{"t":"ZION","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.7257,0.7587,0.7257,0.7257,72000.0],["1980-03-18",0.7257,0.7504,0.7174,0.7174,8400.0],["1980-03-19",0.7174,0.7174,0.7174,0.7174,0.0],["1980-03-20",0.7174,0.7504,0.7174,0.7174,1200.0],["1980-03-21",0.7174,0.7422,0.7092,0.7092,38400.0],["1980-03-24",0.7092,0.7092,0.6762,0.6762,93600.0],["1980-03-25",0.6762,0.6927,0.6597,0.6597,8400.0],["1980-03-26",0.6597,0.6927,0.6597,0.6597,110400.0],["1980-03-27",0.6597,0.6679,0.635,0.635,62400.0],["1980-03-28",0.6515,0.6844,0.6515,0.6515,33600.0],["1980-03-31",0.6515,0.6844,0.6515,0.6515,2400.0],["1980-04-01",0.6679,0.7009,0.6679,0.6679,15600.0],["1980-04-02",0.7174,0.7504,0.7174,0.7174,195600.0],["1980-04-03",0.7257,0.7587,0.7257,0.7257,52800.0],["1980-04-07",0.7257,0.7339,0.7009,0.7009,25200.0],["1980-04-08",0.7009,0.7257,0.6927,0.6927,55200.0],["1980-04-09",0.6927,0.7257,0.6927,0.6927,8400.0],["1980-04-10",0.7009,0.7339,0.7009,0.7009,4800.0],["1980-04-11",0.7009,0.7339,0.7009,0.7009,3600.0],["1980-04-14",0.7009,0.7257,0.6927,0.6927,1200.0],["1980-04-15",0.7009,0.7339,0.7009,0.7009,20400.0],["1980-04-16",0.7422,0.7751,0.7422,0.7422,114000.0],["1980-04-17",0.7422,0.7751,0.7422,0.7422,34800.0],["1980-04-18",0.7504,0.7834,0.7504,0.7504,19200.0],["1980-04-21",0.7587,0.7916,0.7587,0.7587,19200.0],["1980-04-22",0.7587,0.7916,0.7587,0.7587,12000.0],["1980-04-23",0.7834,0.8164,0.7834,0.7834,60000.0],["1980-04-24",0.8081,0.8411,0.8081,0.8081,64800.0],["1980-04-25",0.8081,0.8329,0.7999,0.7999,80400.0],["1980-04-28",0.8081,0.8411,0.8081,0.8081,8400.0],["1980-04-29",0.8081,0.8411,0.8081,0.8081,18000.0],["1980-04-30",0.8081,0.8411,0.8081,0.8081,21600.0],["1980-05-01",0.8081,0.8411,0.8081,0.8081,1200.0],["1980-05-02",0.8081,0.8411,0.8081,0.8081,2400.0],["1980-05-05",0.8081,0.8411,0.8081,0.8081,6000.0],["1980-05-06",0.8164,0.8494,0.8164,0.8164,36000.0],["1980-05-07",0.8246,0.8576,0.8246,0.8246,56400.0],["1980-05-08",0.8246,0.8494,0.8164,0.8164,7200.0],["1980-05-09",0.8164,0.8494,0.8164,0.8164,25200.0],["1980-05-12",0.8164,0.8329,0.7999,0.7999,27600.0],["1980-05-13",0.7999,0.8246,0.7916,0.7916,75600.0],["1980-05-14",0.7916,0.8246,0.7916,0.7916,4800.0],["1980-05-15",0.7916,0.8246,0.7916,0.7916,7200.0],["1980-05-16",0.7916,0.8246,0.7916,0.7916,24000.0],["1980-05-19",0.7916,0.8246,0.7916,0.7916,10800.0],["1980-05-20",0.7916,0.8164,0.7834,0.7834,15600.0],["1980-05-21",0.7834,0.7834,0.7504,0.7504,63600.0],["1980-05-22",0.7587,0.7916,0.7587,0.7587,16800.0],["1980-05-23",0.7751,0.8081,0.7751,0.7751,45600.0],["1980-05-27",0.7751,0.7751,0.7751,0.7751,0.0],["1980-05-28",0.7751,0.8081,0.7751,0.7751,3600.0],["1980-05-29",0.7751,0.7999,0.7669,0.7669,13200.0],["1980-05-30",0.7669,0.7916,0.7587,0.7587,60000.0],["1980-06-02",0.7587,0.7916,0.7587,0.7587,12000.0],["1980-06-03",0.7587,0.7916,0.7587,0.7587,14400.0],["1980-06-04",0.7587,0.7916,0.7587,0.7587,27600.0],["1980-06-05",0.7587,0.7916,0.7587,0.7587,3600.0],["1980-06-06",0.7587,0.7916,0.7587,0.7587,15600.0],["1980-06-09",0.7587,0.7916,0.7587,0.7587,42000.0],["1980-06-10",0.7751,0.8081,0.7751,0.7751,34800.0],["1980-06-11",0.7834,0.8164,0.7834,0.7834,25200.0],["1980-06-12",0.7834,0.8164,0.7834,0.7834,146400.0],["1980-06-13",0.8081,0.8411,0.8081,0.8081,56400.0],["1980-06-16",0.8164,0.8494,0.8164,0.8164,26400.0],["1980-06-17",0.8246,0.8576,0.8246,0.8246,3600.0],["1980-06-18",0.8246,0.8576,0.8246,0.8246,18000.0],["1980-06-19",0.8246,0.8494,0.8164,0.8164,13200.0],["1980-06-20",0.8164,0.8494,0.8164,0.8164,46800.0],["1980-06-23",0.8164,0.8494,0.8164,0.8164,61200.0],["1980-06-24",0.8164,0.8164,0.8164,0.8164,0.0],["1980-06-25",0.8164,0.8411,0.8081,0.8081,25200.0],["1980-06-26",0.8081,0.8081,0.8081,0.8081,0.0],["1980-06-27",0.8081,0.8329,0.7999,0.7999,6000.0],["1980-06-30",0.7999,0.8246,0.7916,0.7916,16800.0],["1980-07-01",0.7916,0.8164,0.7834,0.7834,24000.0],["1980-07-02",0.7834,0.8164,0.7834,0.7834,14400.0],["1980-07-03",0.7834,0.8081,0.7751,0.7751,54000.0],["1980-07-07",0.7834,0.8081,0.7834,0.7834,37200.0],["1980-07-08",0.7916,0.8081,0.7916,0.7916,13200.0],["1980-07-09",0.7916,0.8081,0.7916,0.7916,9600.0],["1980-07-10",0.7916,0.8081,0.7916,0.7916,61200.0],["1980-07-11",0.7916,0.8081,0.7916,0.7916,9600.0],["1980-07-14",0.7916,0.7999,0.7916,0.7916,20400.0],["1980-07-15",0.7916,0.7999,0.7916,0.7916,4800.0],["1980-07-16",0.7916,0.7916,0.7916,0.7916,0.0],["1980-07-17",0.7916,0.7999,0.7916,0.7916,24000.0],["1980-07-18",0.7916,0.8081,0.7916,0.7916,32400.0],["1980-07-21",0.7916,0.7916,0.7916,0.7916,0.0],["1980-07-22",0.7999,0.8081,0.7999,0.7999,108000.0],["1980-07-23",0.7999,0.7999,0.7916,0.7916,97200.0],["1980-07-24",0.7916,0.7999,0.7834,0.7834,6000.0],["1980-07-25",0.7834,0.7999,0.7834,0.7834,25200.0],["1980-07-28",0.7834,0.7999,0.7834,0.7834,2400.0],["1980-07-29",0.7834,0.7999,0.7834,0.7834,4800.0],["1980-07-30",0.7834,0.7999,0.7834,0.7834,14400.0],["1980-07-31",0.7834,0.7916,0.7751,0.7751,52800.0],["1980-08-01",0.7834,0.7999,0.7834,0.7834,48000.0],["1980-08-04",0.7834,0.7834,0.7669,0.7669,72000.0],["1980-08-05",0.7669,0.7669,0.7669,0.7669,0.0],["1980-08-06",0.7669,0.7834,0.7669,0.7669,52800.0],["1980-08-07",0.7751,0.7999,0.7751,0.7751,44400.0],["1980-08-08",0.7916,0.8081,0.7916,0.7916,36000.0],["1980-08-11",0.7916,0.8081,0.7916,0.7916,6000.0],["1980-08-12",0.7916,0.8081,0.7916,0.7916,13200.0],["1980-08-13",0.8081,0.8246,0.8081,0.8081,28800.0],["1980-08-14",0.8246,0.8494,0.8246,0.8246,30000.0],["1980-08-15",0.8329,0.8494,0.8329,0.8329,20400.0],["1980-08-18",0.8329,0.8411,0.8164,0.8164,34800.0],["1980-08-19",0.8164,0.8164,0.7999,0.7999,16800.0],["1980-08-20",0.7999,0.8081,0.7916,0.7916,13200.0],["1980-08-21",0.7916,0.8081,0.7916,0.7916,6000.0],["1980-08-22",0.7999,0.8164,0.7999,0.7999,18000.0],["1980-08-25",0.7999,0.8081,0.7999,0.7999,4800.0],["1980-08-26",0.7999,0.8081,0.7916,0.7916,351600.0],["1980-08-27",0.7916,0.7999,0.7916,0.7916,54000.0],["1980-08-28",0.7916,0.7999,0.7916,0.7916,570000.0],["1980-08-29",0.7916,0.8081,0.7916,0.7916,3600.0],["1980-09-02",0.7916,0.8081,0.7916,0.7916,4800.0],["1980-09-03",0.8081,0.8246,0.8081,0.8081,38400.0],["1980-09-04",0.8246,0.8329,0.8246,0.8246,34800.0],["1980-09-05",0.8246,0.8411,0.8246,0.8246,2400.0],["1980-09-08",0.8246,0.8411,0.8246,0.8246,92400.0],["1980-09-09",0.8246,0.8411,0.8246,0.8246,1200.0],["1980-09-10",0.8246,0.8411,0.8246,0.8246,14400.0],["1980-09-11",0.8246,0.8411,0.8246,0.8246,2400.0],["1980-09-12",0.8246,0.8411,0.8246,0.8246,1200.0],["1980-09-15",0.8246,0.8411,0.8246,0.8246,31200.0],["1980-09-16",0.8329,0.8494,0.8329,0.8329,20400.0],["1980-09-17",0.8329,0.8329,0.8329,0.8329,0.0],["1980-09-18",0.8411,0.8576,0.8411,0.8411,14400.0],["1980-09-19",0.8411,0.8576,0.8411,0.8411,1200.0],["1980-09-22",0.8411,0.8576,0.8411,0.8411,24000.0],["1980-09-23",0.8411,0.8576,0.8411,0.8411,55200.0],["1980-09-24",0.8494,0.8659,0.8494,0.8494,38400.0],["1980-09-25",0.8494,0.8659,0.8494,0.8494,3600.0],["1980-09-26",0.8494,0.8576,0.8494,0.8494,20400.0],["1980-09-29",0.8494,0.8576,0.8411,0.8411,13200.0],["1980-09-30",0.8411,0.8576,0.8329,0.8329,32400.0],["1980-10-01",0.8329,0.8494,0.8329,0.8329,40800.0],["1980-10-02",0.8411,0.8576,0.8411,0.8411,20400.0],["1980-10-03",0.8494,0.8659,0.8494,0.8494,21600.0],["1980-10-06",0.8494,0.8741,0.8494,0.8494,28800.0],["1980-10-07",0.8659,0.8823,0.8659,0.8659,39600.0],["1980-10-08",0.8659,0.8741,0.8659,0.8659,6000.0],["1980-10-09",0.8659,0.8823,0.8659,0.8659,2400.0],["1980-10-10",0.8741,0.8906,0.8741,0.8741,18000.0],["1980-10-13",0.8823,0.8906,0.8823,0.8823,18000.0],["1980-10-14",0.8823,0.9071,0.8823,0.8823,36000.0],["1980-10-15",0.8988,0.9071,0.8988,0.8988,14400.0],["1980-10-16",0.8988,0.9236,0.8988,0.8988,16800.0],["1980-10-17",0.8988,0.8988,0.8906,0.8906,50400.0],["1980-10-20",0.8906,0.8906,0.8741,0.8741,76800.0],["1980-10-21",0.8741,0.8906,0.8741,0.8741,14400.0],["1980-10-22",0.8741,0.8823,0.8659,0.8659,31200.0],["1980-10-23",0.8659,0.8741,0.8576,0.8576,20400.0],["1980-10-24",0.8576,0.8741,0.8494,0.8494,13200.0],["1980-10-27",0.8494,0.8741,0.8494,0.8494,3600.0],["1980-10-28",0.8494,0.8659,0.8494,0.8494,12000.0],["1980-10-29",0.8494,0.8741,0.8494,0.8494,2400.0],["1980-10-30",0.8494,0.8494,0.8329,0.8329,58800.0],["1980-10-31",0.8329,0.8494,0.8329,0.8329,44400.0],["1980-11-03",0.8411,0.8576,0.8411,0.8411,38400.0],["1980-11-05",0.8494,0.8576,0.8494,0.8494,33600.0],["1980-11-06",0.8494,0.8494,0.8411,0.8411,14400.0],["1980-11-07",0.8411,0.8494,0.8329,0.8329,1200.0],["1980-11-10",0.8329,0.8411,0.8329,0.8329,14400.0],["1980-11-11",0.8329,0.8494,0.8329,0.8329,19200.0],["1980-11-12",0.8576,0.8741,0.8576,0.8576,64800.0],["1980-11-13",0.8576,0.8741,0.8576,0.8576,2400.0],["1980-11-14",0.8659,0.8823,0.8659,0.8659,24000.0],["1980-11-17",0.8659,0.8823,0.8576,0.8576,78000.0],["1980-11-18",0.8823,0.8988,0.8823,0.8823,169200.0],["1980-11-19",0.8906,0.9153,0.8906,0.8906,28800.0],["1980-11-20",0.9071,0.9236,0.9071,0.9071,26400.0],["1980-11-21",0.9236,0.9401,0.9236,0.9236,15600.0],["1980-11-24",0.9236,0.9401,0.9153,0.9153,8400.0],["1980-11-25",0.9153,0.9401,0.9153,0.9153,8400.0],["1980-11-26",0.9236,0.9401,0.9236,0.9236,10800.0],["1980-11-28",0.9236,0.9401,0.9236,0.9236,4800.0],["1980-12-01",0.9236,0.9401,0.9071,0.9071,28800.0],["1980-12-02",0.9071,0.9318,0.9071,0.9071,25200.0],["1980-12-03",0.9071,0.9401,0.9071,0.9071,4800.0],["1980-12-04",0.9153,0.9401,0.9153,0.9153,13200.0],["1980-12-05",0.9153,0.9401,0.9153,0.9153,13200.0],["1980-12-08",0.9153,0.9401,0.9153,0.9153,3600.0],["1980-12-09",0.9153,0.9236,0.9153,0.9153,76800.0],["1980-12-10",0.9153,0.9236,0.9071,0.9071,2400.0],["1980-12-11",0.9071,0.9071,0.8823,0.8823,37200.0],["1980-12-12",0.8823,0.9071,0.8823,0.8823,118800.0],["1980-12-15",0.8906,0.9071,0.8906,0.8906,30000.0],["1980-12-16",0.8906,0.9071,0.8906,0.8906,10800.0],["1980-12-17",0.8906,0.9071,0.8906,0.8906,3600.0],["1980-12-18",0.9071,0.9318,0.9071,0.9071,152400.0],["1980-12-19",0.9483,0.9648,0.9483,0.9483,114000.0],["1980-12-22",0.9648,0.9813,0.9648,0.9648,8400.0],["1980-12-23",0.9731,0.9895,0.9731,0.9731,54000.0],["1980-12-24",0.9731,0.9895,0.9731,0.9731,69600.0],["1980-12-26",0.9731,0.9895,0.9731,0.9731,6000.0],["1980-12-29",0.9978,1.0225,0.9978,0.9978,46800.0],["1980-12-30",1.006,1.0308,1.006,1.006,93600.0],["1980-12-31",1.0308,1.0555,1.0308,1.0308,57600.0],["1981-01-02",1.0308,1.0555,1.0308,1.0308,2400.0],["1981-01-05",1.0308,1.0555,1.0308,1.0308,15600.0],["1981-01-06",1.0638,1.0885,1.0638,1.0638,75600.0],["1981-01-07",1.0555,1.0555,1.0473,1.0473,51600.0],["1981-01-08",1.0555,1.072,1.0555,1.0555,122400.0],["1981-01-09",1.0555,1.0803,1.0555,1.0555,33600.0],["1981-01-12",1.0555,1.072,1.0555,1.0555,19200.0],["1981-01-13",1.0555,1.072,1.0555,1.0555,72000.0],["1981-01-14",1.0555,1.0803,1.0555,1.0555,19200.0],["1981-01-15",1.0555,1.0555,1.0555,1.0555,0.0],["1981-01-16",1.0638,1.0803,1.0638,1.0638,10800.0],["1981-01-19",1.0638,1.0885,1.0638,1.0638,14400.0],["1981-01-20",1.0638,1.0885,1.0638,1.0638,33600.0],["1981-01-21",1.0638,1.0885,1.0638,1.0638,2400.0],["1981-01-22",1.0638,1.0803,1.0638,1.0638,19200.0],["1981-01-23",1.0638,1.0803,1.0638,1.0638,34800.0],["1981-01-26",1.0638,1.0803,1.0638,1.0638,24000.0],["1981-01-27",1.0638,1.0803,1.0638,1.0638,58800.0],["1981-01-28",1.0638,1.0803,1.0638,1.0638,8400.0],["1981-01-29",1.0638,1.072,1.0638,1.0638,43200.0],["1981-01-30",1.0638,1.072,1.0638,1.0638,1200.0],["1981-02-02",1.0638,1.072,1.0638,1.0638,14400.0],["1981-02-03",1.072,1.0803,1.072,1.072,31200.0],["1981-02-04",1.072,1.0885,1.072,1.072,13200.0],["1981-02-05",1.0967,1.1215,1.0967,1.0967,50400.0],["1981-02-06",1.105,1.1297,1.105,1.105,12000.0],["1981-02-09",1.1132,1.138,1.1132,1.1132,21600.0],["1981-02-10",1.1132,1.1215,1.1132,1.1132,116400.0],["1981-02-11",1.1132,1.1297,1.1132,1.1132,27600.0],["1981-02-12",1.1132,1.1297,1.1132,1.1132,38400.0],["1981-02-13",1.1297,1.1545,1.1297,1.1297,80400.0],["1981-02-17",1.138,1.1627,1.138,1.138,34800.0],["1981-02-18",1.138,1.1545,1.138,1.138,102000.0],["1981-02-19",1.138,1.1462,1.138,1.138,22800.0],["1981-02-20",1.138,1.1462,1.138,1.138,24000.0],["1981-02-23",1.138,1.1545,1.138,1.138,24000.0],["1981-02-24",1.138,1.1545,1.138,1.138,2400.0],["1981-02-25",1.138,1.1545,1.138,1.138,27600.0],["1981-02-26",1.1462,1.1545,1.1462,1.1462,4800.0],["1981-02-27",1.1545,1.171,1.1545,1.1545,2400.0],["1981-03-02",1.1545,1.171,1.1545,1.1545,13200.0],["1981-03-03",1.1545,1.1627,1.1545,1.1545,21600.0],["1981-03-04",1.1545,1.171,1.1545,1.1545,51600.0],["1981-03-05",1.1545,1.171,1.1545,1.1545,3600.0],["1981-03-06",1.1545,1.171,1.1545,1.1545,4800.0],["1981-03-09",1.1545,1.171,1.1545,1.1545,24000.0],["1981-03-10",1.1545,1.171,1.1545,1.1545,15600.0],["1981-03-11",1.1545,1.1792,1.1545,1.1545,7200.0],["1981-03-12",1.1627,1.1792,1.1627,1.1627,96000.0],["1981-03-13",1.1627,1.171,1.1627,1.1627,42000.0],["1981-03-16",1.1627,1.1792,1.1627,1.1627,138000.0],["1981-03-17",1.171,1.1792,1.171,1.171,14400.0],["1981-03-18",1.171,1.1792,1.171,1.171,19200.0],["1981-03-19",1.171,1.1792,1.171,1.171,12000.0],["1981-03-20",1.171,1.171,1.1545,1.1545,100800.0],["1981-03-23",1.1545,1.171,1.1545,1.1545,33600.0],["1981-03-24",1.1545,1.171,1.1545,1.1545,15600.0],["1981-03-25",1.1545,1.171,1.1545,1.1545,99600.0],["1981-03-26",1.1545,1.1792,1.1545,1.1545,51600.0],["1981-03-27",1.1545,1.1792,1.1545,1.1545,7200.0],["1981-03-30",1.1545,1.171,1.1545,1.1545,6000.0],["1981-03-31",1.1545,1.171,1.1545,1.1545,234000.0],["1981-04-01",1.1627,1.1792,1.1627,1.1627,64800.0],["1981-04-02",1.1627,1.1875,1.1627,1.1627,78000.0],["1981-04-03",1.171,1.1875,1.171,1.171,64800.0],["1981-04-06",1.171,1.1875,1.171,1.171,9600.0],["1981-04-07",1.171,1.1875,1.171,1.171,6000.0],["1981-04-08",1.2122,1.2287,1.2122,1.2122,72000.0],["1981-04-09",1.2204,1.2452,1.2204,1.2204,10800.0],["1981-04-10",1.2204,1.2452,1.2204,1.2204,14400.0],["1981-04-13",1.2204,1.2369,1.2204,1.2204,40800.0],["1981-04-14",1.2204,1.2369,1.2204,1.2204,48000.0],["1981-04-15",1.2204,1.2369,1.2204,1.2204,19200.0],["1981-04-16",1.2204,1.2369,1.2204,1.2204,6000.0],["1981-04-20",1.2204,1.2452,1.2204,1.2204,15600.0],["1981-04-21",1.2699,1.2782,1.2699,1.2699,100800.0],["1981-04-22",1.2699,1.2864,1.2699,1.2699,54000.0],["1981-04-23",1.2782,1.2947,1.2782,1.2782,42000.0],["1981-04-24",1.2782,1.3029,1.2782,1.2782,46800.0],["1981-04-27",1.2782,1.2947,1.2782,1.2782,27600.0],["1981-04-28",1.2782,1.2947,1.2782,1.2782,10800.0],["1981-04-29",1.2782,1.2947,1.2782,1.2782,32400.0],["1981-04-30",1.2782,1.2947,1.2782,1.2782,6000.0],["1981-05-01",1.2782,1.2947,1.2782,1.2782,61200.0],["1981-05-04",1.2864,1.3029,1.2864,1.2864,14400.0],["1981-05-05",1.2864,1.3029,1.2864,1.2864,8400.0],["1981-05-06",1.2864,1.2947,1.2782,1.2782,64800.0],["1981-05-07",1.2782,1.2864,1.2782,1.2782,1200.0],["1981-05-08",1.3029,1.3194,1.3029,1.3029,151200.0],["1981-05-11",1.3111,1.3276,1.3111,1.3111,30000.0],["1981-05-12",1.3111,1.3276,1.3111,1.3111,16800.0],["1981-05-13",1.3111,1.3276,1.3111,1.3111,1200.0],["1981-05-14",1.3111,1.3276,1.3111,1.3111,18000.0],["1981-05-15",1.3111,1.3111,1.3111,1.3111,0.0],["1981-05-18",1.3111,1.3276,1.3111,1.3111,32400.0],["1981-05-19",1.3111,1.3276,1.3111,1.3111,3600.0],["1981-05-20",1.3111,1.3276,1.3029,1.3029,28800.0],["1981-05-21",1.3029,1.3194,1.2947,1.2947,40800.0],["1981-05-22",1.2947,1.3111,1.2947,1.2947,4800.0],["1981-05-26",1.2947,1.3111,1.2864,1.2864,46800.0],["1981-05-27",1.2864,1.2947,1.2782,1.2782,92400.0],["1981-05-28",1.2782,1.2947,1.2782,1.2782,25200.0],["1981-05-29",1.2782,1.2947,1.2782,1.2782,7200.0],["1981-06-01",1.2782,1.2947,1.2782,1.2782,26400.0],["1981-06-02",1.2782,1.2947,1.2782,1.2782,44400.0],["1981-06-03",1.2782,1.2947,1.2782,1.2782,44400.0],["1981-06-04",1.2782,1.2947,1.2782,1.2782,51600.0],["1981-06-05",1.2782,1.2947,1.2782,1.2782,14400.0],["1981-06-08",1.2782,1.2947,1.2782,1.2782,6000.0],["1981-06-09",1.2782,1.2947,1.2782,1.2782,18000.0],["1981-06-10",1.2782,1.2947,1.2782,1.2782,90000.0],["1981-06-11",1.2782,1.2947,1.2782,1.2782,27600.0],["1981-06-12",1.2782,1.2947,1.2782,1.2782,19200.0],["1981-06-15",1.3111,1.3276,1.3111,1.3111,72000.0],["1981-06-16",1.3111,1.3194,1.3029,1.3029,25200.0],["1981-06-17",1.3029,1.3111,1.3029,1.3029,19200.0],["1981-06-18",1.3029,1.3111,1.2947,1.2947,37200.0],["1981-06-19",1.2947,1.3029,1.2864,1.2864,31200.0],["1981-06-22",1.2864,1.3029,1.2864,1.2864,14400.0],["1981-06-23",1.2864,1.2947,1.2782,1.2782,2400.0],["1981-06-24",1.2782,1.2947,1.2782,1.2782,108000.0],["1981-06-25",1.2782,1.2864,1.2699,1.2699,32400.0],["1981-06-26",1.2699,1.2864,1.2699,1.2699,7200.0],["1981-06-29",1.2699,1.2864,1.2699,1.2699,18000.0],["1981-06-30",1.2699,1.2947,1.2699,1.2699,61200.0],["1981-07-01",1.2699,1.2947,1.2699,1.2699,2400.0],["1981-07-02",1.2782,1.3111,1.2782,1.2782,19200.0],["1981-07-06",1.2782,1.3029,1.2782,1.2782,25200.0],["1981-07-07",1.2782,1.2947,1.2782,1.2782,54000.0],["1981-07-08",1.2782,1.2947,1.2699,1.2699,28800.0],["1981-07-09",1.2699,1.2864,1.2699,1.2699,14400.0],["1981-07-10",1.2699,1.2699,1.2699,1.2699,0.0],["1981-07-13",1.2699,1.2947,1.2699,1.2699,2400.0],["1981-07-14",1.2699,1.2947,1.2699,1.2699,1200.0],["1981-07-15",1.2782,1.2947,1.2782,1.2782,25200.0],["1981-07-16",1.2782,1.2864,1.2782,1.2782,2400.0],["1981-07-17",1.2782,1.2782,1.2782,1.2782,0.0],["1981-07-20",1.2782,1.2864,1.2782,1.2782,2400.0],["1981-07-21",1.2782,1.2864,1.2782,1.2782,48000.0],["1981-07-22",1.2782,1.2864,1.2699,1.2699,12000.0],["1981-07-23",1.2699,1.2699,1.2699,1.2699,0.0],["1981-07-24",1.2699,1.2699,1.2699,1.2699,0.0],["1981-07-27",1.2699,1.2864,1.2699,1.2699,37200.0],["1981-07-28",1.2699,1.2864,1.2699,1.2699,3600.0],["1981-07-29",1.2699,1.2699,1.2699,1.2699,0.0],["1981-07-30",1.2699,1.2864,1.2699,1.2699,3600.0],["1981-07-31",1.2699,1.2699,1.2699,1.2699,0.0],["1981-08-03",1.2699,1.2864,1.2699,1.2699,46800.0],["1981-08-04",1.2699,1.2864,1.2699,1.2699,9600.0],["1981-08-05",1.2699,1.2864,1.2699,1.2699,105600.0],["1981-08-06",1.2699,1.2782,1.2699,1.2699,38400.0],["1981-08-07",1.2699,1.2699,1.2617,1.2617,24000.0],["1981-08-10",1.2617,1.2617,1.2617,1.2617,0.0],["1981-08-11",1.2617,1.2617,1.2452,1.2452,2400.0],["1981-08-12",1.2452,1.2452,1.2452,1.2452,0.0],["1981-08-13",1.2452,1.2617,1.2452,1.2452,6000.0],["1981-08-14",1.2452,1.2617,1.2452,1.2452,7200.0],["1981-08-17",1.2617,1.2617,1.2369,1.2369,4000.0],["1981-08-18",1.2369,1.2369,1.1998,1.1998,30400.0],["1981-08-19",1.1998,1.2246,1.1875,1.1875,8000.0],["1981-08-20",1.1875,1.1998,1.1875,1.1875,30400.0],["1981-08-21",1.1875,1.1998,1.1875,1.1875,7200.0],["1981-08-24",1.1503,1.1503,1.1256,1.1256,40000.0],["1981-08-25",1.0638,1.0638,1.039,1.039,36800.0],["1981-08-26",1.039,1.0638,1.0267,1.0267,19200.0],["1981-08-27",1.0267,1.0514,1.0143,1.0143,40800.0],["1981-08-28",1.0143,1.039,1.0143,1.0143,32800.0],["1981-08-31",1.0143,1.039,1.0143,1.0143,24000.0],["1981-09-01",1.0143,1.039,1.0143,1.0143,13600.0],["1981-09-02",1.0143,1.0143,1.0143,1.0143,0.0],["1981-09-03",1.0143,1.039,1.0143,1.0143,15200.0],["1981-09-04",1.0143,1.0267,1.0143,1.0143,13600.0],["1981-09-08",1.0143,1.0267,1.0143,1.0143,8000.0],["1981-09-09",1.0267,1.039,1.0267,1.0267,4800.0],["1981-09-10",1.0267,1.0514,1.0267,1.0267,23200.0],["1981-09-11",1.0638,1.1009,1.0638,1.0638,21600.0],["1981-09-14",1.0761,1.1009,1.0761,1.0761,2400.0],["1981-09-15",1.1009,1.1256,1.1009,1.1009,20800.0],["1981-09-16",1.138,1.1627,1.138,1.138,22400.0],["1981-09-17",1.1503,1.1875,1.1503,1.1503,2400.0],["1981-09-18",1.1503,1.1751,1.138,1.138,5600.0],["1981-09-21",1.1627,1.1875,1.1627,1.1627,28800.0],["1981-09-22",1.1627,1.1627,1.1627,1.1627,0.0],["1981-09-23",1.1627,1.1875,1.1503,1.1503,17600.0],["1981-09-24",1.1503,1.1751,1.138,1.138,13600.0],["1981-09-25",1.1256,1.1256,1.0885,1.0885,26400.0],["1981-09-28",1.1009,1.138,1.1009,1.1009,4000.0],["1981-09-29",1.1009,1.138,1.1009,1.1009,8000.0],["1981-09-30",1.1009,1.1009,1.1009,1.1009,0.0],["1981-10-01",1.1132,1.138,1.1132,1.1132,9600.0],["1981-10-02",1.1503,1.1751,1.1503,1.1503,56000.0],["1981-10-05",1.1627,1.1998,1.1627,1.1627,9600.0],["1981-10-06",1.1627,1.1998,1.1627,1.1627,85600.0],["1981-10-07",1.1875,1.2122,1.1875,1.1875,27200.0],["1981-10-08",1.1875,1.2246,1.1751,1.1751,1600.0],["1981-10-09",1.1875,1.2246,1.1875,1.1875,1600.0],["1981-10-12",1.1875,1.2122,1.1751,1.1751,7200.0],["1981-10-13",1.1751,1.2122,1.1751,1.1751,9600.0],["1981-10-14",1.1751,1.2122,1.1751,1.1751,1600.0],["1981-10-15",1.1751,1.1998,1.1751,1.1751,30400.0],["1981-10-16",1.1751,1.1998,1.1627,1.1627,12800.0],["1981-10-19",1.1627,1.1875,1.1503,1.1503,12800.0],["1981-10-20",1.1503,1.1875,1.1503,1.1503,2400.0],["1981-10-21",1.1503,1.1875,1.1503,1.1503,16000.0],["1981-10-22",1.1503,1.1875,1.1503,1.1503,8000.0],["1981-10-23",1.1503,1.1875,1.1503,1.1503,16000.0],["1981-10-26",1.1503,1.1875,1.1503,1.1503,4000.0],["1981-10-27",1.1503,1.1875,1.1503,1.1503,4800.0],["1981-10-28",1.1751,1.1998,1.1751,1.1751,8000.0],["1981-10-29",1.1751,1.1998,1.1751,1.1751,800.0],["1981-10-30",1.1751,1.1751,1.1751,1.1751,0.0],["1981-11-02",1.1751,1.1998,1.1751,1.1751,20800.0],["1981-11-03",1.1751,1.2122,1.1751,1.1751,5600.0],["1981-11-04",1.1875,1.2122,1.1875,1.1875,11200.0],["1981-11-05",1.2122,1.2246,1.2122,1.2122,27200.0],["1981-11-06",1.2122,1.2369,1.1998,1.1998,36000.0],["1981-11-09",1.1998,1.2369,1.1998,1.1998,5600.0],["1981-11-10",1.2246,1.2493,1.2246,1.2246,106400.0],["1981-11-11",1.2246,1.2246,1.2246,1.2246,0.0],["1981-11-12",1.274,1.2988,1.274,1.274,84800.0],["1981-11-13",1.274,1.2988,1.274,1.274,13600.0],["1981-11-16",1.274,1.2864,1.274,1.274,800.0],["1981-11-17",1.274,1.3111,1.274,1.274,9600.0],["1981-11-18",1.274,1.3111,1.274,1.274,4800.0],["1981-11-19",1.274,1.274,1.2493,1.2493,44800.0],["1981-11-20",1.2617,1.274,1.2617,1.2617,1600.0],["1981-11-23",1.2617,1.2617,1.2617,1.2617,0.0],["1981-11-24",1.2617,1.274,1.2617,1.2617,2400.0],["1981-11-25",1.2617,1.274,1.2617,1.2617,13600.0],["1981-11-27",1.2617,1.2864,1.2617,1.2617,37600.0],["1981-11-30",1.274,1.2864,1.274,1.274,20000.0],["1981-12-01",1.274,1.2988,1.274,1.274,20000.0],["1981-12-02",1.274,1.3235,1.274,1.274,18400.0],["1981-12-03",1.2864,1.3235,1.2864,1.2864,3200.0],["1981-12-04",1.2864,1.2864,1.2864,1.2864,0.0],["1981-12-07",1.2988,1.3235,1.2988,1.2988,2400.0],["1981-12-08",1.2988,1.3235,1.2988,1.2988,20800.0],["1981-12-09",1.2988,1.2988,1.2988,1.2988,0.0],["1981-12-10",1.2988,1.3235,1.2988,1.2988,1600.0],["1981-12-11",1.2988,1.3235,1.2988,1.2988,28000.0],["1981-12-14",1.3111,1.3235,1.3111,1.3111,2400.0],["1981-12-15",1.3111,1.3235,1.2988,1.2988,18400.0],["1981-12-16",1.3111,1.3359,1.3111,1.3111,11200.0],["1981-12-17",1.3235,1.3483,1.3235,1.3235,3200.0],["1981-12-18",1.3235,1.3606,1.3235,1.3235,28000.0],["1981-12-21",1.3483,1.3854,1.3483,1.3483,13600.0],["1981-12-22",1.373,1.3977,1.373,1.373,4800.0],["1981-12-23",1.373,1.4101,1.373,1.373,9600.0],["1981-12-24",1.373,1.3977,1.373,1.373,34400.0],["1981-12-28",1.373,1.3977,1.373,1.373,30400.0],["1981-12-29",1.3854,1.4101,1.3854,1.3854,32000.0],["1981-12-30",1.4225,1.4472,1.4225,1.4225,33600.0],["1981-12-31",1.4348,1.4658,1.4348,1.4348,40800.0],["1982-01-04",1.4101,1.4101,1.3977,1.3977,112000.0],["1982-01-05",1.3977,1.4101,1.3977,1.3977,60000.0],["1982-01-06",1.3977,1.3977,1.3854,1.3854,42400.0],["1982-01-07",