0],["2021-12-17",48.9531,49.1696,47.8869,48.2784,6163500.0],["2021-12-20",47.7703,48.3283,47.587,48.0535,1288600.0],["2021-12-21",48.3533,48.7781,48.1451,48.4949,968000.0],["2021-12-22",48.4283,49.0947,48.3533,48.9864,879300.0],["2021-12-23",49.128,49.3279,48.5532,48.8781,803400.0],["2021-12-27",49.0031,49.5112,48.7782,49.5028,1031000.0],["2021-12-28",49.4029,49.8194,49.3279,49.5112,1671500.0],["2021-12-29",49.6694,49.9609,49.1197,49.8277,1273000.0],["2021-12-30",49.6777,50.1359,49.3695,49.8777,1250100.0],["2021-12-31",49.8943,50.3275,49.811,49.9693,930200.0],["2022-01-03",50.0109,50.1192,48.9697,49.8943,1340700.0],["2022-01-04",49.9776,50.8606,49.9693,50.6357,1530500.0],["2022-01-05",50.5274,50.7772,49.2613,49.3196,1525600.0],["2022-01-06",49.4695,49.8027,49.1197,49.3362,1277800.0],["2022-01-07",49.1544,49.4142,48.6683,48.7856,1638200.0],["2022-01-10",48.4671,49.0286,48.3246,48.618,1384800.0],["2022-01-11",48.6934,48.9365,48.1235,48.8107,1462600.0],["2022-01-12",48.685,49.5818,48.685,49.3723,1274800.0],["2022-01-13",49.5818,49.9422,49.3387,49.4309,996100.0],["2022-01-14",49.3555,49.3639,48.5928,49.0957,876100.0],["2022-01-18",48.9867,49.2885,48.3498,48.9616,1689500.0],["2022-01-19",49.4142,49.4728,48.1319,48.157,948100.0],["2022-01-20",48.4001,48.6934,47.4782,47.5117,986800.0],["2022-01-21",47.6542,48.0732,47.1429,47.21,1329300.0],["2022-01-24",47.0424,47.2686,45.5254,47.0926,1412100.0],["2022-01-25",46.4892,47.3189,45.9109,46.9334,1309300.0],["2022-01-26",46.9334,47.8721,46.3635,46.6736,1011600.0],["2022-01-27",47.1429,47.4195,45.7433,45.7685,1500400.0],["2022-01-28",45.8523,47.277,45.2405,47.2687,1517900.0],["2022-01-31",47.0591,47.6961,46.749,47.6374,1626100.0],["2022-02-01",47.453,47.7799,46.9418,47.2267,1088300.0],["2022-02-02",47.1765,48.6515,47.1178,48.5761,1759600.0],["2022-02-03",48.4001,48.7605,48.0313,48.2157,1432300.0],["2022-02-04",47.805,48.2995,47.1513,47.7715,1063300.0],["2022-02-07",47.7212,47.9475,47.0088,47.2016,1828200.0],["2022-02-08",47.277,47.3944,46.506,46.682,1320300.0],["2022-02-09",47.738,48.0062,47.2686,47.7799,2529800.0],["2022-02-10",47.0256,47.9475,45.9193,46.1791,2970500.0],["2022-02-11",46.2545,46.8663,45.5924,46.3132,2263500.0],["2022-02-14",46.4222,46.8664,45.6092,45.7685,1955900.0],["2022-02-15",45.9696,46.4138,45.6344,45.8942,1418700.0],["2022-02-16",45.9445,46.2378,45.4919,46.154,1376700.0],["2022-02-17",46.0283,46.1288,45.2237,45.45,1528700.0],["2022-02-18",45.45,46.0702,45.3829,45.4584,3814600.0],["2022-02-22",45.6763,46.0702,45.2656,45.7433,2172100.0],["2022-02-23",45.978,46.3635,45.098,45.1315,1257000.0],["2022-02-24",44.5532,45.7014,44.1425,45.5254,1357500.0],["2022-02-25",45.8523,46.9837,45.6176,46.9669,1624600.0],["2022-02-28",46.3048,46.9669,45.6511,45.9864,3119200.0],["2022-03-01",46.1037,46.3803,45.1231,45.517,1960900.0],["2022-03-02",46.0869,47.0172,45.9696,46.7574,1496100.0],["2022-03-03",46.9418,47.3357,46.6652,47.1681,1049700.0],["2022-03-04",46.7909,48.7269,46.6987,48.6515,1660700.0],["2022-03-07",48.6515,49.3555,48.2576,48.2744,1364400.0],["2022-03-08",48.2241,48.3917,47.3022,47.4195,1408500.0],["2022-03-09",48.0313,48.685,47.8888,47.9978,1346800.0],["2022-03-10",47.5117,48.0816,47.4111,48.0229,942100.0],["2022-03-11",48.3666,48.5006,47.2351,47.4698,1354500.0],["2022-03-14",47.7044,47.8804,46.6149,46.9502,1654900.0],["2022-03-15",47.7799,47.9726,47.0843,47.6877,1646200.0],["2022-03-16",47.7045,48.3749,46.7323,47.7715,2073800.0],["2022-03-17",47.6626,48.4085,47.4698,48.1654,1581500.0],["2022-03-18",48.1989,48.5761,47.4949,47.9559,5202600.0],["2022-03-21",47.9894,48.2827,47.4195,47.5787,1768800.0],["2022-03-22",47.8469,48.1151,47.0424,47.1429,1906600.0],["2022-03-23",47.0759,47.277,46.6401,46.7323,2321500.0],["2022-03-24",46.7155,47.4363,46.6568,47.4027,1658400.0],["2022-03-25",47.6542,48.2325,47.4698,48.1067,2106400.0],["2022-03-28",48.1989,48.6766,48.0565,48.3498,1340800.0],["2022-03-29",48.8359,50.026,48.7018,49.8835,2154500.0],["2022-03-30",48.4839,48.7521,48.2408,48.6264,4439800.0],["2022-03-31",48.8862,49.1041,48.0732,48.0816,2572700.0],["2022-04-01",48.333,49.4561,48.1486,49.4309,2195900.0],["2022-04-04",49.5315,49.6824,48.2911,48.6599,1326400.0],["2022-04-05",48.5761,49.6069,48.5006,48.7437,1308400.0],["2022-04-06",48.8443,50.0092,48.3498,49.9254,1419400.0],["2022-04-07",49.6069,49.8667,49.1041,49.5483,2060700.0],["2022-04-08",49.7001,49.8857,49.3374,49.5483,2061000.0],["2022-04-11",49.5483,49.7676,48.3589,48.5023,2180700.0],["2022-04-12",48.4517,49.0759,48.1986,48.6373,1057700.0],["2022-04-13",48.6288,49.0421,48.4517,48.671,1008200.0],["2022-04-14",48.8566,49.1181,48.5276,48.5698,1085700.0],["2022-04-18",48.5107,48.8397,47.8275,48.1902,1822800.0],["2022-04-19",48.5529,49.1349,48.5529,48.9241,889600.0],["2022-04-20",49.0253,50.0797,49.0,49.8182,2426800.0],["2022-04-21",50.0713,50.6195,49.8688,50.1472,1278200.0],["2022-04-22",50.0544,50.0797,49.0843,49.1349,1117000.0],["2022-04-25",49.0759,49.2952,47.8865,48.7554,1570600.0],["2022-04-26",48.6626,48.9662,47.9287,47.9287,1717600.0],["2022-04-27",47.7937,48.4348,47.0852,47.2033,2435000.0],["2022-04-28",47.2455,47.6841,46.6381,47.3889,1252800.0],["2022-04-29",47.0177,47.2961,44.6812,44.8836,2958300.0],["2022-05-02",45.1282,45.3813,42.6652,43.6605,1768500.0],["2022-05-03",43.8798,44.2172,43.3821,43.7196,1616700.0],["2022-05-04",43.7027,43.9642,42.4796,43.9136,1117500.0],["2022-05-05",43.8039,44.0401,42.3446,42.6905,1578100.0],["2022-05-06",42.3277,42.5386,41.6276,42.2181,1599200.0],["2022-05-09",41.8385,41.8976,40.084,40.2274,1741500.0],["2022-05-10",40.6913,40.8263,39.0633,39.2573,2173700.0],["2022-05-11",39.4345,40.6492,39.2742,40.0165,1939200.0],["2022-05-12",40.0756,40.5479,39.9828,40.4383,2244500.0],["2022-05-13",40.8263,41.1974,40.2105,41.1468,1283600.0],["2022-05-16",41.2312,41.4674,40.6154,40.6744,1635000.0],["2022-05-17",41.1468,41.1468,40.3961,40.9612,2412900.0],["2022-05-18",40.9022,41.13,39.1814,39.426,2260600.0],["2022-05-19",39.1224,39.4767,38.8018,39.038,1526000.0],["2022-05-20",39.3754,39.5188,38.7765,39.2911,2081800.0],["2022-05-23",39.6875,40.3708,39.0802,40.3117,1829300.0],["2022-05-24",40.278,40.3877,39.3333,40.3202,1644200.0],["2022-05-25",40.1093,40.3708,39.6875,40.2021,1608500.0],["2022-05-26",40.5564,40.8432,40.1177,40.143,1509200.0],["2022-05-27",40.3624,41.1468,40.1599,40.9866,2442400.0],["2022-05-31",40.5732,40.6913,39.9996,40.3202,3582800.0],["2022-06-01",40.3961,40.6491,39.6454,40.4214,2393400.0],["2022-06-02",40.4889,40.8516,39.755,40.4889,2803900.0],["2022-06-03",40.2864,40.666,39.9743,40.3202,2398000.0],["2022-06-06",40.5564,40.5564,39.0886,39.1477,1687900.0],["2022-06-07",39.0549,39.9912,38.9368,39.9069,2078500.0],["2022-06-08",39.6454,39.7803,38.9621,39.0971,1941500.0],["2022-06-09",38.9621,39.1983,38.0849,38.1355,1854800.0],["2022-06-10",37.7221,38.0933,37.216,37.7559,3138500.0],["2022-06-13",37.0558,37.2245,35.5627,35.7736,2766200.0],["2022-06-14",35.8833,36.2291,35.4362,35.6977,2104600.0],["2022-06-15",35.9929,36.8786,35.6893,36.2207,3047500.0],["2022-06-16",35.4784,36.3135,35.4278,36.0773,2373200.0],["2022-06-17",36.2544,37.0642,36.2207,36.7183,4280100.0],["2022-06-21",36.9461,37.9415,36.8618,37.1992,2764700.0],["2022-06-22",36.8871,38.0764,36.8364,37.5197,2079900.0],["2022-06-23",38.0089,38.6838,37.7728,38.5488,2449600.0],["2022-06-24",38.7175,39.0212,38.5235,38.9284,3293300.0],["2022-06-27",38.7512,39.9069,38.6585,39.3754,1472700.0],["2022-06-28",39.5863,39.9406,38.9199,39.0127,2127200.0],["2022-06-29",38.7681,39.1224,38.5994,39.0465,1425100.0],["2022-06-30",38.7344,39.4598,38.3632,38.8356,2048300.0],["2022-07-01",38.7765,39.3417,38.4813,39.1899,1605400.0],["2022-07-05",38.9537,38.9874,37.7896,38.6416,2305200.0],["2022-07-06",38.8525,39.2489,38.4982,38.65,1538100.0],["2022-07-07",38.7512,39.1308,38.3717,38.4982,1543200.0],["2022-07-08",38.4386,38.4812,38.0303,38.1154,2038500.0],["2022-07-11",37.9708,38.2685,37.7071,37.8772,2442200.0],["2022-07-12",37.554,38.4982,37.554,38.1324,1285200.0],["2022-07-13",37.7837,37.9708,37.1457,37.7496,1804900.0],["2022-07-14",37.0862,37.6391,37.0351,37.4434,1765400.0],["2022-07-15",38.0644,38.5067,37.6306,37.9623,2586200.0],["2022-07-18",38.1409,38.3281,37.6731,37.9368,1522900.0],["2022-07-19",38.2685,38.7789,37.8687,38.6428,1360100.0],["2022-07-20",38.6003,39.0766,38.4216,38.6343,1100400.0],["2022-07-21",38.6258,38.898,38.3876,38.8639,1108300.0],["2022-07-22",39.2978,39.8081,39.0341,39.2722,2287300.0],["2022-07-25",39.2297,39.6125,39.0256,39.1787,2715500.0],["2022-07-26",39.2212,39.4934,39.1021,39.2552,1604100.0],["2022-07-27",38.7449,39.9867,38.7449,39.5529,2822800.0],["2022-07-28",39.7911,41.067,39.7741,41.05,2304900.0],["2022-07-29",41.1691,41.5859,40.8203,41.1691,2132200.0],["2022-08-01",40.9479,41.1946,40.0973,40.1739,2684900.0],["2022-08-02",40.0718,40.3865,39.3148,39.4253,3125600.0],["2022-08-03",39.7996,40.3355,39.1872,39.2722,2145600.0],["2022-08-04",39.2978,39.7145,39.0341,39.689,1857300.0],["2022-08-05",39.5359,39.8251,39.2042,39.7741,1473600.0],["2022-08-08",40.1654,40.5566,39.8847,40.0718,1549300.0],["2022-08-09",40.2504,40.8458,40.0803,40.8203,1373400.0],["2022-08-10",41.3137,41.8751,41.1095,41.8325,1884200.0],["2022-08-11",42.0367,42.5215,41.7305,41.841,2260000.0],["2022-08-12",42.0792,42.6746,42.0707,42.6406,1393600.0],["2022-08-15",42.6491,42.7512,42.2578,42.5555,1010800.0],["2022-08-16",42.3344,43.0829,42.3344,42.8618,1188000.0],["2022-08-17",42.4875,42.9553,42.3004,42.7852,1130400.0],["2022-08-18",42.7852,42.8362,41.6539,42.0282,1797700.0],["2022-08-19",41.79,42.0027,41.3307,41.5348,1842300.0],["2022-08-22",41.2967,41.3392,40.5396,40.6077,1093800.0],["2022-08-23",40.5226,40.6502,39.4338,39.6805,1356400.0],["2022-08-24",39.5955,40.2929,39.5955,40.1483,1217100.0],["2022-08-25",40.3865,40.6162,40.1824,40.5566,1527000.0],["2022-08-26",40.6247,40.6417,39.3998,39.4338,1602700.0],["2022-08-29",39.2127,39.2127,38.6853,38.7023,1888300.0],["2022-08-30",38.8044,38.9065,38.0389,38.1579,1050500.0],["2022-08-31",38.5492,38.6343,38.0729,38.1664,2735400.0],["2022-09-01",37.9368,38.7448,37.571,38.7278,2319000.0],["2022-09-02",39.0085,39.3233,38.4556,38.5492,3004000.0],["2022-09-06",38.7874,39.3658,38.5662,39.1957,2001500.0],["2022-09-07",39.2807,39.9017,39.0596,39.8932,1897500.0],["2022-09-08",39.638,40.2079,39.6125,40.1143,1520800.0],["2022-09-09",40.1994,41.033,40.0208,40.8118,2049200.0],["2022-09-12",40.9564,41.1095,40.5907,40.6587,1452900.0],["2022-09-13",39.9782,40.1398,39.0766,39.2722,1752300.0],["2022-09-14",39.1021,39.2297,38.4471,38.8469,2004500.0],["2022-09-15",39.0,39.017,38.1239,38.1749,1384400.0],["2022-09-16",38.1835,38.1835,37.503,37.9708,5223800.0],["2022-09-19",37.3243,37.5285,36.5588,37.2138,2686800.0],["2022-09-20",36.7885,36.9926,35.8018,35.9804,3352500.0],["2022-09-21",36.2441,36.5333,35.7082,35.7252,2651000.0],["2022-09-22",35.6487,35.9719,35.2064,35.7337,3113800.0],["2022-09-23",35.5381,36.5503,35.4275,36.0399,3170700.0],["2022-09-26",35.9974,35.9974,34.4068,34.7896,2423000.0],["2022-09-27",35.0107,35.3425,34.3813,34.4919,3750400.0],["2022-09-28",34.9342,35.6912,34.4153,35.47,3539100.0],["2022-09-29",35.1128,35.5126,34.5429,34.9427,3333100.0],["2022-09-30",35.368,35.7337,34.9512,35.4785,2668800.0],["2022-10-03",36.0825,36.2696,35.4275,35.8613,2291800.0],["2022-10-04",36.0399,36.4652,35.6402,36.0569,2593300.0],["2022-10-05",35.5126,35.6912,34.3813,34.9427,2399800.0],["2022-10-06",34.9171,35.0022,33.8284,33.8454,2808300.0],["2022-10-07",33.5534,33.8196,32.5314,32.6688,2542900.0],["2022-10-10",32.8234,33.1412,32.4455,32.4971,2419000.0],["2022-10-11",32.4713,33.1755,32.1879,33.1154,2506800.0],["2022-10-12",33.124,33.124,32.4026,32.7719,1660200.0],["2022-10-13",32.1965,33.6221,31.9646,33.5276,2797300.0],["2022-10-14",33.9742,33.9914,32.2824,32.3339,2981700.0],["2022-10-17",32.9093,33.957,32.8062,33.8368,3072100.0],["2022-10-18",34.3693,34.8244,34.0515,34.3435,2750200.0],["2022-10-19",33.8196,33.9914,33.0897,33.3731,2464500.0],["2022-10-20",33.5105,33.9399,33.2185,33.3988,2590200.0],["2022-10-21",33.4847,33.854,33.0124,33.665,2383000.0],["2022-10-24",33.957,34.0601,33.1584,33.5105,2563100.0],["2022-10-25",33.6908,34.8588,33.665,34.8416,1686100.0],["2022-10-26",34.6269,34.9361,33.5792,33.9484,3387200.0],["2022-10-27",34.3607,34.9189,33.6651,33.7252,3173200.0],["2022-10-28",33.4761,34.146,33.0553,33.9914,2456200.0],["2022-10-31",33.8025,34.4294,33.7767,34.146,2526200.0],["2022-11-01",34.4723,34.6269,34.0601,34.2147,1912800.0],["2022-11-02",34.0773,34.6784,33.3559,33.3559,1703500.0],["2022-11-03",32.9437,33.4933,32.3768,33.1326,1656200.0],["2022-11-04",33.3816,33.665,32.3339,33.0124,3006800.0],["2022-11-07",33.0553,33.2786,32.248,32.4541,3038000.0],["2022-11-08",32.6259,32.6517,32.102,32.2995,2163600.0],["2022-11-09",32.0934,32.5486,31.9303,32.2566,2468000.0],["2022-11-10",33.4675,34.979,33.3816,34.9447,3709400.0],["2022-11-11",35.0477,35.1508,34.2233,34.4466,2165100.0],["2022-11-14",34.2662,34.6355,33.7681,33.7853,2507600.0],["2022-11-15",34.3092,34.395,33.6822,34.1546,2048400.0],["2022-11-16",34.2147,34.5668,33.9141,34.0515,2643900.0],["2022-11-17",33.6393,33.9484,33.4332,33.8797,1826800.0],["2022-11-18",34.3864,34.6527,34.0944,34.5238,4630400.0],["2022-11-21",34.4208,34.8244,34.103,34.6183,1520800.0],["2022-11-22",34.7471,34.8931,34.4723,34.7128,1515100.0],["2022-11-23",34.6698,35.0134,34.3091,34.4551,1325100.0],["2022-11-25",34.5668,34.9962,34.5324,34.979,889400.0],["2022-11-28",34.8073,35.0821,34.2576,34.2834,2965700.0],["2022-11-29",34.438,35.0219,34.103,34.9962,1636500.0],["2022-11-30",34.7643,35.6317,34.4809,35.6145,3052500.0],["2022-12-01",35.9065,36.1899,34.73,35.1078,2192200.0],["2022-12-02",35.0134,35.3483,34.7128,35.2109,2053400.0],["2022-12-05",34.9876,35.1078,34.5238,34.5668,1469700.0],["2022-12-06",34.7386,34.7386,33.7939,33.9656,1237800.0],["2022-12-07",33.7767,34.3864,33.7337,33.8454,2072400.0],["2022-12-08",33.9484,34.7901,33.9227,34.4809,1964600.0],["2022-12-09",34.438,34.687,34.2233,34.2576,1432400.0],["2022-12-12",34.2662,34.6613,33.7423,34.6097,2838800.0],["2022-12-13",35.6231,35.7691,34.5754,35.1164,2996700.0],["2022-12-14",35.1164,35.6918,34.6698,34.8502,3443600.0],["2022-12-15",34.3864,34.8244,34.2233,34.6698,3390000.0],["2022-12-16",34.249,34.2834,33.2099,33.5963,6652400.0],["2022-12-19",33.4761,33.4847,32.6431,33.0209,1903600.0],["2022-12-20",32.7719,32.8664,32.437,32.6431,1958700.0],["2022-12-21",32.9866,33.2614,32.6688,32.8664,1931800.0],["2022-12-22",32.6259,33.1498,32.4541,32.9952,2164700.0],["2022-12-23",32.8578,33.3043,32.7118,33.2786,1158000.0],["2022-12-27",33.3473,33.4503,32.8578,33.0811,1712800.0],["2022-12-28",33.1584,33.3301,32.5486,32.583,1660100.0],["2022-12-29",32.8148,33.4675,32.6259,33.416,1170500.0],["2022-12-30",33.2528,33.3816,32.8578,33.2614,1337400.0],["2023-01-03",33.4589,33.7423,32.7719,33.1412,1780900.0],["2023-01-04",33.4418,34.0086,33.2958,33.708,5832900.0],["2023-01-05",33.3816,33.4675,32.2652,32.3167,2518300.0],["2023-01-06",32.3514,33.6354,32.3167,33.5747,2282100.0],["2023-01-09",33.4966,34.0085,33.3231,33.3752,3352700.0],["2023-01-10",33.2277,33.6094,33.2277,33.4793,1185100.0],["2023-01-11",33.8089,34.9715,33.7135,34.9368,1730000.0],["2023-01-12",35.1537,35.3185,34.7199,35.1016,1411900.0],["2023-01-13",34.6939,35.1884,34.5637,34.8327,1271700.0],["2023-01-17",34.9975,35.4486,34.8153,35.1103,2851700.0],["2023-01-18",35.2231,35.2578,34.6071,34.7025,2542500.0],["2023-01-19",34.5984,35.1363,34.3382,34.3642,2227200.0],["2023-01-20",34.3815,34.6852,33.9738,34.6852,2576400.0],["2023-01-23",34.7546,34.9454,34.4683,34.6418,1507000.0],["2023-01-24",34.7285,35.3966,34.182,35.2491,1502300.0],["2023-01-25",35.0929,35.3445,34.9368,35.2231,1508400.0],["2023-01-26",35.4052,35.9692,35.3705,35.5961,1800400.0],["2023-01-27",35.5701,36.7153,35.5094,36.4116,2812100.0],["2023-01-30",36.1514,36.5157,35.8737,35.8824,2012700.0],["2023-01-31",35.8911,36.9842,35.839,36.9495,6169000.0],["2023-02-01",36.7586,37.3486,36.3075,37.1577,2273100.0],["2023-02-02",37.5915,38.9362,37.5915,38.5285,2669200.0],["2023-02-03",37.7997,37.9299,37.1317,37.6349,1891200.0],["2023-02-06",37.2185,37.2879,36.8541,37.0363,2318500.0],["2023-02-07",36.9322,38.4938,36.7153,38.06,3469800.0],["2023-02-08",37.9299,38.9276,37.7824,38.8321,3300900.0],["2023