1.3977,1.4225,1.3977,1.3977,40000.0],["1982-01-08",1.4101,1.4348,1.4101,1.4101,16800.0],["1982-01-11",1.4101,1.4101,1.3854,1.3854,97600.0],["1982-01-12",1.3854,1.3977,1.373,1.373,1600.0],["1982-01-13",1.3483,1.3483,1.3111,1.3111,25600.0],["1982-01-14",1.3111,1.3359,1.3111,1.3111,18400.0],["1982-01-15",1.3359,1.373,1.3359,1.3359,24800.0],["1982-01-18",1.3854,1.4225,1.3854,1.3854,64800.0],["1982-01-19",1.3854,1.4225,1.3854,1.3854,54400.0],["1982-01-20",1.3854,1.3854,1.3606,1.3606,47200.0],["1982-01-21",1.3235,1.3235,1.3111,1.3111,58400.0],["1982-01-22",1.3111,1.3235,1.2864,1.2864,12000.0],["1982-01-25",1.2864,1.2988,1.274,1.274,8800.0],["1982-01-26",1.2493,1.2493,1.2246,1.2246,63200.0],["1982-01-27",1.2246,1.2369,1.2122,1.2122,28000.0],["1982-01-28",1.2369,1.2493,1.2369,1.2369,32800.0],["1982-01-29",1.2369,1.2617,1.2369,1.2369,121600.0],["1982-02-01",1.2369,1.2617,1.2369,1.2369,95200.0],["1982-02-02",1.2369,1.2617,1.2369,1.2369,24000.0],["1982-02-03",1.2369,1.2617,1.2369,1.2369,5600.0],["1982-02-04",1.2369,1.2369,1.2369,1.2369,0.0],["1982-02-05",1.2369,1.2617,1.2369,1.2369,3200.0],["1982-02-08",1.2369,1.2493,1.2246,1.2246,13600.0],["1982-02-09",1.2246,1.2493,1.2246,1.2246,35200.0],["1982-02-10",1.2246,1.2493,1.2246,1.2246,800.0],["1982-02-11",1.2246,1.2369,1.2122,1.2122,12800.0],["1982-02-12",1.2122,1.2369,1.2122,1.2122,3200.0],["1982-02-16",1.2122,1.2122,1.1875,1.1875,4000.0],["1982-02-17",1.1875,1.1998,1.1751,1.1751,11200.0],["1982-02-18",1.1751,1.1751,1.1751,1.1751,0.0],["1982-02-19",1.1751,1.1875,1.1503,1.1503,19200.0],["1982-02-22",1.1503,1.1875,1.1503,1.1503,1600.0],["1982-02-23",1.1503,1.1751,1.138,1.138,14400.0],["1982-02-24",1.138,1.1503,1.138,1.138,44000.0],["1982-02-25",1.138,1.1503,1.138,1.138,27200.0],["1982-02-26",1.138,1.138,1.1132,1.1132,6400.0],["1982-03-01",1.1132,1.138,1.1132,1.1132,1600.0],["1982-03-02",1.1132,1.138,1.1132,1.1132,16000.0],["1982-03-03",1.1132,1.1256,1.0885,1.0885,38400.0],["1982-03-04",1.0885,1.1256,1.0885,1.0885,60000.0],["1982-03-05",1.0885,1.1256,1.0885,1.0885,49600.0],["1982-03-08",1.0761,1.0761,1.0514,1.0514,28000.0],["1982-03-09",1.0514,1.0638,1.0267,1.0267,59200.0],["1982-03-10",1.0267,1.0638,1.0267,1.0267,66400.0],["1982-03-11",1.039,1.0638,1.039,1.039,13600.0],["1982-03-12",1.0514,1.0885,1.0514,1.0514,300800.0],["1982-03-15",1.0514,1.0514,1.0514,1.0514,0.0],["1982-03-16",1.0514,1.0638,1.0514,1.0514,12000.0],["1982-03-17",1.0514,1.0638,1.039,1.039,16000.0],["1982-03-18",1.039,1.0638,1.039,1.039,107200.0],["1982-03-19",1.039,1.0638,1.039,1.039,57600.0],["1982-03-22",1.0885,1.1256,1.0885,1.0885,314400.0],["1982-03-23",1.0885,1.1256,1.0885,1.0885,3200.0],["1982-03-24",1.0885,1.1009,1.0761,1.0761,20000.0],["1982-03-25",1.0761,1.1009,1.0761,1.0761,3200.0],["1982-03-26",1.0761,1.1009,1.0638,1.0638,5600.0],["1982-03-29",1.0885,1.1132,1.0885,1.0885,41600.0],["1982-03-30",1.0885,1.1132,1.0885,1.0885,31200.0],["1982-03-31",1.0885,1.1132,1.0885,1.0885,2400.0],["1982-04-01",1.0885,1.1132,1.0885,1.0885,108000.0],["1982-04-02",1.1009,1.138,1.1009,1.1009,59200.0],["1982-04-05",1.1009,1.138,1.1009,1.1009,22400.0],["1982-04-06",1.1256,1.1503,1.1256,1.1256,14400.0],["1982-04-07",1.1751,1.2122,1.1751,1.1751,42400.0],["1982-04-08",1.1751,1.2122,1.1751,1.1751,19200.0],["1982-04-12",1.1875,1.2122,1.1875,1.1875,31200.0],["1982-04-13",1.1875,1.1875,1.1627,1.1627,51200.0],["1982-04-14",1.1627,1.1751,1.1503,1.1503,800.0],["1982-04-15",1.1503,1.1751,1.138,1.138,4000.0],["1982-04-16",1.138,1.1751,1.138,1.138,800.0],["1982-04-19",1.1503,1.1751,1.1503,1.1503,10400.0],["1982-04-20",1.1503,1.1751,1.1503,1.1503,3200.0],["1982-04-21",1.1503,1.1751,1.1503,1.1503,1600.0],["1982-04-22",1.1503,1.1751,1.1503,1.1503,32000.0],["1982-04-23",1.1503,1.1751,1.1503,1.1503,27200.0],["1982-04-26",1.1627,1.1998,1.1627,1.1627,44800.0],["1982-04-27",1.1627,1.1998,1.1627,1.1627,19200.0],["1982-04-28",1.1627,1.1875,1.1627,1.1627,33600.0],["1982-04-29",1.1627,1.1875,1.1627,1.1627,40000.0],["1982-04-30",1.1751,1.1875,1.1751,1.1751,19200.0],["1982-05-03",1.1751,1.1875,1.1751,1.1751,3200.0],["1982-05-04",1.1751,1.1875,1.1751,1.1751,2400.0],["1982-05-05",1.1875,1.2122,1.1875,1.1875,19200.0],["1982-05-06",1.2122,1.2369,1.2122,1.2122,20800.0],["1982-05-07",1.2122,1.2369,1.2122,1.2122,6400.0],["1982-05-10",1.2122,1.2246,1.1998,1.1998,29600.0],["1982-05-11",1.1998,1.2246,1.1998,1.1998,1600.0],["1982-05-12",1.1998,1.2246,1.1998,1.1998,7200.0],["1982-05-13",1.1998,1.2369,1.1998,1.1998,28000.0],["1982-05-14",1.1998,1.2122,1.1936,1.1936,70400.0],["1982-05-17",1.1936,1.2122,1.1875,1.1875,21600.0],["1982-05-18",1.1875,1.1998,1.1751,1.1751,32000.0],["1982-05-19",1.1751,1.1875,1.1751,1.1751,10400.0],["1982-05-20",1.1751,1.1998,1.1751,1.1751,30400.0],["1982-05-21",1.1751,1.1998,1.1751,1.1751,33600.0],["1982-05-24",1.1751,1.1875,1.1751,1.1751,24000.0],["1982-05-25",1.1751,1.1751,1.1751,1.1751,0.0],["1982-05-26",1.1751,1.1875,1.1503,1.1503,44800.0],["1982-05-27",1.1503,1.1751,1.1503,1.1503,3200.0],["1982-05-28",1.1503,1.1751,1.1503,1.1503,74400.0],["1982-06-01",1.1503,1.1751,1.1503,1.1503,1600.0],["1982-06-02",1.1503,1.1503,1.1503,1.1503,0.0],["1982-06-03",1.1503,1.1875,1.1503,1.1503,4800.0],["1982-06-04",1.1503,1.1875,1.1503,1.1503,8000.0],["1982-06-07",1.1503,1.1751,1.1503,1.1503,32000.0],["1982-06-08",1.1503,1.1503,1.1503,1.1503,0.0],["1982-06-09",1.1503,1.1627,1.138,1.138,92800.0],["1982-06-10",1.138,1.1503,1.138,1.138,33600.0],["1982-06-11",1.138,1.1503,1.1256,1.1256,11200.0],["1982-06-14",1.1256,1.1256,1.0885,1.0885,19200.0],["1982-06-15",1.0885,1.0885,1.0638,1.0638,8000.0],["1982-06-16",1.0638,1.0885,1.0514,1.0514,8000.0],["1982-06-17",1.0638,1.0885,1.0638,1.0638,584800.0],["1982-06-18",1.0638,1.0885,1.0514,1.0514,9600.0],["1982-06-21",1.0514,1.0761,1.0514,1.0514,39200.0],["1982-06-22",1.0514,1.0761,1.0514,1.0514,800.0],["1982-06-23",1.0514,1.0885,1.0514,1.0514,4000.0],["1982-06-24",1.0638,1.0885,1.0638,1.0638,11200.0],["1982-06-25",1.0638,1.0761,1.0514,1.0514,8000.0],["1982-06-28",1.0514,1.0761,1.0514,1.0514,20000.0],["1982-06-29",1.0514,1.0761,1.0514,1.0514,119200.0],["1982-06-30",1.0638,1.0885,1.0638,1.0638,3200.0],["1982-07-01",1.0699,1.0885,1.0699,1.0699,1600.0],["1982-07-02",1.0699,1.0885,1.0699,1.0699,44800.0],["1982-07-06",1.0761,1.1009,1.0761,1.0761,40800.0],["1982-07-07",1.0761,1.1009,1.0761,1.0761,84800.0],["1982-07-08",1.0761,1.1009,1.0761,1.0761,43200.0],["1982-07-09",1.0761,1.1132,1.0761,1.0761,40800.0],["1982-07-12",1.0885,1.1132,1.0885,1.0885,17600.0],["1982-07-13",1.0885,1.1256,1.0885,1.0885,32000.0],["1982-07-14",1.0885,1.1256,1.0885,1.0885,26400.0],["1982-07-15",1.1009,1.1256,1.1009,1.1009,9600.0],["1982-07-16",1.1009,1.1256,1.1009,1.1009,36000.0],["1982-07-19",1.1132,1.1503,1.1132,1.1132,84000.0],["1982-07-20",1.1256,1.1627,1.1256,1.1256,2400.0],["1982-07-21",1.1256,1.1627,1.1256,1.1256,1600.0],["1982-07-22",1.1503,1.1751,1.1503,1.1503,31200.0],["1982-07-23",1.1503,1.1875,1.1503,1.1503,8000.0],["1982-07-26",1.1627,1.1875,1.1627,1.1627,16000.0],["1982-07-27",1.1627,1.1875,1.1627,1.1627,30400.0],["1982-07-28",1.1627,1.1875,1.1503,1.1503,18400.0],["1982-07-29",1.1627,1.1875,1.1627,1.1627,12000.0],["1982-07-30",1.1627,1.1627,1.1627,1.1627,0.0],["1982-08-02",1.1751,1.1998,1.1751,1.1751,19200.0],["1982-08-03",1.1751,1.1998,1.1751,1.1751,9600.0],["1982-08-04",1.1751,1.1998,1.1751,1.1751,4800.0],["1982-08-05",1.1751,1.1751,1.1751,1.1751,0.0],["1982-08-06",1.1751,1.1751,1.1751,1.1751,0.0],["1982-08-09",1.1751,1.1998,1.1627,1.1627,11200.0],["1982-08-10",1.1627,1.1751,1.1503,1.1503,9600.0],["1982-08-11",1.1503,1.1751,1.1503,1.1503,24000.0],["1982-08-12",1.1503,1.1751,1.1503,1.1503,9600.0],["1982-08-13",1.1503,1.1875,1.1503,1.1503,11200.0],["1982-08-16",1.1503,1.1503,1.1503,1.1503,0.0],["1982-08-17",1.1627,1.1998,1.1627,1.1627,24800.0],["1982-08-18",1.2246,1.2493,1.2246,1.2246,45600.0],["1982-08-19",1.2246,1.2617,1.2246,1.2246,10400.0],["1982-08-20",1.2246,1.2617,1.2246,1.2246,800.0],["1982-08-23",1.2246,1.2617,1.2246,1.2246,800.0],["1982-08-24",1.2369,1.2617,1.2369,1.2369,35200.0],["1982-08-25",1.2493,1.2617,1.2493,1.2493,47200.0],["1982-08-26",1.2493,1.274,1.2493,1.2493,1600.0],["1982-08-27",1.2493,1.274,1.2493,1.2493,97600.0],["1982-08-30",1.2493,1.274,1.2493,1.2493,55200.0],["1982-08-31",1.2493,1.274,1.2493,1.2493,34400.0],["1982-09-01",1.2493,1.274,1.2493,1.2493,9600.0],["1982-09-02",1.2493,1.274,1.2493,1.2493,5600.0],["1982-09-03",1.2493,1.274,1.2493,1.2493,28800.0],["1982-09-07",1.2493,1.274,1.2493,1.2493,800.0],["1982-09-08",1.2493,1.2617,1.2493,1.2493,22400.0],["1982-09-09",1.2493,1.2617,1.2493,1.2493,4000.0],["1982-09-10",1.2493,1.2617,1.2493,1.2493,35200.0],["1982-09-13",1.2493,1.2617,1.2493,1.2493,12000.0],["1982-09-14",1.2493,1.2617,1.2493,1.2493,8000.0],["1982-09-15",1.2493,1.2617,1.2493,1.2493,7200.0],["1982-09-16",1.2493,1.2617,1.2493,1.2493,12800.0],["1982-09-17",1.2493,1.274,1.2493,1.2493,9600.0],["1982-09-20",1.2493,1.274,1.2493,1.2493,11200.0],["1982-09-21",1.274,1.2988,1.274,1.274,70400.0],["1982-09-22",1.2864,1.3111,1.2864,1.2864,48000.0],["1982-09-23",1.2864,1.3111,1.2864,1.2864,15200.0],["1982-09-24",1.2988,1.3111,1.2988,1.2988,26400.0],["1982-09-27",1.2988,1.2988,1.2864,1.2864,86400.0],["1982-09-28",1.3235,1.3483,1.3235,1.3235,31200.0],["1982-09-29",1.3359,1.3606,1.3359,1.3359,148800.0],["1982-09-30",1.3359,1.3606,1.3359,1.3359,24000.0],["1982-10-01",1.3359,1.3606,1.3359,1.3359,5600.0],["1982-10-04",1.3359,1.3483,1.3235,1.3235,91200.0],["1982-10-05",1.3235,1.3483,1.3235,1.3235,4000.0],["1982-10-06",1.373,1.4101,1.373,1.373,94400.0],["1982-10-07",1.373,1.4101,1.373,1.373,12000.0],["1982-10-08",1.4472,1.4843,1.4472,1.4472,69600.0],["1982-10-11",1.5462,1.5709,1.5462,1.5462,108800.0],["1982-10-12",1.5462,1.5585,1.5338,1.5338,88000.0],["1982-10-13",1.5338,1.5709,1.5338,1.5338,30400.0],["1982-10-14",1.5338,1.5462,1.5214,1.5214,92000.0],["1982-10-15",1.5214,1.5338,1.5214,1.5214,80000.0],["1982-10-18",1.5214,1.5214,1.5091,1.5091,5600.0],["1982-10-19",1.5091,1.5214,1.4843,1.4843,16000.0],["1982-10-20",1.4843,1.5214,1.4843,1.4843,164800.0],["1982-10-21",1.4843,1.5214,1.4843,1.4843,9600.0],["1982-10-22",1.4843,1.5214,1.4843,1.4843,7200.0],["1982-10-25",1.4472,1.4472,1.4101,1.4101,64000.0],["1982-10-26",1.4101,1.4348,1.4101,1.4101,11200.0],["1982-10-27",1.4101,1.4348,1.4101,1.4101,1600.0],["1982-10-28",1.4101,1.4287,1.4101,1.4101,8800.0],["1982-10-29",1.4101,1.4287,1.4101,1.4101,7200.0],["1982-11-01",1.4101,1.4225,1.3977,1.3977,36000.0],["1982-11-02",1.3977,1.4287,1.3977,1.3977,28800.0],["1982-11-03",1.3977,1.3977,1.3977,1.3977,0.0],["1982-11-04",1.4348,1.472,1.4348,1.4348,16800.0],["1982-11-05",1.4348,1.4472,1.4225,1.4225,58400.0],["1982-11-08",1.4225,1.4472,1.4101,1.4101,41600.0],["1982-11-09",1.4101,1.4348,1.3977,1.3977,21600.0],["1982-11-10",1.3977,1.4225,1.3977,1.3977,49600.0],["1982-11-11",1.3977,1.4225,1.3977,1.3977,21600.0],["1982-11-12",1.3977,1.4225,1.3977,1.3977,35200.0],["1982-11-15",1.3977,1.3977,1.3606,1.3606,76800.0],["1982-11-16",1.3606,1.3606,1.3359,1.3359,30400.0],["1982-11-17",1.3359,1.373,1.3359,1.3359,62400.0],["1982-11-18",1.3359,1.373,1.3359,1.3359,15200.0],["1982-11-19",1.3359,1.373,1.3359,1.3359,8000.0],["1982-11-22",1.3359,1.3606,1.3359,1.3359,44000.0],["1982-11-23",1.3359,1.3606,1.3359,1.3359,160000.0],["1982-11-24",1.3359,1.3359,1.3359,1.3359,0.0],["1982-11-26",1.3359,1.3483,1.3359,1.3359,4000.0],["1982-11-29",1.3359,1.3483,1.3359,1.3359,4000.0],["1982-11-30",1.3359,1.3606,1.3359,1.3359,281600.0],["1982-12-01",1.3606,1.373,1.3606,1.3606,22400.0],["1982-12-02",1.3606,1.3854,1.3606,1.3606,43200.0],["1982-12-03",1.3606,1.373,1.3606,1.3606,2400.0],["1982-12-06",1.3606,1.3854,1.3606,1.3606,19200.0],["1982-12-07",1.3606,1.3854,1.3606,1.3606,12000.0],["1982-12-08",1.3606,1.3854,1.3606,1.3606,28800.0],["1982-12-09",1.3606,1.3854,1.3606,1.3606,7200.0],["1982-12-10",1.3606,1.373,1.3483,1.3483,28800.0],["1982-12-13",1.3359,1.3359,1.3111,1.3111,77600.0],["1982-12-14",1.2493,1.2493,1.2122,1.2122,43200.0],["1982-12-15",1.1503,1.1503,1.1256,1.1256,179200.0],["1982-12-16",1.1751,1.1998,1.1751,1.1751,86400.0],["1982-12-17",1.2122,1.2493,1.2122,1.2122,21600.0],["1982-12-20",1.2122,1.2493,1.2122,1.2122,4000.0],["1982-12-21",1.2246,1.2493,1.2246,1.2246,6400.0],["1982-12-22",1.2493,1.2802,1.2493,1.2493,25600.0],["1982-12-23",1.2988,1.3235,1.2988,1.2988,35200.0],["1982-12-27",1.2988,1.3111,1.2988,1.2988,50400.0],["1982-12-28",1.2988,1.3111,1.2864,1.2864,53600.0],["1982-12-29",1.2864,1.3111,1.2864,1.2864,4800.0],["1982-12-30",1.2864,1.2988,1.2864,1.2864,60000.0],["1982-12-31",1.2864,1.2864,1.2864,1.2864,0.0],["1983-01-03",1.2864,1.2988,1.2864,1.2864,24800.0],["1983-01-04",1.2864,1.2988,1.2864,1.2864,46400.0],["1983-01-05",1.2864,1.2988,1.2864,1.2864,4000.0],["1983-01-06",1.2864,1.2988,1.2864,1.2864,13600.0],["1983-01-07",1.2864,1.3111,1.2864,1.2864,52800.0],["1983-01-10",1.2864,1.3111,1.2864,1.2864,14400.0],["1983-01-11",1.2864,1.3111,1.2864,1.2864,4000.0],["1983-01-12",1.2864,1.3111,1.2864,1.2864,8800.0],["1983-01-13",1.2864,1.2988,1.274,1.274,40000.0],["1983-01-14",1.274,1.2864,1.274,1.274,46400.0],["1983-01-17",1.274,1.2864,1.274,1.274,21600.0],["1983-01-18",1.274,1.2864,1.274,1.274,30400.0],["1983-01-19",1.274,1.2864,1.274,1.274,19200.0],["1983-01-20",1.274,1.2864,1.2617,1.2617,160800.0],["1983-01-21",1.2617,1.2864,1.2617,1.2617,4000.0],["1983-01-24",1.2617,1.2617,1.2246,1.2246,54400.0],["1983-01-25",1.2246,1.2617,1.2246,1.2246,23200.0],["1983-01-26",1.2246,1.2617,1.2246,1.2246,3200.0],["1983-01-27",1.2246,1.2617,1.2246,1.2246,1600.0],["1983-01-28",1.2246,1.2617,1.2246,1.2246,20000.0],["1983-01-31",1.2246,1.2493,1.2246,1.2246,6400.0],["1983-02-01",1.2246,1.2493,1.2246,1.2246,2400.0],["1983-02-02",1.2246,1.2493,1.2246,1.2246,8000.0],["1983-02-03",1.2246,1.2493,1.2122,1.2122,28000.0],["1983-02-04",1.2122,1.2246,1.2122,1.2122,50400.0],["1983-02-07",1.2122,1.2369,1.2122,1.2122,108800.0],["1983-02-08",1.2246,1.2493,1.2246,1.2246,360000.0],["1983-02-09",1.2246,1.2493,1.2246,1.2246,800.0],["1983-02-10",1.2246,1.2493,1.2246,1.2246,5600.0],["1983-02-11",1.2369,1.274,1.2369,1.2369,51200.0],["1983-02-14",1.2493,1.274,1.2493,1.2493,10400.0],["1983-02-15",1.2617,1.2988,1.2617,1.2617,20800.0],["1983-02-16",1.274,1.2988,1.274,1.274,800.0],["1983-02-17",1.274,1.2988,1.274,1.274,4800.0],["1983-02-18",1.3111,1.3359,1.3111,1.3111,89600.0],["1983-02-22",1.3111,1.3111,1.2864,1.2864,24800.0],["1983-02-23",1.274,1.274,1.2493,1.2493,44000.0],["1983-02-24",1.2493,1.274,1.2493,1.2493,1600.0],["1983-02-25",1.2493,1.274,1.2493,1.2493,19200.0],["1983-02-28",1.2493,1.274,1.2493,1.2493,50400.0],["1983-03-01",1.2493,1.2617,1.2493,1.2493,65600.0],["1983-03-02",1.2493,1.274,1.2493,1.2493,0.0],["1983-03-03",1.2493,1.274,1.2493,1.2493,9600.0],["1983-03-04",1.2493,1.274,1.2493,1.2493,800.0],["1983-03-07",1.2493,1.2617,1.2493,1.2493,2400.0],["1983-03-08",1.2493,1.274,1.2493,1.2493,36800.0],["1983-03-09",1.2493,1.2617,1.2493,1.2493,1600.0],["1983-03-10",1.2493,1.2617,1.2493,1.2493,8000.0],["1983-03-11",1.2493,1.2493,1.2246,1.2246,51200.0],["1983-03-14",1.1998,1.1998,1.1751,1.1751,68000.0],["1983-03-15",1.1751,1.1875,1.1751,1.1751,9600.0],["1983-03-16",1.1751,1.1875,1.1751,1.1751,203200.0],["1983-03-17",1.1751,1.1875,1.1751,1.1751,271200.0],["1983-03-18",1.1751,1.1875,1.1627,1.1627,10400.0],["1983-03-21",1.1627,1.1751,1.138,1.138,114400.0],["1983-03-22",1.138,1.1751,1.138,1.138,2400.0],["1983-03-23",1.138,1.1751,1.138,1.138,16000.0],["1983-03-24",1.1627,1.1751,1.1627,1.1627,16000.0],["1983-03-25",1.1627,1.1875,1.1627,1.1627,37600.0],["1983-03-28",1.1627,1.1875,1.1627,1.1627,16000.0],["1983-03-29",1.1627,1.1627,1.138,1.138,25600.0],["1983-03-30",1.1503,1.1751,1.1503,1.1503,44800.0],["1983-03-31",1.1627,1.1875,1.1627,1.1627,36000.0],["1983-04-04",1.1751,1.1875,1.1751,1.1751,32000.0],["1983-04-05",1.1751,1.1998,1.1751,1.1751,52000.0],["1983-04-06",1.1875,1.2122,1.1875,1.1875,36800.0],["1983-04-07",1.1875,1.2122,1.1875,1.1875,20800.0],["1983-04-08",1.1998,1.2246,1.1998,1.1998,43200.0],["1983-04-11",1.1998,1.2246,1.1998,1.1998,16800.0],["1983-04-12",1.1998,1.2246,1.1998,1.1998,1600.0],["1983-04-13",1.2246,1.2493,1.2246,1.2246,42400.0],["1983-04-14",1.274,1.2988,1.274,1.274,125600.0],["1983-04-15",1.2988,1.3235,1.2988,1.2988,21600.0],["1983-04-18",1.3483,1.373,1.3483,1.3483,70400.0],["1983-04-19",1.3854,1.4101,1.3854,1.3854,76800.0],["1983-04-20",1.4101,1.4472,1.4101,1.4101,63200.0],["1983-04-21",1.4596,1.4843,1.4596,1.4596,67200.0],["1983-04-22",1.5091,1.5462,1.5091,1.5091,91200.0],["1983-04-25",1.5214,1.5462,1.5214,1.5214,23200.0],["1983-04-26",1.5214,1.5214,1.4843,1.4843,71200.0],["1983-04-27",1.4843,1.4967,1.4843,1.4843,52800.0],["1983-04-28",1.4843,1.4967,1.4719,1.4719,41600.0],["1983-04-29",1.4719,1.4905,1.4596,1.4596,41600.0],["1983-05-02",1.4596,1.472,1.4348,1.4348,21600.0],["1983-05-03",1.4348,1.4348,1.4101,1.4101,37600.0],["1983-05-04",1.4101,1.4348,1.4101,1.4101,2400.0],["1983-05-05",1.4101,1.4348,1.4101,1.4101,19200.0],["1983-05-06",1.4101,1.4348,1.3977,1.3977,13600.0],["1983-05-09",1.4101,1.4348,1.4101,1.4101,34400.0],["1983-05-10",1.4225,1.4348,1.4225,1.4225,30400.0],["1983-05-11",1.4348,1.4472,1.4348,1.4348,53600.0],["1983-05-12",1.4348,1.4472,1.4348,1.4348,5600.0],["1983-05-13",1.4348,1.4472,1.4348,1.4348,58400.0],["1983-05-16",1.4348,1.4596,1.4348,1.4348,40000.0],["1983-05-17",1.4719,1.5091,1.4719,1.4719,64000.0],["1983-05-18",1.4843,1.5091,1.4843,1.4843,57600.0],["1983-05-19",1.4843,1.5091,1.4843,1.4843,12800.0],["1983-05-20",1.4843,1.4967,1.4719,1.4719,20800.0],["1983-05-23",1.4719,1.4967,1.4719,1.4719,13600.0],["1983-05-24",1.4843,1.4967,1.4843,1.4843,40000.0],["1983-05-25",1.4843,1.5091,1.4843,1.4843,132800.0],["1983-05-26",1.5091,1.5338,1.5091,1.5091,23200.0],["1983-05-27",1.5091,1.5338,1.5091,1.5091,20000.0],["1983-05-31",1.5214,1.5585,1.5214,1.5214,9600.0],["1983-06-01",1.5214,1.5585,1.5214,1.5214,4800.0],["1983-06-02",1.5214,1.5462,1.5214,1.5214,19200.0],["1983-06-03",1.5338,1.5585,1.5338,1.5338,37600.0],["1983-06-06",1.5338,1.5709,1.5338,1.5338,11200.0],["1983-06-07",1.5338,1.5585,1.5338,1.5338,31200.0],["1983-06-08",1.5338,1.5585,1.5338,1.5338,11200.0],["1983-06-09",1.5338,1.5585,1.5338,1.5338,2400.0],["1983-06-10",1.5585,1.5833,1.5585,1.5585,43200.0],["1983-06-13",1.5585,1.5709,1.5585,1.5585,25600.0],["1983-06-14",1.5585,1.5833,1.5585,1.5585,24000.0],["1983-06-15",1.5585,1.5833,1.5585,1.5585,2400.0],["1983-06-16",1.5709,1.5956,1.5709,1.5709,40800.0],["1983-06-17",1.5709,1.608,1.5709,1.5709,16800.0],["1983-06-20",1.5833,1.608,1.5833,1.5833,7200.0],["1983-06-21",1.5833,1.6204,1.5833,1.5833,15200.0],["1983-06-22",1.5956,1.6328,1.5956,1.5956,7200.0],["1983-06-23",1.608,1.6328,1.608,1.608,36800.0],["1983-06-24",1.608,1.6328,1.5956,1.5956,61600.0],["1983-06-27",1.5833,1.5833,1.5709,1.5709,55200.0],["1983-06-28",1.5709,1.5833,1.5709,1.5709,27200.0],["1983-06-29",1.5709,1.5709,1.5462,1.5462,54400.0],["1983-06-30",1.5462,1.5709,1.5462,1.5462,16800.0],["1983-07-01",1.5462,1.5709,1.5462,1.5462,48800.0],["1983-07-05",1.5462,1.5462,1.5214,1.5214,49600.0],["1983-07-06",1.5214,1.5462,1.5214,1.5214,1600.0],["1983-07-07",1.5338,1.5585,1.5338,1.5338,13600.0],["1983-07-08",1.5338,1.5709,1.5338,1.5338,60000.0],["1983-07-11",1.5462,1.5833,1.5462,1.5462,66400.0],["1983-07-12",1.5462,1.5833,1.5462,1.5462,4000.0],["1983-07-13",1.5709,1.5833,1.5709,1.5709,19200.0],["1983-07-14",1.5709,1.5956,1.5709,1.5709,199200.0],["1983-07-15",1.5833,1.608,1.5833,1.5833,12000.0],["1983-07-18",1.5833,1.608,1.5833,1.5833,12800.0],["1983-07-19",1.5833,1.608,1.5833,1.5833,11200.0],["1983-07-20",1.608,1.6328,1.608,1.608,24800.0],["1983-07-21",1.608,1.6328,1.608,1.608,1600.0],["1983-07-22",1.608,1.6328,1.608,1.608,3200.0],["1983-07-25",1.608,1.6328,1.608,1.608,14400.0],["1983-07-26",1.608,1.6328,1.608,1.608,16800.0],["1983-07-27",1.608,1.6328,1.608,1.608,29600.0],["1983-07-28",1.608,1.608,1.608,1.608,0.0],["1983-07-29",1.5956,1.5956,1.5833,1.5833,47200.0],["1983-08-01",1.5833,1.5833,1.5709,1.5709,16800.0],["1983-08-02",1.5709,1.5833,1.5709,1.5709,11200.0],["1983-08-03",1.5709,1.5833,1.5709,1.5709,3200.0],["1983-08-04",1.5709,1.5833,1.5462,1.5462,89600.0],["1983-08-05",1.5462,1.5833,1.5462,1.5462,8000.0],["1983-08-08",1.5462,1.5709,1.5462,1.5462,38400.0],["1983-08-09",1.5462,1.5462,1.5462,1.5462,0.0],["1983-08-10",1.5462,1.5709,1.5462,1.5462,800.0],["1983-08-11",1.5585,1.5833,1.5585,1.5585,3200.0],["1983-08-12",1.5585,1.5709,1.5585,1.5585,8000.0],["1983-08-15",1.5585,1.5709,1.5585,1.5585,85600.0],["1983-08-16",1.5585,1.5709,1.5462,1.5462,94400.0],["1983-08-17",1.5462,1.5585,1.5462,1.5462,19200.0],["1983-08-18",1.5462,1.5585,1.5338,1.5338,25600.0],["1983-08-19",1.5338,1.5585,1.5338,1.5338,16000.0],["1983-08-22",1.5338,1.5585,1.5338,1.5338,5600.0],["1983-08-23",1.5338,1.5585,1.5338,1.5338,14400.0],["1983-08-24",1.5338,1.5585,1.5338,1.5338,8000.0],["1983-08-25",1.5338,1.5338,1.5338,1.5338,0.0],["1983-08-26",1.5338,1.5462,1.5091,1.5091,42400.0],["1983-08-29",1.5091,1.5462,1.5091,1.5091,11200.0],["1983-08-30",1.5214,1.5462,1.5214,1.5214,9600.0],["1983-08-31",1.5214,1.5585,1.5214,1.5214,24000.0],["1983-09-01",1.5214,1.5585,1.5214,1.5214,3200.0],["1983-09-02",1.5214,1.5585,1.5214,1.5214,800.0],["1983-09-06",1.5214,1.5585,1.5214,1.5214,10400.0],["1983-09-07",1.5338,1.5585,1.5338,1.5338,29600.0],["1983-09-08",1.5338,1.5585,1.5338,1.5338,4800.0],["1983-09-09",1.5462,1.5833,1.5462,1.5462,8000.0],["1983-09-12",1.5585,1.5833,1.5585,1.5585,12000.0],["1983-09-13",1.5585,1.5833,1.5585,1.5585,21600.0],["1983-09-14",1.5585,1.5833,1.5585,1.5585,6400.0],["1983-09-15",1.5709,1.5833,1.5709,1.5709,364000.0],["1983-09-16",1.5709,1.5956,1.5709,1.5709,34400.0],["1983-09-19",1.6451,1.6699,1.6451,1.6451,76800.0],["1983-09-20",1.6699,1.6822,1.6699,1.6699,28000.0],["1983-09-21",1.6946,1.7193,1.6946,1.6946,26400.0],["1983-09-22",1.6946,1.7317,1.6946,1.6946,26400.0],["1983-09-23",1.707,1.7317,1.707,1.707,28000.0],["1983-09-26",1.707,1.7317,1.707,1.707,3200.0],["1983-09-27",1.707,1.7193,1.6946,1.6946,233600.0],["1983-09-28",1.6946,1.7193,1.6946,1.6946,19200.0],["1983-09-29",1.6946,1.7193,1.6946,1.6946,21600.0],["1983-09-30",1.6946,1.6946,1.6575,1.6575,39200.0],["1983-10-03",1.6575,1.6699,1.6575,1.6575,56000.0],["1983-10-04",1.6575,1.6822,1.6575,1.6575,16000.0],["1983-10-05",1.6575,1.6822,1.6575,1.6575,9600.0],["1983-10-06",1.6699,1.6822,1.6699,1.6699,28000.0],["1983-10-07",1.6699,1.6822,1.6699,1.6699,164800.0],["1983-10-10",1.6699,1.6822,1.6575,1.6575,32000.0],["1983-10-11",1.6699,1.6822,1.6699,1.6699,8800.0],["1983-10-12",1.6699,1.6822,1.6575,1.6575,20800.0],["1983-10-13",1.6575,1.6822,1.6575,1.6575,16800.0],["1983-10-14",1.6699,1.6822,1.6699,1.6699,70400.0],["1983-10-17",1.6699,1.6822,1.6699,1.6699,104000.0],["1983-10-18",1.6699,1.6822,1.6451,1.6451,132000.0],["1983-10-19",1.6204,1.6204,1.5956,1.5956,88000.0],["1983-10-20",1.6204,1.6451,1.6204,1.6204,44800.0],["1983-10-21",1.6328,1.6575,1.6328,1.6328,53600.0],["1983-10-24",1.6328,1.6575,1.6328,1.6328,9600.0],["1983-10-25",1.6328,1.6575,1.6328,1.6328,6400.0],["1983-10-26",1.6328,1.6699,1.6328,1.6328,2400.0],["1983-10-27",1.6328,1.6699,1.6328,1.6328,800.0],["1983-10-28",1.6328,1.6575,1.6328,1.6328,8800.0],["1983-10-31",1.6328,1.6575,1.6328,1.6328,800.0],["1983-11-01",1.6328,1.6575,1.6328,1.6328,800.0],["1983-11-02",1.6451,1.6575,1.6451,1.6451,52000.0],["1983-11-03",1.6451,1.6575,1.6451,1.6451,28800.0],["1983-11-04",1.6451,1.6575,1.6451,1.6451,2400.0],["1983-11-07",1.6451,1.6575,1.6328,1.6328,2400.0],["1983-11-08",1.6328,1.6575,1.6328,1.6328,2400.0],["1983-11-09",1.6328,1.6575,1.6328,1.6328,8000.0],["1983-11-10",1.6328,1.6575,1.6328,1.6328,17600.0],["1983-11-11",1.6328,1.6575,1.6328,1.6328,12000.0],["1983-11-14",1.6328,1.6575,1.6328,1.6328,4000.0],["1983-11-15",1.6328,1.6575,1.6328,1.6328,4800.0],["1983-11-16",1.6328,1.6575,1.6328,1.6328,1600.0],["1983-11-17",1.6328,1.6575,1.6328,1.6328,17600.0],["1983-11-18",1.6328,1.6451,1.6204,1.6204,20800.0],["1983-11-21",1.6204,1.6451,1.6204,1.6204,24800.0],["1983-11-22",1.6328,1.6451,1.6328,1.6328,800.0],["1983-11-23",1.6328,1.6451,1.6328,1.6328,4800.0],["1983-11-25",1.6328,1.6451,1.6328,1.6328,16000.0],["1983-11-28",1.6328,1.6451,1.6328,1.6328,731200.0],["1983-11-29",1.6328,1.6575,1.6328,1.6328,19200.0],["1983-11-30",1.6451,1.6822,1.6451,1.6451,56000.0],["1983-12-01",1.6451,1.6822,1.6451,1.6451,68000.0],["1983-12-02",1.6575,1.6822,1.6575,1.6575,2400.0],["1983-12-05",1.6575,1.6946,1.6575,1.6575,800.0],["1983-12-06",1.6575,1.6946,1.6575,1.6575,12800.0],["1983-12-07",1.6575,1.6946,1.6575,1.6575,7200.0],["1983-12-08",1.6575,1.6946,1.6575,1.6575,4800.0],["1983-12-09",1.6575,1.6946,1.6575,1.6575,9600.0],["1983-12-12",1.6699,1.6946,1.6699,1.6699,36800.0],["1983-12-13",1.6699,1.6946,1.6699,1.6699,16800.0],["1983-12-14",1.6946,1.707,1.6946,1.6946,12800.0],["1983-12-15",1.6946,1.707,1.6699,1.6699,30400.0],["1983-12-16",1.6699,1.6946,1.6699,1.6699,81600.0],["1983-12-19",1.6699,1.6946,1.6575,1.6575,3200.0],["1983-12-20",1.6699,1.6946,1.6699,1.6699,0.0],["1983-12-21",1.6699,1.707,1.6699,1.6699,57600.0],["1983-12-22",1.6699,1.6699,1.6699,1.6699,0.0],["1983-12-23",1.6699,1.707,1.6699,1.6699,2400.0],["1983-12-27",1.6822,1.707,1.6822,1.6822,9600.0],["1983-12-28",1.6822,1.707,1.6822,1.6822,17600.0],["1983-12-29",1.6946,1.7317,1.6946,1.6946,32800.0],["1983-12-30",1.707,1.7317,1.707,1.707,1600.0],["1984-01-03",1.7193,1.7441,1.7193,1.7193,112800.0],["1984-01-04",1.7193,1.7441,1.7193,1.7193,62400.0],["1984-01-05",1.7193,1.7441,1.7193,1.7193,158400.0],["1984-01-06",1.7193,1.7441,1.7193,1.7193,800.0],["1984-01-09",1.6946,1.6946,1.6699,1.6699,108000.0],["1984-01-10",1.6699,1.6946,1.6699,1.6699,40800.0],["1984-01-11",1.6699,1.6946,1.6699,1.6699,44800.0],["1984-01-12",1.6699,1.6822,1.6575,1.6575,17600.0],["1984-01-13",1.6575,1.6575,1.6328,1.6328,52800.0],["1984-01-16",1.6328,1.6328,1.5956,1.5956,33600.0],["1984-01-17",1.6204,1.6328,1.6204,1.6204,31200.0],["1984-01-18",1.6204,1.6328,1.6204,1.6204,40800.0],["1984-01-19",1.6204,1.6204,1.5956,1.5956,48800.0],["1984-01-20",1.5709,1.5709,1.5462,1.5462,44800.0],["1984-01-23",1.4596,1.4596,1.4348,1.4348,190400.0],["1984-01-24",1.4348,1.472,1.4348,1.4348,233600.0],["1984-01-25",1.4472,1.4719,1.4472,1.4472,28000.0],["1984-01-26",1.4596,1.4967,1.4596,1.4596,37600.0],["1984-01-27",1.5091,1.5338,1.5091,1.5091,45600.0],["1984-01-30",1.5091,1.5338,1.5091,1.5091,47200.0],["1984-01-31",1.5091,1.5462,1.5091,1.5091,16000.0],["1984-02-01",1.5091,1.5338,1.5091,1.5091,95200.0],["1984-02-02",1.5091,1.5338,1.5091,1.5091,21600.0],["1984-02-03",1.5091,1.5338,1.5091,1.5091,14400.0],["1984-02-06",1.5091,1.5091,1.4843,1.4843,63200.0],["1984-02-07",1.4843,1.4843,1.4596,1.4596,26400.0],["1984-02-08",1.4596,1.4719,1.4472,1.4472,18400.0],["1984-02-09",1.4472,1.4472,1.4101,1.4101,27200.0],["1984-02-10",1.4101,1.4348,1.4101,1.4101,26400.0],["1984-02-13",1.4101,1.4348,1.4101,1.4101,85600.0],["1984-02-14",1.4101,1.4348,1.4101,1.4101,2400.0],["1984-02-15",1.4225,1.4472,1.4225,1.4225,5600.0],["1984-02-16",1.4225,1.4472,1.4225,1.4225,20000.0],["1984-02-17",1.4225,1.4472,1.4225,1.4225,124000.0],["1984-02-21",1.4225,1.4472,1.4225,1.4225,110400.0],["1984-02-22",1.4225,1.4348,1.4101,1.4101,73600.0],["1984-02-23",1.4101,1.4348,1.4101,1.4101,14400.0],["1984-02-24",1.4101,1.4472,1.4101,1.4101,13600.0],["1984-02-27",1.4101,1.4101,1.4101,1.4101,0.0],["1984-02-28",1.4101,1.4472,1.4101,1.4101,14400.0],["1984-02-29",1.4101,1.4472,1.4101,1.4101,26400.0],["1984-03-01",1.4101,1.4101,1.4101,1.4101,0.0],["1984-03-02",1.4225,1.4472,1.4225,1.4225,1600.0],["1984-03-05",1.4225,1.4472,1.4225,1.4225,12800.0],["1984-03-06",1.4225,1.4472,1.4101,1.4101,3200.0],["1984-03-07",1.4101,1.4472,1.4101,1.4101,5600.0],["1984-03-08",1.4225,1.4472,1.4225,1.4225,8000.0],["1984-03-09",1.4225,1.4472,1.4225,1.4225,8800.0],["1984-03-12",1.4225,1.4472,1.4225,1.4225,1600.0],["1984-03-13",1.4225,1.4596,1.4225,1.4225,36800.0],["1984-03-14",1.4225,1.4596,1.4225,1.4225,3200.0],["1984-03-15",1.4225,1.4596,1.4225,1.4225,2400.0],["1984-03-16",1.4348,1.472,1.4348,1.4348,36800.0],["1984-03-19",1.4472,1.4719,1.4472,1.4472,800.0],["1984-03-20",1.4472,1.4719,1.4472,1.4472,19200.0],["1984-03-21",1.4843,1.5091,1.4843,1.4843,24800.0],["1984-03-22",1.4967,1.5214,1.4967,1.4967,59200.0],["1984-03-23",1.4967,1.5338,1.4967,1.4967,1600.0],["1984-03-26",1.5091,1.5462,1.5091,1.5091,2400.0],["1984-03-27",1.5091,1.5462,1.5091,1.5091,12800.0],["1984-03-28",1.5091,1.5462,1.5091,1.5091,8800.0],["1984-03-29",1.5462,1.5585,1.5462,1.5462,140800.0],["1984-03-30",1.5462,1.5585,1.5462,1.5462,1600.0],["1984-04-02",1.5462,1.5585,1.5462,1.5462,23200.0],["1984-04-03",1.5462,1.5585,1.5462,1.5462,800.0],["1984-04-04",1.5462,1.5462,1.5091,1.5091,36800.0],["1984-04-05",1.5091,1.5338,1.5091,1.5091,29600.0],["1984-04-06",1.5091,1.5338,1.5091,1.5091,4800.0],["1984-04-09",1.5091,1.5338,1.5091,1.5091,4000.0],["1984-04-10",1.5091,1.5338,1.5091,1.5091,8800.0],["1984-04-11",1.5091,1.5091,1.5091,1.5091,0.0],["1984-04-12",1.5091,1.5338,1.5091,1.5091,12000.0],["1984-04-13",1.5091,1.5338,1.5091,1.5091,12000.0],["1984-04-16",1.5338,1.5462,1.5338,1.5338,20800.0],["1984-04-17",1.5462,1.5709,1.5462,1.5462,12000.0],["1984-04-18",1.5585,1.5833,1.5585,1.5585,29600.0],["1984-04-19",1.5585,1.5833,1.5585,1.5585,32000.0],["1984-04-23",1.5585,1.5709,1.5338,1.5338,10400.0],["1984-04-24",1.5338,1.5585,1.5338,1.5338,8800.0],["1984-04-25",1.5338,1.5338,1.5214,1.5214,173600.0],["1984-04-26",1.5214,1.5462,1.5214,1.5214,28000.0],["1984-04-27",1.5214,1.5338,1.5214,1.5214,29600.0],["1984-04-30",1.5091,1.5091,1.4967,1.4967,3200.0],["1984-05-01",1.4967,1.4967,1.4843,1.4843,5600.0],["1984-05-02",1.4843,1.5091,1.4843,1.4843,44800.0],["1984-05-03",1.4843,1.4843,1.4596,1.4596,40000.0],["1984-05-04",1.4596,1.4843,1.4596,1.4596,800.0],["1984-05-07",1.4596,1.4843,1.4596,1.4596,17600.0],["1984-05-08",1.4596,1.4843,1.4596,1.4596,12800.0],["1984-05-09",1.4967,1.5214,1.4967,1.4967,54400.0],["1984-05-10",1.4967,1.5214,1.4967,1.4967,2400.0],["1984-05-11",1.4967,1.5214,1.4967,1.4967,16000.0],["1984-05-14",1.4967,1.4967,1.4719,1.4719,124800.0],["1984-05-15",1.4719,1.4967,1.4719,1.4719,2400.0],["1984-05-16",1.4843,1.5091,1.4843,1.4843,5600.0],["1984-05-17",1.4843,1.5091,1.4719,1.4719,47200.0],["1984-05-18",1.4719,1.5091,1.4719,1.4719,2400.0],["1984-05-21",1.4719,1.5091,1.4719,1.4719,3200.0],["1984-05-22",1.4719,1.5091,1.4719,1.4719,12000.0],["1984-05-23",1.4719,1.5091,1.4719,1.4719,4000.0],["1984-05-24",1.4719,1.4719,1.4472,1.4472,36800.0],["1984-05-25",1.4472,1.4719,1.4472,1.4472,1600.0],["1984-05-29",1.4472,1.4472,1.4472,1.4472,0.0],["1984-05-30",1.4348,1.4348,1.4101,1.4101,24800.0],["1984-05-31",1.4101,1.4348,1.4101,1.4101,6400.0],["1984-06-01",1.4225,1.4472,1.4225,1.4225,26400.0],["1984-06-04",1.4225,1.4472,1.4225,1.4225,28800.0],["1984-06-05",1.4225,1.4472,1.4225,1.4225,4800.0],["1984-06-06",1.4225,1.4472,1.4225,1.4225,23200.0],["1984-06-07",1.4225,1.4472,1.4225,1.4225,2400.0],["1984-06-08",1.4348,1.4596,1.4348,1.4348,10400.0],["1984-06-11",1.4348,1.4596,1.4348,1.4348,4800.0],["1984-06-12",1.4348,1.4596,1.4348,1.4348,3200.0],["1984-06-13",1.4348,1.4348,1.4348,1.4348,0.0],["1984-06-14",1.4348,1.4596,1.4348,1.4348,5600.0],["1984-06-15",1.4348,1.4348,1.4348,1.4348,0.0],["1984-06-18",1.4348,1.4348,1.4348,1.4348,0.0],["1984-06-19",1.4348,1.4596,1.4348,1.4348,0.0],["1984-06-20",1.4348,1.4596,1.4348,1.4348,800.0],["1984-06-21",1.4348,1.4596,1.4348,1.4348,8000.0],["1984-06-22",1.4348,1.4596,1.4348,1.4348,14400.0],["1984-06-25",1.4472,1.4596,1.4472,1.4472,6400.0],["1984-06-26",1.4472,1.4596,1.4348,1.4348,26400.0],["1984-06-27",1.4348,1.4596,1.4348,1.4348,4800.0],["1984-06-28",1.4348,1.4472,1.4348,1.4348,3200.0],["1984-06-29",1.4348,1.4596,1.4348,1.4348,32000.0],["1984-07-02",1.4472,1.4596,1.4472,1.4472,800.0],["1984-07-03",1.4472,1.4596,1.4472,1.4472,800.0],["1984-07-05",1.4472,1.4596,1.4472,1.4472,40000.0],["1984-07-06",1.4472,1.4596,1.4472,1.4472,66400.0],["1984-07-09",1.4472,1.4596,1.4472,1.4472,16000.0],["1984-07-10",1.4472,1.4719,1.4472,1.4472,8000.0],["1984-07-11",1.4472,1.4719,1.4472,1.4472,1600.0],["1984-07-12",1.4472,1.4719,1.4472,1.4472,10400.0],["1984-07-13",1.4472,1.4719,1.4472,1.4472,2400.0],["1984-07-16",1.4472,1.4719,1.4472,1.4472,1600.0],["1984-07-17",1.4596,1.4967,1.4596,1.4596,20800.0],["1984-07-18",1.4596,1.4843,1.4596,1.4596,8800.0],["1984-07-19",1.4596,1.4719,1.4596,1.4596,16800.0],["1984-07-20",1.4596,1.4719,1.4472,1.4472,74400.0],["1984-07-23",1.4472,1.4719,1.4472,1.4472,21600.0],["1984-07-24",1.4472,1.4472,1.4472,1.4472,0.0],["1984-07-25",1.4472,1.4719,1.4472,1.4472,37600.0],["1984-07-26",1.4472,1.4719,1.4472,1.4472,32000.0],["1984-07-27",1.4472,1.4472,1.4472,1.4472,0.0],["1984-07-30",1.4472,1.4719,1.4472,1.4472,20000.0],["1984-07-31",1.4472,1.4719,1.4472,1.4472,17600.0],["1984-08-01",1.4472,1.4719,1.4472,1.4472,11200.0],["1984-08-02",1.4596,1.4843,1.4596,1.4596,20000.0],["1984-08-03",1.4719,1.4967,1.4719,1.4719,117600.0],["1984-08-06",1.4843,1.5091,1.4843,1.4843,27200.0],["1984-08-07",1.4843,1.5091,1.4843,1.4843,8800.0],["1984-08-08",1.4843,1.4967,1.4843,1.4843,13600.0],["1984-08-09",1.4843,1.4967,1.4843,1.4843,17600.0],["1984-08-10",1.4967,1.5214,1.4967,1.4967,121600.0],["1984-08-13",1.5091,1.5214,1.5091,1.5091,17600.0],["1984-08-14",1.5091,1.5091,1.5091,1.5091,2400.0],["1984-08-15",1.5091,1.5091,1.5091,1.5091,19200.0],["1984-08-16",1.5091,1.5091,1.5091,1.5091,2400.0],["1984-08-17",1.5029,1.5029,1.4843,1.5029,3200.0],["1984-08-20",1.4843,1.4843,1.4843,1.4843,5600.0],["1984-08-21",1.4967,1.4967,1.4967,1.4967,4000.0],["1984-08-22",1.4843,1.4843,1.4843,1.4843,14400.0],["1984-08-23",1.4843,1.5091,1.4843,1.5091,188800.0],["1984-08-24",1.5214,1.5214,1.5214,1.5214,28000.0],["1984-08-27",1.4967,1.4967,1.4967,1.4967,3200.0],["1984-08-28",1.5029,1.5214,1.5029,1.5214,25600.0],["1984-08-29",1.5214,1.5338,1.5091,1.5091,27200.0],["1984-08-30",1.5214,1.5338,1.5214,1.5338,20800.0],["1984-08-31",1.5462,1.5462,1.5462,1.5462,15200.0],["1984-09-04",1.5462,1.5709,1.5338,1.5338,5600.0],["1984-09-05",1.5338,1.5338,1.5338,1.5338,0.0],["1984-09-06",1.5338,1.5833,1.5338,1.5833,43200.0],["1984-09-07",1.5585,1.5585,1.5585,1.5585,1600.0],["1984-09-10",1.5585,1.5833,1.5585,1.5585,20000.0],["1984-09-11",1.5585,1.5585,1.5585,1.5585,0.0],["1984-09-12",1.608,1.608,1.608,1.608,1600.0],["1984-09-13",1.6204,1.6451,1.6204,1.6451,117600.0],["1984-09-14",1.6451,1.6699,1.6328,1.6699,11200.0],["1984-09-17",1.6328,1.6328,1.6328,1.6328,3200.0],["1984-09-18",1.6328,1.6328,1.6328,1.6328,0.0],["1984-09-19",1.6389,1.6575,1.6389,1.6389,12800.0],["1984-09-20",1.6389,1.6451,1.6389,1.6389,83200.0],["1984-09-21",1.6389,1.6575,1.6389,1.6389,8000.0],["1984-09-24",1.6389,1.6389,1.6328,1.6328,12000.0],["1984-09-25",1.6328,1.6451,1.6328,1.6328,31200.0],["1984-09-26",1.6328,1.6328,1.6328,1.6328,2400.0],["1984-09-27",1.6328,1.6451,1.6266,1.6266,4000.0],["1984-09-28",1.6266,1.6266,1.6266,1.6266,0.0],["1984-10-01",1.6204,1.6204,1.6204,1.6204,3200.0],["1984-10-02",1.6204,1.6328,1.5956,1.5956,38400.0],["1984-10-03",1.5956,1.5956,1.5585,1.5585,30400.0],["1984-10-04",1.5709,1.5709,1.5709,1.5709,12000.0],["1984-10-05",1.5462,1.5462,1.5338,1.5338,20800.0],["1984-10-08",1.5338,1.5338,1.5338,1.5338,800.0],["1984-10-09",1.5338,1.5338,1.5338,1.5338,0.0],["1984-10-10",1.5338,1.5462,1.5091,1.5214,279200.0],["1984-10-11",1.5214,1.5214,1.5214,1.5214,5600.0],["1984-10-12",1.5214,1.5585,1.5214,1.5462,18400.0],["1984-10-15",1.5462,1.5585,1.5338,1.5585,20000.0],["1984-10-16",1.5709,1.5709,1.5709,1.5709,8000.0],["1984-10-17",1.5338,1.5338,1.5338,1.5338,800.0],["1984-10-18",1.5338,1.5338,1.5338,1.5338,20800.0],["1984-10-19",1.5338,1.5585,1.5338,1.5585,10400.0],["1984-10-22",1.5585,1.5585,1.5338,1.5338,7200.0],["1984-10-23",1.5338,1.5585,1.5338,1.5585,92000.0],["1984-10-24",1.5462,1.5462,1.5338,1.5462,193600.0],["1984-10-25",1.5462,1.5462,1.5338,1.5462,32800.0],["1984-10-26",1.5462,1.5462,1.5338,1.5338,20800.0],["1984-10-29",1.5338,1.5338,1.5338,1.5338,11200.0],["1984-10-30",1.5338,1.5462,1.5338,1.5462,32800.0],["1984-10-31",1.5585,1.5585,1.5585,1.5585,4000.0],["1984-11-01",1.5585,1.5709,1.5462,1.5709,175200.0],["1984-11-02",1.5709,1.5709,1.5585,1.5709,20800.0],["1984-11-05",1.5709,1.5709,1.5709,1.5709,28000.0],["1984-11-06",1.5709,1.5709,1.5462,1.5709,128800.0],["1984-11-07",1.5585,1.5585,1.5585,1.5585,3200.0],["1984-11-08",1.5585,1.5585,1.5585,1.5585,20000.0],["1984-11-09",1.5585,1.5585,1.5585,1.5585,0.0],["1984-11-12",1.5585,1.5585,1.5585,1.5585,28000.0],["1984-11-13",1.5585,1.5585,1.5585,1.5585,0.0],["1984-11-14",1.5585,1.5833,1.5585,1.5833,116000.0],["1984-11-15",1.5462,1.5462,1.54,1.5462,193600.0],["1984-11-16",1.5462,1.5585,1.5462,1.5462,20000.0],["1984-11-19",1.5709,1.5709,1.5709,1.5709,800.0],["1984-11-20",1.5709,1.5709,1.54,1.5523,1440000.0],["1984-11-21",1.5523,1.5585,1.5462,1.5523,44800.0],["1984-11-23",1.5524,1.5585,1.5462,1.5585,90400.0],["1984-11-26",1.5462,1.5462,1.5462,1.5462,1600.0],["1984-11-27",1.5462,1.5462,1.5462,1.5462,1600.0],["1984-11-28",1.5585,1.5585,1.5585,1.5585,16800.0],["1984-11-29",1.5585,1.5956,1.5585,1.5585,25600.0],["1984-11-30",1.5585,1.5585,1.5462,1.5462,39200.0],["1984-12-03",1.5462,1.5462,1.5462,1.5462,1600.0],["1984-12-04",1.5462,1.5585,1.5462,1.5585,28800.0],["1984-12-05",1.5585,1.5709,1.5462,1.5709,83200.0],["1984-12-06",1.5585,1.5585,1.5462,1.5523,116000.0],["1984-12-07",1.5462,1.5462,1.5462,1.5462,4000.0],["1984-12-10",1.5462,1.5709,1.5462,1.5462,5600.0],["1984-12-11",1.5462,1.5709,1.5462,1.5585,2400.0],["1984-12-12",1.5462,1.5462,1.5462,1.5462,18400.0],["1984-12-13",1.5462,1.5462,1.5462,1.5462,0.0],["1984-12-14",1.5462,1.5585,1.5462,1.5585,20000.0],["1984-12-17",1.5462,1.5462,1.5462,1.5462,3200.0],["1984-12-18",1.5462,1.5462,1.5462,1.5462,6400.0],["1984-12-19",1.5462,1.5462,1.5462,1.5462,0.0],["1984-12-20",1.5462,1.5462,1.5462,1.5462,800.0],["1984-12-21",1.5462,1.5462,1.5462,1.5462,800.0],["1984-12-24",1.5709,1.5709,1.5709,1.5709,12000.0],["1984-12-26",1.5462,1.5462,1.5462,1.5462,800.0],["1984-12-27",1.5585,1.5833,1.5585,1.5647,233600.0],["1984-12-28",1.5647,1.5709,1.5462,1.5709,29600.0],["1984-12-31",1.5709,1.5709,1.5462,1.5462,8000.0],["1985-01-02",1.5462,1.5709,1.5462,1.5462,55200.0],["1985-01-03",1.5462,1.5462,1.5462,1.5462,6400.0],["1985-01-04",1.5462,1.5585,1.5462,1.5462,22400.0],["1985-01-07",1.5462,1.5462,1.5462,1.5462,12000.0],["1985-01-08",1.5462,1.5585,1.5462,1.5585,82400.0],["1985-01-09",1.5462,1.5462,1.5338,1.5338,84800.0],["1985-01-10",1.5338,1.5462,1.5338,1.5338,124800.0],["1985-01-11",1.5338,1.5338,1.5338,1.5338,0.0],["1985-01-14",1.5338,1.5585,1.5338,1.5462,15200.0],["1985-01-15",1.5462,1.5585,1.5338,1.5338,86400.0],["1985-01-16",1.5462,1.5585,1.5462,1.5462,145600.0],["1985-01-17",1.5462,1.5585,1.5462,1.5585,26400.0],["1985-01-18",1.5585,1.5647,1.5523,1.5523,33600.0],["1985-01-21",1.5523,1.5523,1.5523,1.5523,8800.0],["1985-01-22",1.5585,1.5585,1.5585,1.5585,16000.0],["1985-01-23",1.5585,1.5647,1.5462,1.5585,16000.0],["1985-01-24",1.5585,1.5585,1.5585,1.5585,1600.0],["1985-01-25",1.5585,1.5956,1.5585,1.5833,52000.0],["1985-01-28",1.5956,1.6204,1.5956,1.5956,43200.0],["1985-01-29",1.6204,1.6575,1.6204,1.6451,47200.0],["1985-01-30",1.6451,1.6822,1.6451,1.6822,447200.0],["1985-01-31",1.6822,1.707,1.6699,1.6699,27200.0],["1985-02-01",1.6699,1.6699,1.6699,1.6699,3200.0],["1985-02-04",1.6699,1.6699,1.6699,1.6699,10400.0],["1985-02-05",1.6699,1.6946,1.6699,1.6699,11200.0],["1985-02-06",1.6699,1.6946,1.6699,1.6822,53600.0],["1985-02-07",1.6822,1.8183,1.6699,1.8059,109600.0],["1985-02-08",1.8059,1.8059,1.8059,1.8059,9600.0],["1985-02-11",1.8059,1.8183,1.8059,1.8183,8800.0],["1985-02-12",1.7936,1.7936,1.7936,1.7936,2400.0],["1985-02-13",1.7936,1.8183,1.7936,1.8183,7200.0],["1985-02-14",1.8059,1.8059,1.7936,1.7936,11200.0],["1985-02-15",1.7936,1.8183,1.7936,1.7936,17600.0],["1985-02-19",1.7936,1.8183,1.7936,1.7936,16000.0],["1985-02-20",1.7936,1.7936,1.7936,1.7936,4000.0],["1985-02-21",1.8183,1.8307,1.8183,1.8183,28000.0],["1985-02-22",1.8183,1.8183,1.8059,1.8059,34400.0],["1985-02-25",1.8059,1.8059,1.8059,1.8059,9600.0],["1985-02-26",1.8059,1.8059,1.8059,1.8059,4000.0],["1985-02-27",1.8059,1.8307,1.7936,1.7936,132800.0],["1985-02-28",1.7936,1.7936,1.7936,1.7936,1600.0],["1985-03-01",1.7936,1.8183,1.7936,1.8059,16800.0],["1985-03-04",1.8183,1.8307,1.8183,1.8183,22400.0],["1985-03-05",1.8307,1.8554,1.8307,1.8307,18400.0],["1985-03-06",1.8307,1.8307,1.8183,1.8307,21600.0],["1985-03-07",1.8307,1.8307,1.8183,1.8183,111200.0],["1985-03-08",1.8183,1.843,1.8183,1.8307,40800.0],["1985-03-11",1.8183,1.8183,1.8183,1.8183,4800.0],["1985-03-12",1.8183,1.8183,1.8183,1.8183,16000.0],["1985-03-13",1.8307,1.843,1.8307,1.8307,17600.0],["1985-03-14",1.8307,1.8307,1.8307,1.8307,0.0],["1985-03-15",1.8307,1.8307,1.8307,1.8307,51200.0],["1985-03-18",1.8307,1.8307,1.8307,1.8307,0.0],["1985-03-19",1.8307,1.8307,1.8307,1.8307,11200.0],["1985-03-20",1.8307,1.8307,1.8307,1.8307,0.0],["1985-03-21",1.8307,1.8307,1.8307,1.8307,40800.0],["1985-03-22",1.8307,1.8307,1.8307,1.8307,1600.0],["1985-03-25",1.8307,1.8307,1.8307,1.8307,10400.0],["1985-03-26",1.8307,1.843,1.8307,1.8307,133600.0],["1985-03-27",1.8307,1.8307,1.8307,1.8307,5600.0],["1985-03-28",1.8307,1.843,1.8307,1.8307,140000.0],["1985-03-29",1.8307,1.8307,1.8183,1.8183,148800.0],["1985-04-01",1.8183,1.8183,1.8183,1.8183,2400.0],["1985-04-02",1.8183,1.8183,1.8183,1.8183,3200.0],["1985-04-03",1.8183,1.843,1.8183,1.843,521600.0],["1985-04-04",1.8307,1.8307,1.8183,1.8307,44800.0],["1985-04-08",1.8307,1.8307,1.8307,1.8307,0.0],["1985-04-09",1.8307,1.843,1.8183,1.843,14400.0],["1985-04-10",1.843,1.843,1.843,1.843,1600.0],["1985-04-11",1.843,1.8678,1.8183,1.8678,22400.0],["1985-04-12",1.8678,1.8678,1.8307,1.8307,11200.0],["1985-04-15",1.8678,1.8678,1.8678,1.8678,1600.0],["1985-04-16",1.8678,1.8678,1.8307,1.8678,11200.0],["1985-04-17",1.8678,1.8678,1.8678,1.8678,0.0],["1985-04-18",1.8554,1.8554,1.8307,1.8554,17600.0],["1985-04-19",1.8307,1.8307,1.8307,1.8307,1600.0],["1985-04-22",1.8307,1.843,1.8307,1.8307,6400.0],["1985-04-23",1.8307,1.843,1.8183,1.8183,32800.0],["1985-04-24",1.8183,1.8307,1.7936,1.8307,12800.0],["1985-04-25",1.8059,1.8059,1.7936,1.7936,73600.0],["1985-04-26",1.7936,1.7936,1.7936,1.7936,3200.0],["1985-04-29",1.7936,1.8059,1.7936,1.8059,18400.0],["1985-04-30",1.7936,1.7936,1.7812,1.7936,103200.0],["1985-05-01",1.7688,1.7688,1.7564,1.7564,14400.0],["1985-05-02",1.7441,1.7441,1.7441,1.7441,3200.0],["1985-05-03",1.7441,1.7441,1.7441,1.7441,2400.0],["1985-05-06",1.7441,1.7441,1.7441,1.7441,7200.0],["1985-05-07",1.7441,1.7441,1.7441,1.7441,28000.0],["1985-05-08",1.7441,1.7441,1.7441,1.7441,0.0],["1985-05-09",1.7441,1.7441,1.7441,1.7441,5600.0],["1985-05-10",1.7564,1.7688,1.7564,1.7564,4800.0],["1985-05-13",1.7564,1.7688,1.7441,1.7688,84000.0],["1985-05-14",1.7564,1.7564,1.7564,1.7564,800.0],["1985-05-15",1.7564,1.7688,1.7441,1.7688,10400.0],["1985-05-16",1.7688,1.7688,1.7688,1.7688,0.0],["1985-05-17",1.7688,1.7688,1.7688,1.7688,4800.0],["1985-05-20",1.7688,1.7812,1.7688,1.7688,4000.0],["1985-05-21",1.7688,1.7688,1.7688,1.7688,0.0],["1985-05-22",1.7688,1.7812,1.7688,1.7688,11200.0],["1985-05-23",1.7688,1.7812,1.7688,1.7812,45600.0],["1985-05-24",1.7688,1.7688,1.7564,1.7564,4000.0],["1985-05-28",1.7564,1.7564,1.7564,1.7564,3200.0],["1985-05-29",1.7564,1.7564,1.7564,1.7564,0.0],["1985-05-30",1.7564,1.775,1.7441,1.7441,9600.0],["1985-05-31",1.7441,1.7812,1.7441,1.7812,5600.0],["1985-06-03",1.7441,1.7441,1.7441,1.7441,12800.0],["1985-06-04",1.7441,1.7441,1.7441,1.7441,0.0],["1985-06-05",1.7441,1.7564,1.7441,1.7441,112800.0],["1985-06-06",1.7317,1.7317,1.707,1.707,100800.0],["1985-06-07",1.7317,1.7317,1.7317,1.7317,5600.0],["1985-06-10",1.7193,1.7193,1.707,1.707,48800.0],["1985-06-11",1.707,1.7317,1.707,1.707,7200.0],["1985-06-12",1.707,1.707,1.6946,1.6946,43200.0],["1985-06-13",1.6946,1.7132,1.6946,1.7132,162400.0],["1985-06-14",1.6946,1.6946,1.6822,1.6884,132000.0],["1985-06-17",1.6946,1.6946,1.6946,1.6946,3200.0],["1985-06-18",1.6946,1.6946,1.6946,1.6946,4000.0],["1985-06-19",1.6946,1.7132,1.6946,1.7132,128800.0],["1985-06-20",1.7132,1.7317,1.6946,1.6946,28000.0],["1985-06-21",1.6946,1.7317,1.6946,1.6946,1600.0],["1985-06-24",1.7193,1.7317,1.7193,1.7317,24000.0],["1985-06-25",1.7317,1.7317,1.6946,1.7193,153600.0],["1985-06-26",1.7193,1.7193,1.7193,1.7193,0.0],["1985-06-27",1.7193,1.7503,1.7193,1.7503,230400.0],["1985-06-28",1.7564,1.7564,1.7564,1.7564,3200.0],["1985-07-01",1.7441,1.7441,1.7317,1.7441,4800.0],["1985-07-02",1.7441,1.7688,1.7441,1.7688,15200.0],["1985-07-03",1.7688,1.7688,1.7564,1.7688,3200.0],["1985-07-05",1.7688,1.7688,1.7564,1.7688,7200.0],["1985-07-08",1.7564,1.7564,1.7441,1.7441,68000.0],["1985-07-09",1.7441,1.7688,1.7441,1.7441,258400.0],["1985-07-10",1.7688,1.7936,1.7688,1.7936,36800.0],["1985-07-11",1.7936,1.8183,1.7936,1.8183,19200.0],["1985-07-12",1.8307,1.843,1.8307,1.8307,8000.0],["1985-07-15",1.8307,1.843,1.8307,1.843,163200.0],["1985-07-16",1.843,1.8801,1.843,1.8801,84000.0],["1985-07-17",1.8801,1.9172,1.8801,1.9172,15200.0],["1985-07-18",1.9172,1.9172,1.8925,1.8925,14400.0],["1985-07-19",1.9172,1.9544,1.9172,1.9296,84800.0],["1985-07-22",1.9296,1.9296,1.9296,1.9296,800.0],["1985-07-23",1.9544,1.9544,1.9544,1.9544,6400.0],["1985-07-24",1.942,1.942,1.942,1.942,162400.0],["1985-07-25",1.942,2.0162,1.942,1.9915,91200.0],["1985-07-26",1.9915,1.9976,1.9544,1.9544,536000.0],["1985-07-29",1.9544,1.9544,1.9544,1.9544,4000.0],["1985-07-30",1.9544,1.9605,1.9544,1.9605,216000.0],["1985-07-31",1.9667,1.9667,1.9667,1.9667,9600.0],["1985-08-01",1.942,1.942,1.942,1.942,1600.0],["1985-08-02",1.942,1.9544,1.9172,1.9172,32800.0],["1985-08-05",1.9172,1.9296,1.9172,1.9296,18400.0],["1985-08-06",1.9296,1.9296,1.9049,1.9049,11200.0],["1985-08-07",1.9049,1.9049,1.9049,1.9049,7200.0],["1985-08-08",1.9049,1.9172,1.9049,1.9172,440800.0],["1985-08-09",1.9172,1.9172,1.9049,1.9049,9600.0],["1985-08-12",1.9049,1.9172,1.8925,1.8925,12000.0],["1985-08-13",1.8925,1.9172,1.8801,1.8801,8800.0],["1985-08-14",1.8801,1.9049,1.8678,1.8678,9600.0],["1985-08-15",1.9049,1.9049,1.9049,1.9049,3200.0],["1985-08-16",1.9049,1.9049,1.8678,1.8678,14400.0],["1985-08-19",1.8678,1.8801,1.8678,1.8678,40800.0],["1985-