-02-09",38.8755,39.2312,38.0166,38.1034,3914300.0],["2023-02-10",37.9646,38.3116,37.7043,38.2509,3414600.0],["2023-02-13",38.2595,38.7454,38.1641,38.5719,2633700.0],["2023-02-14",38.4417,39.0837,38.2509,38.7367,4791500.0],["2023-02-15",38.4591,39.075,38.3636,39.0577,2248700.0],["2023-02-16",38.4244,39.4394,38.3376,39.0143,2697000.0],["2023-02-17",39.023,39.2225,38.3203,38.8234,2255100.0],["2023-02-21",38.5632,38.702,37.8171,38.0426,1674300.0],["2023-02-22",38.0687,38.5545,37.9906,38.2422,2293900.0],["2023-02-23",38.433,38.6846,37.9993,38.3463,1519700.0],["2023-02-24",37.9646,38.0947,37.5221,37.8518,1900500.0],["2023-02-27",38.381,38.381,37.0016,37.3573,1941700.0],["2023-02-28",37.3573,37.7911,37.0536,37.1664,2757600.0],["2023-03-01",37.1924,37.1924,35.7783,36.134,2277200.0],["2023-03-02",35.8998,36.5418,35.8217,36.5331,6700800.0],["2023-03-03",36.8454,37.5308,36.7587,37.2879,1869200.0],["2023-03-06",37.5134,37.7564,37.1404,37.2011,1843800.0],["2023-03-07",37.2445,37.3486,36.2381,36.2815,1572000.0],["2023-03-08",36.2121,36.8367,36.1253,36.5157,1880100.0],["2023-03-09",36.6112,36.7066,35.6829,35.787,2019400.0],["2023-03-10",35.8824,35.9865,34.1907,34.6331,3254500.0],["2023-03-13",34.4943,35.4486,34.3381,34.9281,2116600.0],["2023-03-14",35.466,35.8043,34.8674,35.2578,2368300.0],["2023-03-15",34.9454,35.4573,34.6244,35.1884,3088500.0],["2023-03-16",34.85,34.9541,34.0605,34.6591,2717500.0],["2023-03-17",34.6505,34.6765,33.7395,33.7569,4633300.0],["2023-03-20",33.8783,34.3208,33.514,34.182,1972100.0],["2023-03-21",34.3555,34.5377,33.7222,34.0345,3346500.0],["2023-03-22",33.7135,34.0692,33.0455,33.1236,3064900.0],["2023-03-23",33.1496,33.5834,32.6898,32.8286,1980700.0],["2023-03-24",32.7505,33.5834,32.6898,33.5747,2324400.0],["2023-03-27",33.8263,33.9651,33.3491,33.4012,1445900.0],["2023-03-28",33.0368,33.4619,32.9327,33.2884,1641300.0],["2023-03-29",33.7829,34.2427,33.7048,34.1733,1724500.0],["2023-03-30",34.5897,34.9454,34.4943,34.5984,2028400.0],["2023-03-31",34.8587,35.6482,34.7633,35.6221,3070300.0],["2023-04-03",35.5614,36.0993,35.2144,35.492,1881800.0],["2023-04-04",35.492,35.6048,34.9107,35.3792,1643700.0],["2023-04-05",35.2317,35.5961,35.1363,35.1884,1987200.0],["2023-04-06",35.4075,35.6793,35.0569,35.6617,2296700.0],["2023-04-10",35.3812,35.6881,35.1182,35.6705,1241000.0],["2023-04-11",35.6004,36.0387,35.4689,35.7231,1821000.0],["2023-04-12",36.1088,36.1702,35.3725,35.4251,1490400.0],["2023-04-13",35.3988,35.5302,34.9692,35.241,1709100.0],["2023-04-14",35.4251,35.4952,34.6799,35.2585,3130800.0],["2023-04-17",35.2848,36.1965,35.2059,36.179,2621600.0],["2023-04-18",36.1001,36.2842,35.8195,36.1176,2047200.0],["2023-04-19",35.8809,36.6524,35.8108,36.4946,3098300.0],["2023-04-20",36.4683,36.5209,36.1176,36.4946,3708900.0],["2023-04-21",36.6261,36.6874,36.0562,36.4069,4672300.0],["2023-04-24",36.5384,36.5998,35.9247,36.0825,2627100.0],["2023-04-25",35.9247,36.065,35.7144,35.8195,1991500.0],["2023-04-26",35.7319,36.1965,35.4338,35.5653,2542200.0],["2023-04-27",35.0656,36.1614,34.7062,36.0212,2824300.0],["2023-04-28",36.1614,36.6787,35.9423,36.2316,2770500.0],["2023-05-01",36.2491,36.7575,36.0212,36.1351,2049200.0],["2023-05-02",35.8984,36.065,34.4082,35.2234,3111000.0],["2023-05-03",35.3812,35.8371,34.9692,35.2322,2126700.0],["2023-05-04",35.1621,35.5916,34.9166,35.2936,1543100.0],["2023-05-05",35.4864,36.3105,35.2585,36.2316,2407100.0],["2023-05-08",36.2053,36.442,36.0299,36.179,1172000.0],["2023-05-09",35.8984,35.951,35.3286,35.7231,1245500.0],["2023-05-10",35.9949,36.2666,35.7494,36.0825,1545800.0],["2023-05-11",35.7669,36.2754,35.6354,36.2491,2044900.0],["2023-05-12",36.2666,36.3192,35.8108,36.2754,1850500.0],["2023-05-15",36.2403,36.2579,35.7845,36.1614,2381300.0],["2023-05-16",36.1877,36.214,35.3988,35.3988,1972700.0],["2023-05-17",35.504,35.6267,35.1358,35.539,1952100.0],["2023-05-18",35.4163,35.6179,34.9517,35.2673,2109800.0],["2023-05-19",35.5478,35.8371,35.1796,35.3637,1433400.0],["2023-05-22",35.3111,35.8458,34.9955,35.6354,1572300.0],["2023-05-23",35.6004,35.8897,35.2673,35.276,1923800.0],["2023-05-24",35.2147,35.2147,34.5309,34.5747,1802300.0],["2023-05-25",34.5659,34.7325,33.8646,34.189,2321300.0],["2023-05-26",34.075,34.4783,33.6367,34.3906,1913700.0],["2023-05-30",34.5572,34.7588,34.2416,34.3643,2163400.0],["2023-05-31",34.4081,34.8202,34.189,34.7763,5176200.0],["2023-06-01",34.7851,35.2497,34.2591,35.1445,1883900.0],["2023-06-02",35.5478,36.3718,35.5478,36.0825,2390900.0],["2023-06-05",35.9423,36.4157,35.8897,36.1088,1455100.0],["2023-06-06",36.3543,36.4595,35.9598,36.4069,1448400.0],["2023-06-07",36.591,37.1783,36.2666,37.0293,1321800.0],["2023-06-08",36.8277,37.0731,36.3105,36.8978,1677500.0],["2023-06-09",37.0731,37.4413,36.9416,37.3011,1852700.0],["2023-06-12",37.2397,37.4326,37.0205,37.2397,2096700.0],["2023-06-13",36.9855,37.5027,36.854,37.3624,3136000.0],["2023-06-14",37.5202,37.941,37.38,37.792,3406500.0],["2023-06-15",37.8007,37.8709,37.3975,37.7219,1890500.0],["2023-06-16",37.9235,38.2741,37.8446,38.0637,3779900.0],["2023-06-20",38.0637,38.0637,37.4852,37.5991,2254000.0],["2023-06-21",37.3361,37.4852,37.003,37.2134,1703000.0],["2023-06-22",37.2748,37.3186,35.8634,36.1264,1858000.0],["2023-06-23",36.0212,36.0913,35.1182,35.2673,3926500.0],["2023-06-26",35.1445,36.4507,35.1445,36.3718,1776700.0],["2023-06-27",36.4858,37.1345,36.3368,37.003,1916800.0],["2023-06-28",36.9153,37.3186,36.6085,36.9767,2376900.0],["2023-06-29",36.854,37.6079,36.6699,37.5904,1900400.0],["2023-06-30",37.9936,38.1602,37.1257,37.6605,2999300.0],["2023-07-03",37.4238,38.4495,37.4238,38.2741,899200.0],["2023-07-05",38.1076,38.5021,37.6956,38.0374,1729800.0],["2023-07-06",37.5027,38.1163,36.8102,38.0024,1639100.0],["2023-07-07",37.8873,37.967,37.5244,37.7545,2176800.0],["2023-07-10",37.6217,37.8696,37.365,37.8076,1680000.0],["2023-07-11",37.9758,38.3742,37.7545,38.3476,2195500.0],["2023-07-12",38.5866,38.9673,38.2325,38.2325,1915500.0],["2023-07-13",38.2237,38.445,38.0643,38.4361,1392300.0],["2023-07-14",38.2679,38.4715,38.0909,38.3919,1195600.0],["2023-07-17",38.3919,38.4538,37.8607,37.9227,1386500.0],["2023-07-18",37.9227,37.9493,37.3739,37.5421,1872300.0],["2023-07-19",37.9227,38.0378,37.5155,37.8519,1559100.0],["2023-07-20",37.8785,38.1352,37.4447,38.1352,1804800.0],["2023-07-21",38.1175,38.6043,38.1175,38.3034,1925200.0],["2023-07-24",38.4184,38.6574,38.1883,38.2679,1530300.0],["2023-07-25",38.0821,38.2502,37.365,37.4004,2135300.0],["2023-07-26",37.4093,37.843,37.1968,37.6306,1997600.0],["2023-07-27",37.1791,37.6571,35.6831,35.9487,3656600.0],["2023-07-28",36.3028,36.347,35.4618,35.6211,2360000.0],["2023-07-31",35.7097,36.3647,35.6477,36.1877,3209800.0],["2023-08-01",35.9664,36.3205,35.7628,35.8513,2198400.0],["2023-08-02",35.5769,36.0726,35.5769,35.8247,2319000.0],["2023-08-03",35.7185,35.7539,34.8864,35.63,2631300.0],["2023-08-04",35.6565,36.2142,35.3821,35.4352,2255900.0],["2023-08-07",35.5769,35.8159,35.2848,35.7539,2112200.0],["2023-08-08",35.5149,35.5857,34.9218,35.1343,2332100.0],["2023-08-09",34.9661,35.1166,34.6563,34.8864,2040700.0],["2023-08-10",35.0369,35.6831,34.8244,34.9218,2611400.0],["2023-08-11",34.8599,35.2139,34.789,35.1343,1969200.0],["2023-08-14",35.0723,35.0989,34.3464,34.55,2369700.0],["2023-08-15",34.2048,34.3553,33.8507,33.9658,2142000.0],["2023-08-16",33.8861,34.0189,33.5586,33.8153,2716200.0],["2023-08-17",33.833,34.4438,33.833,34.0366,2143300.0],["2023-08-18",33.7799,34.2579,33.7799,34.0012,1893600.0],["2023-08-21",33.8861,33.9392,33.4081,33.7179,1753900.0],["2023-08-22",33.9392,34.0809,33.7002,33.7976,1423300.0],["2023-08-23",34.0012,34.3995,33.8241,34.3818,1350700.0],["2023-08-24",34.4084,34.9395,34.2668,34.2756,2266000.0],["2023-08-25",34.4261,34.9661,34.3995,34.674,2683900.0],["2023-08-28",34.8599,35.2405,34.8599,34.9307,1253700.0],["2023-08-29",35.0015,35.2139,34.7802,35.1962,1493900.0],["2023-08-30",35.5326,35.8159,35.3467,35.6388,2248500.0],["2023-08-31",35.7097,35.7097,35.2848,35.3202,3154300.0],["2023-09-01",35.4707,35.5769,35.0546,35.1697,1979400.0],["2023-09-05",35.1608,35.3998,34.8776,34.8953,2026500.0],["2023-09-06",34.8156,34.9041,34.4173