08-20",1.8678,1.8678,1.8678,1.8678,800.0],["1985-08-21",1.8925,1.8925,1.8925,1.8925,800.0],["1985-08-22",1.8801,1.8801,1.8554,1.8554,19200.0],["1985-08-23",1.8801,1.8801,1.8801,1.8801,1600.0],["1985-08-26",1.8554,1.8554,1.8183,1.8183,22400.0],["1985-08-27",1.8183,1.8307,1.8059,1.8307,16800.0],["1985-08-28",1.8307,1.8307,1.8059,1.8059,4000.0],["1985-08-29",1.8059,1.8183,1.8059,1.8183,5600.0],["1985-08-30",1.8183,1.8183,1.8183,1.8183,800.0],["1985-09-03",1.8183,1.843,1.8183,1.8183,24000.0],["1985-09-04",1.8183,1.8307,1.8183,1.8245,414400.0],["1985-09-05",1.8245,1.8245,1.8245,1.8245,0.0],["1985-09-06",1.8183,1.8183,1.8183,1.8183,800.0],["1985-09-09",1.8307,1.8307,1.8307,1.8307,7200.0],["1985-09-10",1.8245,1.8245,1.7936,1.7936,47200.0],["1985-09-11",1.7936,1.8307,1.7936,1.7936,10400.0],["1985-09-12",1.7936,1.8307,1.7936,1.8307,533600.0],["1985-09-13",1.8307,1.8307,1.8059,1.8059,116800.0],["1985-09-16",1.8183,1.8307,1.8183,1.8307,184000.0],["1985-09-17",1.8307,1.8307,1.8059,1.8307,100000.0],["1985-09-18",1.8307,1.8307,1.8059,1.8307,28000.0],["1985-09-19",1.8307,1.9049,1.8307,1.8801,77600.0],["1985-09-20",1.8801,1.8801,1.8678,1.8678,28000.0],["1985-09-23",1.8801,1.9049,1.8801,1.9049,44800.0],["1985-09-24",1.9049,1.9049,1.8801,1.8801,24000.0],["1985-09-25",1.9049,1.9049,1.9049,1.9049,2400.0],["1985-09-26",1.8801,1.8801,1.8554,1.8554,99200.0],["1985-09-30",1.8554,1.8554,1.843,1.8554,72000.0],["1985-10-01",1.8554,1.8678,1.843,1.843,6400.0],["1985-10-02",1.8678,1.8801,1.8678,1.8678,24000.0],["1985-10-03",1.8678,1.9049,1.8678,1.9049,32800.0],["1985-10-04",1.9049,1.9049,1.8925,1.8925,6400.0],["1985-10-07",1.9296,1.9296,1.9296,1.9296,6400.0],["1985-10-08",1.9296,1.9296,1.8925,1.9296,76000.0],["1985-10-09",1.942,1.9791,1.942,1.9544,157600.0],["1985-10-10",1.9544,1.9544,1.9544,1.9544,18400.0],["1985-10-11",1.9544,1.9667,1.9544,1.9544,123200.0],["1985-10-14",1.9544,1.9544,1.942,1.9544,24800.0],["1985-10-15",1.9544,2.0038,1.942,1.9915,255200.0],["1985-10-16",1.9915,2.0657,1.9791,2.0533,79200.0],["1985-10-17",2.0533,2.0657,2.0533,2.0657,50400.0],["1985-10-18",2.0657,2.0657,2.0657,2.0657,8800.0],["1985-10-21",2.0657,2.0904,2.0657,2.0904,124800.0],["1985-10-22",2.078,2.078,2.0657,2.0657,110400.0],["1985-10-23",2.078,2.0966,2.078,2.0904,120800.0],["1985-10-24",2.078,2.078,2.0657,2.0657,108000.0],["1985-10-25",2.0657,2.0719,2.0657,2.0657,84800.0],["1985-10-28",2.0657,2.078,2.0286,2.0533,100800.0],["1985-10-29",2.0533,2.0657,2.0409,2.0409,97600.0],["1985-10-30",2.0409,2.0657,2.0286,2.0286,116800.0],["1985-10-31",2.0286,2.0471,2.0286,2.0471,13600.0],["1985-11-01",2.0471,2.0471,2.0348,2.0348,120000.0],["1985-11-04",2.0348,2.0471,2.0286,2.0286,12000.0],["1985-11-05",2.0286,2.0348,2.0286,2.0286,76000.0],["1985-11-06",2.0286,2.0409,2.0286,2.0409,44000.0],["1985-11-07",2.0286,2.0286,1.9915,1.9915,16000.0],["1985-11-08",1.9915,1.9915,1.9791,1.9791,18400.0],["1985-11-11",1.9791,2.0038,1.9791,1.9976,248800.0],["1985-11-12",2.0038,2.0533,2.0038,2.0533,98400.0],["1985-11-13",2.0533,2.0533,2.0162,2.0286,16800.0],["1985-11-14",2.0286,2.0409,2.0162,2.0409,34400.0],["1985-11-15",2.0409,2.0409,2.0409,2.0409,66400.0],["1985-11-18",2.0162,2.0162,2.0162,2.0162,16000.0],["1985-11-19",2.0286,2.1028,2.0286,2.078,1029600.0],["1985-11-20",2.078,2.1894,2.078,2.1523,302400.0],["1985-11-21",2.177,2.2265,2.177,2.2017,104000.0],["1985-11-22",2.1894,2.1894,2.177,2.177,41600.0],["1985-11-25",2.177,2.1894,2.1646,2.1894,87200.0],["1985-11-26",2.177,2.177,2.1523,2.177,83200.0],["1985-11-27",2.177,2.177,2.177,2.177,0.0],["1985-11-29",2.1523,2.1523,2.1399,2.1399,16800.0],["1985-12-02",2.1399,2.1523,2.1275,2.1275,32000.0],["1985-12-03",2.1523,2.2017,2.1523,2.177,331200.0],["1985-12-04",2.177,2.2017,2.1646,2.1894,56800.0],["1985-12-05",2.1894,2.2388,2.177,2.2388,90400.0],["1985-12-06",2.2388,2.2512,2.2141,2.2512,55200.0],["1985-12-09",2.2512,2.2636,2.2265,2.2265,12800.0],["1985-12-10",2.2388,2.2698,2.2388,2.2698,176800.0],["1985-12-11",2.2698,2.2883,2.2512,2.2883,44800.0],["1985-12-12",2.2883,2.2883,2.2883,2.2883,24000.0],["1985-12-13",2.2883,2.2883,2.2512,2.276,44800.0],["1985-12-16",2.276,2.276,2.2512,2.276,25600.0],["1985-12-17",2.276,2.276,2.2512,2.276,96000.0],["1985-12-18",2.2636,2.2636,2.2388,2.2388,34400.0],["1985-12-19",2.2388,2.2636,2.2265,2.2512,60800.0],["1985-12-20",2.2512,2.2636,2.2265,2.2265,32800.0],["1985-12-23",2.2265,2.2512,2.2265,2.2388,60000.0],["1985-12-24",2.2388,2.2512,2.2141,2.2265,54400.0],["1985-12-26",2.245,2.245,2.245,2.245,17600.0],["1985-12-27",2.245,2.245,2.2265,2.245,14400.0],["1985-12-30",2.245,2.245,2.2265,2.245,77600.0],["1985-12-31",2.245,2.245,2.2141,2.2141,70400.0],["1986-01-02",2.2141,2.2141,2.177,2.1894,123200.0],["1986-01-03",2.1894,2.2079,2.1894,2.1894,64800.0],["1986-01-06",2.1956,2.2079,2.1956,2.2079,560000.0],["1986-01-07",2.2079,2.2265,2.2017,2.2017,22400.0],["1986-01-08",2.2017,2.2141,2.2017,2.2017,175200.0],["1986-01-09",2.2017,2.2141,2.177,2.1832,115200.0],["1986-01-10",2.177,2.177,2.1646,2.1646,181600.0],["1986-01-13",2.1646,2.1894,2.1646,2.177,41600.0],["1986-01-14",2.177,2.2141,2.177,2.1894,203200.0],["1986-01-15",2.1894,2.2141,2.1894,2.2141,15200.0],["1986-01-16",2.2141,2.2388,2.1894,2.2388,84800.0],["1986-01-17",2.2388,2.2512,2.2141,2.2512,19200.0],["1986-01-20",2.2512,2.276,2.2265,2.276,35200.0],["1986-01-21",2.276,2.276,2.2512,2.276,7200.0],["1986-01-22",2.276,2.3502,2.2512,2.3502,74400.0],["1986-01-23",2.3502,2.3749,2.3378,2.3749,19200.0],["1986-01-24",2.3749,2.3873,2.3378,2.3378,36800.0],["1986-01-27",2.3625,2.4244,2.3625,2.4244,45600.0],["1986-01-28",2.4244,2.4986,2.412,2.4986,150400.0],["1986-01-29",2.511,2.5605,2.511,2.5233,152000.0],["1986-01-30",2.5233,2.5604,2.5233,2.5481,24800.0],["1986-01-31",2.5481,2.5728,2.5481,2.5481,178400.0],["1986-02-03",2.5481,2.5605,2.5481,2.5605,41600.0],["1986-02-04",2.5604,2.5604,2.5481,2.5481,14400.0],["1986-02-05",2.5481,2.5605,2.5357,2.5543,108800.0],["1986-02-06",2.5357,2.5357,2.511,2.511,48800.0],["1986-02-07",2.511,2.5357,2.511,2.511,16000.0],["1986-02-10",2.511,2.5357,2.511,2.5357,10400.0],["1986-02-11",2.5357,2.5357,2.511,2.511,8000.0],["1986-02-12",2.511,2.511,2.4986,2.4986,11200.0],["1986-02-13",2.4862,2.4862,2.4739,2.4739,42400.0],["1986-02-14",2.4739,2.4739,2.4491,2.4491,15200.0],["1986-02-18",2.4491,2.4862,2.4491,2.4862,14400.0],["1986-02-19",2.4491,2.4491,2.4491,2.4491,4800.0],["1986-02-20",2.4491,2.4862,2.4491,2.4491,83200.0],["1986-02-21",2.4491,2.4739,2.4491,2.4739,15200.0],["1986-02-24",2.4677,2.4677,2.4491,2.4491,14400.0],["1986-02-25",2.4677,2.4677,2.4677,2.4677,8800.0],["1986-02-26",2.4491,2.4491,2.4491,2.4491,16000.0],["1986-02-27",2.4491,2.4862,2.4491,2.48,193600.0],["1986-02-28",2.4986,2.5852,2.4986,2.5728,123200.0],["1986-03-03",2.5728,2.5852,2.5481,2.5481,302400.0],["1986-03-04",2.5481,2.5605,2.5233,2.5605,33600.0],["1986-03-05",2.5357,2.5357,2.511,2.5295,94400.0],["1986-03-06",2.5172,2.5172,2.511,2.5172,37600.0],["1986-03-07",2.5172,2.5357,2.511,2.5357,4800.0],["1986-03-10",2.5357,2.5357,2.511,2.511,5600.0],["1986-03-11",2.511,2.5357,2.511,2.5357,30400.0],["1986-03-12",2.5357,2.5481,2.5233,2.5233,37600.0],["1986-03-13",2.5233,2.5357,2.511,2.5357,229600.0],["1986-03-14",2.5357,2.5357,2.511,2.5357,15200.0],["1986-03-17",2.5295,2.5295,2.511,2.511,82400.0],["1986-03-18",2.511,2.5357,2.511,2.5357,28000.0],["1986-03-19",2.5357,2.5481,2.511,2.5481,73600.0],["1986-03-20",2.5481,2.5605,2.5233,2.5605,196000.0],["1986-03-21",2.5605,2.5852,2.5357,2.5728,90400.0],["1986-03-24",2.5728,2.6347,2.5605,2.6347,316800.0],["1986-03-25",2.6347,2.6347,2.6099,2.6347,21600.0],["1986-03-26",2.6347,2.6347,2.6223,2.6223,28000.0],["1986-03-27",2.647,2.6594,2.647,2.6594,4000.0],["1986-03-31",2.6594,2.6594,2.6223,2.6223,6400.0],["1986-04-01",2.6223,2.6594,2.6223,2.6347,388800.0],["1986-04-02",2.6347,2.647,2.6347,2.6347,748800.0],["1986-04-03",2.647,2.6718,2.647,2.6594,116800.0],["1986-04-04",2.6594,2.6594,2.6594,2.6594,21600.0],["1986-04-07",2.6594,2.6841,2.6594,2.6841,18400.0],["1986-04-08",2.6841,2.6965,2.6594,2.6965,192800.0],["1986-04-09",2.6965,2.6965,2.6594,2.6841,21600.0],["1986-04-10",2.6841,2.6965,2.6718,2.6965,20800.0],["1986-04-11",2.6965,2.6965,2.6718,2.6718,15200.0],["1986-04-14",2.6718,2.6965,2.6718,2.6718,20000.0],["1986-04-15",2.6718,2.6718,2.6718,2.6718,3200.0],["1986-04-16",2.6718,2.6965,2.6718,2.6965,16800.0],["1986-04-17",2.6718,2.6718,2.6718,2.6718,2400.0],["1986-04-18",2.6718,2.6965,2.6718,2.6965,3200.0],["1986-04-21",2.6965,2.7089,2.6718,2.7089,26400.0],["1986-04-22",2.7089,2.7213,2.6841,2.6841,16000.0],["1986-04-23",2.6841,2.7213,2.6841,2.7089,12000.0],["1986-04-24",2.7089,2.7089,2.7089,2.7089,8800.0],["1986-04-25",2.7213,2.746,2.7213,2.746,330400.0],["1986-04-28",2.746,2.7584,2.7336,2.7336,24800.0],["1986-04-29",2.7336,2.7584,2.7336,2.7584,18400.0],["1986-04-30",2.7584,2.7584,2.7336,2.7584,55200.0],["1986-05-01",2.7707,2.7707,2.7707,2.7707,9600.0],["1986-05-02",2.7707,2.7707,2.7336,2.7336,7200.0],["1986-05-05",2.746,2.7522,2.746,2.7522,17600.0],["1986-05-06",2.7707,2.7831,2.7707,2.7831,8800.0],["1986-05-07",2.7584,2.7584,2.7584,2.7584,5600.0],["1986-05-08",2.7831,2.8573,2.7831,2.8573,53600.0],["1986-05-09",2.8573,2.9315,2.8573,2.8944,66400.0],["1986-05-12",2.9439,2.9686,2.9439,2.9439,19200.0],["1986-05-13",2.9563,3.0057,2.9563,2.9996,36000.0],["1986-05-14",3.0305,3.1418,3.0305,3.0676,176000.0],["1986-05-15",3.0676,3.0676,3.0305,3.0305,15200.0],["1986-05-16",3.0305,3.0552,3.0305,3.0305,29600.0],["1986-05-19",3.0305,3.0552,3.0057,3.0057,28000.0],["1986-05-20",2.9934,2.9934,2.9686,2.9686,49600.0],["1986-05-21",2.9686,2.9686,2.9315,2.9315,38400.0],["1986-05-22",2.9315,2.9439,2.9192,2.9192,8000.0],["1986-05-23",2.9192,2.9563,2.9192,2.9315,9600.0],["1986-05-27",2.9315,2.9563,2.9068,2.9439,62400.0],["1986-05-28",2.9439,2.9439,2.9192,2.9439,7200.0],["1986-05-29",2.9192,2.9192,2.9192,2.9192,4800.0],["1986-05-30",2.9192,2.9192,2.9192,2.9192,1600.0],["1986-06-02",2.9192,2.9439,2.9068,2.9068,50400.0],["1986-06-03",2.9068,2.9315,2.8944,2.9315,11200.0],["1986-06-04",2.9192,2.9192,2.8944,2.9068,84800.0],["1986-06-05",2.9068,2.9192,2.8944,2.9192,3200.0],["1986-06-06",2.8944,2.8944,2.8944,2.8944,3200.0],["1986-06-09",2.8944,2.9192,2.8944,2.9192,362400.0],["1986-06-10",2.9192,2.9192,2.8944,2.8944,26400.0],["1986-06-11",2.8944,2.9192,2.8821,2.8821,208000.0],["1986-06-12",2.8821,2.9192,2.8697,2.8697,58400.0],["1986-06-13",2.8697,2.8944,2.8697,2.8697,2400.0],["1986-06-16",2.8697,2.8697,2.8697,2.8697,0.0],["1986-06-17",2.8821,2.9068,2.8821,2.9068,32000.0],["1986-06-18",2.9068,2.9068,2.8697,2.9068,8000.0],["1986-06-19",2.9068,2.9068,2.8697,2.9068,16800.0],["1986-06-20",2.8944,2.8944,2.8078,2.8326,97600.0],["1986-06-23",2.8326,2.8449,2.8078,2.8078,5600.0],["1986-06-24",2.8202,2.8449,2.8202,2.8202,84800.0],["1986-06-25",2.8202,2.8697,2.8202,2.8573,18400.0],["1986-06-26",2.8697,2.8944,2.8697,2.8944,4800.0],["1986-06-27",2.8944,2.8944,2.8697,2.8821,389600.0],["1986-06-30",2.8697,2.8697,2.8697,2.8697,1600.0],["1986-07-01",2.8697,2.8944,2.8697,2.8944,133600.0],["1986-07-02",2.8944,2.8944,2.8697,2.8697,20000.0],["1986-07-03",2.8697,2.8944,2.8697,2.8944,7200.0],["1986-07-07",2.8944,2.8944,2.8697,2.8697,8800.0],["1986-07-08",2.8697,2.8944,2.8697,2.8697,95200.0],["1986-07-09",2.8697,2.8697,2.8697,2.8697,2400.0],["1986-07-10",2.8697,2.8697,2.8697,2.8697,45600.0],["1986-07-11",2.8697,2.8944,2.8635,2.8697,88000.0],["1986-07-14",2.8697,2.8697,2.8697,2.8697,5600.0],["1986-07-15",2.8697,2.8944,2.8697,2.8697,87200.0],["1986-07-16",2.8697,2.8944,2.8697,2.8821,160800.0],["1986-07-17",2.8821,2.8944,2.8697,2.8882,101600.0],["1986-07-18",2.8697,2.8697,2.8697,2.8697,3200.0],["1986-07-21",2.8697,2.8697,2.5852,2.5852,112800.0],["1986-07-22",2.5852,2.5852,2.5852,2.5852,8000.0],["1986-07-23",2.5852,2.6099,2.5852,2.5852,25600.0],["1986-07-24",2.5976,2.5976,2.5976,2.5976,6400.0],["1986-07-25",2.6223,2.6718,2.6223,2.647,53600.0],["1986-07-28",2.6594,2.6594,2.6594,2.6594,4800.0],["1986-07-29",2.6594,2.7584,2.6594,2.746,49600.0],["1986-07-30",2.7955,2.7955,2.7955,2.7955,4800.0],["1986-07-31",2.7584,2.7584,2.7584,2.7584,18400.0],["1986-08-01",2.7584,2.7831,2.746,2.746,79200.0],["1986-08-04",2.7336,2.7336,2.6285,2.6285,89600.0],["1986-08-05",2.6285,2.647,2.6223,2.647,41600.0],["1986-08-06",2.6347,2.6347,2.5976,2.5976,32000.0],["1986-08-07",2.5976,2.6223,2.5852,2.5852,14400.0],["1986-08-08",2.5852,2.6223,2.5852,2.6223,29600.0],["1986-08-11",2.6223,2.6223,2.5976,2.6223,8000.0],["1986-08-12",2.6223,2.647,2.6099,2.647,87200.0],["1986-08-13",2.6347,2.6347,2.6099,2.6347,71200.0],["1986-08-14",2.6347,2.647,2.6347,2.647,44800.0],["1986-08-15",2.647,2.6594,2.6223,2.6594,32000.0],["1986-08-18",2.6594,2.6718,2.6347,2.6718,34400.0],["1986-08-19",2.647,2.647,2.647,2.647,10400.0],["1986-08-20",2.647,2.6718,2.647,2.6594,55200.0],["1986-08-21",2.647,2.647,2.647,2.647,7200.0],["1986-08-22",2.6594,2.6594,2.6594,2.6594,2400.0],["1986-08-25",2.6594,2.6965,2.6594,2.6594,24800.0],["1986-08-26",2.6594,2.6965,2.6594,2.6594,10400.0],["1986-08-27",2.6594,2.6594,2.6594,2.6594,8000.0],["1986-08-28",2.6594,2.6594,2.647,2.647,12800.0],["1986-08-29",2.647,2.647,2.647,2.647,0.0],["1986-09-02",2.647,2.647,2.6099,2.6285,456000.0],["1986-09-03",2.6223,2.6223,2.5852,2.5852,25600.0],["1986-09-04",2.5852,2.6099,2.5852,2.6099,19200.0],["1986-09-05",2.5852,2.5852,2.5852,2.5852,12800.0],["1986-09-08",2.5852,2.6099,2.5728,2.5728,16000.0],["1986-09-09",2.5481,2.5481,2.5481,2.5481,3200.0],["1986-09-10",2.5481,2.5728,2.5233,2.5233,19200.0],["1986-09-11",2.511,2.511,2.4491,2.4615,214400.0],["1986-09-12",2.4491,2.4491,2.4368,2.4491,5600.0],["1986-09-15",2.4244,2.4244,2.4244,2.4244,10400.0],["1986-09-16",2.4244,2.4244,2.3873,2.3873,20800.0],["1986-09-17",2.3996,2.3996,2.3996,2.3996,2400.0],["1986-09-18",2.3749,2.3749,2.3378,2.3502,70400.0],["1986-09-19",2.3502,2.3625,2.3378,2.3378,7200.0],["1986-09-22",2.3378,2.3378,2.3131,2.3131,31200.0],["1986-09-23",2.3254,2.3502,2.3254,2.3502,36000.0],["1986-09-24",2.3502,2.3625,2.3502,2.3625,37600.0],["1986-09-25",2.3625,2.3625,2.3378,2.3625,10400.0],["1986-09-26",2.3625,2.3625,2.3625,2.3625,0.0],["1986-09-29",2.3625,2.3625,2.3378,2.3378,68000.0],["1986-09-30",2.3378,2.3502,2.3378,2.3502,18400.0],["1986-10-01",2.3502,2.3502,2.3378,2.3502,14400.0],["1986-10-02",2.3502,2.3502,2.3378,2.3502,40800.0],["1986-10-03",2.3502,2.3502,2.3502,2.3502,0.0],["1986-10-06",2.3502,2.3625,2.3502,2.3625,8800.0],["1986-10-07",2.3502,2.3502,2.3378,2.3502,68800.0],["1986-10-08",2.3502,2.3625,2.3378,2.3378,64000.0],["1986-10-09",2.3378,2.3502,2.3378,2.3502,69600.0],["1986-10-10",2.3502,2.3564,2.3378,2.3564,101600.0],["1986-10-13",2.3378,2.3378,2.3254,2.3254,12000.0],["1986-10-14",2.3131,2.3131,2.276,2.2883,41600.0],["1986-10-15",2.2883,2.3254,2.276,2.276,53600.0],["1986-10-16",2.276,2.3069,2.276,2.276,10400.0],["1986-10-17",2.2883,2.2883,2.2883,2.2883,1600.0],["1986-10-20",2.2883,2.3007,2.2883,2.3007,20000.0],["1986-10-21",2.3007,2.3131,2.2883,2.2883,33600.0],["1986-10-22",2.2636,2.2636,2.2512,2.2636,2400.0],["1986-10-23",2.2636,2.2883,2.2636,2.2636,8000.0],["1986-10-24",2.2636,2.2883,2.2636,2.276,154400.0],["1986-10-27",2.276,2.3007,2.276,2.276,10400.0],["1986-10-28",2.276,2.3007,2.276,2.3007,23200.0],["1986-10-29",2.3007,2.3007,2.276,2.3007,72000.0],["1986-10-30",2.3007,2.3007,2.276,2.2883,125600.0],["1986-10-31",2.2883,2.3007,2.2883,2.3007,125600.0],["1986-11-03",2.3007,2.3131,2.2883,2.2883,3200.0],["1986-11-04",2.3254,2.3254,2.3254,2.3254,3200.0],["1986-11-05",2.3254,2.3254,2.3007,2.3007,381600.0],["1986-11-06",2.3131,2.3502,2.3131,2.3502,10400.0],["1986-11-07",2.3502,2.3502,2.3131,2.344,13600.0],["1986-11-10",2.344,2.3502,2.3131,2.3316,21600.0],["1986-11-11",2.3316,2.3378,2.3254,2.3254,9600.0],["1986-11-12",2.3254,2.3254,2.3254,2.3254,8800.0],["1986-11-13",2.3254,2.3502,2.3254,2.3254,36800.0],["1986-11-14",2.3254,2.3502,2.3254,2.3254,16800.0],["1986-11-17",2.3254,2.3378,2.3254,2.3378,29600.0],["1986-11-18",2.3254,2.3254,2.3254,2.3254,12000.0],["1986-11-19",2.3254,2.3254,2.2883,2.3131,35200.0],["1986-11-20",2.3007,2.3007,2.2512,2.2512,32000.0],["1986-11-21",2.2512,2.2512,2.2265,2.2265,12800.0],["1986-11-24",2.2265,2.2388,2.2017,2.2388,176800.0],["1986-11-25",2.2388,2.2388,2.2141,2.2388,42400.0],["1986-11-26",2.2141,2.2141,2.2141,2.2141,8800.0],["1986-11-28",2.2141,2.2141,2.2141,2.2141,3200.0],["1986-12-01",2.2141,2.2265,2.2141,2.2141,30400.0],["1986-12-02",2.2141,2.2388,2.1646,2.177,38400.0],["1986-12-03",2.1399,2.1399,2.1275,2.1275,64800.0],["1986-12-04",2.0904,2.0904,2.0657,2.0657,8800.0],["1986-12-05",2.0657,2.0657,2.0657,2.0657,11200.0],["1986-12-08",2.0657,2.0904,2.0162,2.0162,36000.0],["1986-12-09",2.0162,2.0533,1.9791,2.0038,55200.0],["1986-12-10",2.0038,2.0038,2.0038,2.0038,0.0],["1986-12-11",2.0409,2.0657,2.0409,2.0657,13600.0],["1986-12-12",2.0409,2.0409,2.0286,2.0409,8800.0],["1986-12-15",2.0409,2.0409,2.0162,2.0409,18400.0],["1986-12-16",2.0409,2.0409,2.0038,2.0409,14400.0],["1986-12-17",2.0409,2.0409,2.0038,2.0038,20000.0],["1986-12-18",2.0038,2.0286,1.9915,2.0286,11200.0],["1986-12-19",2.0286,2.0286,1.9915,2.0286,76000.0],["1986-12-22",2.0286,2.0286,1.9915,2.0286,24800.0],["1986-12-23",2.0162,2.0162,1.9791,1.9791,64000.0],["1986-12-24",1.9791,2.0162,1.9791,1.9791,34400.0],["1986-12-26",1.9971,2.022,1.9971,2.0095,23200.0],["1986-12-29",2.0095,2.0095,1.9347,1.9347,76800.0],["1986-12-30",1.9347,1.9721,1.9347,1.9721,44800.0],["1986-12-31",1.9596,1.9596,1.9347,1.9596,112000.0],["1987-01-02",1.9596,1.9721,1.9471,1.9471,32000.0],["1987-01-05",1.9471,1.9971,1.9471,1.9971,237600.0],["1987-01-06",1.9971,2.0345,1.9971,2.0345,130400.0],["1987-01-07",2.047,2.0844,2.047,2.0595,228800.0],["1987-01-08",2.0595,2.1094,2.0595,2.1094,169600.0],["1987-01-09",2.1094,2.1468,2.1094,2.1468,107200.0],["1987-01-12",2.1718,2.1718,2.1718,2.1718,15200.0],["1987-01-13",2.1718,2.1718,2.1344,2.1344,60000.0],["1987-01-14",2.1468,2.1718,2.1468,2.1718,121600.0],["1987-01-15",2.1718,2.1843,2.1531,2.1843,40000.0],["1987-01-16",2.1843,2.1843,2.1468,2.1843,26400.0],["1987-01-19",2.1843,2.1843,2.1843,2.1843,800.0],["1987-01-20",2.1843,2.1843,2.1468,2.1593,236800.0],["1987-01-21",2.1593,2.1843,2.1593,2.1718,45600.0],["1987-01-22",2.1718,2.1968,2.1593,2.1718,55200.0],["1987-01-23",2.1718,2.1843,2.1718,2.1718,57600.0],["1987-01-26",2.1718,2.1968,2.1718,2.1843,77600.0],["1987-01-27",2.1843,2.1843,2.1468,2.1468,214400.0],["1987-01-28",2.1468,2.1718,2.1406,2.1468,421600.0],["1987-01-29",2.1468,2.1468,2.1468,2.1468,52000.0],["1987-01-30",2.1468,2.1968,2.1468,2.1968,399200.0],["1987-02-02",2.1968,2.2093,2.1905,2.1905,116000.0],["1987-02-03",2.1905,2.2093,2.1843,2.1843,4000.0],["1987-02-04",2.2093,2.2342,2.2093,2.2342,36800.0],["1987-02-05",2.2342,2.3715,2.1968,2.3466,109600.0],["1987-02-06",2.3341,2.3341,2.2966,2.2966,26400.0],["1987-02-09",2.2966,2.2966,2.2966,2.2966,7200.0],["1987-02-10",2.2966,2.2966,2.2342,2.2342,69600.0],["1987-02-11",2.2093,2.2093,2.2093,2.2093,12000.0],["1987-02-12",2.2093,2.2342,2.1968,2.2093,102400.0],["1987-02-13",2.2093,2.2467,2.2093,2.2093,46400.0],["1987-02-17",2.2093,2.2467,2.2093,2.2467,9600.0],["1987-02-18",2.2467,2.2592,2.2217,2.2592,28800.0],["1987-02-19",2.2592,2.2592,2.2217,2.2592,8800.0],["1987-02-20",2.2592,2.2592,2.2592,2.2592,9600.0],["1987-02-23",2.2592,2.2592,2.2217,2.2217,12800.0],["1987-02-24",2.2217,2.2467,2.2217,2.2217,18400.0],["1987-02-25",2.2217,2.2592,2.2217,2.2529,95200.0],["1987-02-26",2.2529,2.2592,2.2217,2.2592,17600.0],["1987-02-27",2.2592,2.2592,2.2592,2.2592,8000.0],["1987-03-02",2.2592,2.2592,2.2217,2.2217,16800.0],["1987-03-03",2.2217,2.2717,2.2217,2.2217,10400.0],["1987-03-04",2.2217,2.2592,2.2217,2.2217,13600.0],["1987-03-05",2.2592,2.2592,2.2592,2.2592,12800.0],["1987-03-06",2.2592,2.2592,2.2217,2.2217,330400.0],["1987-03-09",2.2217,2.2592,2.2217,2.2592,112800.0],["1987-03-10",2.2592,2.2592,2.2342,2.2342,16000.0],["1987-03-11",2.2342,2.2592,2.2342,2.2342,25600.0],["1987-03-12",2.2342,2.2592,2.2342,2.2529,108800.0],["1987-03-13",2.2529,2.2592,2.2342,2.2405,207200.0],["1987-03-16",2.2405,2.2592,2.2342,2.2342,12800.0],["1987-03-17",2.2342,2.2717,2.2342,2.2467,29600.0],["1987-03-18",2.2717,2.2966,2.2717,2.2717,14400.0],["1987-03-19",2.2717,2.2966,2.2717,2.2841,33600.0],["1987-03-20",2.2841,2.3216,2.2717,2.2841,121600.0],["1987-03-23",2.2841,2.3216,2.2841,2.3216,95200.0],["1987-03-24",2.3216,2.3216,2.2841,2.2841,20800.0],["1987-03-25",2.2841,2.3216,2.2841,2.2841,74400.0],["1987-03-26",2.3023,2.34,2.3023,2.3023,48800.0],["1987-03-27",2.3023,2.34,2.3023,2.3023,19200.0],["1987-03-30",2.3023,2.3148,2.2771,2.2771,32000.0],["1987-03-31",2.2771,2.3148,2.2771,2.3148,46400.0],["1987-04-01",2.3023,2.3023,2.2771,2.3023,26400.0],["1987-04-02",2.3023,2.3148,2.2771,2.2771,4000.0],["1987-04-03",2.2771,2.3148,2.2771,2.3148,3200.0],["1987-04-06",2.3023,2.3023,2.2771,2.2771,23200.0],["1987-04-07",2.2771,2.3023,2.2771,2.3023,12000.0],["1987-04-08",2.3023,2.3023,2.3023,2.3023,0.0],["1987-04-09",2.2771,2.2771,2.2771,2.2771,4000.0],["1987-04-10",2.2771,2.2771,2.2771,2.2771,4000.0],["1987-04-13",2.2771,2.2771,2.2519,2.2519,28000.0],["1987-04-14",2.2519,2.2582,2.1639,2.189,171200.0],["1987-04-15",2.189,2.189,2.1639,2.1639,20800.0],["1987-04-16",2.1639,2.1639,2.1639,2.1639,32800.0],["1987-04-20",2.1639,2.1765,2.1261,2.1261,32800.0],["1987-04-21",2.1135,2.1135,2.0758,2.1135,112800.0],["1987-04-22",2.1136,2.1136,2.0758,2.0758,3200.0],["1987-04-23",2.0758,2.1136,2.0758,2.0758,67200.0],["1987-04-24",2.0758,2.0758,2.0255,2.0255,36800.0],["1987-04-27",2.0192,2.0192,1.9752,2.0129,75200.0],["1987-04-28",2.0129,2.0129,1.9877,2.0129,11200.0],["1987-04-29",2.0129,2.0506,1.9877,2.0506,54400.0],["1987-04-30",2.0506,2.1387,2.0255,2.0884,75200.0],["1987-05-01",2.101,2.1387,2.101,2.1387,114400.0],["1987-05-04",2.1387,2.1387,2.1387,2.1387,800.0],["1987-05-05",2.1387,2.2519,2.1261,2.2394,93600.0],["1987-05-06",2.2394,2.2519,2.2142,2.2519,5600.0],["1987-05-07",2.2519,2.2519,2.2519,2.2519,0.0],["1987-05-08",2.2394,2.2394,2.2394,2.2394,2400.0],["1987-05-11",2.2142,2.2142,2.2016,2.2016,26400.0],["1987-05-12",2.1765,2.1765,2.1513,2.1702,146400.0],["1987-05-13",2.1639,2.1639,2.1513,2.1513,58400.0],["1987-05-14",2.1513,2.1639,2.1387,2.1639,4000.0],["1987-05-15",2.1387,2.1387,2.1387,2.1387,11200.0],["1987-05-18",2.1387,2.1387,2.1135,2.1135,27200.0],["1987-05-19",2.1135,2.1135,2.0884,2.0884,22400.0],["1987-05-20",2.0632,2.0632,2.0129,2.0129,11200.0],["1987-05-21",2.0129,2.0255,2.0003,2.0255,108000.0],["1987-05-22",2.0255,2.0318,2.0003,2.0003,55200.0],["1987-05-26",2.0003,2.0255,2.0003,2.0255,21600.0],["1987-05-27",2.0255,2.0255,2.0003,2.0003,8000.0],["1987-05-28",2.0003,2.0129,1.9877,1.9877,128800.0],["1987-05-29",1.9877,2.0129,1.9752,2.0129,64000.0],["1987-06-01",1.9877,1.9877,1.9877,1.9877,800.0],["1987-06-02",2.0129,2.0129,2.0129,2.0129,29600.0],["1987-06-03",2.0129,2.0255,1.9877,2.0129,521600.0],["1987-06-04",2.0129,2.0255,1.9877,1.9877,12800.0],["1987-06-05",2.0255,2.0255,2.0255,2.0255,2400.0],["1987-06-08",2.0255,2.0255,2.0255,2.0255,0.0],["1987-06-09",2.0255,2.0506,1.9877,2.0506,620000.0],["1987-06-10",2.0506,2.0632,2.0255,2.0632,27200.0],["1987-06-11",2.0632,2.0758,2.0506,2.0758,6400.0],["1987-06-12",2.0758,2.1261,2.0758,2.1261,168000.0],["1987-06-15",2.1261,2.1261,2.0884,2.1261,17600.0],["1987-06-16",2.1261,2.1261,2.1261,2.1261,9600.0],["1987-06-17",2.1261,2.1261,2.0884,2.0884,22400.0],["1987-06-18",2.0884,2.0884,2.0884,2.0884,800.0],["1987-06-19",2.0884,2.1387,2.0884,2.101,66400.0],["1987-06-22",2.101,2.1387,2.101,2.1387,36800.0],["1987-06-23",2.1387,2.1387,2.101,2.1135,248800.0],["1987-06-24",2.1135,2.1387,2.1135,2.1324,18400.0],["1987-06-25",2.1693,2.1757,2.1501,2.1757,36800.0],["1987-06-26",2.1757,2.1757,2.1373,2.1757,2400.0],["1987-06-29",2.1757,2.1757,2.1757,2.1757,9600.0],["1987-06-30",2.1757,2.1757,2.1373,2.1757,19200.0],["1987-07-01",2.1757,2.1757,2.1373,2.1757,20000.0],["1987-07-02",2.1757,2.1757,2.1501,2.1757,17600.0],["1987-07-06",2.1757,2.1757,2.1501,2.1757,5600.0],["1987-07-07",2.1757,2.1757,2.1501,2.1501,24000.0],["1987-07-08",2.1501,2.1757,2.1501,2.1757,15200.0],["1987-07-09",2.1757,2.1885,2.1501,2.1629,24800.0],["1987-07-10",2.1885,2.1885,2.1885,2.1885,800.0],["1987-07-13",2.1885,2.1885,2.1501,2.1629,326400.0],["1987-07-14",2.1757,2.2141,2.1757,2.2141,12000.0],["1987-07-15",2.2141,2.2269,2.1885,2.1885,3200.0],["1987-07-16",2.2269,2.2269,2.2269,2.2269,800.0],["1987-07-17",2.2269,2.2269,2.1885,2.1885,10400.0],["1987-07-20",2.1885,2.2141,2.1629,2.1629,85600.0],["1987-07-21",2.1629,2.1629,2.1245,2.1629,19200.0],["1987-07-22",2.1629,2.1629,2.1245,2.1245,2400.0],["1987-07-23",2.1501,2.1629,2.1501,2.1629,24800.0],["1987-07-24",2.1629,2.1629,2.1501,2.1501,3200.0],["1987-07-27",2.1501,2.1629,2.1245,2.1629,53600.0],["1987-07-28",2.1629,2.1629,2.1245,2.1245,32800.0],["1987-07-29",2.1245,2.1629,2.1245,2.1245,3200.0],["1987-07-30",2.1245,2.1629,2.1117,2.1501,52800.0],["1987-07-31",2.1437,2.1437,2.1373,2.1373,3200.0],["1987-08-03",2.1373,2.1373,2.1373,2.1373,0.0],["1987-08-04",2.1373,2.1501,2.1117,2.1501,2400.0],["1987-08-05",2.1373,2.1373,2.0989,2.0989,52000.0],["1987-08-06",2.0989,2.0989,2.0605,2.0989,28800.0],["1987-08-07",2.0989,2.1117,2.0733,2.1117,12000.0],["1987-08-10",2.1117,2.1117,2.1117,2.1117,0.0],["1987-08-11",2.1117,2.1117,2.0733,2.1117,12800.0],["1987-08-12",2.1117,2.1117,2.0733,2.0989,14400.0],["1987-08-13",2.0989,2.1117,2.0733,2.1117,84800.0],["1987-08-14",2.0925,2.0925,2.0733,2.0733,8800.0],["1987-08-17",2.1117,2.1117,2.1117,2.1117,16000.0],["1987-08-18",2.1117,2.1117,2.0861,2.1117,108000.0],["1987-08-19",2.1117,2.1117,2.0861,2.1117,18400.0],["1987-08-20",2.1117,2.1373,2.0861,2.1373,38400.0],["1987-08-21",2.1373,2.2013,2.1373,2.1629,34400.0],["1987-08-24",2.1629,2.2013,2.1629,2.2013,44800.0],["1987-08-25",2.1757,2.1757,2.1757,2.1757,4000.0],["1987-08-26",2.1757,2.2013,2.1629,2.2013,44000.0],["1987-08-27",2.1629,2.1629,2.1629,2.1629,800.0],["1987-08-28",2.1629,2.1629,2.1629,2.1629,19200.0],["1987-08-31",2.1629,2.2013,2.1629,2.2013,85600.0],["1987-09-01",2.1693,2.1693,2.1501,2.1501,37600.0],["1987-09-02",2.1373,2.1373,2.1117,2.1117,21600.0],["1987-09-03",2.0989,2.0989,2.0605,2.0605,43200.0],["1987-09-04",2.0605,2.0605,2.0605,2.0605,1600.0],["1987-09-08",2.0605,2.0733,2.0221,2.0477,55200.0],["1987-09-09",2.0477,2.0477,2.0093,2.0093,20000.0],["1987-09-10",2.0093,2.0221,1.9965,1.9965,76800.0],["1987-09-11",1.9965,2.0093,1.9965,2.0093,160800.0],["1987-09-14",2.0093,2.0477,1.9837,2.0413,251200.0],["1987-09-15",2.0413,2.0477,2.0221,2.0221,159200.0],["1987-09-16",2.0221,2.0477,2.0221,2.0477,7200.0],["1987-09-17",2.0221,2.0221,1.9965,1.9965,45600.0],["1987-09-18",1.9965,2.0221,1.9837,1.9837,64000.0],["1987-09-21",1.9837,2.0221,1.9837,1.9837,17600.0],["1987-09-22",1.9837,1.9965,1.9581,1.9965,38400.0],["1987-09-23",1.9965,1.9965,1.9581,1.9965,26400.0],["1987-09-24",1.9965,1.9965,1.9709,1.9709,34400.0],["1987-09-25",1.9895,2.0154,1.9895,2.0154,3200.0],["1987-09-28",2.0153,2.0153,1.9895,2.0089,16000.0],["1987-09-29",2.0089,2.0283,2.0024,2.0283,100800.0],["1987-09-30",2.0283,2.0283,2.0154,2.0154,421600.0],["1987-10-01",2.0154,2.0283,2.0154,2.0154,3200.0],["1987-10-02",2.0154,2.0154,1.9895,1.9895,65600.0],["1987-10-05",1.9895,2.0154,1.9895,2.0154,22400.0],["1987-10-06",2.0154,2.0154,1.9895,1.9895,4800.0],["1987-10-07",1.9895,2.0154,1.9701,1.9895,92000.0],["1987-10-08",1.9766,1.9766,1.9766,1.9766,4000.0],["1987-10-09",1.9766,1.9766,1.9766,1.9766,1600.0],["1987-10-12",1.9766,2.0154,1.9766,1.9766,35200.0],["1987-10-13",1.9766,2.0024,1.9637,2.0024,31200.0],["1987-10-14",1.9508,1.9508,1.9249,1.9249,72800.0],["1987-10-15",1.9249,1.9637,1.8991,1.8991,60000.0],["1987-10-16",1.8991,1.8991,1.8086,1.8086,96800.0],["1987-10-19",1.8086,1.8086,1.7311,1.7311,44800.0],["1987-10-20",1.7182,1.7182,1.6536,1.6536,24800.0],["1987-10-21",1.6536,1.6665,1.6278,1.6665,49600.0],["1987-10-22",1.6536,1.6536,1.589,1.589,22400.0],["1987-10-23",1.589,1.6019,1.5503,1.5503,100800.0],["1987-10-26",1.5503,1.5761,1.4469,1.4728,114400.0],["1987-10-27",1.4728,1.4728,1.2402,1.2402,65600.0],["1987-10-28",1.2402,1.2531,0.9689,1.1627,2195200.0],["1987-10-29",1.1627,1.2531,1.1498,1.2531,996000.0],["1987-10-30",1.2661,1.4146,1.2661,1.3694,399200.0],["1987-11-02",1.3694,1.4598,1.3565,1.4598,536000.0],["1987-11-03",1.434,1.434,1.3952,1.3952,308800.0],["1987-11-04",1.3952,1.4211,1.3759,1.3759,56000.0],["1987-11-05",1.3759,1.3952,1.3565,1.3823,82400.0],["1987-11-06",1.3823,1.3952,1.3565,1.3694,28800.0],["1987-11-09",1.3694,1.3694,1.3565,1.3565,22400.0],["1987-11-10",1.3565,1.3823,1.3565,1.3694,51200.0],["1987-11-11",1.3694,1.3823,1.3565,1.3823,11200.0],["1987-11-12",1.3823,1.4211,1.3694,1.3952,295200.0],["1987-11-13",1.3952,1.4469,1.3952,1.3952,1585600.0],["1987-11-16",1.3952,1.434,1.3952,1.4146,51200.0],["1987-11-17",1.4146,1.4469,1.3952,1.3952,144000.0],["1987-11-18",1.3952,1.434,1.3952,1.4211,462400.0],["1987-11-19",1.4211,1.434,1.3952,1.4017,660800.0],["1987-11-20",1.3952,1.3952,1.3113,1.3177,36000.0],["1987-11-23",1.3177,1.3436,1.3048,1.3436,26400.0],["1987-11-24",1.3436,1.3436,1.3048,1.3177,174400.0],["1987-11-25",1.3177,1.3306,1.3048,1.3177,351200.0],["1987-11-27",1.3048,1.3048,1.3048,1.3048,1600.0],["1987-11-30",1.3048,1.3436,1.3048,1.3436,24800.0],["1987-12-01",1.3436,1.3436,1.2919,1.3048,38400.0],["1987-12-02",1.3048,1.3306,1.2919,1.3177,173600.0],["1987-12-03",1.3177,1.3306,1.2919,1.2919,40000.0],["1987-12-04",1.2919,1.3177,1.2725,1.279,364800.0],["1987-12-07",1.279,1.2919,1.2531,1.2531,50400.0],["1987-12-08",1.2531,1.2661,1.2402,1.2661,30400.0],["1987-12-09",1.2661,1.2661,1.1885,1.2144,998400.0],["1987-12-10",1.2144,1.2273,1.1885,1.2144,98400.0],["1987-12-11",1.2144,1.2144,1.1885,1.2144,33600.0],["1987-12-14",1.2144,1.2144,1.1885,1.2144,11200.0],["1987-12-15",1.2144,1.2144,1.1885,1.2015,377600.0],["1987-12-16",1.2015,1.2144,1.1885,1.2144,17600.0],["1987-12-17",1.1885,1.1885,1.1756,1.1756,22400.0],["1987-12-18",1.1756,1.2402,1.1498,1.1885,138400.0],["1987-12-21",1.1885,1.2273,1.1885,1.2273,59200.0],["1987-12-22",1.2273,1.2273,1.1885,1.2273,36000.0],["1987-12-23",1.2273,1.2273,1.1885,1.1885,16800.0],["1987-12-24",1.2074,1.2468,1.2074,1.2074,18400.0],["1987-12-28",1.2074,1.2206,1.1681,1.1681,41600.0],["1987-12-29",1.1681,1.1812,1.1549,1.1549,78400.0],["1987-12-30",1.1549,1.1812,1.1549,1.1812,283200.0],["1987-12-31",1.1812,1.2074,1.1549,1.1746,186400.0],["1988-01-04",1.1746,1.2468,1.1681,1.2468,165600.0],["1988-01-05",1.2468,1.2862,1.2206,1.2862,84800.0],["1988-01-06",1.2862,1.3387,1.2731,1.3256,216000.0],["1988-01-07",1.3256,1.3518,1.2993,1.3518,38400.0],["1988-01-08",1.3518,1.3518,1.3124,1.3124,482400.0],["1988-01-11",1.3124,1.3124,1.2731,1.3124,364000.0],["1988-01-12",1.3124,1.3124,1.2599,1.2599,97600.0],["1988-01-13",1.2599,1.2993,1.2599,1.2599,83200.0],["1988-01-14",1.2862,1.2862,1.2862,1.2862,6400.0],["1988-01-15",1.2862,1.3256,1.2862,1.3256,93600.0],["1988-01-18",1.3124,1.3124,1.2731,1.2731,73600.0],["1988-01-19",1.2731,1.3124,1.2731,1.3124,144000.0],["1988-01-20",1.3124,1.3124,1.2599,1.2599,31200.0],["1988-01-21",1.2599,1.3124,1.2599,1.2993,28000.0],["1988-01-22",1.2993,1.2993,1.2665,1.2731,232000.0],["1988-01-25",1.2731,1.2993,1.2599,1.2599,76800.0],["1988-01-26",1.2599,1.2993,1.2599,1.2599,48800.0],["1988-01-27",1.2599,1.2993,1.2599,1.2599,18400.0],["1988-01-28",1.2599,1.2993,1.2599,1.2993,5600.0],["1988-01-29",1.2731,1.2731,1.2074,1.2731,103200.0],["1988-02-01",1.2731,1.2731,1.2206,1.2599,8800.0],["1988-02-02",1.2599,1.2731,1.2337,1.2337,15200.0],["1988-02-03",1.2337,1.2731,1.2337,1.2731,115200.0],["1988-02-04",1.2731,1.2993,1.2599,1.2862,140800.0],["1988-02-05",1.3124,1.3124,1.3124,1.3124,8000.0],["1988-02-08",1.3124,1.3124,1.2599,1.3124,20000.0],["1988-02-09",1.3124,1.3124,1.2731,1.2993,135200.0],["1988-02-10",1.2993,1.3124,1.2731,1.3124,64000.0],["1988-02-11",1.3124,1.3124,1.2731,1.2993,23200.0],["1988-02-12",1.2993,1.3124,1.2731,1.3124,23200.0],["1988-02-16",1.3124,1.319,1.2862,1.2862,164800.0],["1988-02-17",1.2862,1.3124,1.2731,1.3124,88000.0],["1988-02-18",1.3124,1.3387,1.2993,1.3387,19200.0],["1988-02-19",1.3387,1.3387,1.2993,1.3059,14400.0],["1988-02-22",1.3124,1.3518,1.3124,1.3518,32800.0],["1988-02-23",1.3518,1.3781,1.3124,1.3649,65600.0],["1988-02-24",1.3649,1.3781,1.3124,1.3124,218400.0],["1988-02-25",1.3124,1.3649,1.3124,1.3387,46400.0],["1988-02-26",1.3124,1.3124,1.3124,1.3124,36800.0],["1988-02-29",1.3649,1.3649,1.3649,1.3649,12000.0],["1988-03-01",1.3649,1.3649,1.3256,1.3387,61600.0],["1988-03-02",1.3518,1.3649,1.3518,1.3518,3200.0],["1988-03-03",1.3518,1.3649,1.2862,1.2927,598400.0],["1988-03-04",1.3387,1.3387,1.3387,1.3387,3200.0],["1988-03-07",1.3387,1.3387,1.2993,1.3387,193600.0],["1988-03-08",1.3387,1.3387,1.3256,1.3256,7200.0],["1988-03-09",1.3256,1.3256,1.2862,1.3256,12000.0],["1988-03-10",1.3256,1.3256,1.2862,1.3256,48800.0],["1988-03-11",1.3256,1.3256,1.2862,1.3124,80000.0],["1988-03-14",1.3124,1.3387,1.3124,1.3124,74400.0],["1988-03-15",1.3124,1.3124,1.3124,1.3124,2400.0],["1988-03-16",1.3124,1.3256,1.2731,1.3256,60000.0],["1988-03-17",1.3256,1.3256,1.2731,1.3256,5600.0],["1988-03-18",1.3256,1.3256,1.2731,1.2731,33600.0],["1988-03-21",1.2731,1.3256,1.2731,1.3256,4800.0],["1988-03-22",1.3256,1.3256,1.2731,1.3256,65600.0],["1988-03-23",1.3256,1.3256,1.2731,1.3256,6400.0],["1988-03-24",1.3124,1.3124,1.2731,1.3124,2400.0],["1988-03-25",1.3316,1.3449,1.2917,1.2917,3200.0],["1988-03-28",1.2917,1.3449,1.2917,1.2917,20800.0],["1988-03-29",1.2917,1.3449,1.2917,1.3449,7200.0],["1988-03-30",1.3449,1.3449,1.305,1.3449,55200.0],["1988-03-31",1.3449,1.3449,1.305,1.3449,166400.0],["1988-04-04",1.3449,1.3449,1.305,1.3183,116000.0],["1988-04-05",1.3183,1.3449,1.305,1.3316,654400.0],["1988-04-06",1.3316,1.3716,1.305,1.3716,140000.0],["1988-04-07",1.3716,1.3716,1.3183,1.3449,64000.0],["1988-04-08",1.3449,1.3982,1.3449,1.3982,183200.0],["1988-04-11",1.3982,1.3982,1.3316,1.3982,20000.0],["1988-04-12",1.3982,1.3982,1.3316,1.3982,42400.0],["1988-04-13",1.3982,1.3982,1.3316,1.3316,18400.0],["1988-04-14",1.3316,1.3716,1.3316,1.3716,119200.0],["1988-04-15",1.3716,1.3716,1.3183,1.3716,100800.0],["1988-04-18",1.3716,1.3716,1.3183,1.3716,53600.0],["1988-04-19",1.3716,1.3716,1.3582,1.3716,22400.0],["1988-04-20",1.3449,1.3449,1.3316,1.3316,28000.0],["1988-04-21",1.3316,1.3716,1.3316,1.3716,332000.0],["1988-04-22",1.3716,1.3716,1.3316,1.3316,244000.0],["1988-04-25",1.3316,1.3716,1.3316,1.3316,71200.0],["1988-04-26",1.3316,1.3649,1.3316,1.3316,224800.0],["1988-04-27",1.3649,1.3982,1.3649,1.3982,16800.0],["1988-04-28",1.3649,1.3649,1.3649,1.3649,8000.0],["1988-04-29",1.3782,1.3982,1.3782,1.3782,15200.0],["1988-05-02",1.3782,1.3982,1.3516,1.3849,90400.0],["1988-05-03",1.3849,1.3849,1.3849,1.3849,0.0],["1988-05-04",1.3849,1.3982,1.3316,1.3982,8800.0],["1988-05-05",1.3849,1.3849,1.3449,1.3449,12000.0],["1988-05-06",1.3449,1.3449,1.3449,1.3449,0.0],["1988-05-09",1.3449,1.3982,1.3449,1.3449,3200.0],["1988-05-10",1.3449,1.3449,1.3449,1.3449,0.0],["1988-05-11",1.3449,1.3982,1.3449,1.3582,47200.0],["1988-05-12",1.3449,1.3449,1.3449,1.3449,800.0],["1988-05-13",1.3449,1.3982,1.3449,1.3449,34400.0],["1988-05-16",1.3449,1.3982,1.3449,1.3449,8000.0],["1988-05-17",1.3716,1.3982,1.3716,1.3982,8800.0],["1988-05-18",1.3849,1.3849,1.3316,1.3449,30400.0],["1988-05-19",1.3449,1.3516,1.3316,1.3449,14400.0],["1988-05-20",1.3449,1.3449,1.3449,1.3449,0.0],["1988-05-23",1.3316,1.3316,1.3316,1.3316,1600.0],["1988-05-24",1.3316,1.3582,1.3316,1.3316,16000.0],["1988-05-25",1.3316,1.3849,1.3316,1.3316,15200.0],["1988-05-26",1.3316,1.3782,1.3316,1.3582,78400.0],["1988-05-27",1.3582,1.3582,1.3316,1.3449,47200.0],["1988-05-31",1.3449,1.3449,1.3449,1.3449,0.0],["1988-06-01",1.3716,1.3849,1.3716,1.3716,5600.0],["1988-06-02",1.3716,1.3849,1.3449,1.3849,34400.0],["1988-06-03",1.3849,1.3849,1.3449,1.3849,9600.0],["1988-06-06",1.3849,1.3849,1.3849,1.3849,4000.0],["1988-06-07",1.3849,1.3982,1.3449,1.3849,33600.0],["1988-06-08",1.3849,1.3849,1.3449,1.3449,55200.0],["1988-06-09",1.3449,1.3849,1.3449,1.3849,8000.0],["1988-06-10",1.3516,1.3516,1.3516,1.3516,40000.0],["1988-06-13",1.3516,1.3849,1.3449,1.3449,18400.0],["1988-06-14",1.3449,1.3849,1.3449,1.3849,74400.0],["1988-06-15",1.3849,1.3849,1.3316,1.3316,12000.0],["1988-06-16",1.3316,1.3849,1.3316,1.3849,8800.0],["1988-06-17",1.3849,1.3849,1.3316,1.3849,46400.0],["1988-06-20",1.3716,1.3716,1.3316,1.3582,92000.0],["1988-06-21",1.3582,1.3716,1.3316,1.3316,5600.0],["1988-06-22",1.3716,1.3716,1.3716,1.3716,4800.0],["1988-06-23",1.3716,1.3716,1.3316,1.3316,11200.0],["1988-06-24",1.3316,1.3716,1.3316,1.3716,52000.0],["1988-06-27",1.391,1.391,1.337,1.391,8000.0],["1988-06-28",1.391,1.391,1.3505,1.391,243200.0],["1988-06-29",1.391,1.391,1.391,1.391,5600.0],["1988-06-30",1.391,1.391,1.3505,1.391,93600.0],["1988-07-01",1.391,1.391,1.3505,1.391,27200.0],["1988-07-05",1.3505,1.3505,1.3505,1.3505,9600.0],["1988-07-06",1.3505,1.391,1.3505,1.391,42400.0],["1988-07-07",1.391,1.391,1.3505,1.391,31200.0],["1988-07-08",1.391,1.391,1.3505,1.3505,9600.0],["1988-07-11",1.3775,1.4045,1.3775,1.4045,20800.0],["1988-07-12",1.4045,1.4315,1.364,1.4315,136000.0],["1988-07-13",1.4315,1.4315,1.3775,1.3775,106400.0],["1988-07-14",1.3775,1.418,1.364,1.4045,50400.0],["1988-07-15",1.4045,1.4045,1.3775,1.4045,4800.0],["1988-07-18",1.364,1.364,1.364,1.364,2400.0],["1988-07-19",1.364,1.3775,1.2965,1.337,86400.0],["1988-07-20",1.3235,1.3235,1.283,1.2965,15200.0],["1988-07-21",1.256,1.256,1.2289,1.2289,16000.0],["1988-07-22",1.2289,1.2695,1.2154,1.2425,268000.0],["1988-07-25",1.2425,1.2425,1.2019,1.2425,40800.0],["1988-07-26",1.2425,1.256,1.1952,1.256,342400.0],["1988-07-27",1.256,1.256,1.256,1.256,13600.0],["1988-07-28",1.256,1.256,1.2154,1.256,16800.0],["1988-07-29",1.256,1.283,1.2289,1.256,96000.0],["1988-08-01",1.256,1.283,1.2424,1.283,6400.0],["1988-08-02",1.283,1.283,1.2425,1.2425,16000.0],["1988-08-03",1.2424,1.283,1.2424,1.283,13600.0],["1988-08-04",1.283,1.283,1.256,1.256,16800.0],["1988-08-05",1.256,1.283,1.256,1.256,4800.0],["1988-08-08",1.256,1.2965,1.256,1.256,28000.0],["1988-08-09",1.256,1.2965,1.256,1.2965,16800.0],["1988-08-10",1.2965,1.2965,1.256,1.2965,22400.0],["1988-08-11",1.283,1.283,1.2695,1.283,49600.0],["1988-08-12",1.283,1.2965,1.256,1.2965,56000.0],["1988-08-15",1.2965,1.2965,1.256,1.256,4800.0],["1988-08-16",1.256,1.256,1.256,1.256,6400.0],["1988-08-17",1.2965,1.2965,1.2965,1.2965,800.0],["1988-08-18",1.2965,1.3235,1.256,1.3235,68000.0],["1988-08-19",1.3235,1.3235,1.2695,1.3032,72800.0],["1988-08-22",1.3032,1.3032,1.3032,1.3032,0.0],["1988-08-23",1.3032,1.31,1.2965,1.2965,23200.0],["1988-08-24",1.2965,1.2965,1.256,1.2695,27200.0],["1988-08-25",1.2695,1.2897,1.256,1.2897,18400.0],["1988-08-26",1.2965,1.3235,1.2965,1.3032,31200.0],["1988-08-29",1.3032,1.3235,1.2965,1.3235,13600.0],["1988-08-30",1.3235,1.3235,1.283,1.3235,15200.0],["1988-08-31",1.256,1.256,1.256,1.256,1600.0],["1988-09-01",1.256,1.256,1.256,1.256,4000.0],["1988-09-02",1.256,1.31,1.256,1.31,10400.0],["1988-09-06",1.256,1.256,1.256,1.256,4800.0],["1988-09-07",1.2695,1.31,1.2695,1.2695,41600.0],["1988-09-08",1.2695,1.31,1.2695,1.2695,5600.0],["1988-09-09",1.2695,1.31,1.2695,1.2695,48800.0],["1988-09-12",1.2695,1.283,1.256,1.256,20800.0],["1988-09-13",1.256,1.256,1.1817,1.1817,560800.0],["1988-09-14",1.2425,1.2695,1.2425,1.2425,24000.0],["1988-09-15",1.2425,1.2695,1.2425,1.2425,38400.0],["1988-09-16",1.2425,1.256,1.2425,1.2425,6400.0],["1988-09-19",1.2425,1.2425,1.2425,1.2425,6400.0],["1988-09-20",1.2424,1.2695,1.2424,1.2695,15200.0],["1988-09-21",1.2627,1.2627,1.2424,1.2627,17600.0],["1988-09-22",1.2627,1.2627,1.2627,1.2627,0.0],["1988-09-23",1.2627,1.2695,1.256,1.2695,24000.0],["1988-09-26",1.2695,1.2695,1.2425,1.2425,27200.0],["1988-09-27",1.2622,1.2896,1.2622,1.2622,184000.0],["1988-09-28",1.2622,1.3034,1.2485,1.2896,153600.0],["1988-09-29",1.3034,1.3034,1.3034,1.3034,3200.0],["1988-09-30",1.3034,1.3171,1.2485,1.2896,127200.0],["1988-10-03",1.2896,1.3308,1.2622,1.3034,36000.0],["1988-10-04",1.3034,1.3308,1.2896,1.3308,76000.0],["1988-10-05",1.3308,1.3308,1.2622,1.3308,32000.0],["1988-10-06",1.3308,1.3308,1.3239,1.3308,17600.0],["1988-10-07",1.3308,1.3582,1.2896,1.3582,52800.0],["1988-10-10",1.3582,1.3582,1.2896,1.2896,16000.0],["1988-10-11",1.2896,1.3582,1.2896,1.3034,34400.0],["1988-10-12",1.3582,1.3582,1.3582,1.3582,4000.0],["1988-10-13",1.3582,1.3857,1.3034,1.3171,48800.0],["1988-10-14",1.3582,1.3857,1.3582,1.3582,12000.0],["1988-10-17",1.3582,1.372,1.3171,1.3171,28000.0],["1988-10-18",1.372,1.3857,1.372,1.372,6400.0],["1988-10-19",1.372,1.3994,1.3308,1.3308,21600.0],["1988-10-20",1.3308,1.3857,1.3308,1.372,12800.0],["1988-10-21",1.372,1.3994,1.3034,1.3034,24800.0],["1988-10-24",1.3034,1.3445,1.2896,1.2896,28000.0],["1988-10-25",1.3582,1.3582,1.3582,1.3582,44000.0],["1988-10-26",1.3034,1.3034,1.3034,1.3034,3200.0],["1988-10-27",1.3034,1.3582,1.3034,1.3582,6400.0],["1988-10-28",1.3582,1.3857,1.3308,1.3857,58400.0],["1988-10-31",1.3857,1.3857,1.3514,1.3514,33600.0],["1988-11-01",1.3445,1.3445,1.3171,1.3171,74400.0],["1988-11-02",1.3171,1.3445,1.3171,1.3308,34400.0],["1988-11-03",1.3308,1.3445,1.3308,1.3377,24000.0],["1988-11-04",1.3308,1.3308,1.3034,1.3034,28000.0],["1988-11-07",1.3171,1.3239,1.3171,1.3171,1600.0],["1988-11-08",1.3171,1.3239,1.3034,1.3034,8000.0],["1988-11-09",1.3034,1.3171,1.2622,1.2759,116800.0],["1988-11-10",1.2759,1.2759,1.2622,1.2622,22400.0],["1988-11-11",1.2622,1.2759,1.2622,1.2691,28000.0],["1988-11-14",1.2622,1.2622,1.2622,1.2622,1600.0],["1988-11-15",1.2622,1.2759,1.2622,1.2622,3200.0],["1988-11-16",1.2622,1.2759,1.2622,1.2691,29600.0],["1988-11-17",1.2691,1.2759,1.2622,1.2759,19200.0],["1988-11-18",1.2759,1.2896,1.2759,1.2896,19200.0],["1988-11-21",1.2896,1.3171,1.2759,1.3171,9600.0],["1988-11-22",1.3171,1.3171,1.2759,1.2759,108800.0],["1988-11-23",1.2759,1.2828,1.2759,1.2759,337600.0],["1988-11-25",1.2759,1.2759,1.2622,1.2622,43200.0],["1988-11-28",1.2622,1.2622,1.2622,1.2622,4800.0],["1988-11-29",1.2622,1.2759,1.2485,1.2622,27200.0],["1988-11-30",1.2622,1.2759,1.2485,1.2485,13600.0],["1988-12-01",1.2485,1.2759,1.2485,1.2759,62400.0],["1988-12-02",1.2759,1.2759,1.2759,1.2759,0.0],["1988-12-05",1.2759,1.2896,1.2485,1.2896,6400.0],["1988-12-06",1.2896,1.2896,1.2485,1.2485,34400.0],["1988-12-07",1.2485,1.2485,1.2348,1.2348,5600.0],["1988-12-08",1.2348,1.2622,1.221,1.2485,63200.0],["1988-12-09",1.2485,1.2485,1.1936,1.221,265600.0],["1988-12-12",1.221,1.2348,1.2073,1.2073,25600.0],["1988-12-13",1.2073,1.2073,1.1936,1.1936,57600.0],["1988-12-14",1.1936,1.2073,1.1799,1.2073,24800.0],["1988-12-15",1.1799,1.1799,1.125,1.125,78400.0],["1988-12-16",1.125,1.1524,1.125,1.1524,109600.0],["1988-12-19",1.1524,1.1524,1.1113,1.1524,52000.0],["1988-12-20",1.1387,1.1387,1.0976,1.0976,170400.0],["1988-12-21",1.0976,1.125,1.0976,1.1113,127200.0],["1988-12-22",1.1113,1.1524,1.0976,1.125,186400.0],["1988-12-23",1.1524,1.1936,1.1524,1.1936,28000.0],["1988-12-27",1.2137,1.2137,1.1858,1.1997,69600.0],["1988-12-28",1.1997,1.2137,1.1997,1.2137,36800.0],["1988-12-29",1.2137,1.2276,1.1997,1.1997,85600.0],["1988-12-30",1.1997,1.2416,1.1997,1.2276,126400.0],["1989-01-03",1.2276,1.2416,1.1997,1.2416,106400.0],["1989-01-04",1.2416,1.2416,1.1997,1.2416,18400.0],["1989-01-05",1.1997,1.1997,1.1997,1.1997,7200.0],["1989-01-06",1.1997,1.2276,1.1997,1.2276,20800.0],["1989-01-09",1.2276,1.2276,1.1718,1.2276,54400.0],["1989-01-10",1.2137,1.2137,1.1439,1.1439,28000.0],["1989-01-11",1.1439,1.1997,1.1439,1.1439,125600.0],["1989-01-12",1.1439,1.1858,1.1439,1.1649,402400.0],["1989-01-13",1.1649,1.1858,1.1439,1.1858,48800.0],["1989-01-16",1.1858,1.1858,1.1858,1.1858,0.0],["1989-01-17",1.1858,1.1858,1.1718,1.1858,7200.0],["1989-01-18",1.1858,1.1858,1.1439,1.1788,50400.0],["1989-01-19",1.1788,1.1858,1.1579,1.1858,23200.0],["1989-01-20",1.1858,1.1858,1.1579,1.1858,154400.0],["1989-01-23",1.1858,1.1858,1.1579,1.1858,17600.0],["1989-01-24",1.1858,1.1858,1.1579,1.1579,32800.0],["1989-01-25",1.1579,1.1858,1.1579,1.1718,111200.0],["1989-01-26",1.1718,1.1858,1.1579,1.1788,88000.0],["1989-01-27",1.1788,1.1858,1.1579,1.1788,170400.0],["1989-01-30",1.1788,1.1858,1.1579,1.1579,121600.0],["1989-01-31",1.1579,1.1858,1.1579,1.1858,13600.0],["1989-02-01",1.1858,1.1858,1.1718,1.1858,16800.0],["1989-02-02",1.1858,1.1858,1.1579,1.1579,6400.0],["1989-02-03",1.1718,1.1858,1.1718,1.1858,44800.0],["1989-02-06",1.1858,1.1858,1.1718,1.1858,5600.0],["1989-02-07",1.1858,1.1858,1.1718,1.1718,57600.0],["1989-02-08",1.1718,1.1858,1.1718,1.1858,38400.0],["1989-02-09",1.1858,1.1858,1.1718,1.1858,147200.0],["1989-02-10",1.1858,1.1858,1.1718,1.1858,24000.0],["1989-02-13",1.1858,1.1858,1.1439,1.1579,55200.0],["1989-02-14",1.1579,1.1997,1.1579,1.1997,10400.0],["1989-02-15",1.1997,1.1997,1.1579,1.1579,13600.0],["1989-02-16",1.1579,1.1997,1.1579,1.1997,25600.0],["1989-02-17",1.1997,1.1997,1.1579,1.1997,15200.0],["1989-02-21",1.1997,1.2137,1.1997,1.1997,30400.0],["1989-02-22",1.1997,1.1997,1.1858,1.1997,5600.0],["1989-02-23",1.1997,1.2416,1.1718,1.2416,56800.0],["1989-02-24",1.2416,1.2555,1.2276,1.2276,28800.0],["1989-02-27",1.2276,1.3253,1.2276,1.3253,75200.0],["1989-02-28",1.3114,1.3114,1.2555,1.2974,32800.0],["1989-03-01",1.2974,1.2974,1.2555,1.2555,43200.0],["1989-03-02",1.2555,1.2834,1.2555,1.2834,88000.0],["1989-03-03",1.2834,1.2904,1.2555,1.2555,91200.0],["1989-03-06",1.2834,1.3114,1.2834,1.2834,29600.0],["1989-03-07",1.2834,1.3044,1.2555,1.2974,28000.0],["1989-03-08",1.2974,1.3114,1.2555,1.3114,50400.0],["1989-03-09",1.3114,1.3114,1.2555,1.2695,302400.0],["1989-03-10",1.2695,1.3114,1.2695,1.3114,8000.0],["1989-03-13",1.2974,1.2974,1.2834,1.2834,20800.0],["1989-03-14",1.2834,1.3114,1.2834,1.2834,66400.0],["1989-03-15",1.2835,1.3393,1.2835,1.3393,76800.0],["1989-03-16",1.3393,1.3393,1.2974,1.3393,48000.0],["1989-03-17",1.3114,1.3114,1.2834,1.2834,48800.0],["1989-03-20",1.2834,1.3253,1.2834,1.3253,152000.0],["1989-03-21",1.3253,1.3672,1.2974,1.3672,117600.0],["1989-03-22",1.3532,1.3532,1.3114,1.3532,28000.0],["1989-03-23",1.3393,1.3393,1.2834,1.3183,49600.0],["1989-03-27",1.2834,1.2834,1.2834,1.2834,7200.0],["1989-03-28",1.3039,1.318,1.2897,1.3039,122400.0],["1989-03-29",1.3039,1.3322,1.2897,1.3322,15200.0],["1989-03-30",1.3322,1.3322,1