,34.5854,1437000.0],["2023-09-07",34.4969,34.913,34.3199,34.6297,1859600.0],["2023-09-08",34.7536,34.7802,34.0455,34.2225,2137400.0],["2023-09-11",34.249,34.3199,33.8507,34.1074,1305700.0],["2023-09-12",33.9923,34.3464,33.6294,34.2845,2546300.0],["2023-09-13",34.3995,34.4527,33.6914,33.833,2011900.0],["2023-09-14",34.1517,34.4084,33.9127,34.0278,2458100.0],["2023-09-15",33.8596,34.1428,33.656,33.8419,5794700.0],["2023-09-18",33.8861,33.8861,33.2134,33.5851,1825700.0],["2023-09-19",33.5055,33.6914,33.3904,33.4878,1644900.0],["2023-09-20",33.771,33.9304,33.5409,33.5763,1426000.0],["2023-09-21",33.3904,33.3904,32.4875,32.4875,2443900.0],["2023-09-22",32.5052,32.576,32.0183,32.0714,1650000.0],["2023-09-25",31.8767,32.098,31.7705,31.8678,1528300.0],["2023-09-26",31.496,31.8147,31.4518,31.6111,1695000.0],["2023-09-27",31.735,31.9475,31.1951,31.3278,2088100.0],["2023-09-28",31.4075,31.7704,31.3101,31.5757,1632000.0],["2023-09-29",32.0272,32.1776,31.3101,31.5757,2829400.0],["2023-10-02",31.4606,31.62,30.9915,31.1065,2510200.0],["2023-10-03",31.0092,31.2305,30.6728,30.8144,1740800.0],["2023-10-04",31.0446,31.3632,30.6462,31.3101,2138800.0],["2023-10-05",31.3278,31.6377,31.0711,31.62,1884800.0],["2023-10-06",31.4139,32.3813,31.1452,32.0589,2171300.0],["2023-10-09",31.7812,32.7486,31.7812,32.7128,2241300.0],["2023-10-10",32.6501,33.0621,32.3724,32.3903,2076400.0],["2023-10-11",32.6142,33.0263,32.5515,32.9725,1585800.0],["2023-10-12",32.8561,32.865,32.5157,32.6232,1489300.0],["2023-10-13",32.7307,32.8561,32.2649,32.3814,1715800.0],["2023-10-16",32.4978,32.7128,32.041,32.453,1842900.0],["2023-10-17",32.2559,32.8292,32.2559,32.6232,2168900.0],["2023-10-18",32.4441,32.5426,32.0141,32.0768,1309500.0],["2023-10-19",31.9156,32.2559,31.5035,31.5214,3649500.0],["2023-10-20",31.7722,31.8529,31.0646,31.0825,3203800.0],["2023-10-23",30.975,31.2079,30.5451,30.5809,3356100.0],["2023-10-24",30.6615,31.2258,30.5988,31.1004,2797400.0],["2023-10-25",30.8854,31.0556,30.3928,30.4465,2212100.0],["2023-10-26",30.5003,30.7153,29.918,30.0882,3875000.0],["2023-10-27",29.1746,29.6941,27.9653,28.2699,7980900.0],["2023-10-30",28.5565,28.7357,27.8847,28.3236,4785800.0],["2023-10-31",27.9653,28.7715,27.9563,28.4938,5111800.0],["2023-11-01",28.449,28.5386,27.7235,28.1355,4160100.0],["2023-11-02",28.6819,29.291,28.44,28.8969,4030000.0],["2023-11-03",29.5239,30.2763,29.4702,29.8016,2627000.0],["2023-11-06",29.6404,29.6941,28.8879,29.1298,2272200.0],["2023-11-07",29.1208,29.1208,28.6729,28.7715,1906600.0],["2023-11-08",28.9417,29.3627,28.8611,29.3268,2163200.0],["2023-11-09",29.4075,29.4612,28.6371,28.655,2979400.0],["2023-11-10",28.8969,29.3448,28.5475,29.3448,2657000.0],["2023-11-13",29.076,29.1566,28.6102,28.8073,2043800.0],["2023-11-14",29.7389,30.6615,29.5866,30.1688,3510500.0],["2023-11-15",30.0882,30.348,29.7747,29.8822,2796900.0],["2023-11-16",29.9987,30.0793,29.5329,29.5597,2348500.0],["2023-11-17",29.9718,30.0166,29.1835,29.3985,3165300.0],["2023-11-20",29.3448,29.7926,28.9954,29.7837,3790700.0],["2023-11-21",29.8105,29.9987,29.291,29.3806,2800000.0],["2023-11-22",29.7568,29.8016,29.5149,29.6762,2312500.0],["2023-11-24",29.6404,29.8822,29.4433,29.8732,720700.0],["2023-11-27",29.8105,29.9718,29.6404,29.8105,2672100.0],["2023-11-28",29.6762,30.0524,29.4254,29.9628,2964100.0],["2023-11-29",30.3032,30.5719,29.7478,29.8195,3105700.0],["2023-11-30",29.8643,29.9449,29.5777,29.918,4315100.0],["2023-12-01",29.9718,30.9392,29.8553,30.8138,2270500.0],["2023-12-04",30.5182,31.0467,30.4465,31.0019,2270700.0],["2023-12-05",30.8138,30.984,30.4465,30.9392,3855800.0],["2023-12-06",31.0556,31.4229,30.9034,31.0556,3010000.0],["2023-12-07",31.0019,31.5214,30.6884,31.3512,3604600.0],["2023-12-08",31.2079,31.6827,31.0736,31.6827,4831700.0],["2023-12-11",31.4856,31.602,31.1452,31.3333,3668400.0],["2023-12-12",31.3691,31.8439,31.0646,31.7543,2692800.0],["2023-12-13",31.8618,33.4204,31.7543,33.2502,3643100.0],["2023-12-14",33.9579,34.7909,33.8414,34.352,3890700.0],["2023-12-15",34.1101,34.1997,33.3756,33.716,5593800.0],["2023-12-18",33.8862,33.9489,33.5458,33.8683,3611700.0],["2023-12-19",34.0027,34.1281,33.5458,33.6981,3160200.0],["2023-12-20",33.6085,33.7966,33.1338,33.1786,2252900.0],["2023-12-21",33.4204,33.5189,33.0263,33.3935,2664900.0],["2023-12-22",33.5906,33.9668,33.5189,33.725,2838400.0],["2023-12-26",33.7608,34.1728,33.716,34.0116,1478700.0],["2023-12-27",33.9847,34.3699,33.8683,34.3341,1875300.0],["2023-12-28",34.137,34.7372,34.1012,34.7282,1939000.0],["2023-12-29",34.5938,34.782,34.2803,34.2982,2300100.0],["2024-01-02",34.2445,34.7999,34.0385,34.6118,2721100.0],["2024-01-03",34.3072,34.3251,33.6623,33.7339,2475800.0],["2024-01-04",33.6981,34.1997,33.5369,33.9131,2130300.0],["2024-01-05",33.6264,34.0922,33.4294,33.8772,2981100.0],["2024-01-08",33.8145,34.6924,33.725,34.567,2676000.0],["2024-01-09",34.1866,34.7028,33.9964,34.5308,3237100.0],["2024-01-10",34.7028,34.8115,34.5036,34.6123,2591900.0],["2024-01-11",34.3496,34.9836,34.1051,34.8658,3404500.0],["2024-01-12",35.2371,35.4092,34.7028,34.9473,2967600.0],["2024-01-16",34.8205,34.9745,34.5579,34.7209,3550600.0],["2024-01-17",34.1413,34.7209,33.4621,33.9512,3032900.0],["2024-01-18",33.9059,34.1776,33.4531,33.6976,5791800.0],["2024-01-19",33.7519,34.2591,33.5436,34.0598,3623800.0],["2024-01-22",34.1232,34.5217,34.1232,34.2681,3655100.0],["2024-01-23",34.3496,34.5217,33.8425,33.9512,3234000.0],["2024-01-24",34.2319,34.2319,33.2176,33.2448,3486000.0],["2024-01-25",33.5799,33.7972,32.9369,33.0818,3229700.0],["2024-01-26",33.1633,33.2901,32.7558,33.2267,3297000.0],["2024-01-29",33.1905,33.5708,33.0274,33.272,2415400.0],["2024-01-30",32.9641,33.2629,32.7467,33.0365,4547600.0],["2024-01-31",33.2629,33.4621,32.4841,32.6199,5522900.0],["2024-02-01",32.4207,33.0818,32.0403,33.0637,3461000.0],["2024-02-02",32.7648,33.0727,32.1762,32.8826,3557300.0],["2024-02-05",32.4841,32.4841,32.0494,32.0856,2358700.0],["2024-02-06",32.0766,32.5384,31.9951,32.2034,3481900.0],["2024-02-07",32.0132,32.2396,31.1891,31.986,5196000.0],["2024-02-08",31.8864,32.2215,31.5875,32.14,3538500.0],["2024-02-09",32.0675,32.312,31.9317,32.0313,3274200.0],["2024-02-12",32.0856,32.3664,32.0041,32.2124,2352200.0],["2024-02-13",31.506,31.5694,30.9627,31.3521,2893900.0],["2024-02-14",31.4245,31.7324,31.343,31.5785,3178200.0],["2024-02-15",31.8592,32.6833,31.7777,32.6471,2712400.0],["2024-02-16",32.2577,32.8463,32.0856,32.6743,2831200.0],["2024-02-20",32.3845,32.6109,32.1852,32.4207,2272000.0],["2024-02-21",32.466,32.9007,32.2939,32.8735,2890100.0],["2024-02-22",33.0093,33.0093,32.6924,32.7377,2666600.0],["2024-02-23",32.7195,32.792,32.4569,32.466,1708000.0],["2024-02-26",32.3301,32.4931,31.66,31.7143,1782200.0],["2024-02-27",31.9951,32.2939,31.6057,31.7687,3058000.0],["2024-02-28",31.4789,32.4479,31.4789,32.0675,2436100.0],["2024-02-29",32.3845,32.5565,31.986,32.149,4277400.0],["2024-03-01",32.0403,32.5656,31.6871,32.5475,3320600.0],["2024-03-04",32.8373,33.8787,32.8192,33.761,3893800.0],["2024-03-05",33.6523,33.9602,33.4802,33.6523,2998900.0],["2024-03-06",33.9421,33.9693,33.5708,33.7338,3808300.0],["2024-03-07",33.8515,34.2047,33.7429,34.1323,2447400.0],["2024-03-08",34.4402,34.5851,34.2138,34.5036,2665100.0],["2024-03-11",34.5036,34.6666,34.1323,34.2681,2760200.0],["2024-03-12",34.2319,34.404,33.4893,33.5799,3595100.0],["2024-03-13",33.5255,34.2047,33.5074,33.8697,2528600.0],["2024-03-14",33.6976,33.761,32.7014,33.2086,2588400.0],["2024-03-15",32.792,33.6795,32.792,33.6614,3888200.0],["2024-03-18",33.6795,33.7882,33.272,33.3354,1752400.0],["2024-03-19",33.3897,33.5074,32.9731,33.2629,1640100.0],["2024-03-20",33.0999,33.6342,32.955,33.5618,1927800.0],["2024-03-21",33.6523,34.404,33.6523,34.0598,2290700.0],["2024-03-22",34.1051,34.1504,33.5255,33.6523,1637000.0],["2024-03-25",33.761,33.8244,33.272,33.3987,1116600.0],["2024-03-26",33.4531,33.4621,32.955,32.9731,1382000.0],["2024-03-27",33.3082,33.8244,33.1542,33.5165,4166300.0],["2024-03-28",33.6614,34.0961,33.4893,33.8787,3007600.0],["2024-04-01",33.8063,33.8697,33.1723,33.1814,1756200.0],["2024-04-02",32.8916,32.9731,32.6109,32.7648,1923900.0],["2024-04-03",32.6743,33.0818,32.4388,33.0184,1886500.0],["2024-04-04",33.2901,33.5074,32.7467,32.955,1801300.0],["2024-04-05",32.8101,33.1723,32.6652,33.0637,1530300.0],["2024-04-08",33.5165,34.3406,33.4621,34.0779,4593200.0],["2024-04-09",34.2108,34.7695,34.0825,34.6871,3610800.0],["2024-04-10",33.8719,34.2291,33.6337,34.0917,4513600.0],["2024-04-11",34.3848,34.5039,33.5879,34.0459,4043500.0],["2024-04-12",33.9543,34.0093,33.2124,33.5604,3225300.0],["2024-04-15",33.7803,33.8719,32.6445,32.8368,1969300.0],["2024-04-16",32.672,32.6811,32.2598,32.3056,2128900.0],["2024-04-17",32.5254,32.8094,32.214,32.3697,2479700.0],["2024-04-18",32.4338,32.9284,32.1865,32.7727,3354600.0],["2024-04-19",33.0017,33.3864,32.9284,33.3406,3671100.0],["2024-04-22",33.4872,33.9543,33.2307,33.8993,2513000.0],["2024-04-23",33.8719,34.4397,33.8719,34.1375,2412000.0],["2024-04-24",33.8993,34.9802,33.7711,34.7054,2891900.0],["2024-04-25",34.8428,34.9527,34.5497,34.7787,2399800.0],["2024-04-26",34.8886,35.4107,34.7054,34.7237,2117600.0],["2024-04-29",34.9985,35.2458,34.8245,35.0718,2433100.0],["2024-04-30",34.8519,35.1908,34.6046,34.8794,3264700.0],["2024-05-01",33.9543,34.8519,33.7619,34.339,5340500.0],["2024-05-02",34.4764,34.7237,33.8993,34.4123,5231300.0],["2024-05-03",34.916,35.1542,34.6596,35.0168,2867200.0],["2024-05-06",35.2916,35.7129,35.0443,35.6213,2654700.0],["2024-05-07",35.8595,36.006,35.5847,35.6946,2253300.0],["2024-05-08",35.5847,35.6488,34.9252,35.0534,2887300.0],["2024-05-09",35.3099,35.8686,35.0534,35.7587,3301900.0],["2024-05-10",35.9236,36.0335,35.7129,35.7587,1716500.0],["2024-05-13",35.8137,36.1434,35.7221,35.832,1734000.0],["2024-05-14",36.0518,36.2075,35.7496,36.061,1673700.0],["2024-05-15",36.6106,36.6106,36.2075,36.29,1595100.0],["2024-05-16",36.2442,36.4457,36.0976,36.1068,1574600.0],["2024-05-17",36.2442,36.2991,36.0427,36.2167,2139600.0],["2024-05-20",36.1984,36.3266,35.887,36.0793,1847100.0],["2024-05-21",36.0243,36.3999,35.8686,36.3541,2219200.0],["2024-05-22",36.3174,36.6289,36.1343,36.2716,2207900.0],["2024-05-23",36.1709,36.1709,35.5389,35.5481,1538100.0],["2024-05-24",35.7862,35.7954,35.5847,35.6854,1272600.0],["2024-05-28",35.8961,35.9602,34.9802,34.9985,1714000.0],["2024-05-29",34.4764,34.6687,33.9177,34.4123,1510200.0],["2024-05-30",34.6779,34.9252,34.5497,34.6871,1353000.0],["2024-05-31",35.1084,35.3832,34.7786,35.374,3719200.0],["2024-06-03",35.5206,35.7129,35.2916,35.5938,2476700.0],["2024-06-04",35.5847,36.464,35.3832,36.2625,2970400.0],["2024-06-05",36.0976,36.4365,35.8228,36.4182,1853600.0],["2024-06-06",36.1801,36.3999,36.061,36.2716,1374500.0],["2024-06-07",35.7679,36.3999,35.7679,36.3358,2050000.0],["2024-06-10",36.2259,36.8579,36.061,36.4823,2132600.0],["2024-06-11",36.1617,36.409,35.9511,35.9969,2727600.0],["2024-06-12",36.7205,36.8121,36.0976,36.235,1904900.0],["2024-06-13",36.3632,36.8029,36.2716,36.5556,1703200.0],["2024-06-14",36.5006,36.9403,36.2991,36.8945,1984900.0],["2024-06-17",36.638,37.0594,36.3266,36.9495,1619000.0],["2024-06-18",37.0777,37.2517,36.9586,37.2151,1295700.0],["2024-06-20",37.2609,37.27,36.9953,37.1693,1677800.0],["2024-06-21",37.2884,37.3342,36.9495,37.2975,3902700.0],["2024-06-24",37.3799,37.9845,37.2426,37.7005,1359200.0],["2024-06-25",37.7555,37.7555,37.1418,37.3891,1383600.0],["2024-06-26",37.0685,37.3708,36.9769,37.0594,1448100.0],["2024-06-27",37.096,37.3616,36.9403,37.3433,1393400.0],["2024-06-28",37.6456,37.8379,37.2792,37.6914,3343700.0],["2024-07-01",37.5631,37.7189,37.1601,37.5906,1616500.0],["2024-07-02",37.6822,37.8471,37.3983,37.5448,2790000.0],["2024-07-03",37.554,37.5631,37.0869,37.1876,918800.0],["2024-07-05",37.2609,37.4532,37.0227,37.4349,3267700.0],["2024-07-08",37.4624,37.6456,37.2609,37.3891,1802100.0],["2024-07-09",37.3983,37.5998,37.0685,37.38,1471600.0],["2024-07-10",37.5697,37.6623,37.1347,37.6252,1675000.0],["2024-07-11",38.3379,38.4953,37.4031,37.5882,2136000.0],["2024-07-12",37.7733,37.8103,37.1717,37.3476,2568700.0],["2024-07-15",37.653,38.2824,37.4123,37.5419,3724700.0],["2024-07-16",37.7456,38.0695,37.3938,38.0232,3121400.0],["2024-07-17",37.9955,38.6249,37.9955,38.5693,2672100.0],["2024-07-18",38.412,39.2635,38.3472,38.5323,2153700.0],["2024-07-19",38.7545,38.7545,38.2361,38.4305,1044600.0],["2024-07-22",38.449,39.0044,38.2454,38.9025,1686500.0],["2024-07-23",38.8563,39.0414,38.7082,38.884,2712900.0],["2024-07-24",38.9211,39.0692,38.3194,38.412,2021600.0],["2024-07-25",38.4675,38.9488,37.3476,37.6437,2018500.0],["2024-07-26",37.8474,38.412,37.6993,38.1991,1361300.0],["2024-07-29",38.2546,38.412,37.8196,38.0973,3155200.0],["2024-07-30",38.2361,38.2917,37.3753,37.8104,3251600.0],["2024-07-31",37.69,37.8659,36.5238,37.0884,7241400.0],["2024-08-01",37.5049,37.7085,37.1995,37.6993,4092100.0],["2024-08-02",37.7641,38.412,37.0699,37.5697,4219000.0],["2024-08-05",37.3846,37.8289,36.8385,36.9866,2923000.0],["2024-08-06",37.0514,38.5786,36.9866,38.1528,2104600.0],["2024-08-07",38.1528,39.0414,38.051,38.088,2882200.0],["2024-08-08",38.0603,38.4397,37.8659,38.2824,1311100.0],["2024-08-09",38.4305,38.7915,38.1713,38.7545,2946800.0],["2024-08-12",38.6064,38.6897,38.2731,38.4675,2148800.0],["2024-08-13",38.8285,38.8285,38.5138,38.5878,806900.0],["2024-08-14",38.5786,38.9673,38.5045,38.6711,1068200.0],["2024-08-15",38.7174,38.847,38.3472,38.5231,2042600.0],["2024-08-16",38.449,38.7174,38.2176,38.6064,1224700.0],["2024-08-19",38.7174,38.9396,38.4675,38.8192,1299900.0],["2024-08-20",38.8933,39.0506,38.6804,38.9673,1280900.0],["2024-08-21",39.0044,39.2265,38.8655,39.2265,1763400.0],["2024-08-22",39.3283,39.4764,39.1154,39.3931,1172600.0],["2024-08-23",39.569,40.1058,39.3468,40.078,1353600.0],["2024-08-26",40.3465,40.439,39.8837,40.004,1322400.0],["2024-08-27",39.8004,40.5501,39.643,40.3927,1558500.0],["2024-08-28",40.5131,40.9296,40.3742,40.9018,1851400.0],["2024-08-29",40.837,41.198,40.6704,40.8278,2087700.0],["2024-08-30",41.0869,41.2165,40.7075,41.198,2523300.0],["2024-09-03",41.0499,41.7441,41.0499,41.5775,2056400.0],["2024-09-04",40.8741,41.7441,40.8741,41.2721,2247600.0],["2024-09-05",41.633,41.633,40.8555,41.1147,1997400.0],["2024-09-06",41.0684,41.0684,40.1984,40.7722,3557500.0],["2024-09-09",40.8648,41.4387,40.6704,41.2073,3537400.0],["2024-09-10",41.3924,42.281,41.3924,42.1977,2476300.0],["2024-09-11",41.8737,42.6049,41.6701,42.5586,3588000.0],["2024-09-12",42.5956,43.1695,42.5956,43.0862,3752000.0],["2024-09-13",43.3269,43.7156,43.2343,43.6231,2908700.0],["2024-09-16",44.0026,44.0118,43.4657,43.475,2039100.0],["2024-09-17",43.3361,43.5398,42.8178,42.9196,1361900.0],["2024-09-18",43.0492,43.6045,42.7252,42.753,2028000.0],["2024-09-19",42.9844,42.9844,42.355,42.716,2104000.0],["2024-09-20",42.5031,42.7437,42.1791,42.2254,4362800.0],["2024-09-23",42.4938,42.9474,42.4938,42.9011,2556900.0],["2024-09-24",42.5309,42.8918,42.318,42.5957,3576400.0],["2024-09-25",42.7623,42.9474,42.2439,42.281,2090700.0],["2024-09-26",42.2439,42.355,41.7163,41.8459,1822600.0],["2024-09-27",42.1514,42.2902,41.596,41.6423,1733300.0],["2024-09-30",41.4294,42.0681,41.4016,41.9662,2662400.0],["2024-10-01",42.1236,42.1884,41.2998,41.559,2033100.0],["2024-10-02",41.1795,41.7811,41.0962,41.7534,2661300.0],["2024-10-03",41.7534,41.8552,41.1702,41.3739,1670200.0],["2024-10-04",41.161,41.3924,40.7445,41.2721,1342400.0],["2024-10-07",41.0962,41.0962,40.6149,40.9203,1580600.0],["2024-10-08",41.1795,41.2628,40.5038,40.8185,1434100.0],["2024-10-09",40.8833,40.9574,40.476,40.8555,1153900.0],["2024-10-10",40.7574,41.0565,40.4303,40.5705,1053900.0],["2024-10-11",40.8415,40.9724,40.6266,40.8602,2273700.0],["2024-10-14",40.9256,41.3182,40.6546,41.0658,3116000.0],["2024-10-15",41.3929,42.0004,41.3088,41.5985,1956200.0],["2024-10-16",41.6826,42.0098,41.5612,41.907,971600.0],["2024-10-17",41.8883,41.9911,41.3555,41.421,1434200.0],["2024-10-18",41.6079,41.963,41.4023,41.8415,1102500.0],["2024-10-21",41.6079,41.6172,40.8789,40.9256,1727600.0],["2024-10-22",40.9069,41.5705,40.8696,41.3742,1325300.0],["2024-10-23",41.3742,42.1219,41.3275,41.7855,1612100.0],["2024-10-24",41.9443,42.0845,41.5518,41.5985,2002900.0],["2024-10-25",41.7294,41.8415,40.9443,41.0004,1104400.0],["2024