.2897,1.3322,26400.0],["1989-03-31",1.3322,1.3322,1.2897,1.2897,4800.0],["1989-04-03",1.2897,1.3322,1.2897,1.3322,4800.0],["1989-04-04",1.3322,1.3605,1.2897,1.3605,33600.0],["1989-04-05",1.3605,1.3747,1.318,1.3322,11200.0],["1989-04-06",1.3464,1.3747,1.3464,1.3747,12800.0],["1989-04-07",1.3322,1.3322,1.3322,1.3322,800.0],["1989-04-10",1.3322,1.3605,1.3322,1.3464,23200.0],["1989-04-11",1.3464,1.3605,1.3039,1.3039,15200.0],["1989-04-12",1.3039,1.3747,1.3039,1.3605,173600.0],["1989-04-13",1.3605,1.4031,1.3322,1.396,182400.0],["1989-04-14",1.396,1.4456,1.3605,1.4031,141600.0],["1989-04-17",1.4172,1.5023,1.4172,1.4598,187200.0],["1989-04-18",1.4598,1.4881,1.4172,1.4598,203200.0],["1989-04-19",1.4598,1.4598,1.4172,1.4456,99200.0],["1989-04-20",1.4456,1.4598,1.4172,1.4172,102400.0],["1989-04-21",1.4172,1.4456,1.4172,1.4172,42400.0],["1989-04-24",1.4172,1.4456,1.4031,1.4172,41600.0],["1989-04-25",1.4172,1.4598,1.4031,1.4456,148000.0],["1989-04-26",1.4456,1.4598,1.4314,1.4314,39200.0],["1989-04-27",1.4314,1.4598,1.4314,1.4598,55200.0],["1989-04-28",1.4598,1.4598,1.4314,1.4527,75200.0],["1989-05-01",1.4527,1.4527,1.4527,1.4527,0.0],["1989-05-02",1.4527,1.4527,1.4172,1.4314,44800.0],["1989-05-03",1.4172,1.4172,1.4172,1.4172,8800.0],["1989-05-04",1.4172,1.4172,1.4172,1.4172,9600.0],["1989-05-05",1.4172,1.4739,1.4172,1.4739,25600.0],["1989-05-08",1.4172,1.4172,1.4172,1.4172,16800.0],["1989-05-09",1.4172,1.4456,1.4172,1.4172,16800.0],["1989-05-10",1.4172,1.4739,1.4172,1.4172,7200.0],["1989-05-11",1.4172,1.4385,1.4172,1.4385,18400.0],["1989-05-12",1.4385,1.4598,1.4172,1.4598,6400.0],["1989-05-15",1.4314,1.4314,1.396,1.4031,52000.0],["1989-05-16",1.4031,1.4456,1.3889,1.4456,27200.0],["1989-05-17",1.4456,1.4456,1.4031,1.4456,10400.0],["1989-05-18",1.4456,1.4456,1.4031,1.4031,43200.0],["1989-05-19",1.4031,1.4172,1.4031,1.4031,20800.0],["1989-05-22",1.4031,1.4172,1.4031,1.4031,1600.0],["1989-05-23",1.4031,1.4456,1.4031,1.4456,21600.0],["1989-05-24",1.4456,1.4456,1.4031,1.4456,131200.0],["1989-05-25",1.4456,1.4456,1.4031,1.4172,40800.0],["1989-05-26",1.4172,1.4456,1.4031,1.4031,28000.0],["1989-05-30",1.4031,1.4031,1.4031,1.4031,2400.0],["1989-05-31",1.4031,1.4314,1.4031,1.4031,124800.0],["1989-06-01",1.4031,1.4243,1.4031,1.4243,28800.0],["1989-06-02",1.4243,1.4456,1.4031,1.4456,10400.0],["1989-06-05",1.4456,1.4456,1.4031,1.4031,13600.0],["1989-06-06",1.4031,1.4456,1.4031,1.4456,24800.0],["1989-06-07",1.4456,1.4598,1.4031,1.4031,7200.0],["1989-06-08",1.4031,1.4598,1.4031,1.4456,62400.0],["1989-06-09",1.4456,1.4598,1.4031,1.4456,30400.0],["1989-06-12",1.4456,1.4598,1.4172,1.4172,1600.0],["1989-06-13",1.4172,1.4598,1.4172,1.4598,8800.0],["1989-06-14",1.4314,1.4314,1.4172,1.4314,39200.0],["1989-06-15",1.4314,1.4385,1.4172,1.4172,26400.0],["1989-06-16",1.4172,1.4172,1.4172,1.4172,8000.0],["1989-06-19",1.4172,1.4598,1.4172,1.4172,31200.0],["1989-06-20",1.4172,1.4172,1.4172,1.4172,20800.0],["1989-06-21",1.4172,1.4456,1.4172,1.4456,17600.0],["1989-06-22",1.4456,1.4456,1.4314,1.4456,20000.0],["1989-06-23",1.4456,1.4456,1.4172,1.4172,6400.0],["1989-06-26",1.4172,1.4456,1.4172,1.4172,12800.0],["1989-06-27",1.4172,1.4739,1.4172,1.4172,4800.0],["1989-06-28",1.4379,1.4955,1.4379,1.4667,27200.0],["1989-06-29",1.4379,1.4379,1.4379,1.4379,19200.0],["1989-06-30",1.4379,1.4451,1.4379,1.4379,10400.0],["1989-07-03",1.4379,1.4379,1.4379,1.4379,0.0],["1989-07-05",1.4379,1.4523,1.4236,1.4236,36800.0],["1989-07-06",1.4236,1.4667,1.4236,1.4667,22400.0],["1989-07-07",1.4667,1.4811,1.4379,1.4667,44800.0],["1989-07-10",1.4667,1.4811,1.4595,1.4595,7200.0],["1989-07-11",1.4595,1.4739,1.4379,1.4379,130400.0],["1989-07-12",1.4379,1.4811,1.4379,1.4379,39200.0],["1989-07-13",1.4379,1.4811,1.4379,1.4379,16000.0],["1989-07-14",1.4379,1.4595,1.4379,1.4595,13600.0],["1989-07-17",1.4595,1.4811,1.4379,1.4379,32000.0],["1989-07-18",1.4379,1.4595,1.4379,1.4595,20000.0],["1989-07-19",1.4595,1.4811,1.4379,1.4811,12000.0],["1989-07-20",1.4811,1.4955,1.4379,1.4667,55200.0],["1989-07-21",1.4667,1.4955,1.4523,1.4523,98400.0],["1989-07-24",1.4523,1.4955,1.4523,1.4523,4000.0],["1989-07-25",1.4667,1.5242,1.4667,1.5242,82400.0],["1989-07-26",1.5242,1.5242,1.4667,1.5242,24000.0],["1989-07-27",1.5242,1.5242,1.4811,1.5242,12800.0],["1989-07-28",1.5242,1.5961,1.4811,1.553,139200.0],["1989-07-31",1.553,1.5961,1.553,1.5817,44800.0],["1989-08-01",1.5817,1.5961,1.553,1.5674,136800.0],["1989-08-02",1.5674,1.6105,1.5674,1.6105,13600.0],["1989-08-03",1.6105,1.6105,1.553,1.6105,13600.0],["1989-08-04",1.5961,1.5961,1.553,1.5961,12800.0],["1989-08-07",1.553,1.553,1.553,1.553,4000.0],["1989-08-08",1.5674,1.5961,1.5674,1.5817,19200.0],["1989-08-09",1.5817,1.5889,1.553,1.553,88800.0],["1989-08-10",1.553,1.5817,1.553,1.5745,526400.0],["1989-08-11",1.5889,1.6105,1.5889,1.5961,58400.0],["1989-08-14",1.5674,1.5674,1.5674,1.5674,1600.0],["1989-08-15",1.5674,1.5889,1.553,1.5674,56000.0],["1989-08-16",1.5674,1.6105,1.553,1.553,36000.0],["1989-08-17",1.5817,1.5961,1.5817,1.5817,10400.0],["1989-08-18",1.5817,1.5817,1.5817,1.5817,0.0],["1989-08-21",1.6105,1.6393,1.6105,1.6105,11200.0],["1989-08-22",1.6105,1.6968,1.6105,1.6249,56800.0],["1989-08-23",1.6393,1.7399,1.6393,1.7112,235200.0],["1989-08-24",1.7112,1.7255,1.7112,1.7112,17600.0],["1989-08-25",1.7255,1.7687,1.7255,1.7471,122400.0],["1989-08-28",1.7543,1.8406,1.7543,1.8406,88800.0],["1989-08-29",1.8118,1.8118,1.7543,1.7974,68800.0],["1989-08-30",1.7974,1.7974,1.7112,1.7687,45600.0],["1989-08-31",1.7687,1.7687,1.7112,1.7687,24800.0],["1989-09-01",1.7687,1.7687,1.6968,1.7687,75200.0],["1989-09-05",1.7615,1.7615,1.7112,1.7112,8000.0],["1989-09-06",1.7112,1.7687,1.6968,1.7687,62400.0],["1989-09-07",1.7687,1.7687,1.6968,1.6968,69600.0],["1989-09-08",1.704,1.7543,1.704,1.7543,18400.0],["1989-09-11",1.7543,1.7543,1.6824,1.7543,7200.0],["1989-09-12",1.7543,1.7543,1.668,1.7543,46400.0],["1989-09-13",1.7112,1.7112,1.6824,1.7112,8000.0],["1989-09-14",1.7112,1.7543,1.6824,1.6824,40800.0],["1989-09-15",1.6968,1.6968,1.6968,1.6968,800.0],["1989-09-18",1.6968,1.7543,1.6968,1.6968,59200.0],["1989-09-19",1.6968,1.7543,1.6968,1.6968,4000.0],["1989-09-20",1.6968,1.7543,1.6968,1.6968,8000.0],["1989-09-21",1.6968,1.7399,1.6968,1.7399,27200.0],["1989-09-22",1.7255,1.7255,1.6968,1.6968,9600.0],["1989-09-25",1.6968,1.7543,1.6968,1.7399,128800.0],["1989-09-26",1.7609,1.79,1.7463,1.7609,34400.0],["1989-09-27",1.7609,1.79,1.7463,1.79,302400.0],["1989-09-28",1.79,1.8045,1.7754,1.8045,57600.0],["1989-09-29",1.8045,1.8045,1.7754,1.8045,6400.0],["1989-10-02",1.8045,1.8482,1.79,1.8264,44800.0],["1989-10-03",1.8264,1.8482,1.8045,1.8045,42400.0],["1989-10-04",1.8045,1.8336,1.79,1.79,66400.0],["1989-10-05",1.79,1.79,1.79,1.79,14400.0],["1989-10-06",1.79,1.8191,1.79,1.7972,32000.0],["1989-10-09",1.79,1.79,1.79,1.79,8800.0],["1989-10-10",1.79,1.8045,1.79,1.8045,70400.0],["1989-10-11",1.7972,1.7972,1.79,1.7972,8800.0],["1989-10-12",1.7972,1.8191,1.79,1.79,4800.0],["1989-10-13",1.79,1.8191,1.7609,1.7609,53600.0],["1989-10-16",1.7318,1.7318,1.659,1.659,32000.0],["1989-10-17",1.6881,1.7172,1.6881,1.6881,69600.0],["1989-10-18",1.7027,1.7172,1.7027,1.7027,17600.0],["1989-10-19",1.7318,1.7754,1.7318,1.7754,60800.0],["1989-10-20",1.7754,1.7754,1.7609,1.7609,54400.0],["1989-10-23",1.7609,1.79,1.7609,1.7754,72000.0],["1989-10-24",1.7609,1.7609,1.7609,1.7609,4800.0],["1989-10-25",1.7609,1.7754,1.7609,1.7609,23200.0],["1989-10-26",1.7609,1.8045,1.7609,1.7681,60000.0],["1989-10-27",1.7681,1.8045,1.7609,1.8045,131200.0],["1989-10-30",1.7609,1.7609,1.7609,1.7609,8000.0],["1989-10-31",1.7609,1.8045,1.7609,1.8045,30400.0],["1989-11-01",1.8045,1.8045,1.7609,1.7609,6400.0],["1989-11-02",1.7754,1.8336,1.7754,1.8336,68800.0],["1989-11-03",1.8336,1.8773,1.8045,1.8773,76800.0],["1989-11-06",1.8773,1.8773,1.8191,1.8191,9600.0],["1989-11-07",1.8191,1.8773,1.8191,1.8482,52800.0],["1989-11-08",1.8482,1.9209,1.8482,1.8773,128800.0],["1989-11-09",1.8773,1.8918,1.8773,1.8773,21600.0],["1989-11-10",1.8773,1.9064,1.8482,1.8482,22400.0],["1989-11-13",1.8482,1.8627,1.7609,1.7609,62400.0],["1989-11-14",1.7609,1.7754,1.7463,1.7754,110400.0],["1989-11-15",1.7754,1.7754,1.7463,1.7463,22400.0],["1989-11-16",1.7463,1.7463,1.7463,1.7463,800.0],["1989-11-17",1.7463,1.79,1.7463,1.7463,250400.0],["1989-11-20",1.7463,1.7463,1.6881,1.6881,42400.0],["1989-11-21",1.6881,1.7463,1.6881,1.6881,32800.0],["1989-11-22",1.6881,1.6881,1.659,1.659,63200.0],["1989-11-24",1.659,1.659,1.659,1.659,0.0],["1989-11-27",1.6881,1.7172,1.6881,1.6881,217600.0],["1989-11-28",1.6881,1.7172,1.6736,1.7027,152800.0],["1989-11-29",1.6736,1.6736,1.6736,1.6736,33600.0],["1989-11-30",1.6736,1.7172,1.6736,1.7172,253600.0],["1989-12-01",1.6881,1.6881,1.6881,1.6881,3200.0],["1989-12-04",1.6881,1.7172,1.6881,1.6881,192800.0],["1989-12-05",1.6881,1.6881,1.6881,1.6881,0.0],["1989-12-06",1.6881,1.6881,1.6881,1.6881,4800.0],["1989-12-07",1.6881,1.6881,1.6881,1.6881,9600.0],["1989-12-08",1.6881,1.7463,1.6736,1.6736,62400.0],["1989-12-11",1.6736,1.6736,1.659,1.659,44000.0],["1989-12-12",1.659,1.659,1.659,1.659,0.0],["1989-12-13",1.6444,1.6444,1.6299,1.6444,3200.0],["1989-12-14",1.6444,1.659,1.6008,1.6299,8000.0],["1989-12-15",1.6299,1.659,1.6008,1.659,12800.0],["1989-12-18",1.659,1.659,1.6153,1.6153,16800.0],["1989-12-19",1.6153,1.6153,1.5862,1.6153,11200.0],["1989-12-20",1.6153,1.6153,1.5717,1.6081,16000.0],["1989-12-21",1.6081,1.6153,1.5717,1.6153,53600.0],["1989-12-22",1.5717,1.5717,1.5717,1.5717,3200.0],["1989-12-26",1.5717,1.5717,1.5717,1.5717,3200.0],["1989-12-27",1.5929,1.6372,1.5929,1.6372,27200.0],["1989-12-28",1.6372,1.6372,1.5929,1.6372,16000.0],["1989-12-29",1.6372,1.6372,1.5929,1.6372,12800.0],["1990-01-02",1.6372,1.6962,1.6077,1.6519,53600.0],["1990-01-03",1.6814,1.7404,1.6814,1.6814,111200.0],["1990-01-04",1.6814,1.6814,1.6814,1.6814,1600.0],["1990-01-05",1.6814,1.6814,1.6814,1.6814,0.0],["1990-01-08",1.6814,1.6814,1.6814,1.6814,1600.0],["1990-01-09",1.6814,1.6814,1.6814,1.6814,0.0],["1990-01-10",1.6814,1.6814,1.6814,1.6814,0.0],["1990-01-11",1.6814,1.6814,1.6814,1.6814,0.0],["1990-01-12",1.6667,1.6667,1.6372,1.6519,24000.0],["1990-01-15",1.6962,1.6962,1.6962,1.6962,800.0],["1990-01-16",1.6962,1.6962,1.6962,1.6962,800.0],["1990-01-17",1.6372,1.6372,1.6372,1.6372,3200.0],["1990-01-18",1.6372,1.6667,1.5929,1.5929,44800.0],["1990-01-19",1.5929,1.6372,1.5782,1.6372,8000.0],["1990-01-22",1.6372,1.6372,1.5782,1.6372,2400.0],["1990-01-23",1.5929,1.5929,1.4897,1.5634,108000.0],["1990-01-24",1.5634,1.5634,1.4749,1.5339,52000.0],["1990-01-25",1.5634,1.6224,1.5634,1.5634,37600.0],["1990-01-26",1.5634,1.6224,1.5339,1.5634,48800.0],["1990-01-29",1.5487,1.5487,1.5192,1.5339,167200.0],["1990-01-30",1.5339,1.5339,1.5192,1.5192,60000.0],["1990-01-31",1.5192,1.5487,1.5192,1.5339,1628000.0],["1990-02-01",1.5487,1.5929,1.5487,1.5487,143200.0],["1990-02-02",1.556,1.6077,1.556,1.5929,46400.0],["1990-02-05",1.6077,1.6224,1.6077,1.6224,228000.0],["1990-02-06",1.6224,1.6298,1.6224,1.6224,228800.0],["1990-02-07",1.6224,1.6298,1.6224,1.6298,169600.0],["1990-02-08",1.6077,1.6077,1.5929,1.5929,16000.0],["1990-02-09",1.5929,1.6077,1.5634,1.5634,32800.0],["1990-02-12",1.5634,1.6224,1.5634,1.5634,17600.0],["1990-02-13",1.5634,1.5782,1.5634,1.5634,46400.0],["1990-02-14",1.5634,1.5634,1.5634,1.5634,1600.0],["1990-02-15",1.5634,1.5634,1.5634,1.5634,2400.0],["1990-02-16",1.5929,1.6077,1.5929,1.6077,4800.0],["1990-02-20",1.6077,1.6077,1.5634,1.5634,33600.0],["1990-02-21",1.5634,1.615,1.5634,1.615,44800.0],["1990-02-22",1.615,1.6224,1.5634,1.5634,24800.0],["1990-02-23",1.5782,1.6077,1.5782,1.6077,19200.0],["1990-02-26",1.5708,1.5708,1.5634,1.5634,5600.0],["1990-02-27",1.5782,1.6077,1.5782,1.6077,24800.0],["1990-02-28",1.6077,1.6224,1.5782,1.6224,22400.0],["1990-03-01",1.6224,1.6224,1.5929,1.6077,32000.0],["1990-03-02",1.6077,1.6224,1.6077,1.6224,17600.0],["1990-03-05",1.6224,1.6224,1.5929,1.6003,4000.0],["1990-03-06",1.6003,1.6224,1.5929,1.5929,34400.0],["1990-03-07",1.5929,1.6077,1.5929,1.6077,11200.0],["1990-03-08",1.6077,1.6224,1.6077,1.6224,25600.0],["1990-03-09",1.6224,1.6298,1.6077,1.6298,95200.0],["1990-03-12",1.6298,1.6372,1.6077,1.6298,148800.0],["1990-03-13",1.5929,1.5929,1.5929,1.5929,25600.0],["1990-03-14",1.5929,1.6003,1.5929,1.6003,12000.0],["1990-03-15",1.6077,1.6298,1.6077,1.6077,112000.0],["1990-03-16",1.6224,1.6519,1.6224,1.6298,81600.0],["1990-03-19",1.6298,1.6519,1.6077,1.6372,20800.0],["1990-03-20",1.6372,1.6519,1.6077,1.6298,70400.0],["1990-03-21",1.6298,1.6519,1.6077,1.6519,282400.0],["1990-03-22",1.6519,1.6519,1.6077,1.6372,90400.0],["1990-03-23",1.6372,1.6667,1.6077,1.6372,132000.0],["1990-03-26",1.6077,1.6372,1.6077,1.6372,21600.0],["1990-03-27",1.6587,1.6587,1.6587,1.6587,0.0],["1990-03-28",1.6587,1.6736,1.6288,1.6587,46400.0],["1990-03-29",1.6736,1.6736,1.6587,1.6587,26400.0],["1990-03-30",1.6288,1.6288,1.6288,1.6288,800.0],["1990-04-02",1.6662,1.6662,1.6587,1.6587,72000.0],["1990-04-03",1.6587,1.6587,1.6587,1.6587,0.0],["1990-04-04",1.7035,1.7035,1.6437,1.6437,65600.0],["1990-04-05",1.6736,1.6736,1.6437,1.6437,98400.0],["1990-04-06",1.6437,1.6437,1.6139,1.6139,285600.0],["1990-04-09",1.6139,1.6139,1.6139,1.6139,10400.0],["1990-04-10",1.6437,1.6437,1.6139,1.6139,6400.0],["1990-04-11",1.6437,1.6587,1.6139,1.6587,171200.0],["1990-04-12",1.6437,1.6736,1.6437,1.6437,53600.0],["1990-04-16",1.6437,1.6662,1.6437,1.6587,33600.0],["1990-04-17",1.6437,1.6587,1.6437,1.6437,72000.0],["1990-04-18",1.6736,1.6811,1.6437,1.6736,258400.0],["1990-04-19",1.6736,1.6736,1.6437,1.6662,441600.0],["1990-04-20",1.6736,1.6736,1.6288,1.6437,124800.0],["1990-04-23",1.6288,1.6587,1.6288,1.6587,18400.0],["1990-04-24",1.6512,1.6512,1.6437,1.6437,16000.0],["1990-04-25",1.6587,1.6587,1.6437,1.6512,1924800.0],["1990-04-26",1.7334,1.7334,1.7334,1.7334,1600.0],["1990-04-27",1.6587,1.7334,1.6587,1.6886,20000.0],["1990-04-30",1.7334,1.7633,1.7334,1.7633,20000.0],["1990-05-01",1.6886,1.7782,1.6886,1.7483,132000.0],["1990-05-02",1.7782,1.8081,1.7633,1.8081,87200.0],["1990-05-03",1.7633,1.8081,1.7334,1.7334,160000.0],["1990-05-04",1.7932,1.7932,1.7334,1.7409,72800.0],["1990-05-07",1.7334,1.7409,1.7334,1.7409,7200.0],["1990-05-08",1.7334,1.7334,1.7334,1.7334,56800.0],["1990-05-09",1.7334,1.7483,1.6736,1.7185,29600.0],["1990-05-10",1.6736,1.696,1.6736,1.696,139200.0],["1990-05-11",1.696,1.7035,1.6736,1.696,38400.0],["1990-05-14",1.696,1.7483,1.6736,1.7483,30400.0],["1990-05-15",1.6736,1.7483,1.6736,1.6886,21600.0],["1990-05-16",1.6886,1.7035,1.6886,1.7035,45600.0],["1990-05-17",1.6886,1.711,1.6886,1.7035,115200.0],["1990-05-18",1.6886,1.7259,1.6886,1.6886,20000.0],["1990-05-21",1.6886,1.7035,1.6886,1.6886,12800.0],["1990-05-22",1.7334,1.7334,1.7035,1.7035,12000.0],["1990-05-23",1.7035,1.7035,1.7035,1.7035,1600.0],["1990-05-24",1.7035,1.7035,1.7035,1.7035,8800.0],["1990-05-25",1.7035,1.7035,1.7035,1.7035,800.0],["1990-05-29",1.7035,1.7035,1.7035,1.7035,4000.0],["1990-05-30",1.7035,1.7334,1.7035,1.711,56000.0],["1990-05-31",1.7409,1.7633,1.7259,1.7633,21600.0],["1990-06-01",1.7035,1.7035,1.7035,1.7035,16000.0],["1990-06-04",1.7035,1.7035,1.7035,1.7035,11200.0],["1990-06-05",1.7035,1.7259,1.7035,1.7185,25600.0],["1990-06-06",1.7185,1.7483,1.7185,1.7483,67200.0],["1990-06-07",1.7334,1.7782,1.7334,1.7782,3200.0],["1990-06-08",1.7185,1.7259,1.7185,1.7185,9600.0],["1990-06-11",1.7185,1.7334,1.7185,1.7334,11200.0],["1990-06-12",1.7185,1.7185,1.7185,1.7185,8000.0],["1990-06-13",1.7334,1.7483,1.7334,1.7334,85600.0],["1990-06-14",1.7409,1.7409,1.7409,1.7409,5600.0],["1990-06-15",1.7334,1.7782,1.7334,1.7334,16000.0],["1990-06-18",1.7334,1.7782,1.7334,1.7558,72800.0],["1990-06-19",1.7334,1.7334,1.7185,1.7259,79200.0],["1990-06-20",1.7185,1.7334,1.7035,1.7035,97600.0],["1990-06-21",1.6886,1.7334,1.6886,1.7259,8000.0],["1990-06-22",1.7259,1.7259,1.6886,1.6886,37600.0],["1990-06-25",1.6886,1.711,1.6886,1.6886,80000.0],["1990-06-26",1.6886,1.696,1.6886,1.696,113600.0],["1990-06-27",1.7557,1.7557,1.7103,1.7103,13600.0],["1990-06-28",1.7103,1.7103,1.7103,1.7103,1600.0],["1990-06-29",1.7103,1.7557,1.7103,1.733,16000.0],["1990-07-02",1.7254,1.7557,1.7103,1.7103,28800.0],["1990-07-03",1.7557,1.7557,1.7557,1.7557,8800.0],["1990-07-05",1.6951,1.7405,1.6951,1.6951,3200.0],["1990-07-06",1.7405,1.7557,1.7405,1.7557,7200.0],["1990-07-09",1.7405,1.7405,1.6649,1.6649,60000.0],["1990-07-10",1.6649,1.7254,1.6649,1.7254,19200.0],["1990-07-11",1.7254,1.7254,1.68,1.68,96000.0],["1990-07-12",1.68,1.7405,1.68,1.7405,128800.0],["1990-07-13",1.7405,1.7405,1.6951,1.6951,23200.0],["1990-07-16",1.6951,1.7405,1.6951,1.6951,31200.0],["1990-07-17",1.6951,1.7103,1.6951,1.7103,17600.0],["1990-07-18",1.6951,1.6951,1.6951,1.6951,800.0],["1990-07-19",1.6951,1.6951,1.6951,1.6951,0.0],["1990-07-20",1.7405,1.7405,1.6951,1.6951,5600.0],["1990-07-23",1.7103,1.7254,1.7103,1.7254,83200.0],["1990-07-24",1.7405,1.7405,1.7103,1.7103,36000.0],["1990-07-25",1.7103,1.7254,1.7103,1.7103,41600.0],["1990-07-26",1.7103,1.7178,1.7103,1.7178,40800.0],["1990-07-27",1.7557,1.7557,1.7557,1.7557,800.0],["1990-07-30",1.7405,1.7708,1.7254,1.7708,25600.0],["1990-07-31",1.7708,1.8314,1.7708,1.8087,365600.0],["1990-08-01",1.8465,1.8465,1.7859,1.8087,52000.0],["1990-08-02",1.7859,1.8314,1.7859,1.8314,302400.0],["1990-08-03",1.8011,1.8011,1.7557,1.8011,353600.0],["1990-08-06",1.7859,1.7859,1.7027,1.7254,412000.0],["1990-08-07",1.6951,1.7557,1.6951,1.6951,5600.0],["1990-08-08",1.6951,1.6951,1.6951,1.6951,0.0],["1990-08-09",1.6951,1.6951,1.6951,1.6951,0.0],["1990-08-10",1.68,1.6951,1.6649,1.6951,37600.0],["1990-08-13",1.6649,1.68,1.6649,1.6724,168800.0],["1990-08-14",1.6951,1.6951,1.6497,1.6497,6400.0],["1990-08-15",1.6497,1.6649,1.6497,1.6649,42400.0],["1990-08-16",1.6497,1.6497,1.6497,1.6497,4000.0],["1990-08-17",1.6497,1.6573,1.6346,1.6346,33600.0],["1990-08-20",1.6497,1.6497,1.6497,1.6497,2400.0],["1990-08-21",1.6422,1.68,1.6346,1.6346,61600.0],["1990-08-22",1.6043,1.6043,1.6043,1.6043,12000.0],["1990-08-23",1.6043,1.6043,1.5135,1.5135,96000.0],["1990-08-24",1.4832,1.5741,1.4832,1.5741,48000.0],["1990-08-27",1.5741,1.5741,1.5287,1.5287,5600.0],["1990-08-28",1.5741,1.5741,1.5135,1.5135,80800.0],["1990-08-29",1.5438,1.5438,1.5287,1.5287,10400.0],["1990-08-30",1.5287,1.5287,1.5287,1.5287,4800.0],["1990-08-31",1.5287,1.5287,1.5135,1.5135,7200.0],["1990-09-04",1.5135,1.5135,1.5135,1.5135,1600.0],["1990-09-05",1.5438,1.5741,1.5135,1.5135,28800.0],["1990-09-06",1.5741,1.5741,1.5135,1.5135,19200.0],["1990-09-07",1.5287,1.5287,1.5287,1.5287,12000.0],["1990-09-10",1.5741,1.5741,1.5211,1.5211,10400.0],["1990-09-11",1.5135,1.5135,1.5135,1.5135,800.0],["1990-09-12",1.5135,1.5135,1.5135,1.5135,4000.0],["1990-09-13",1.5135,1.5135,1.5135,1.5135,0.0],["1990-09-14",1.5135,1.5135,1.5135,1.5135,9600.0],["1990-09-17",1.5741,1.5741,1.5135,1.5135,12000.0],["1990-09-18",1.5135,1.5741,1.5135,1.5135,29600.0],["1990-09-19",1.5135,1.5135,1.5135,1.5135,0.0],["1990-09-20",1.5438,1.5438,1.5287,1.5287,5600.0],["1990-09-21",1.5287,1.5287,1.5287,1.5287,0.0],["1990-09-24",1.5135,1.5438,1.5135,1.5135,655200.0],["1990-09-25",1.5356,1.5587,1.5203,1.5203,34400.0],["1990-09-26",1.5817,1.5817,1.551,1.5663,54400.0],["1990-09-27",1.5663,1.5663,1.5203,1.5203,166400.0],["1990-09-28",1.5203,1.5663,1.5049,1.528,48000.0],["1990-10-01",1.5203,1.551,1.5203,1.5203,130400.0],["1990-10-02",1.551,1.5817,1.551,1.551,15200.0],["1990-10-03",1.5356,1.5356,1.5356,1.5356,800.0],["1990-10-04",1.5356,1.5356,1.5356,1.5356,8800.0],["1990-10-05",1.5356,1.5356,1.5356,1.5356,4800.0],["1990-10-08",1.5356,1.5356,1.5356,1.5356,6400.0],["1990-10-09",1.5356,1.5817,1.5356,1.5356,66400.0],["1990-10-10",1.551,1.5817,1.5356,1.5817,128000.0],["1990-10-11",1.5356,1.5433,1.5356,1.5356,87200.0],["1990-10-12",1.5356,1.5356,1.5049,1.5049,7200.0],["1990-10-15",1.5663,1.5663,1.5203,1.5203,81600.0],["1990-10-16",1.5663,1.5663,1.5356,1.5356,40000.0],["1990-10-17",1.5356,1.5356,1.5356,1.5356,0.0],["1990-10-18",1.5663,1.574,1.5356,1.5663,48000.0],["1990-10-19",1.5817,1.5817,1.551,1.551,36000.0],["1990-10-22",1.551,1.551,1.551,1.551,32800.0],["1990-10-23",1.5817,1.5817,1.551,1.5663,288000.0],["1990-10-24",1.5817,1.5817,1.5663,1.5817,101600.0],["1990-10-25",1.5663,1.5971,1.5663,1.5817,72000.0],["1990-10-26",1.5817,1.6431,1.5817,1.5971,145600.0],["1990-10-29",1.5971,1.6278,1.5817,1.6047,107200.0],["1990-10-30",1.6278,1.6278,1.5817,1.5817,25600.0],["1990-10-31",1.6278,1.6278,1.5971,1.5971,17600.0],["1990-11-01",1.5971,1.6585,1.5971,1.6124,212000.0],["1990-11-02",1.6124,1.6585,1.6124,1.6585,27200.0],["1990-11-05",1.6585,1.6585,1.6585,1.6585,0.0],["1990-11-06",1.6278,1.6431,1.6278,1.6431,24000.0],["1990-11-07",1.6738,1.6892,1.6431,1.6431,56000.0],["1990-11-08",1.6431,1.6662,1.6431,1.6662,11200.0],["1990-11-09",1.6431,1.7045,1.6431,1.7045,19200.0],["1990-11-12",1.6738,1.7353,1.6738,1.6892,54400.0],["1990-11-13",1.7506,1.8274,1.7506,1.812,128800.0],["1990-11-14",1.766,1.7967,1.766,1.7967,3200.0],["1990-11-15",1.7737,1.7737,1.7506,1.7506,40000.0],["1990-11-16",1.7506,1.7813,1.7506,1.7506,15200.0],["1990-11-19",1.7813,1.7967,1.7813,1.7967,2400.0],["1990-11-20",1.7506,1.7967,1.7506,1.766,51200.0],["1990-11-21",1.766,1.766,1.766,1.766,20000.0],["1990-11-23",1.766,1.766,1.766,1.766,16000.0],["1990-11-26",1.766,1.7813,1.766,1.7813,114400.0],["1990-11-27",1.766,1.7737,1.766,1.766,28000.0],["1990-11-28",1.766,1.7813,1.766,1.7813,24000.0],["1990-11-29",1.766,1.7737,1.766,1.7737,25600.0],["1990-11-30",1.789,1.7967,1.766,1.7967,45600.0],["1990-12-03",1.766,1.7813,1.766,1.766,6400.0],["1990-12-04",1.766,1.7967,1.766,1.7967,23200.0],["1990-12-05",1.7813,1.8274,1.7813,1.8274,22400.0],["1990-12-06",1.7967,1.8274,1.7813,1.7813,67200.0],["1990-12-07",1.7967,1.8274,1.7967,1.8274,55200.0],["1990-12-10",1.7967,1.8428,1.7967,1.8428,31200.0],["1990-12-11",1.7967,1.8428,1.7967,1.8428,12800.0],["1990-12-12",1.8428,1.8581,1.7967,1.8428,68800.0],["1990-12-13",1.8428,1.8428,1.8428,1.8428,0.0],["1990-12-14",1.8581,1.8581,1.7967,1.7967,24800.0],["1990-12-17",1.7967,1.7967,1.7967,1.7967,0.0],["1990-12-18",1.7967,1.8428,1.7967,1.7967,43200.0],["1990-12-19",1.7967,1.8428,1.7967,1.8428,9600.0],["1990-12-20",1.7967,1.8658,1.7967,1.8428,52000.0],["1990-12-21",1.8428,1.8735,1.8428,1.8735,165600.0],["1990-12-24",1.8428,1.8428,1.8428,1.8428,4000.0],["1990-12-26",1.8763,1.9378,1.8609,1.8763,44000.0],["1990-12-27",1.8763,1.9532,1.8763,1.9378,68800.0],["1990-12-28",1.907,1.907,1.907,1.907,14400.0],["1990-12-31",1.907,1.9532,1.8763,1.9532,50400.0],["1991-01-02",1.8763,1.907,1.8609,1.8609,6400.0],["1991-01-03",1.8917,1.9224,1.8763,1.8763,108800.0],["1991-01-04",1.8763,1.9378,1.8763,1.8763,12000.0],["1991-01-07",1.8763,1.8763,1.8148,1.8148,127200.0],["1991-01-08",1.8148,1.8301,1.8148,1.8301,39200.0],["1991-01-09",1.8763,1.8763,1.8301,1.8455,22400.0],["1991-01-10",1.8148,1.8301,1.7994,1.7994,76800.0],["1991-01-11",1.7994,1.8455,1.7994,1.8455,22400.0],["1991-01-14",1.8301,1.8301,1.7686,1.7686,36000.0],["1991-01-15",1.7686,1.7686,1.7686,1.7686,4000.0],["1991-01-16",1.784,1.8301,1.784,1.7994,25600.0],["1991-01-17",1.8301,1.8609,1.8148,1.8301,78400.0],["1991-01-18",1.907,1.907,1.8301,1.907,18400.0],["1991