-10-28",41.2621,41.6172,41.178,41.2154,1424200.0],["2024-10-29",41.1312,41.3836,40.7481,40.7574,1657200.0],["2024-10-30",40.72,41.0939,40.5705,40.7013,3137800.0],["2024-10-31",39.7668,40.178,39.1312,39.4303,4061200.0],["2024-11-01",39.2621,39.6079,38.3555,38.5985,2704600.0],["2024-11-04",38.8228,39.421,38.6733,39.3181,3316900.0],["2024-11-05",39.234,40.3929,39.0658,40.3929,1855400.0],["2024-11-06",41.2527,41.2527,40.0284,40.4397,3321500.0],["2024-11-07",40.4397,40.8322,40.206,40.692,3364500.0],["2024-11-08",40.9163,41.7574,40.7107,41.5705,2318800.0],["2024-11-11",41.5238,42.1593,41.5238,41.72,1931300.0],["2024-11-12",41.6172,41.9537,41.3182,41.3742,2063300.0],["2024-11-13",41.7387,42.4116,41.6172,42.2341,2988600.0],["2024-11-14",41.9443,42.0378,41.6079,41.6359,2199600.0],["2024-11-15",41.5985,41.7387,41.1032,41.4116,3211600.0],["2024-11-18",41.3088,41.7013,41.2714,41.5331,1598300.0],["2024-11-19",41.3182,41.7761,41.0752,41.5892,1037000.0],["2024-11-20",41.3929,41.5425,41.0191,41.4397,1174600.0],["2024-11-21",41.5331,42.1219,41.3369,41.8789,1086900.0],["2024-11-22",41.963,42.2995,41.8976,42.1406,1536100.0],["2024-11-25",42.3649,42.8229,42.3369,42.5892,2590600.0],["2024-11-26",42.6453,43.1126,42.4303,42.935,2758300.0],["2024-11-27",43.2715,43.5705,43.206,43.2995,1185200.0],["2024-11-29",43.2528,43.4023,42.8042,42.8602,1142400.0],["2024-12-02",42.7107,42.7107,42.1499,42.3369,1998000.0],["2024-12-03",42.4116,42.4584,41.7761,41.8602,1613600.0],["2024-12-04",41.8228,42.1219,41.692,42.0471,1355500.0],["2024-12-05",41.8135,42.0939,41.5518,41.8041,1180900.0],["2024-12-06",41.9256,42.0658,41.7574,41.907,1312100.0],["2024-12-09",41.9256,42.0191,41.5612,41.9537,1476900.0],["2024-12-10",42.0658,42.1873,41.4023,41.5892,1274000.0],["2024-12-11",41.7761,41.8322,41.3742,41.4116,1565200.0],["2024-12-12",41.3929,42.2808,41.3369,41.8883,1220100.0],["2024-12-13",41.6546,41.963,41.449,41.5612,1283900.0],["2024-12-16",41.477,42.3836,41.4677,41.8135,1637400.0],["2024-12-17",41.5518,41.8696,41.3742,41.5051,2078200.0],["2024-12-18",41.4303,41.7574,40.1312,40.1406,2554200.0],["2024-12-19",40.1686,40.8041,39.5611,39.6452,2489200.0],["2024-12-20",39.9069,40.9724,39.6826,40.6172,5497600.0],["2024-12-23",40.2714,40.692,40.1125,40.6172,1022800.0],["2024-12-24",40.6266,40.8415,40.3929,40.8041,981900.0],["2024-12-26",40.5798,41.1406,40.5798,41.0098,1651200.0],["2024-12-27",40.692,41.0752,40.5051,40.5705,929200.0],["2024-12-30",40.3836,40.3836,39.7481,40.2527,1002500.0],["2024-12-31",40.4864,40.6826,40.0658,40.5705,1674700.0],["2025-01-02",40.1967,40.5144,39.5705,39.7481,2187900.0],["2025-01-03",39.6266,40.2621,39.5518,40.2621,2073200.0],["2025-01-06",40.2153,40.2153,38.6452,38.7761,3292900.0],["2025-01-07",39.0097,39.2901,38.2621,38.3836,1706900.0],["2025-01-08",38.5051,38.5705,37.935,38.5237,1785600.0],["2025-01-10",38.1507,38.5568,37.6125,37.858,2787400.0],["2025-01-13",37.9146,38.7268,37.8297,38.6984,1684300.0],["2025-01-14",38.7457,39.0573,38.604,38.8967,1467800.0],["2025-01-15",39.7655,39.8127,38.7457,38.7551,2152300.0],["2025-01-16",38.9156,39.1423,38.5096,39.0856,1763600.0],["2025-01-17",39.1706,39.1801,38.8401,38.9062,1655200.0],["2025-01-21",38.9534,39.4256,38.7929,39.0101,1798800.0],["2025-01-22",38.7457,38.7551,38.198,38.2452,2427200.0],["2025-01-23",38.3018,38.4529,37.7541,38.0752,1773800.0],["2025-01-24",37.7824,38.5001,37.7824,38.3774,1714300.0],["2025-01-27",38.519,39.5861,38.0469,39.3595,2296500.0],["2025-01-28",39.2556,39.9261,38.9912,38.9912,1941300.0],["2025-01-29",38.9912,39.0951,38.2829,38.519,1691600.0],["2025-01-30",39.029,39.5767,38.8873,39.1234,1762200.0],["2025-01-31",39.1234,39.7372,39.1139,39.4161,2865200.0],["2025-02-03",39.029,39.6617,38.7268,39.4067,1492200.0],["2025-02-04",39.2839,39.4161,38.8306,39.3784,1992200.0],["2025-02-05",39.6239,40.0111,39.3595,39.8694,1896100.0],["2025-02-06",40.3227,41.1915,40.3227,40.5965,2539200.0],["2025-02-07",40.5777,41.2387,40.4454,40.5116,1808000.0],["2025-02-10",40.4171,40.5777,39.6994,40.436,1927300.0],["2025-02-11",40.0677,40.3982,39.8977,40.3699,1327000.0],["2025-02-12",39.4822,40.351,39.4067,40.181,1313800.0],["2025-02-13",40.2944,40.776,40.181,40.7476,1514900.0],["2025-02-14",40.7949,41.2953,40.521,40.5588,1426400.0],["2025-02-18",40.5965,40.7004,40.1716,40.6721,1388300.0],["2025-02-19",40.6626,40.7287,40.1338,40.266,1723300.0],["2025-02-20",40.1621,40.7099,40.0583,40.6154,1837500.0],["2025-02-21",40.5588,40.8326,40.0866,40.4454,5240200.0],["2025-02-24",40.3793,41.0687,40.3793,40.7854,2337600.0],["2025-02-25",40.8232,41.7958,40.8043,41.352,2312600.0],["2025-02-26",41.352,41.5881,41.097,41.2859,2205700.0],["2025-02-27",41.0309,42.0225,40.9459,41.8714,1437200.0],["2025-02-28",42.2774,42.6929,42.1263,42.6646,3330400.0],["2025-03-03",42.6929,43.5334,42.5796,43.4767,2105100.0],["2025-03-04",43.7317,43.8828,42.8629,42.8629,3475800.0],["2025-03-05",42.3247,43.1084,42.1547,42.6646,3171800.0],["2025-03-06",42.3247,42.3341,41.3142,41.7581,1703500.0],["2025-03-07",41.928,42.3435,41.6731,42.0036,1793100.0],["2025-03-10",41.7203,43.184,41.7203,41.8053,2623600.0],["2025-03-11",41.9092,42.0602,40.9554,41.3426,2231400.0],["2025-03-12",41.1915,41.4936,40.521,40.5776,1539100.0],["2025-03-13",40.4832,40.9271,40.0677,40.181,1378300.0],["2025-03-14",40.3321,40.8987,40.2094,40.8893,1725400.0],["2025-03-17",40.8515,41.6542,40.7948,41.437,1626900.0],["2025-03-18",41.3614,41.6542,40.6626,41.0026,2270600.0],["2025-03-19",41.0215,41.4275,40.7099,41.1442,1939300.0],["2025-03-20",41.2387,41.437,40.7382,41.2104,1746900.0],["2025-03-21",41.0876,41.2859,40.7004,40.9459,3841000.0],["2025-03-24",41.1065,41.928,41.0687,41.843,2081800.0],["2025-03-25",41.9186,42.1736,41.3142,41.6259,1734000.0],["2025-03-26",41.8808,42.0036,41.5503,41.8808,1136600.0],["2025-03-27",42.0225,42.438,41.6258,41.7486,1467700.0],["2025-03-28",42.0886,42.183,41.522,42.0602,1487200.0],["2025-03-31",42.3341,42.8912,42.3341,42.6552,1932500.0],["2025-04-01",42.674,42.9857,41.9469,42.6552,1588600.0],["2025-04-02",42.6552,42.9951,42.3341,42.8346,1557200.0],["2025-04-03",42.4285,43.0235,41.0781,41.267,3994200.0],["2025-04-04",40.5871,40.8798,38.1602,38.1885,4180900.0],["2025-04-07",37.3008,38.6135,36.1865,36.9987,4472600.0],["2025-04-08",37.943,37.9808,35.3555,35.9693,3417000.0],["2025-04-09",35.1572,39.0478,34.5717,38.7834,3632300.0],["2025-04-10",38.4494,38.9457,36.8271,37.6096,2937100.0],["2025-04-11",37.2279,37.8577,36.4358,37.6573,2963500.0],["2025-04-14",38.1822,39.1461,37.9436,38.9266,2048000.0],["2025-04-15",39.0506,39.356,38.8121,39.1938,2842100.0],["2025-04-16",39.1842,39.8714,38.7643,39.0029,3851800.0],["2025-04-17",39.3369,39.9,39.2606,39.4037,2197600.0],["2025-04-21",38.9743,39.356,38.3826,38.8789,1499700.0],["2025-04-22",39.4133,39.8332,39.1556,39.6423,2993300.0],["2025-04-23",40.0813,40.5107,39.7091,39.8904,1705800.0],["2025-04-24",39.8236,39.9954,39.4896,39.6709,2260800.0],["2025-04-25",39.5755,39.6423,39.2415,39.4133,1557900.0],["2025-04-28",39.4037,39.8236,39.2892,39.6996,2762900.0],["2025-04-29",39.5278,39.7759,39.2701,39.356,2624300.0],["2025-04-30",39.232,40.0431,38.688,39.9668,3105900.0],["2025-05-01",40.0431,40.9211,39.4705,40.6539,2776100.0],["2025-05-02",41.1597,41.9136,41.1406,41.8086,2128700.0],["2025-05-05",41.6273,41.6273,40.9211,41.0643,1825900.0],["2025-05-06",40.7875,41.131,40.6443,40.8734,1790100.0],["2025-05-07",40.9306,41.1501,40.6539,40.7684,1858300.0],["2025-05-08",40.902,40.9688,39.9477,40.1099,2901300.0],["2025-05-09",40.1577,40.5298,39.8904,40.3581,1556100.0],["2025-05-12",40.673,41.0165,40.3581,40.6253,1555100.0],["2025-05-13",40.5203,40.7589,39.5755,39.7473,2224700.0],["2025-05-14",39.566,39.5946,39.0125,39.2892,1595100.0],["2025-05-15",39.4801,39.9859,39.4515,39.9859,1901100.0],["2025-05-16",40.0527,40.5107,39.8523,40.4821,2270500.0],["2025-05-19",40.2149,40.4344,39.9954,40.3008,1601200.0],["2025-05-20",40.0813,40.339,39.9477,40.0813,1365400.0],["2025-05-21",39.8618,39.9668,38.6975,38.793,1680300.0],["2025-05-22",38.8312,39.1079,38.2013,38.2681,1715600.0],["2025-05-23",38.1536,38.3349,37.4569,37.6669,2890800.0],["2025-05-27",38.1059,38.3635,37.6001,38.2108,2903500.0],["2025-05-28",38.3254,38.8884,38.1536,38.8312,3220500.0],["2025-05-29",38.8789,39.461,38.7453,39.4324,3259900.0],["2025-05-30",39.3178,39.5755,39.0793,39.5373,3463300.0],["2025-06-02",39.1938,39.6232,38.8884,39.5183,1582400.0],["2025-06-03",39.3083,39.4228,38.5735,39.2129,2333300.0],["2025-06-04",39.1365,39.3847,38.898,39.2511,1874600.0],["2025-06-05",39.251,39.356,38.8979,39.1079,3626400.0],["2025-06-06",39.2415,39.6137,38.7834,39.1938,2167200.0],["2025-06-09",39.1747,39.8523,38.8121,39.5851,1953800.0],["2025-06-10",39.7759,40.2913,39.566,40.0336,1627200.0],["2025-06-11",40.0336,40.1767,39.4419,39.6709,1255000.0],["2025-06-12",39.6805,40.0431,39.5183,40.024,1283200.0],["2025-06-13",39.6423,39.9,38.9838,39.3465,2075300.0],["2025-06-16",39.5278,39.7282,39.1747,39.2797,1682700.0],["2025-06-17",39.022,39.2797,38.8598,39.1079,2762700.0],["2025-06-18",39.127,39.6041,38.9838,39.2415,2586700.0],["2025-06-20",39.356,39.5946,39.0506,39.1652,4073100.0],["2025-06-23",39.2892,39.6805,38.8884,39.4992,2725400.0],["2025-06-24",39.5087,39.566,38.8979,39.1079,3817700.0],["2025-06-25",38.8407,38.8693,38.1822,38.2776,2348900.0],["2025-06-26",38.4876,39.0125,38.3254,38.9552,2275000.0],["2025-06-27",39.251,39.2988,38.6594,38.8502,2793200.0],["2025-06-30",38.7453,38.9838,38.1822,38.9648,2633300.0],["2025-07-01",38.9361,39.4801,38.4494,38.9934,1868900.0],["2025-07-02",38.917,39.0506,38.1727,38.7166,1922200.0],["2025-07-03",38.7166,39.1842,38.5735,38.9361,1157800.0],["2025-07-07",39.0125,39.6996,38.8216,39.0506,2519000.0],["2025-07-08",38.6975,39.3656,38.6975,39.0888,1564200.0],["2025-07-09",39.0316,39.2701,38.8502,38.8598,1570300.0],["2025-07-10",38.908,39.3227,38.744,39.0527,2028000.0],["2025-07-11",38.5801,39.1395,38.4933,38.9659,1193900.0],["2025-07-14",38.9852,39.3131,38.8308,38.9273,1297300.0],["2025-07-15",38.8308,38.9852,38.175,38.5608,2251600.0],["2025-07-16",38.6572,39.3034,38.6572,39.2263,1893800.0],["2025-07-17",39.2359,39.5542,39.0334,39.1973,1808700.0],["2025-07-18",39.207,39.5735,39.1877,39.2842,1895000.0],["2025-07-21",39.4578,39.6217,38.9659,39.1588,2487200.0],["2025-07-22",39.342,39.969,39.072,39.9014,1800700.0],["2025-07-23",39.8339,39.969,39.4192,39.5542,1775400.0],["2025-07-24",39.5253,39.5446,39.043,39.072,2019500.0],["2025-07-25",39.072,39.1395,38.773,38.9755,1398200.0],["2025-07-28",38.6572,39.0334,38.445,38.4836,1566600.0],["2025-07-29",38.7247,39.1974,38.4547,39.1588,2292200.0],["2025-07-30",39.1298,39.1588,37.7602,38.3775,5785200.0],["2025-07-31",39.1491,39.3613,37.6445,37.8953,6238500.0],["2025-08-01",38.3004,38.4354,36.9211,37.2973,4145100.0],["2025-08-04",37.3166,37.4998,36.5643,36.6221,2941900.0],["2025-08-05",36.844,37.442,36.516,37.1815,2775800.0],["2025-08-06",37.2683,37.413,36.8633,36.9694,2054100.0],["2025-08-07",37.1526,37.6445,37.0272,37.413,2133400.0],["2025-08-08",37.5673,37.6059,36.6993,36.7379,1680000.0],["2025-08-11",36.5932,36.7957,36.1592,36.1688,1675600.0],["2025-08-12",36.2074,36.5257,36.0724,36.4871,1348300.0],["2025-08-13",36.5257,37.1815,36.4292,37.1333,1684100.0],["2025-08-14",36.7668,36.9115,36.5353,36.7186,1417500.0],["2025-08-15",36.7186,37.1912,36.6414,37.143,2043400.0],["2025-08-18",37.2684,37.3262,36.7282,36.7572,1754700.0],["2025-08-19",36.9501,37.5095,36.8054,37.4902,1332200.0],["2025-08-20",37.6542,38.0592,37.3069,37.442,1681600.0],["2025-08-21",37.1719,37.5095,37.0947,37.1912,1139900.0],["2025-08-22",37.3744,38.146,37.3744,37.8085,2522300.0],["2025-08-25",37.6927,37.8567,37.278,37.5673,1491100.0],["2025-08-26",37.5577,37.7506,37.3648,37.3744,3131800.0],["2025-08-27",37.3166,37.6445,37.2683,37.5963,2194500.0],["2025-08-28",37.6252,37.6638,37.2973,37.6156,1498100.0],["2025-08-29",37.6156,38.2136,37.5963,38.1653,2551700.0],["2025-09-02",37.8953,37.8953,36.844,37.0562,2315500.0],["2025-09-03",36.6511,37.143,36.6414,37.0272,4924300.0],["2025-09-04",37.1719,37.5095,36.8729,37.442,3624200.0],["2025-09-05",37.6734,38.146,37.4034,37.7024,2475300.0],["2025-09-08",37.3937,37.4516,37.114,37.3744,2354100.0],["2025-09-09",37.2491,37.6638,37.2201,37.5963,2285000.0],["2025-09-10",37.4805,37.8085,36.7089,36.8343,2828600.0],["2025-09-11",36.7668,37.6059,36.7379,37.5384,2011700.0],["2025-09-12",37.5577,37.7024,36.815,37.0079,1777700.0],["2025-09-15",37.0465,37.1526,36.381,36.4196,2600900.0],["2025-09-16",36.4292,36.7282,35.947,35.9856,2588700.0],["2025-09-17",35.9759,36.7089,35.8988,35.9856,2179300.0],["2025-09-18",35.9952,36.3328,35.8023,35.9663,1691600.0],["2025-09-19",36.0145,36.516,35.9566,36.2267,4504400.0],["2025-09-22",36.1399,36.1785,35.7059,36.0627,1936900.0],["2025-09-23",36.1302,36.2653,35.8891,36.1785,1704200.0],["2025-09-24",36.217,36.217,35.6094,35.7541,1970100.0],["2025-09-25",35.7059,35.8602,35.3393,35.4069,2292000.0],["2025-09-26",35.5322,35.9277,35.484,35.8602,2195600.0],["2025-09-29",35.6287,35.9566,35.4069,35.6287,3331600.0],["2025-09-30",35.6383,36.0241,35.4358,35.9373,2762000.0],["2025-10-01",35.8312,36.0049,35.4551,35.6094,2307900.0],["2025-10-02",35.5033,35.5419,34.9825,35.1079,3277800.0],["2025-10-03",35.0886,35.5805,35.0307,35.0886,1837100.0],["2025-10-06",35.2333,35.2333,34.587,34.751,3335700.0],["2025-10-07",34.7414,35.1368,34.587,34.8475,2315700.0],["2025-10-08",34.7606,35.0886,34.5388,34.9632,3028200.0],["2025-10-09",35.0901,35.3243,34.8851,34.9339,2697500.0],["2025-10-10",34.9437,35.0706,34.3678,34.8558,3331800.0],["2025-10-13",34.7289,35.3536,34.6216,35.2853,2465500.0],["2025-10-14",35.256,35.5684,35.1486,35.4903,2958800.0],["2025-10-15",35.5098,35.9295,35.1974,35.3536,2553100.0],["2025-10-16",35.4317,35.4708,34.9534,35.051,2007200.0],["2025-10-17",34.8265,35.3048,34.768,35.2267,1996800.0],["2025-10-20",35.3829,35.7636,35.2267,35.3927,1796600.0],["2025-10-21",35.4317,35.9978,35.3048,35.7148,2932400.0],["2025-10-22",35.7929,36.154,35.4708,35.7245,3663400.0],["2025-10-23",35.705,35.7831,35.2365,35.4415,2830700.0],["2025-10-24",35.4415,35.6367,35.2658,35.3731,3734400.0],["2025-10-27",35.2072,35.3048,34.9046,35.1486,3393500.0],["2025-10-28",35.0413,35.0706,34.114,34.2018,2595100.0],["2025-10-29",33.7724,33.8407,32.7182,32.7572,4753400.0],["2025-10-30",33.3722,33.3722,32.6206,32.8256,4435500.0],["2025-10-31",32.6011,33.5186,32.6011,32.8841,3984700.0],["2025-11-03",32.4156,33.0305,32.1521,32.9817,3238100.0],["2025-11-04",32.9037,33.5186,32.7084,33.4503,3074200.0],["2025-11-05",33.6357,33.704,33.1965,33.5479,2987600.0],["2025-11-06",33.4307,33.6748,32.9329,32.9622,3119500.0],["2025-11-07",33.216,33.6748,33.0305,33.6455,2808200.0],["2025-11-10",33.4698,33.8309,33.2062,33.7431,3607600.0],["2025-11-11",33.8407,34.2897,33.7431,34.2214,2049700.0],["2025-11-12",34.0066,34.358,33.8895,34.0164,3030900.0],["2025-11-13",33.9481,34.0262,33.5186,33.6943,4342400.0],["2025-11-14",34.0066,34.0554,33.5186,33.8505,2687600.0],["2025-11-17",33.8993,34.0262,33.4307,33.6552,2430800.0],["2025-11-18",33.7626,33.8993,33.5381,33.6455,2003200.0],["2025-11-19",33.704,33.8017,33.3917,33.7236,1739800.0],["2025-11-20",33.9383,34.358,33.8212,33.8505,2436900.0],["2025-11-21",34.0359,34.8363,33.8505,34.7387,2729000.0],["2025-11-24",34.7289,35.0315,34.4361,34.7777,3774300.0],["2025-11-25",34.9827,35.3634,34.7875,35.217,2454200.0],["2025-11-26",35.0315,35.4415,35.0218,35.2267,2253300.0],["2025-11-28",35.1486,35.6757,35.1486,35.5488,1458000.0],["2025-12-01",35.1486,35.6953,35.0901,35.2267,2640600.0],["2025-12-02",35.256,35.4512,35.0218,35.4219,3031300.0],["2025-12-03",35.4415,35.6464,34.7387,34.8949,2765100.0],["2025-12-04",34.768,35.1194,34.2995,34.3775,2454200.0],["2025-12-05",34.2018,34.5337,34.075,34.358,2071900.0],["2025-12-08",34.2604,34.4166,33.8309,34.0554,3375300.0],["2025-12-09",34.2507,34.4654,33.9285,34.0652,2704600.0],["2025-12-10",34.114,34.5825,34.114,34.3775,2772200.0],["2025-12-11",34.5435,34.8656,34.3873,34.768,2124600.0],["2025-12-12",34.9241,35.0608,34.5728,34.6801,1824000.0],["2025-12-15",34.9144,34.9925,34.6801,34.9339,1650400.0],["2025-12-16",35.051,35.1877,34.3678,34.6118,2423200.0],["2025-12-17",34.7289,35.6855,34.6704,35.5391,3638100.0],["2025-12-18",35.3341,35.5879,35.2072,35.256,2441900.0],["2025-12-19",35.2755,35.2755,34.7875,34.7973