-01-21",1.8301,1.8609,1.8301,1.8455,18400.0],["1991-01-22",1.8455,1.8455,1.8455,1.8455,0.0],["1991-01-23",1.8455,1.8917,1.8301,1.8917,34400.0],["1991-01-24",1.8763,1.9686,1.8301,1.9686,132000.0],["1991-01-25",1.9378,2.0608,1.9378,2.0147,356800.0],["1991-01-28",2.0147,2.0224,2.0147,2.0147,69600.0],["1991-01-29",2.0147,2.0762,2.0147,2.0147,29600.0],["1991-01-30",2.0762,2.0762,2.0147,2.0147,55200.0],["1991-01-31",2.0147,2.0685,2.0147,2.0301,136000.0],["1991-02-01",2.0301,2.0916,2.0147,2.0378,245600.0],["1991-02-04",2.0762,2.107,2.0301,2.0301,96000.0],["1991-02-05",2.0762,2.1223,2.0762,2.1223,54400.0],["1991-02-06",2.0762,2.0762,2.0762,2.0762,12000.0],["1991-02-07",2.0762,2.1224,2.0762,2.0762,91200.0],["1991-02-08",2.0762,2.107,2.0762,2.0916,57600.0],["1991-02-11",2.0916,2.107,2.0916,2.0916,112000.0],["1991-02-12",2.107,2.1992,2.107,2.1992,112000.0],["1991-02-13",2.2146,2.2608,2.1839,2.23,281600.0],["1991-02-14",2.2146,2.3377,2.2146,2.2608,79200.0],["1991-02-15",2.2915,2.2915,2.2454,2.2454,24000.0],["1991-02-19",2.2454,2.2454,2.23,2.23,48800.0],["1991-02-20",2.2146,2.2377,2.1992,2.2146,110400.0],["1991-02-21",2.1839,2.2454,2.1531,2.1685,8800.0],["1991-02-22",2.1531,2.1685,2.1531,2.1531,23200.0],["1991-02-25",2.1531,2.1531,2.1531,2.1531,2400.0],["1991-02-26",2.1531,2.1992,2.1531,2.1608,28800.0],["1991-02-27",2.1531,2.1531,2.1531,2.1531,3200.0],["1991-02-28",2.2146,2.23,2.1531,2.1839,28000.0],["1991-03-01",2.1531,2.2146,2.1531,2.1531,41600.0],["1991-03-04",2.1531,2.2146,2.1531,2.1685,36800.0],["1991-03-05",2.1685,2.2146,2.1685,2.2146,5600.0],["1991-03-06",2.1916,2.2761,2.1916,2.23,106400.0],["1991-03-07",2.2761,2.2761,2.23,2.2377,60000.0],["1991-03-08",2.2146,2.2761,2.2146,2.2761,230400.0],["1991-03-11",2.2761,2.2761,2.2608,2.2608,8800.0],["1991-03-12",2.2146,2.2146,2.2146,2.2146,22400.0],["1991-03-13",2.2146,2.23,2.2146,2.23,21600.0],["1991-03-14",2.2761,2.2761,2.2761,2.2761,800.0],["1991-03-15",2.2146,2.23,2.2146,2.2146,22400.0],["1991-03-18",2.1992,2.2608,2.1992,2.2608,94400.0],["1991-03-19",2.2608,2.2608,2.2377,2.2377,75200.0],["1991-03-20",2.2146,2.2608,2.2146,2.2608,9600.0],["1991-03-21",2.2146,2.2608,2.2146,2.2146,50400.0],["1991-03-22",2.2146,2.23,2.2146,2.23,30400.0],["1991-03-25",2.2146,2.2454,2.2146,2.2454,18400.0],["1991-03-26",2.2146,2.2608,2.2146,2.2608,85600.0],["1991-03-27",2.2454,2.3069,2.2454,2.2761,54400.0],["1991-03-28",2.2685,2.3069,2.23,2.23,122400.0],["1991-04-01",2.23,2.2377,2.23,2.2377,20800.0],["1991-04-02",2.2212,2.2523,2.2212,2.2523,215200.0],["1991-04-03",2.2678,2.3222,2.2678,2.2989,420000.0],["1991-04-04",2.2989,2.3766,2.2989,2.3533,187200.0],["1991-04-05",2.3455,2.3999,2.3455,2.361,137600.0],["1991-04-08",2.361,2.4232,2.361,2.4076,132800.0],["1991-04-09",2.4387,2.4387,2.4232,2.4232,143200.0],["1991-04-10",2.4232,2.4542,2.4232,2.4232,37600.0],["1991-04-11",2.5008,2.5008,2.4232,2.4232,6400.0],["1991-04-12",2.4232,2.4698,2.4232,2.4387,120800.0],["1991-04-15",2.4232,2.5008,2.4232,2.4232,118400.0],["1991-04-16",2.5008,2.563,2.4542,2.563,149600.0],["1991-04-17",2.5319,2.7183,2.5319,2.7183,180000.0],["1991-04-18",2.6562,2.7183,2.594,2.594,127200.0],["1991-04-19",2.5785,2.5785,2.5474,2.5474,96000.0],["1991-04-22",2.5164,2.563,2.5164,2.563,67200.0],["1991-04-23",2.5319,2.563,2.5319,2.5319,69600.0],["1991-04-24",2.5319,2.6251,2.5319,2.6096,208800.0],["1991-04-25",2.6096,2.6484,2.6096,2.6251,124800.0],["1991-04-26",2.6406,2.6406,2.6406,2.6406,4000.0],["1991-04-29",2.6406,2.6406,2.5474,2.5474,105600.0],["1991-04-30",2.563,2.6096,2.5319,2.5474,49600.0],["1991-05-01",2.6096,2.6096,2.5785,2.6096,180000.0],["1991-05-02",2.6096,2.6096,2.6096,2.6096,0.0],["1991-05-03",2.594,2.6251,2.594,2.6251,84000.0],["1991-05-06",2.6096,2.6096,2.594,2.594,1600.0],["1991-05-07",2.594,2.6329,2.594,2.6251,46400.0],["1991-05-08",2.594,2.6096,2.594,2.6096,4000.0],["1991-05-09",2.6096,2.6251,2.6096,2.6251,4800.0],["1991-05-10",2.6717,2.6717,2.6562,2.6562,36800.0],["1991-05-13",2.6406,2.7105,2.6406,2.6872,286400.0],["1991-05-14",2.6562,2.7028,2.6406,2.6484,64000.0],["1991-05-15",2.6096,2.6717,2.6096,2.6096,6400.0],["1991-05-16",2.6096,2.6406,2.6096,2.6096,8000.0],["1991-05-17",2.6562,2.6562,2.6562,2.6562,800.0],["1991-05-20",2.6096,2.6096,2.6096,2.6096,4000.0],["1991-05-21",2.594,2.6562,2.594,2.6562,11200.0],["1991-05-22",2.6562,2.6562,2.6562,2.6562,0.0],["1991-05-23",2.594,2.594,2.594,2.594,800.0],["1991-05-24",2.594,2.6406,2.594,2.6406,2400.0],["1991-05-28",2.6406,2.6406,2.563,2.563,68800.0],["1991-05-29",2.563,2.6406,2.563,2.6018,12000.0],["1991-05-30",2.6406,2.6406,2.5474,2.563,144000.0],["1991-05-31",2.5474,2.6406,2.5474,2.6406,10400.0],["1991-06-03",2.6251,2.6251,2.5474,2.5474,13600.0],["1991-06-04",2.5863,2.6096,2.5319,2.5319,82400.0],["1991-06-05",2.5474,2.5785,2.5474,2.5474,97600.0],["1991-06-06",2.5474,2.6096,2.5319,2.6096,188000.0],["1991-06-07",2.5785,2.6251,2.5474,2.5863,306400.0],["1991-06-10",2.6251,2.6251,2.563,2.6096,83200.0],["1991-06-11",2.5785,2.6251,2.5707,2.5785,204800.0],["1991-06-12",2.5319,2.6096,2.5164,2.5785,32800.0],["1991-06-13",2.5164,2.563,2.5008,2.5008,833600.0],["1991-06-14",2.5164,2.563,2.5164,2.563,22400.0],["1991-06-17",2.5164,2.5785,2.5164,2.5164,80800.0],["1991-06-18",2.5785,2.5785,2.5164,2.5474,88800.0],["1991-06-19",2.563,2.563,2.5008,2.5319,18400.0],["1991-06-20",2.5164,2.563,2.5008,2.5319,156800.0],["1991-06-21",2.5008,2.5474,2.4853,2.5008,24000.0],["1991-06-24",2.5008,2.563,2.4853,2.4931,80000.0],["1991-06-25",2.4853,2.5164,2.4775,2.4853,300800.0],["1991-06-26",2.5008,2.5164,2.4698,2.5164,68000.0],["1991-06-27",2.5008,2.5319,2.4542,2.4931,225600.0],["1991-06-28",2.4931,2.5008,2.4698,2.4853,117600.0],["1991-07-01",2.5079,2.5549,2.4922,2.5157,205600.0],["1991-07-02",2.5079,2.5549,2.5079,2.5157,24000.0],["1991-07-03",2.4765,2.5549,2.4765,2.5235,237600.0],["1991-07-05",2.5079,2.5392,2.5079,2.5392,4800.0],["1991-07-08",2.4608,2.5235,2.4608,2.5079,253600.0],["1991-07-09",2.5235,2.5392,2.5079,2.5392,246400.0],["1991-07-10",2.5392,2.6019,2.5235,2.5549,276800.0],["1991-07-11",2.5549,2.5627,2.5392,2.5392,82400.0],["1991-07-12",2.5706,2.5862,2.5392,2.5392,41600.0],["1991-07-15",2.5627,2.6333,2.5627,2.5706,505600.0],["1991-07-16",2.6333,2.6333,2.5706,2.6019,144800.0],["1991-07-17",2.5549,2.6019,2.5549,2.5706,17600.0],["1991-07-18",2.5941,2.6724,2.5862,2.6646,784000.0],["1991-07-19",2.6803,2.743,2.6803,2.7273,376000.0],["1991-07-22",2.7587,2.7587,2.7116,2.743,161600.0],["1991-07-23",2.696,2.7587,2.696,2.696,779200.0],["1991-07-24",2.696,2.7586,2.696,2.7586,14400.0],["1991-07-25",2.696,2.696,2.696,2.696,4800.0],["1991-07-26",2.696,2.7351,2.696,2.7351,236000.0],["1991-07-29",2.696,2.7586,2.696,2.7586,6400.0],["1991-07-30",2.696,2.79,2.696,2.79,170400.0],["1991-07-31",2.7587,2.8527,2.7587,2.8213,93600.0],["1991-08-01",2.8213,2.8997,2.8213,2.8449,41600.0],["1991-08-02",2.8997,2.9624,2.884,2.8997,70400.0],["1991-08-05",2.8997,2.9624,2.8997,2.9232,23200.0],["1991-08-06",2.8997,2.8997,2.8997,2.8997,16800.0],["1991-08-07",2.8997,2.9232,2.8997,2.9232,20800.0],["1991-08-08",2.8997,2.8997,2.884,2.884,58400.0],["1991-08-09",2.884,2.9467,2.884,2.9467,80000.0],["1991-08-12",2.9624,2.9624,2.884,2.884,4000.0],["1991-08-13",2.884,3.0094,2.884,3.0094,138400.0],["1991-08-14",2.9938,3.0721,2.9781,2.9781,67200.0],["1991-08-15",3.0251,3.0251,2.9781,2.9781,8000.0],["1991-08-16",3.0721,3.0721,2.9781,2.9781,79200.0],["1991-08-19",2.9938,2.9938,2.9467,2.9467,24800.0],["1991-08-20",3.0251,3.0565,2.9624,3.0094,161600.0],["1991-08-21",3.0408,3.1035,3.0408,3.0721,89600.0],["1991-08-22",3.0408,3.1192,3.0408,3.1192,104800.0],["1991-08-23",3.1348,3.1348,3.0721,3.0721,164000.0],["1991-08-26",3.1348,3.1348,3.0721,3.0721,92800.0],["1991-08-27",3.0721,3.1348,3.0721,3.0721,91200.0],["1991-08-28",3.0721,3.0721,3.0565,3.0565,38400.0],["1991-08-29",3.0565,3.0565,3.0565,3.0565,8800.0],["1991-08-30",3.0565,3.0721,3.0565,3.0643,34400.0],["1991-09-03",3.08,3.1192,3.0565,3.1192,12000.0],["1991-09-04",3.0408,3.0408,3.0408,3.0408,22400.0],["1991-09-05",3.0721,3.0721,3.0251,3.0565,13600.0],["1991-09-06",3.0251,3.0408,2.9624,2.9624,69600.0],["1991-09-09",3.0408,3.0408,2.9467,2.9467,32800.0],["1991-09-10",2.9467,2.9467,2.9467,2.9467,8800.0],["1991-09-11",2.9389,2.9389,2.8997,2.8997,8800.0],["1991-09-12",2.9781,2.9781,2.9781,2.9781,800.0],["1991-09-13",2.9781,3.0094,2.9781,2.9859,32800.0],["1991-09-16",2.9781,3.0094,2.9467,2.9467,45600.0],["1991-09-17",2.9467,2.9467,2.9467,2.9467,4000.0],["1991-09-18",2.9467,2.9781,2.9311,2.9467,33600.0],["1991-09-19",2.9781,2.9781,2.9154,2.9154,375200.0],["1991-09-20",2.9154,2.9154,2.9154,2.9154,24000.0],["1991-09-23",2.9154,2.9154,2.9154,2.9154,0.0],["1991-09-24",2.9467,2.9781,2.9154,2.9154,58400.0],["1991-09-25",2.9232,2.9467,2.8997,2.9467,85600.0],["1991-09-26",2.884,2.884,2.884,2.884,2400.0],["1991-09-27",2.9467,2.9467,2.8527,2.8527,39200.0],["1991-09-30",2.8213,2.884,2.8057,2.8057,23200.0],["1991-10-01",2.8057,2.8057,2.8057,2.8057,12000.0],["1991-10-02",2.8284,2.86,2.8126,2.8442,189600.0],["1991-10-03",2.8442,2.8442,2.781,2.8126,14400.0],["1991-10-04",2.8126,2.8442,2.781,2.8047,138400.0],["1991-10-07",2.781,2.86,2.7731,2.86,1596000.0],["1991-10-08",2.86,2.86,2.781,2.8521,79200.0],["1991-10-09",2.8521,2.8521,2.8521,2.8521,0.0],["1991-10-10",2.8521,2.8521,2.8521,2.8521,0.0],["1991-10-11",2.8126,2.8126,2.8126,2.8126,3200.0],["1991-10-14",2.8126,2.8126,2.8126,2.8126,800.0],["1991-10-15",2.8126,2.8916,2.8126,2.8916,48000.0],["1991-10-16",2.8442,3.0022,2.8442,3.0022,652800.0],["1991-10-17",2.9864,2.9864,2.939,2.939,129600.0],["1991-10-18",2.9074,2.9232,2.8442,2.8442,112000.0],["1991-10-21",2.8442,2.8679,2.8442,2.8679,14400.0],["1991-10-22",2.8679,2.8679,2.8679,2.8679,0.0],["1991-10-23",2.8995,2.8995,2.8126,2.8205,442400.0],["1991-10-24",2.8126,2.9074,2.8126,2.8679,252800.0],["1991-10-25",2.8126,2.86,2.8126,2.86,14400.0],["1991-10-28",2.86,2.86,2.8126,2.8126,2400.0],["1991-10-29",2.8126,2.8126,2.8126,2.8126,0.0],["1991-10-30",2.9548,2.9706,2.9548,2.9706,24000.0],["1991-10-31",2.9706,2.9706,2.9548,2.9548,17600.0],["1991-11-01",2.939,2.9864,2.939,2.9864,2400.0],["1991-11-04",2.939,2.9706,2.939,2.9627,230400.0],["1991-11-05",2.9627,2.9627,2.9627,2.9627,0.0],["1991-11-06",2.939,2.9548,2.939,2.9548,16000.0],["1991-11-07",2.939,2.939,2.939,2.939,3200.0],["1991-11-08",2.939,2.9864,2.939,2.9706,166400.0],["1991-11-11",2.9548,2.9548,2.9548,2.9548,11200.0],["1991-11-12",2.9706,2.9706,2.9548,2.9548,16000.0],["1991-11-13",2.9548,2.9548,2.9311,2.9311,261600.0],["1991-11-14",2.939,2.9706,2.9311,2.9706,60800.0],["1991-11-15",2.9232,2.9311,2.8758,2.8758,64800.0],["1991-11-18",2.86,2.8916,2.8442,2.8442,59200.0],["1991-11-19",2.8284,2.8284,2.8284,2.8284,15200.0],["1991-11-20",2.8284,2.8442,2.8126,2.8126,31200.0],["1991-11-21",2.7968,2.7968,2.781,2.781,11200.0],["1991-11-22",2.781,2.781,2.781,2.781,1600.0],["1991-11-25",2.781,2.781,2.781,2.781,800.0],["1991-11-26",2.781,2.781,2.781,2.781,0.0],["1991-11-27",2.781,2.781,2.7494,2.7494,29600.0],["1991-11-29",2.6862,2.6941,2.6546,2.6546,49600.0],["1991-12-02",2.6862,2.6862,2.5598,2.5598,41600.0],["1991-12-03",2.5282,2.5914,2.5282,2.544,307200.0],["1991-12-04",2.544,2.6072,2.544,2.6072,3200.0],["1991-12-05",2.6072,2.6072,2.544,2.544,9600.0],["1991-12-06",2.5282,2.5598,2.4966,2.4966,82400.0],["1991-12-09",2.4966,2.5598,2.4966,2.5282,135200.0],["1991-12-10",2.5282,2.5282,2.465,2.465,805600.0],["1991-12-11",2.4808,2.4966,2.4176,2.4176,92000.0],["1991-12-12",2.4176,2.465,2.4176,2.4334,32800.0],["1991-12-13",2.465,2.465,2.4176,2.4176,8800.0],["1991-12-16",2.4334,2.5124,2.4334,2.5124,319200.0],["1991-12-17",2.5124,2.5124,2.4966,2.5124,32800.0],["1991-12-18",2.4808,2.5282,2.4808,2.5282,66400.0],["1991-12-19",2.465,2.5203,2.465,2.5203,121600.0],["1991-12-20",2.4808,2.5598,2.4808,2.544,105600.0],["1991-12-23",2.5756,2.5914,2.5282,2.5914,462400.0],["1991-12-24",2.6388,2.6388,2.5914,2.5914,124000.0],["1991-12-26",2.5598,2.6388,2.5598,2.6072,310400.0],["1991-12-27",2.6546,2.6546,2.5914,2.6546,815200.0],["1991-12-30",2.6072,2.6546,2.6072,2.6546,6400.0],["1991-12-31",2.7254,2.7413,2.6457,2.7413,312800.0],["1992-01-02",2.7333,2.7573,2.6776,2.6776,20800.0],["1992-01-03",2.6776,2.7573,2.6776,2.6776,44800.0],["1992-01-06",2.6935,2.7254,2.5819,2.6138,144000.0],["1992-01-07",2.5501,2.5899,2.5501,2.5501,416000.0],["1992-01-08",2.5819,2.5819,2.5182,2.5819,64000.0],["1992-01-09",2.5182,2.5819,2.5182,2.5182,124800.0],["1992-01-10",2.5341,2.6457,2.5341,2.5819,130400.0],["1992-01-13",2.6138,2.6616,2.5979,2.6616,161600.0],["1992-01-14",2.6138,2.6138,2.5979,2.6138,108800.0],["1992-01-15",2.6616,2.6776,2.6457,2.6696,40000.0],["1992-01-16",2.6935,2.8051,2.6776,2.8051,150400.0],["1992-01-17",2.8369,2.8369,2.7812,2.7812,9600.0],["1992-01-20",2.7732,2.8529,2.7732,2.8529,2400.0],["1992-01-21",2.7732,2.7891,2.7732,2.7891,10400.0],["1992-01-22",2.7891,2.7891,2.7891,2.7891,0.0],["1992-01-23",2.8529,2.8529,2.7413,2.7413,72800.0],["1992-01-24",2.7254,2.7891,2.6935,2.6935,28000.0],["1992-01-27",2.7891,2.7891,2.7891,2.7891,3200.0],["1992-01-28",2.7413,2.7413,2.7094,2.7094,101600.0],["1992-01-29",2.7254,2.8848,2.7254,2.8529,154400.0],["1992-01-30",2.8529,2.9485,2.8529,2.8688,572800.0],["1992-01-31",2.8529,2.9007,2.8529,2.9007,110400.0],["1992-02-03",2.9485,2.9644,2.8848,2.9644,64800.0],["1992-02-04",2.8848,2.9804,2.8848,2.9326,112800.0],["1992-02-05",2.9166,2.9884,2.9166,2.9326,429600.0],["1992-02-06",2.9884,2.9884,2.9326,2.9326,76000.0],["1992-02-07",2.9326,2.9963,2.9326,2.9963,45600.0],["1992-02-10",2.9326,3.0202,2.9326,2.9963,41600.0],["1992-02-11",2.9804,3.0441,2.9485,3.0441,124000.0],["1992-02-12",3.0123,3.076,3.0123,3.076,192800.0],["1992-02-13",3.0441,3.0919,3.0441,3.076,121600.0],["1992-02-14",3.0601,3.076,3.0601,3.0601,21600.0],["1992-02-18",3.0601,3.092,3.0441,3.092,224000.0],["1992-02-19",3.0282,3.0601,3.0282,3.0521,188800.0],["1992-02-20",3.0521,3.0521,3.0282,3.0282,92000.0],["1992-02-21",3.0123,3.0282,2.9963,3.0282,366400.0],["1992-02-24",3.0123,3.0282,2.9963,2.9963,64000.0],["1992-02-25",3.0282,3.0601,3.0123,3.0123,454400.0],["1992-02-26",3.0282,3.0441,2.9963,3.0282,354400.0],["1992-02-27",3.0441,3.1079,3.0441,3.068,348800.0],["1992-02-28",3.076,3.1238,3.076,3.1238,105600.0],["1992-03-02",3.1079,3.1238,3.092,3.092,43200.0],["1992-03-03",3.1079,3.1398,3.0601,3.0601,67200.0],["1992-03-04",3.0601,3.0601,3.0601,3.0601,10400.0],["1992-03-05",3.0601,3.068,3.0123,3.0123,528000.0],["1992-03-06",3.0123,3.0123,3.0123,3.0123,0.0],["1992-03-09",3.0123,3.0202,3.0123,3.0202,136800.0],["1992-03-10",3.068,3.068,3.0601,3.0601,18400.0],["1992-03-11",3.076,3.1398,3.0601,3.092,551200.0],["1992-03-12",3.0601,3.0601,2.9963,3.0282,141600.0],["1992-03-13",3.0123,3.0123,2.9963,2.9963,160000.0],["1992-03-16",3.0123,3.0601,3.0123,3.0601,2400.0],["1992-03-17",3.0919,3.1079,2.9963,3.0282,496800.0],["1992-03-18",3.0601,3.1238,3.0601,3.1238,16800.0],["1992-03-19",3.076,3.1238,3.076,3.1238,302400.0],["1992-03-20",3.0441,3.0919,3.0441,3.076,92800.0],["1992-03-23",3.076,3.084,3.076,3.084,154400.0],["1992-03-24",3.1398,3.1398,3.0601,3.076,417600.0],["1992-03-25",3.0601,3.0601,3.0601,3.0601,8800.0],["1992-03-26",3.1398,3.1398,3.0601,3.1159,433600.0],["1992-03-27",3.092,3.1238,3.092,3.092,61600.0],["1992-03-30",3.099,3.1472,3.099,3.099,130400.0],["1992-03-31",3.1151,3.2275,3.1151,3.1472,55200.0],["1992-04-01",3.1472,3.1632,3.1151,3.1392,148800.0],["1992-04-02",3.1392,3.2114,3.1151,3.1151,97600.0],["1992-04-03",3.1954,3.1954,3.083,3.1151,832000.0],["1992-04-06",3.083,3.1311,3.0508,3.0589,113600.0],["1992-04-07",3.0508,3.083,3.0508,3.083,318400.0],["1992-04-08",3.0508,3.091,3.0508,3.0508,194400.0],["1992-04-09",3.0508,3.1954,3.0508,3.1472,199200.0],["1992-04-10",3.1954,3.1954,3.1472,3.1793,30400.0],["1992-04-13",3.2114,3.2114,3.1552,3.2114,42400.0],["1992-04-14",3.2114,3.4683,3.2114,3.4202,213600.0],["1992-04-15",3.388,3.5004,3.388,3.388,22400.0],["1992-04-16",3.4041,3.5165,3.4041,3.4202,316000.0],["1992-04-20",3.3559,3.364,3.3238,3.3238,134400.0],["1992-04-21",3.3399,3.3399,3.2435,3.3399,93600.0],["1992-04-22",3.2596,3.372,3.2596,3.2756,88000.0],["1992-04-23",3.3399,3.3399,3.2756,3.2756,33600.0],["1992-04-24",3.3238,3.3559,3.2756,3.2756,80000.0],["1992-04-27",3.3399,3.3399,3.2435,3.2435,220000.0],["1992-04-28",3.2435,3.2435,3.2435,3.2435,40000.0],["1992-04-29",3.3559,3.3559,3.1954,3.2435,104000.0],["1992-04-30",3.2756,3.3078,3.1954,3.2114,25600.0],["1992-05-01",3.2756,3.3238,3.2114,3.2114,5600.0],["1992-05-04",3.2676,3.3078,3.2676,3.2997,18400.0],["1992-05-05",3.3238,3.3238,3.3238,3.3238,17600.0],["1992-05-06",3.2435,3.372,3.2435,3.372,57600.0],["1992-05-07",3.372,3.372,3.2756,3.372,20000.0],["1992-05-08",3.2756,3.3078,3.2756,3.2756,119200.0],["1992-05-11",3.2756,3.3078,3.2756,3.3078,31200.0],["1992-05-12",3.2756,3.364,3.2756,3.2756,46400.0],["1992-05-13",3.2435,3.3238,3.2435,3.2435,52800.0],["1992-05-14",3.2435,3.2756,3.2435,3.2756,11200.0],["1992-05-15",3.2275,3.2917,3.2275,3.2596,16000.0],["1992-05-18",3.2114,3.2114,3.2114,3.2114,150400.0],["1992-05-19",3.2596,3.2596,3.2114,3.2114,97600.0],["1992-05-20",3.2114,3.2114,3.2114,3.2114,0.0],["1992-05-21",3.3078,3.3238,3.2435,3.3078,204000.0],["1992-05-22",3.3078,3.3238,3.2435,3.2596,752800.0],["1992-05-26",3.2596,3.2596,3.2596,3.2596,0.0],["1992-05-27",3.2596,3.3559,3.2596,3.3559,191200.0],["1992-05-28",3.2756,3.3559,3.2756,3.3559,44800.0],["1992-05-29",3.2756,3.372,3.2756,3.3559,66400.0],["1992-06-01",3.3078,3.3078,3.3078,3.3078,4000.0],["1992-06-02",3.3318,3.4041,3.3318,3.4041,160800.0],["1992-06-03",3.3078,3.3078,3.3078,3.3078,3200.0],["1992-06-04",3.3238,3.4523,3.3238,3.4523,7200.0],["1992-06-05",3.3399,3.38,3.3399,3.372,217600.0],["1992-06-08",3.3399,3.4362,3.3399,3.4362,44800.0],["1992-06-09",3.388,3.4041,3.388,3.4041,13600.0],["1992-06-10",3.3399,3.372,3.3399,3.3399,14400.0],["1992-06-11",3.3399,3.3399,3.3399,3.3399,5600.0],["1992-06-12",3.4041,3.4282,3.4041,3.4282,10400.0],["1992-06-15",3.3961,3.3961,3.3399,3.3399,12000.0],["1992-06-16",3.372,3.372,3.372,3.372,3200.0],["1992-06-17",3.3399,3.388,3.3399,3.388,10400.0],["1992-06-18",3.3399,3.3399,3.3399,3.3399,1600.0],["1992-06-19",3.4683,3.4683,3.4683,3.4683,4000.0],["1992-06-22",3.4041,3.4683,3.4041,3.4683,22400.0],["1992-06-23",3.3399,3.3399,3.3399,3.3399,2400.0],["1992-06-24",3.4683,3.5165,3.4041,3.4683,50400.0],["1992-06-25",3.5004,3.5647,3.5004,3.5004,28000.0],["1992-06-26",3.5486,3.6289,3.5486,3.6289,4000.0],["1992-06-29",3.5229,3.636,3.5229,3.5229,13600.0],["1992-06-30",3.5875,3.7491,3.5875,3.6683,268000.0],["1992-07-01",3.6683,3.6683,3.6683,3.6683,10400.0],["1992-07-02",3.6683,3.733,3.6683,3.6683,24000.0],["1992-07-06",3.6764,3.6764,3.6683,3.6683,67200.0],["1992-07-07",3.6845,3.6845,3.5875,3.5875,91200.0],["1992-07-08",3.5552,3.5552,3.5229,3.5229,29600.0],["1992-07-09",3.6198,3.6198,3.5552,3.6118,25600.0],["1992-07-10",3.5229,3.5552,3.4906,3.5148,148800.0],["1992-07-13",3.5229,3.5229,3.5229,3.5229,3200.0],["1992-07-14",3.4744,3.5714,3.4744,3.4744,380800.0],["1992-07-15",3.4906,3.5552,3.4906,3.5067,72000.0],["1992-07-16",3.5067,3.5875,3.4906,3.4906,110400.0],["1992-07-17",3.5229,3.5714,3.4906,3.4906,24800.0],["1992-07-20",3.4906,3.4906,3.4906,3.4906,3200.0],["1992-07-21",3.5794,3.6198,3.4906,3.6198,52800.0],["1992-07-22",3.5229,3.5229,3.5229,3.5229,800.0],["1992-07-23",3.6522,3.6522,3.5552,3.5552,12000.0],["1992-07-24",3.6198,3.6198,3.5875,3.5875,108000.0],["1992-07-27",3.6683,3.6683,3.5875,3.5875,66400.0],["1992-07-28",3.5875,3.5875,3.5875,3.5875,0.0],["1992-07-29",3.6198,3.6845,3.6198,3.6522,495200.0],["1992-07-30",3.6441,3.6522,3.636,3.636,400800.0],["1992-07-31",3.636,3.7168,3.636,3.636,28800.0],["1992-08-03",3.636,3.636,3.636,3.636,800.0],["1992-08-04",3.7168,3.7168,3.636,3.636,20000.0],["1992-08-05",3.7168,3.7168,3.7168,3.7168,34400.0],["1992-08-06",3.6198,3.7006,3.6198,3.7006,16800.0],["1992-08-07",3.7006,3.7006,3.7006,3.7006,0.0],["1992-08-10",3.7168,3.7168,3.6683,3.6683,3200.0],["1992-08-11",3.6198,3.6845,3.6198,3.6845,5600.0],["1992-08-12",3.6198,3.6198,3.6198,3.6198,27200.0],["1992-08-13",3.6198,3.6845,3.6198,3.6845,4000.0],["1992-08-14",3.6522,3.6522,3.636,3.6441,160800.0],["1992-08-17",3.6845,3.6845,3.6198,3.6845,12800.0],["1992-08-18",3.6845,3.6845,3.6198,3.6845,15200.0],["1992-08-19",3.6683,3.6683,3.5956,3.5956,59200.0],["1992-08-20",3.5956,3.5956,3.5956,3.5956,0.0],["1992-08-21",3.6845,3.6845,3.6845,3.6845,800.0],["1992-08-24",3.5875,3.6522,3.5875,3.6522,33600.0],["1992-08-25",3.6198,3.6198,3.5875,3.5875,48800.0],["1992-08-26",3.5875,3.6198,3.5148,3.5229,1114400.0],["1992-08-27",3.5471,3.5552,3.5471,3.5552,16000.0],["1992-08-28",3.5794,3.5794,3.539,3.539,136800.0],["1992-08-31",3.5229,3.539,3.5067,3.539,101600.0],["1992-09-01",3.539,3.539,3.539,3.539,0.0],["1992-09-02",3.6037,3.6037,3.4906,3.4906,5600.0],["1992-09-03",3.4906,3.6037,3.4906,3.5148,13600.0],["1992-09-04",3.5229,3.5552,3.5067,3.5067,88000.0],["1992-09-08",3.6037,3.6037,3.5714,3.5714,234400.0],["1992-09-09",3.5633,3.5633,3.5633,3.5633,1600.0],["1992-09-10",3.5229,3.6037,3.5229,3.6037,156000.0],["1992-09-11",3.5552,3.5552,3.5552,3.5552,3200.0],["1992-09-14",3.6845,3.6845,3.6198,3.6198,12000.0],["1992-09-15",3.6198,3.7006,3.6198,3.7006,20000.0],["1992-09-16",3.6198,3.6198,3.6198,3.6198,6400.0],["1992-09-17",3.6198,3.6198,3.6198,3.6198,2400.0],["1992-09-18",3.6198,3.6198,3.6198,3.6198,1600.0],["1992-09-21",3.6198,3.733,3.6198,3.7168,476000.0],["1992-09-22",3.6845,3.7491,3.6845,3.7168,19200.0],["1992-09-23",3.8057,3.8057,3.7006,3.7168,132000.0],["1992-09-24",3.7249,3.7249,3.7006,3.7006,97600.0],["1992-09-25",3.7006,3.7895,3.7006,3.7653,32000.0],["1992-09-28",3.7653,3.8138,3.7006,3.8138,44800.0],["1992-09-29",3.8372,3.886,3.7721,3.8534,182400.0],["1992-09-30",3.8697,3.9347,3.8697,3.9022,99200.0],["1992-10-01",3.9347,3.9673,3.8697,3.8941,69600.0],["1992-10-02",3.8697,3.8941,3.8697,3.8941,24000.0],["1992-10-05",3.8534,3.8697,3.8372,3.8372,63200.0],["1992-10-06",3.9022,3.9022,3.8047,3.8047,84000.0],["1992-10-07",3.8047,3.8697,3.8047,3.8047,3200.0],["1992-10-08",3.8534,3.8534,3.8047,3.8047,4000.0],["1992-10-09",3.7721,3.8047,3.7559,3.7721,88000.0],["1992-10-12",3.8047,3.8453,3.7884,3.8453,164800.0],["1992-10-13",3.8616,3.8616,3.7559,3.7559,10400.0],["1992-10-14",3.8697,3.9103,3.8209,3.9022,454400.0],["1992-10-15",3.9347,3.9429,3.8534,3.8534,85600.0],["1992-10-16",3.8534,3.886,3.8534,3.886,180800.0],["1992-10-19",3.8372,3.9673,3.8372,3.9103,286400.0],["1992-10-20",3.9673,4.0486,3.9347,3.9998,700000.0],["1992-10-21",3.9673,4.016,3.9673,4.016,16000.0],["1992-10-22",3.9998,4.0648,3.9998,4.0079,55200.0],["1992-10-23",3.9835,4.0973,3.9835,4.0973,16000.0],["1992-10-26",4.0242,4.0242,3.951,3.951,105600.0],["1992-10-27",3.951,3.951,3.951,3.951,0.0],["1992-10-28",3.9835,4.0323,3.9835,3.9998,36800.0],["1992-10-29",3.9998,4.0648,3.9998,4.0323,62400.0],["1992-10-30",3.951,4.0648,3.951,4.016,31200.0],["1992-11-02",4.0648,4.0648,3.951,3.9998,464000.0],["1992-11-03",4.016,4.1136,3.9673,4.0973,238400.0],["1992-11-04",4.1298,4.1298,4.016,4.0323,28000.0],["1992-11-05",4.0323,4.2111,4.0323,4.2111,168800.0],["1992-11-06",4.2111,4.325,4.2111,4.2437,268000.0],["1992