,5695200.0],["2025-12-22",34.6411,35.3731,34.5044,35.2463,2802700.0],["2025-12-23",35.2853,35.2853,34.7192,35.1877,3135500.0],["2025-12-24",35.5391,35.7245,35.2072,35.5586,2784300.0],["2025-12-26",35.4903,35.6757,35.3634,35.6367,1618900.0],["2025-12-29",35.8026,35.91,35.6074,35.7831,2353900.0],["2025-12-30",35.7831,36.154,35.7831,36.1052,2276900.0],["2025-12-31",36.0954,36.1638,35.8026,35.8026,1975700.0],["2026-01-02",35.6952,35.9588,35.4317,35.8124,2698600.0],["2026-01-05",35.6464,35.8514,35.1877,35.256,3962000.0],["2026-01-06",35.0901,36.3004,35.051,36.2223,3189700.0],["2026-01-07",36.4468,36.6128,35.6757,35.9393,4913700.0],["2026-01-08",35.7148,36.6225,35.6464,36.4273,3495600.0],["2026-01-09",36.398,36.5347,35.5781,35.9393,4994400.0],["2026-01-12",35.5837,36.1961,35.5837,35.7516,3560000.0],["2026-01-13",35.7516,35.9096,34.9517,35.6825,3085200.0],["2026-01-14",35.6331,36.2751,35.5739,36.2751,3522300.0],["2026-01-15",36.2948,36.8084,36.2158,36.6207,3728900.0],["2026-01-16",36.5022,37.2725,36.3146,37.1738,3168100.0],["2026-01-20",37.2627,37.3812,36.4528,36.6997,4410200.0],["2026-01-21",37.2923,37.3812,36.7195,37.2034,7786500.0],["2026-01-22",37.2034,37.6281,36.8084,37.0849,10304100.0],["2026-01-23",37.075,37.3022,36.838,37.2528,6113500.0],["2026-01-26",37.3318,37.3614,36.3343,36.5417,6111300.0],["2026-01-27",36.5516,36.7886,36.3639,36.6405,8420500.0],["2026-01-28",36.6504,36.8578,35.7911,35.9788,4401500.0],["2026-01-29",36.1862,36.6701,35.9689,36.4528,4254200.0],["2026-01-30",36.5022,36.6997,36.0775,36.6899,7499700.0],["2026-02-02",36.7787,36.8775,36.2652,36.2948,4232000.0],["2026-02-03",36.1763,36.6602,35.7813,36.1763,3479000.0],["2026-02-04",36.3343,37.4701,36.2257,37.1442,5153400.0],["2026-02-05",37.1047,37.2232,36.4133,36.6701,5765900.0],["2026-02-06",36.7491,37.3121,36.68,37.0849,4455600.0],["2026-02-09",37.1442,37.5688,36.7886,37.2824,5193200.0],["2026-02-10",37.7762,39.1391,37.2726,38.8922,6586400.0],["2026-02-11",39.5046,39.6626,38.4281,39.2774,7055600.0],["2026-02-12",39.6724,39.6724,37.3516,37.6972,6560800.0],["2026-02-13",37.8552,38.1219,37.4009,37.6182,4334700.0],["2026-02-17",37.8256,38.1614,37.1639,37.5293,6410400.0],["2026-02-18",37.5985,37.8651,37.4404,37.7762,2920400.0],["2026-02-19",37.5491,37.9244,36.996,37.2627,2975900.0],["2026-02-20",37.3713,37.3911,36.5812,36.7096,3945800.0],["2026-02-23",36.9269,37.3713,36.4528,36.9071,4183700.0],["2026-02-24",36.7985,37.1738,36.6701,37.075,2645100.0],["2026-02-25",37.0651,37.2528,36.9368,37.2034,3241800.0],["2026-02-26",37.3121,37.8552,37.2034,37.6182,2815200.0],["2026-02-27",37.3713,37.5293,36.5812,37.0355,3852800.0],["2026-03-02",37.0059,37.2923,36.7689,36.9861,2853600.0],["2026-03-03",36.5417,37.2528,36.0775,36.996,3367300.0],["2026-03-04",36.838,37.3713,36.6701,37.2824,2900500.0],["2026-03-05",36.838,37.2923,36.7294,37.2034,2998100.0],["2026-03-06",36.4331,36.9071,36.3738,36.7886,2675200.0],["2026-03-09",36.4528,36.917,36.0084,36.7491,3590400.0],["2026-03-10",36.5417,36.8973,35.9689,36.3244,3520400.0],["2026-03-11",36.7096,36.7096,35.2084,35.6134,3790800.0],["2026-03-12",35.3072,36.0973,35.2381,35.5936,3424300.0],["2026-03-13",36.0973,36.1664,34.843,34.9714,2858500.0],["2026-03-16",35.2874,35.6035,35.1196,35.1887,2244400.0],["2026-03-17",35.4553,35.6035,35.2479,35.3665,1933700.0],["2026-03-18",35.1591,35.2381,34.6652,34.9023,3506300.0],["2026-03-19",35.1393,35.1393,34.6356,34.8035,3524200.0],["2026-03-20",34.764,34.8134,33.5196,33.6875,7877900.0],["2026-03-23",34.3196,34.4677,33.8258,33.8357,4518900.0],["2026-03-24",33.5986,34.0924,33.4801,33.6875,3376600.0],["2026-03-25",33.885,34.0233,33.411,33.5097,2843500.0],["2026-03-26",33.4505,33.9048,33.4505,33.648,3088100.0],["2026-03-27",33.5986,33.6579,33.1048,33.1641,3066900.0],["2026-03-30",33.4307,33.8653,33.0653,33.2431,3345900.0],["2026-03-31",33.5887,33.727,33.1147,33.3616,5875300.0],["2026-04-01",33.2135,33.8455,33.2135,33.8159,3188200.0],["2026-04-02",33.648,34.3097,33.5789,34.2109,2554700.0],["2026-04-06",34.0529,34.5665,34.0035,34.3492,2928500.0],["2026-04-07",34.3196,34.7936,34.2109,34.2801,2611700.0],["2026-04-08",34.7443,34.8529,34.4677,34.5862,2694400.0],["2026-04-09",34.3788,34.8331,34.3788,34.4282,2643100.0],["2026-04-10",34.5072,35.0109,34.4578,34.6751,3509000.0],["2026-04-13",34.5764,34.6554,34.0727,34.3196,3479500.0],["2026-04-14",34.3196,34.7838,34.1813,34.685,3104700.0],["2026-04-15",34.66,34.99,34.65,34.86,5023900.0],["2026-04-16",34.8,35.1,33.97,34.25,3908100.0],["2026-04-17",34.27,35.35,34.21,35.28,3712700.0],["2026-04-20",35.12,35.81,34.96,35.79,3122100.0],["2026-04-21",35.72,35.84,34.98,34.98,2614300.0],["2026-04-22",35.07,35.19,34.27,34.51,2793000.0],["2026-04-23",34.57,35.01,34.55,34.91,2539700.0],["2026-04-24",34.9,35.02,34.64,34.77,2863000.0],["2026-04-27",34.73,34.93,34.47,34.54,2947700.0],["2026-04-28",34.77,36.27,34.77,36.21,4310900.0],["2026-04-29",36.04,36.49,35.92,36.16,4167400.0],["2026-04-30",36.84,36.86,35.76,36.34,7403700.0],["2026-05-01",36.51,36.82,35.91,36.39,3681600.0],["2026-05-04",36.18,36.84,36.18,36.36,2823800.0],["2026-05-05",36.63,37.39,36.47,36.94,3346200.0],["2026-05-06",37.06,37.55,37.03,37.04,3846700.0],["2026-05-07",36.85,37.31,36.85,36.93,3582600.0],["2026-05-08",36.99,37.21,36.82,36.91,3499700.0],["2026-05-11",37.0,37.28,36.84,37.15,4018900.0],["2026-05-12",37.28,37.45,36.95,37.37,3571700.0],["2026-05-13",37.16,37.76,36.95,37.56,5126500.0],["2026-05-14",37.66,37.8,37.09,37.34,4817100.0],["2026-05-15",37.36,37.51,36.82,36.92,4616600.0],["2026-05-18",37.0,37.6,37.0,37.46,2792800.0],["2026-05-19",37.37,37.68,37.2,37.4,3217300.0],["2026-05-20",37.29,37.93,37.18,37.83,3552300.0],["2026-05-21",37.76,37.76,37.05,37.51,4086800.0],["2026-05-22",37.65,38.24,37.39,38.01,4736000.0],["2026-05-26",38.01,38.41,37.95,38.03,3140000.0],["2026-05-27",38.17,38.44,38.0,38.03,3176100.0],["2026-05-28",37.92,38.08,37.5,37.88,3891400.0],["2026-05-29",37.69,37.78,36.82,36.9,31319400.0],["2026-06-01",37.0,37.41,36.6,36.6,7463900.0],["2026-06-02",36.65,36.86,36.41,36.84,6817700.0],["2026-06-03",36.89,37.69,36.64,37.61,4714500.0],["2026-06-04",37.91,38.91,37.59,38.9,5078900.0],["2026-06-05",38.72,39.48,38.7,39.2,3767300.0],["2026-06-08",39.27,39.35,38.58,38.61,3738200.0],["2026-06-09",38.78,39.37,38.12,39.37,4905600.0],["2026-06-10",39.44,39.72,39.26,39.32,4134200.0],["2026-06-11",39.3,39.6,38.88,39.11,4027300.0],["2026-06-12",39.2,39.54,39.19,39.4,3194900.0],["2026-06-15",39.31,39.42,38.85,38.9,4220200.0],["2026-06-16",38.51,39.14,38.35,38.61,4242900.0],["2026-06-17",38.53,38.73,37.44,37.65,4862200.0],["2026-06-18",38.19,38.19,37.39,37.56,7493800.0],["2026-06-22",37.54,37.74,37.14,37.74,3748800.0],["2026-06-23",37.95,38.45,37.86,38.28,4709500.0],["2026-06-24",38.66,38.73,38.19,38.39,5072100.0],["2026-06-25",38.52,39.27,38.52,39.1,3716000.0],["2026-06-26",39.33,40.03,39.33,39.98,5357900.0],["2026-06-29",39.82,40.16,39.77,40.13,3442500.0],["2026-06-30",39.67,40.28,39.57,39.92,3982600.0],["2026-07-01",40.06,41.09,40.06,40.62,3251200.0],["2026-07-02",40.81,41.12,40.41,41.09,2162900.0],["2026-07-06",40.94,41.03,40.665,40.96,2286645.164619],["2026-07-07",41.31,42,41.205,41.24,2392909.706187],["2026-07-08",40.97,41.09,39.82,39.83,3107938.168356],["2026-07-09",39.96,40.075,39.51,39.69,2472904.491258],["2026-07-10",39.89,40.085,39.57,39.73,2181077.936336],["2026-07-13",39.89,40.46,39.81,40.18,2564587.433053],["2026-07-14",40.5,40.5,39.85,39.97,2908110.859042],["2026-07-15",40.26,40.27,39.41,39.46,2398647.351552],["2026-07-16",39.5,40.695,39.5,40.57,3005631.511482],["2026-07-17",40.66,40.82,39.44,39.76,3249035.492994],["2026-07-20",39.76,39.96,39.53,39.74,2677440.497931],["2026-07-21",39.98,40.13,39.395,39.57,2176044.717685],["2026-07-22",39.63,39.69,39.27,39.54,1986255.197198],["2026-07-23",39.49,39.91,39.305,39.48,2101129.906511],["2026-07-24",39.26,39.77,39.26,39.59,2230978.269487],["2026-07-27",39.41,39.635,39.17,39.27,5389427.206754],["2026-07-28",38.48,39.73,38.48,39,6989766.720947],["2026-07-29",39.23,39.75,38.845,39.72,4246292.863093],["2026-07-30",39.39,39.48,38.05,38.3,4020802.878364],["2026-07-31",38.06,38.195,37.64,38.16,7410113.528371]]}