-11-09",4.3737,4.5201,4.3737,4.4632,964000.0],["1992-11-10",4.4225,4.4225,4.39,4.39,48000.0],["1992-11-11",4.4713,4.4713,4.4225,4.4713,19200.0],["1992-11-12",4.4063,4.4713,4.4063,4.4713,689600.0],["1992-11-13",4.4713,4.4713,4.3575,4.3575,10400.0],["1992-11-16",4.3575,4.3575,4.3575,4.3575,0.0],["1992-11-17",4.3575,4.4225,4.3575,4.3737,458400.0],["1992-11-18",4.4713,4.4713,4.3575,4.4713,281600.0],["1992-11-19",4.3575,4.4713,4.3575,4.4225,152800.0],["1992-11-20",4.4713,4.5201,4.4225,4.455,450400.0],["1992-11-23",4.4875,4.5201,4.4875,4.5038,73600.0],["1992-11-24",4.6176,4.6989,4.5851,4.6989,245600.0],["1992-11-25",4.6989,4.8778,4.6989,4.8046,355200.0],["1992-11-27",4.7965,4.829,4.7314,4.7965,77600.0],["1992-11-30",4.7314,4.829,4.7314,4.7314,131200.0],["1992-12-01",4.8127,4.8127,4.7314,4.7314,506400.0],["1992-12-02",4.7314,4.8127,4.7314,4.8127,121600.0],["1992-12-03",4.7802,4.7802,4.6827,4.6827,59200.0],["1992-12-04",4.7314,4.7477,4.5851,4.6664,160800.0],["1992-12-07",4.6827,4.6827,4.6014,4.6827,231200.0],["1992-12-08",4.6745,4.6745,4.6339,4.6501,4000.0],["1992-12-09",4.6501,4.6827,4.6339,4.6583,93600.0],["1992-12-10",4.6827,4.6827,4.6339,4.642,44800.0],["1992-12-11",4.6827,4.6827,4.6339,4.6827,20000.0],["1992-12-14",4.6827,4.6827,4.6339,4.6339,49600.0],["1992-12-15",4.6339,4.6827,4.6339,4.6501,188800.0],["1992-12-16",4.6664,4.6664,4.6339,4.6339,12000.0],["1992-12-17",4.7477,4.764,4.6827,4.7558,85600.0],["1992-12-18",4.7314,4.829,4.7152,4.764,175200.0],["1992-12-21",4.764,4.8453,4.7477,4.829,224800.0],["1992-12-22",4.829,4.829,4.7314,4.829,78400.0],["1992-12-23",4.8453,4.8778,4.8127,4.8778,543200.0],["1992-12-24",4.9103,5.0729,4.8778,5.0729,156000.0],["1992-12-28",4.9916,5.0729,4.9916,5.0729,11200.0],["1992-12-29",5.0118,5.0935,4.9792,4.9792,61600.0],["1992-12-30",4.9629,5.0608,4.9629,5.0608,462400.0],["1992-12-31",5.0608,5.0771,4.9629,4.9629,75200.0],["1993-01-04",5.0771,5.0771,4.9629,4.9629,7200.0],["1993-01-05",5.0282,5.0935,5.0118,5.0118,515200.0],["1993-01-06",5.0118,5.0608,4.9955,4.9955,48800.0],["1993-01-07",4.9792,5.0608,4.9302,5.0282,500000.0],["1993-01-08",4.8976,4.9955,4.8812,4.922,104000.0],["1993-01-11",4.8812,4.9955,4.8812,4.9955,5600.0],["1993-01-12",4.8812,4.9955,4.8812,4.9139,26400.0],["1993-01-13",4.9955,5.0445,4.9302,5.0445,127200.0],["1993-01-14",5.0445,5.0445,4.9955,5.0282,7200.0],["1993-01-15",5.0771,5.0935,4.9792,5.0935,56000.0],["1993-01-18",5.1261,5.1261,5.0282,5.0282,426400.0],["1993-01-19",5.0935,5.1751,5.0282,5.1751,120800.0],["1993-01-20",5.1751,5.1751,5.0935,5.1751,136000.0],["1993-01-21",5.1424,5.1751,5.0935,5.0935,134400.0],["1993-01-22",5.0935,5.1343,5.0608,5.1261,288800.0],["1993-01-25",5.1751,5.42,5.0935,5.3791,468800.0],["1993-01-26",5.42,5.6322,5.42,5.5506,183200.0],["1993-01-27",5.5832,5.7465,5.5506,5.6485,86400.0],["1993-01-28",5.6485,5.7138,5.5179,5.7138,42400.0],["1993-01-29",5.7138,5.7138,5.5506,5.7138,33600.0],["1993-02-01",5.6159,5.8771,5.6159,5.7791,32000.0],["1993-02-02",5.7138,5.8118,5.6812,5.8118,251600.0],["1993-02-03",5.8118,5.8934,5.6812,5.8771,254800.0],["1993-02-04",5.975,6.1383,5.975,6.1056,317200.0],["1993-02-05",6.1383,6.1383,5.975,6.1383,292400.0],["1993-02-08",6.1383,6.1709,6.0077,6.1709,202000.0],["1993-02-09",6.1709,6.2362,6.0403,6.0403,111600.0],["1993-02-10",6.1383,6.1383,5.9424,6.073,38800.0],["1993-02-11",6.1383,6.1383,5.975,5.975,18400.0],["1993-02-12",6.1383,6.1383,5.9424,6.073,69600.0],["1993-02-16",6.0403,6.0403,5.7138,5.7138,61200.0],["1993-02-17",5.5506,5.7465,5.3873,5.5016,164000.0],["1993-02-18",5.4853,5.6812,5.42,5.42,118800.0],["1993-02-19",5.42,5.6159,5.3873,5.5832,136400.0],["1993-02-22",5.5832,5.6159,5.3873,5.6159,192000.0],["1993-02-23",5.6159,5.7465,5.5506,5.7138,82400.0],["1993-02-24",5.6485,6.0077,5.6485,6.0077,212800.0],["1993-02-25",6.0403,6.0403,5.9587,6.0403,18400.0],["1993-02-26",5.8771,6.0403,5.8771,6.0403,19200.0],["1993-03-01",5.8771,6.0077,5.8771,5.975,21600.0],["1993-03-02",6.0077,6.0077,5.8771,6.0077,28800.0],["1993-03-03",5.8771,6.0077,5.8771,5.9424,69600.0],["1993-03-04",5.8118,5.9424,5.7138,5.8771,112800.0],["1993-03-05",5.8771,5.8771,5.7628,5.7628,21600.0],["1993-03-08",5.9097,5.9424,5.7138,5.7465,52000.0],["1993-03-09",5.9424,5.9424,5.8118,5.9424,30400.0],["1993-03-10",5.8771,6.0077,5.8771,5.975,40800.0],["1993-03-11",5.9424,6.1383,5.9424,6.1383,62800.0],["1993-03-12",6.1056,6.1056,5.8771,5.9097,82800.0],["1993-03-15",6.073,6.073,5.8771,6.073,74400.0],["1993-03-16",6.073,6.073,5.975,6.0077,108800.0],["1993-03-17",6.1383,6.1383,6.0077,6.0893,23600.0],["1993-03-18",6.1383,6.1546,6.073,6.0893,28400.0],["1993-03-19",6.2036,6.3668,6.1383,6.1709,103200.0],["1993-03-22",6.1709,6.2689,5.975,6.2689,122400.0],["1993-03-23",6.2036,6.3995,6.2036,6.3995,74400.0],["1993-03-24",6.4321,6.4321,6.2689,6.2689,148400.0],["1993-03-25",6.2036,6.3995,6.2036,6.3995,49600.0],["1993-03-26",6.3995,6.3995,6.2362,6.3995,139600.0],["1993-03-29",6.3995,6.3995,6.2362,6.2689,50800.0],["1993-03-30",6.3948,6.4276,6.2964,6.4276,79200.0],["1993-03-31",6.362,6.4276,6.2964,6.2964,58400.0],["1993-04-01",6.2964,6.4276,6.2964,6.3948,56800.0],["1993-04-02",6.2308,6.3292,6.1324,6.3292,21600.0],["1993-04-05",6.3292,6.3292,6.2308,6.2964,42400.0],["1993-04-06",6.2308,6.3292,6.1324,6.3292,24800.0],["1993-04-07",6.2308,6.362,6.1324,6.362,178000.0],["1993-04-08",6.3292,6.3292,6.1652,6.3292,35200.0],["1993-04-12",6.3292,6.3292,6.1652,6.3292,50800.0],["1993-04-13",6.2636,6.3292,6.198,6.198,79600.0],["1993-04-14",6.1324,6.3292,6.1324,6.1324,55600.0],["1993-04-15",6.2964,6.2964,6.1324,6.1324,13200.0],["1993-04-16",6.2964,6.2964,6.1324,6.2964,32400.0],["1993-04-19",6.1324,6.3292,6.1324,6.1652,159600.0],["1993-04-20",6.1324,6.2964,6.0669,6.0669,34800.0],["1993-04-21",6.1488,6.2308,5.7061,6.0013,337600.0],["1993-04-22",5.9193,5.9685,5.9029,5.9685,105600.0],["1993-04-23",5.8373,5.8373,5.5749,5.7717,224800.0],["1993-04-26",5.5422,5.7061,5.5094,5.5094,53600.0],["1993-04-27",5.7389,5.7389,5.5094,5.7389,118400.0],["1993-04-28",5.5422,5.7389,5.5094,5.5094,6000.0],["1993-04-29",5.5913,5.6733,5.5094,5.6733,35200.0],["1993-04-30",5.5094,5.6733,5.4438,5.5422,82800.0],["1993-05-03",5.5749,5.5749,5.3454,5.4602,742800.0],["1993-05-04",5.5094,5.5749,5.3454,5.3454,62800.0],["1993-05-05",5.3782,5.4766,5.3454,5.4766,88400.0],["1993-05-06",5.3782,5.4766,5.3126,5.3126,9200.0],["1993-05-07",5.4438,5.4766,5.2798,5.2798,50000.0],["1993-05-10",5.2798,5.4766,5.2798,5.4766,10400.0],["1993-05-11",5.4766,5.4766,5.2798,5.3126,24800.0],["1993-05-12",5.4766,5.4766,5.3126,5.3782,19200.0],["1993-05-13",5.4438,5.4438,5.2142,5.4438,25200.0],["1993-05-14",5.3454,5.3782,5.1814,5.2142,45200.0],["1993-05-17",5.1814,5.3782,5.1814,5.2306,182800.0],["1993-05-18",5.1814,5.3782,5.1814,5.1814,5600.0],["1993-05-19",5.1814,5.411,5.1814,5.247,119600.0],["1993-05-20",5.4766,5.4766,5.247,5.247,7200.0],["1993-05-21",5.411,5.4766,5.2142,5.4766,60000.0],["1993-05-24",5.4766,5.4766,5.3126,5.3126,27200.0],["1993-05-25",5.4766,5.4766,5.2798,5.4766,10000.0],["1993-05-26",5.4766,5.5094,5.2798,5.5094,24400.0],["1993-05-27",5.5094,5.5422,5.3782,5.5422,6400.0],["1993-05-28",5.5422,5.5422,5.3126,5.5422,4800.0],["1993-06-01",5.5422,5.5422,5.3126,5.5094,80800.0],["1993-06-02",5.5422,5.5422,5.3126,5.329,122000.0],["1993-06-03",5.5422,5.5422,5.3126,5.5422,15600.0],["1993-06-04",5.3126,5.5094,5.3126,5.3126,175200.0],["1993-06-07",5.329,5.4438,5.3126,5.3126,13200.0],["1993-06-08",5.4438,5.4438,5.1486,5.1814,50000.0],["1993-06-09",5.3782,5.3782,5.1486,5.1814,5200.0],["1993-06-10",5.3126,5.3126,5.0502,5.0502,159600.0],["1993-06-11",5.0502,5.2798,5.0502,5.0502,122800.0],["1993-06-14",5.0502,5.2798,5.0502,5.0502,90400.0],["1993-06-15",5.0502,5.247,5.0502,5.0502,231200.0],["1993-06-16",5.083,5.2798,5.0502,5.0502,48400.0],["1993-06-17",5.0994,5.0994,5.0502,5.0502,74800.0],["1993-06-18",5.0502,5.247,5.0502,5.0502,281200.0],["1993-06-21",5.0502,5.247,5.0502,5.247,72800.0],["1993-06-22",5.1158,5.247,5.0502,5.247,70000.0],["1993-06-23",5.247,5.247,5.1158,5.1486,125200.0],["1993-06-24",5.0502,5.247,5.0502,5.1814,142800.0],["1993-06-25",5.0502,5.247,5.0502,5.247,45600.0],["1993-06-28",5.0502,5.1158,5.0502,5.1158,26000.0],["1993-06-29",5.0502,5.2798,5.0502,5.2798,38400.0],["1993-06-30",5.0502,5.2798,5.0502,5.247,40400.0],["1993-07-01",5.1158,5.2798,5.1158,5.1158,28400.0],["1993-07-02",5.1435,5.1435,5.1435,5.1435,800.0],["1993-07-06",5.3084,5.3084,5.2095,5.2095,1200.0],["1993-07-07",5.2754,5.2754,5.0776,5.0776,25600.0],["1993-07-08",5.2754,5.2754,5.0776,5.127,69600.0],["1993-07-09",5.2754,5.2754,5.0776,5.1106,243600.0],["1993-07-12",5.16,5.16,5.0776,5.0776,6400.0],["1993-07-13",5.2754,5.2754,5.0776,5.0776,229600.0],["1993-07-14",5.0776,5.2754,5.0776,5.2754,24000.0],["1993-07-15",5.0776,5.2754,5.0776,5.2095,193600.0],["1993-07-16",5.2754,5.2754,5.1106,5.1106,800.0],["1993-07-19",5.2754,5.2754,5.0776,5.1765,665600.0],["1993-07-20",5.2754,5.4403,5.2424,5.3414,323600.0],["1993-07-21",5.4403,5.4403,5.2424,5.4238,42800.0],["1993-07-22",5.2424,5.3084,5.2424,5.3084,5200.0],["1993-07-23",5.4403,5.4403,5.4403,5.4403,1200.0],["1993-07-26",5.4073,5.4403,5.2424,5.2424,85200.0],["1993-07-27",5.2424,5.4732,5.2424,5.3249,154400.0],["1993-07-28",5.2589,5.4732,5.2424,5.2754,20000.0],["1993-07-29",5.2754,5.4073,5.2754,5.3414,136000.0],["1993-07-30",5.5062,5.5062,5.3414,5.3908,3600.0],["1993-08-02",5.2754,5.2754,5.2754,5.2754,400.0],["1993-08-03",5.2754,5.5062,5.2754,5.3414,60800.0],["1993-08-04",5.3084,5.5392,5.3084,5.3084,12400.0],["1993-08-05",5.4073,5.5062,5.3084,5.4897,13200.0],["1993-08-06",5.5062,5.5062,5.5062,5.5062,38000.0],["1993-08-09",5.3414,5.4732,5.3414,5.4403,18400.0],["1993-08-10",5.5062,5.6381,5.4073,5.5227,114800.0],["1993-08-11",5.4073,5.6381,5.4073,5.5392,62400.0],["1993-08-12",5.6381,5.6381,5.4403,5.6051,35200.0],["1993-08-13",5.6711,5.737,5.5062,5.5062,72400.0],["1993-08-16",5.5062,5.737,5.5062,5.5722,173600.0],["1993-08-17",5.6216,5.737,5.6216,5.737,48800.0],["1993-08-18",5.5062,5.737,5.5062,5.6216,16000.0],["1993-08-19",5.6216,5.6216,5.5062,5.5886,39600.0],["1993-08-20",5.5062,5.6711,5.5062,5.5062,145200.0],["1993-08-23",5.5392,5.5886,5.5392,5.5722,47600.0],["1993-08-24",5.5722,5.737,5.5062,5.5392,20000.0],["1993-08-25",5.5392,5.737,5.5392,5.737,72400.0],["1993-08-26",5.737,5.737,5.5392,5.5392,8400.0],["1993-08-27",5.5392,5.7205,5.5392,5.5392,36800.0],["1993-08-30",5.6381,5.6876,5.5392,5.5722,92000.0],["1993-08-31",5.5722,5.6711,5.5722,5.6711,282800.0],["1993-09-01",5.6051,5.8359,5.6051,5.6051,36400.0],["1993-09-02",5.6876,5.8359,5.6051,5.6051,103200.0],["1993-09-03",5.6381,5.8359,5.6381,5.8359,9200.0],["1993-09-07",5.6381,5.8359,5.5722,5.5722,54000.0],["1993-09-08",5.5392,5.5886,5.4073,5.4238,246800.0],["1993-09-09",5.4073,5.6381,5.4073,5.4073,8000.0],["1993-09-10",5.4073,5.6381,5.4073,5.6051,60000.0],["1993-09-13",5.4403,5.6381,5.4403,5.6381,7600.0],["1993-09-14",5.5392,5.5557,5.4403,5.5392,21200.0],["1993-09-15",5.4732,5.6711,5.4732,5.5886,58800.0],["1993-09-16",5.4732,5.6711,5.4732,5.6051,2000.0],["1993-09-17",5.4897,5.5722,5.4732,5.5392,720400.0],["1993-09-20",5.4732,5.4897,5.4732,5.4897,2800.0],["1993-09-21",5.6711,5.6711,5.6711,5.6711,1200.0],["1993-09-22",5.6711,5.6711,5.4732,5.6711,12800.0],["1993-09-23",5.4732,5.6711,5.4732,5.6711,4400.0],["1993-09-24",5.6711,5.6711,5.4732,5.6051,15200.0],["1993-09-27",5.7087,5.7087,5.5095,5.5095,48800.0],["1993-09-28",5.7087,5.7087,5.5095,5.6423,3600.0],["1993-09-29",5.5095,5.7087,5.5095,5.7087,8000.0],["1993-09-30",5.6423,5.6921,5.5095,5.6091,66000.0],["1993-10-01",5.5759,5.7087,5.5095,5.5095,113200.0],["1993-10-04",5.5095,5.5095,5.5095,5.5095,2000.0],["1993-10-05",5.7087,5.7087,5.5095,5.6755,25200.0],["1993-10-06",5.5095,5.6091,5.5095,5.5427,33600.0],["1993-10-07",5.7751,5.7751,5.5759,5.5759,20800.0],["1993-10-08",5.6755,5.6755,5.5427,5.6589,28000.0],["1993-10-11",5.7751,5.7751,5.5427,5.5427,2400.0],["1993-10-12",5.5759,5.8414,5.5759,5.8083,60000.0],["1993-10-13",5.7087,5.8414,5.7087,5.8414,9200.0],["1993-10-14",5.7751,6.0406,5.7751,6.0074,56400.0],["1993-10-15",5.9742,6.0406,5.8414,6.0406,58400.0],["1993-10-18",6.0406,6.0406,5.8083,5.8083,149600.0],["1993-10-19",5.8083,5.8249,5.5759,5.6091,95200.0],["1993-10-20",5.7585,5.7585,5.5427,5.7585,18800.0],["1993-10-21",5.5593,5.7087,5.4432,5.4598,75200.0],["1993-10-22",5.4764,5.5759,5.4432,5.4764,39600.0],["1993-10-25",5.5759,5.7419,5.5427,5.5427,15200.0],["1993-10-26",5.7419,5.7419,5.5759,5.5759,121600.0],["1993-10-27",5.6091,5.7087,5.6091,5.6091,61600.0],["1993-10-28",5.8083,5.8083,5.6091,5.6257,299200.0],["1993-10-29",5.6589,5.8083,5.6091,5.8083,61200.0],["1993-11-01",5.8083,5.8083,5.6091,5.7419,11200.0],["1993-11-02",5.8083,5.8083,5.6091,5.8083,68800.0],["1993-11-03",5.7087,5.7087,5.2108,5.2274,151600.0],["1993-11-04",5.4432,5.4432,5.1776,5.3436,140800.0],["1993-11-05",5.3436,5.3436,5.1776,5.2772,36800.0],["1993-11-08",5.3436,5.3436,5.1776,5.1776,11200.0],["1993-11-09",5.1776,5.3768,5.1776,5.3768,14800.0],["1993-11-10",5.3768,5.3768,5.1776,5.2772,281600.0],["1993-11-11",5.3768,5.3768,5.1113,5.1279,1040400.0],["1993-11-12",5.3436,5.3436,5.0947,5.1279,126800.0],["1993-11-15",5.2108,5.2108,5.0117,5.1776,78800.0],["1993-11-16",5.1776,5.1776,4.9785,5.1445,15600.0],["1993-11-17",5.0615,5.1445,5.0117,5.1445,314000.0],["1993-11-18",4.9785,5.1445,4.9785,5.1445,18000.0],["1993-11-19",5.0449,5.0449,4.8789,4.8789,90800.0],["1993-11-22",4.8789,5.0449,4.8789,4.9121,145200.0],["1993-11-23",4.8789,4.9785,4.8789,4.8789,228000.0],["1993-11-24",4.9121,4.9785,4.8789,4.9785,116800.0],["1993-11-26",4.9785,4.9785,4.8789,4.8789,3200.0],["1993-11-29",4.9785,4.9785,4.8789,4.8789,90800.0],["1993-11-30",4.9453,4.9785,4.8789,4.9121,7200.0],["1993-12-01",4.8789,4.9785,4.8457,4.8457,436000.0],["1993-12-02",4.9785,4.9785,4.8457,4.9785,15600.0],["1993-12-03",4.9785,4.9785,4.8457,4.8955,23200.0],["1993-12-06",4.9785,4.9785,4.8789,4.9287,68800.0],["1993-12-07",4.8457,4.9785,4.8457,4.8457,73600.0],["1993-12-08",5.0117,5.0117,4.8457,4.8457,50400.0],["1993-12-09",4.9121,4.9121,4.8457,4.8457,58000.0],["1993-12-10",4.8457,5.0449,4.8457,4.8789,74000.0],["1993-12-13",4.8789,5.0449,4.8789,4.9121,96800.0],["1993-12-14",4.8789,4.9453,4.8789,4.8789,53200.0],["1993-12-15",5.0449,5.0449,4.8789,4.9287,347200.0],["1993-12-16",4.8789,5.0449,4.8789,5.0449,19200.0],["1993-12-17",5.0449,5.0449,4.8789,4.8789,136400.0],["1993-12-20",4.8789,5.0449,4.8789,4.8789,167200.0],["1993-12-21",4.8789,5.0449,4.8457,4.8457,40800.0],["1993-12-22",4.8457,5.0449,4.7794,4.7794,78000.0],["1993-12-23",4.7794,4.9785,4.7794,4.8126,116000.0],["1993-12-27",4.8457,4.8789,4.7794,4.8126,55200.0],["1993-12-28",4.9121,4.9453,4.8126,4.9453,53600.0],["1993-12-29",4.8156,4.9828,4.8156,4.8156,193200.0],["1993-12-30",4.849,4.9828,4.849,4.9159,221600.0],["1993-12-31",4.849,4.9828,4.849,4.9493,165200.0],["1994-01-03",4.8824,4.9828,4.8824,4.8824,75600.0],["1994-01-04",4.8824,4.9828,4.8824,4.8824,73600.0],["1994-01-05",4.8824,4.9159,4.8824,4.8992,470400.0],["1994-01-06",4.9326,4.9828,4.8824,4.9326,180400.0],["1994-01-07",4.9828,4.9828,4.8824,4.9326,32800.0],["1994-01-10",4.9493,4.9828,4.8824,4.9159,528400.0],["1994-01-11",4.9159,5.0162,4.9159,5.0162,689200.0],["1994-01-12",4.9828,5.0497,4.9493,5.0497,334800.0],["1994-01-13",4.9828,5.0497,4.9828,5.0162,94400.0],["1994-01-14",5.0496,5.0496,4.9828,5.0329,7600.0],["1994-01-17",5.0496,5.0496,4.9828,4.9828,382400.0],["1994-01-18",4.9828,5.0497,4.9828,5.0497,235600.0],["1994-01-19",4.9493,5.0497,4.8824,4.8824,217200.0],["1994-01-20",4.9493,4.9828,4.9159,4.9159,380000.0],["1994-01-21",4.8824,4.9493,4.8824,4.8824,390000.0],["1994-01-24",4.9493,5.0831,4.9493,4.9828,710400.0],["1994-01-25",4.9493,5.15,4.9493,5.15,494800.0],["1994-01-26",4.9493,5.15,4.9493,4.9828,316800.0],["1994-01-27",5.15,5.15,4.9493,5.0162,152400.0],["1994-01-28",5.0162,5.1165,5.0162,5.1165,25600.0],["1994-01-31",5.0831,5.1165,5.0162,5.0162,112400.0],["1994-02-01",5.1165,5.1165,5.0162,5.1165,124800.0],["1994-02-02",5.1165,5.1165,5.0162,5.0664,208000.0],["1994-02-03",5.1834,5.1834,5.0496,5.0831,6800.0],["1994-02-04",5.0162,5.0831,5.0162,5.0162,72800.0],["1994-02-07",5.0162,5.0496,4.9493,4.9828,244000.0],["1994-02-08",4.9493,5.0496,4.9493,4.9493,46800.0],["1994-02-09",4.8824,5.0497,4.8824,5.0497,13600.0],["1994-02-10",5.0497,5.0497,4.9159,5.0497,78000.0],["1994-02-11",5.0496,5.0496,4.9159,4.9493,40800.0],["1994-02-14",5.0497,5.0497,4.9493,5.0497,252400.0],["1994-02-15",5.0162,5.15,5.0162,5.0162,153600.0],["1994-02-16",5.15,5.15,5.0162,5.0831,64000.0],["1994-02-17",5.0496,5.2169,5.0496,5.1834,32800.0],["1994-02-18",5.2169,5.2169,5.1165,5.1667,245600.0],["1994-02-22",5.0831,5.2503,5.0831,5.2169,82400.0],["1994-02-23",5.2837,5.2837,5.15,5.2169,39600.0],["1994-02-24",5.2837,5.2837,5.0831,5.2837,154800.0],["1994-02-25",5.0831,5.2837,5.0831,5.2169,61600.0],["1994-02-28",5.0496,5.2169,5.0496,5.15,56800.0],["1994-03-01",5.0496,5.2169,5.0496,5.2169,4000.0],["1994-03-02",5.0831,5.2169,5.0496,5.2169,40400.0],["1994-03-03",5.1834,5.2169,5.0664,5.1165,118000.0],["1994-03-04",5.2169,5.2169,5.0831,5.0831,137200.0],["1994-03-07",5.15,5.2837,5.15,5.2837,106400.0],["1994-03-08",5.15,5.2837,5.15,5.2169,57600.0],["1994-03-09",5.2837,5.2837,5.2169,5.2503,45200.0],["1994-03-10",5.2503,5.3172,5.2503,5.3172,94000.0],["1994-03-11",5.3172,5.3172,5.2503,5.267,34800.0],["1994-03-14",5.2837,5.3172,5.2503,5.2837,167200.0],["1994-03-15",5.3172,5.3172,5.2503,5.267,45200.0],["1994-03-16",5.3172,5.3172,5.2503,5.3172,63200.0],["1994-03-17",5.2169,5.3172,5.2169,5.2837,119200.0],["1994-03-18",5.3172,5.3172,5.2169,5.3172,45600.0],["1994-03-21",5.2169,5.3172,5.2169,5.3172,13600.0],["1994-03-22",5.2169,5.4175,5.2169,5.2837,130000.0],["1994-03-23",5.2169,5.3172,5.2169,5.267,90800.0],["1994-03-24",5.2169,5.2837,5.15,5.15,120400.0],["1994-03-25",5.1165,5.2169,5.0831,5.0998,79600.0],["1994-03-28",5.2555,5.2555,5.1207,5.1207,18000.0],["1994-03-29",5.1375,5.1375,5.0533,5.0533,36400.0],["1994-03-30",5.0028,5.1881,4.9859,5.087,230400.0],["1994-03-31",5.1207,5.1881,4.9859,4.9859,118800.0],["1994-04-04",4.9523,5.1207,4.9523,5.0533,45600.0],["1994-04-05",5.1207,5.1207,4.9859,4.9859,14400.0],["1994-04-06",5.1207,5.1207,5.1207,5.1207,8000.0],["1994-04-07",5.1207,5.1207,4.9859,5.0196,21200.0],["1994-04-08",5.1207,5.1207,5.0028,5.1207,50400.0],["1994-04-11",5.1207,5.2555,5.0533,5.1207,135600.0],["1994-04-12",5.3228,5.3228,5.1207,5.2555,18000.0],["1994-04-13",5.1207,5.3228,5.1207,5.1881,65600.0],["1994-04-14",5.2049,5.3228,5.1207,5.2218,328000.0],["1994-04-15",5.1207,5.3228,5.1207,5.1207,106800.0],["1994-04-18",5.2723,5.2723,5.1207,5.1881,53600.0],["1994-04-19",5.3228,5.3228,5.1207,5.1207,70400.0],["1994-04-20",5.1207,5.3228,5.1207,5.3228,7600.0],["1994-04-21",5.2891,5.2891,5.1207,5.2555,104800.0],["1994-04-22",5.3228,5.3228,5.1881,5.1881,43200.0],["1994-04-25",5.3228,5.3228,5.1881,5.2555,37600.0],["1994-04-26",5.1881,5.1881,5.1881,5.1881,400.0],["1994-04-28",5.2555,5.3228,5.1881,5.3228,155200.0],["1994-04-29",5.2891,5.2891,5.1881,5.1881,7600.0],["1994-05-02",5.2555,5.3565,5.1881,5.2555,78400.0],["1994-05-03",5.2555,5.3565,5.2555,5.3565,31600.0],["1994-05-04",5.3565,5.3692,5.3397,5.3397,8400.0],["1994-05-05",5.3228,5.3228,5.2555,5.2891,10800.0],["1994-05-06",5.1881,5.3902,5.1881,5.2555,69200.0],["1994-05-09",5.2555,5.3902,5.2555,5.3228,9200.0],["1994-05-10",5.3228,5.3565,5.2218,5.2218,183600.0],["1994-05-11",5.2891,5.3228,5.1712,5.1712,130800.0],["1994-05-12",5.1544,5.1881,5.1207,5.1881,207600.0],["1994-05-13",5.1291,5.3228,5.1207,5.3228,19600.0],["1994-05-16",5.1207,5.3228,5.1207,5.1544,10000.0],["1994-05-17",5.1712,5.3228,5.1712,5.3228,23600.0],["1994-05-18",5.1207,5.3228,5.1207,5.2555,69200.0],["1994-05-19",5.1207,5.4176,5.1207,5.4176,577200.0],["1994-05-20",5.3902,5.4576,5.2555,5.4239,50000.0],["1994-05-23",5.4576,5.4576,5.2555,5.4576,74000.0],["1994-05-24",5.3228,5.5923,5.3228,5.5923,170000.0],["1994-05-25",5.3902,5.5923,5.3902,5.3902,375200.0],["1994-05-26",5.3902,5.5923,5.3902,5.4913,176000.0],["1994-05-27",5.626,5.626,5.4913,5.4913,52800.0],["1994-05-31",5.4913,5.5376,5.4913,5.5081,67600.0],["1994-06-01",5.626,5.626,5.4913,5.525,30800.0],["1994-06-02",5.626,5.626,5.4576,5.4576,109600.0],["1994-06-03",5.4576,5.525,5.4576,5.4744,42000.0],["1994-06-06",5.626,5.626,5.4913,5.5587,49200.0],["1994-06-07",5.626,5.626,5.4913,5.4913,62800.0],["1994-06-08",5.4913,5.626,5.4913,5.5902,12400.0],["1994-06-09",5.4913,5.5587,5.4913,5.5081,29200.0],["1994-06-10",5.5081,5.626,5.4913,5.5081,5200.0],["1994-06-13",5.525,5.6092,5.525,5.525,17200.0],["1994-06-14",5.525,5.525,5.525,5.525,0.0],["1994-06-15",5.525,5.6597,5.525,5.5755,158000.0],["1994-06-16",5.5418,5.5923,5.525,5.5923,17200.0],["1994-06-17",5.6597,5.6597,5.525,5.6597,8800.0],["1994-06-20",5.4913,5.5923,5.4913,5.525,85200.0],["1994-06-21",5.525,5.6092,5.525,5.5418,26800.0],["1994-06-22",5.525,5.6597,5.525,5.5418,45600.0],["1994-06-23",5.5418,5.6092,5.525,5.5418,14000.0],["1994-06-24",5.605,5.605,5.4576,5.4576,212400.0],["1994-06-27",5.4407,5.525,5.3902,5.3902,268000.0],["1994-06-28",5.3604,5.5639,5.3604,5.3943,14000.0],["1994-06-29",5.3943,5.5554,5.3943,5.4112,100400.0],["1994-06-30",5.3943,5.5639,5.3943,5.3943,130800.0],["1994-07-01",5.3943,5.4961,5.3943,5.4961,12800.0],["1994-07-05",5.4961,5.4961,5.3943,5.4028,38800.0],["1994-07-06",5.3943,5.4961,5.3943,5.4112,38400.0],["1994-07-07",5.4961,5.4961,5.3943,5.4961,61600.0],["1994-07-08",5.4282,5.4452,5.3943,5.4452,16000.0],["1994-07-11",5.4961,5.4961,5.3943,5.3943,17200.0],["1994-07-12",5.4961,5.4961,5.3943,5.4452,19200.0],["1994-07-13",5.3943,5.4112,5.3943,5.4112,11600.0],["1994-07-14",5.3943,5.4961,5.3943,5.4961,1200.0],["1994-07-15",5.3943,5.4961,5.3943,5.4961,313200.0],["1994-07-18",5.4961,5.4961,5.3943,5.3943,1200.0],["1994-07-19",5.4282,5.4452,5.3943,5.3943,12400.0],["1994-07-20",5.3943,5.4112,5.2925,5.3604,268400.0],["1994-07-21",5.3943,5.4282,5.2246,5.2416,952800.0],["1994-07-22",5.2246,5.3052,5.2246,5.2246,204400.0],["1994-07-25",5.2925,5.3604,5.2925,5.3604,4800.0],["1994-07-26",5.2925,5.2925,5.2246,5.2246,187200.0],["1994-07-27",5.2246,5.2925,5.2246,5.2246,82800.0],["1994-07-28",5.3604,5.3604,5.2246,5.2246,164400.0],["1994-07-29",5.2925,5.2925,5.2246,5.2416,35600.0],["1994-08-01",5.2246,5.2416,5.2246,5.2416,2400.0],["1994-08-02",5.2925,5.2925,5.2246,5.2416,22800.0],["1994-08-03",5.2925,5.2925,5.2246,5.2586,8800.0],["1994-08-04",5.2246,5.2925,5.2246,5.2925,6000.0],["1994-08-05",5.2246,5.2925,5.2246,5.2925,34800.0],["1994-08-08",5.2246,5.2925,5.2246,5.2925,42000.0],["1994-08-09",5.2246,5.2246,5.2246,5.2246,800.0],["1994-08-10",5.2416,5.2925,5.2246,5.2925,216400.0],["1994-08-11",5.2247,5.3604,5.2247,5.3604,14800.0],["1994-08-12",5.2246,5.3434,5.2246,5.2925,32400.0],["1994-08-15",5.2925,5.3604,5.2247,5.3604,20800.0],["1994-08-16",5.2246,5.3604,5.2246,5.3434,92800.0],["1994-08-17",5.2586,5.3604,5.2586,5.3264,47600.0],["1994-08-18",5.3604,5.3604,5.2925,5.3434,29200.0],["1994-08-19",5.3604,5.3604,5.3604,5.3604,19600.0],["1994-08-22",5.2925,5.4282,5.2925,5.3773,19600.0],["1994-08-23",5.4282,5.4621,5.3264,5.4282,210400.0],["1994-08-24",5.4791,5.4961,5.3604,5.4282,242800.0],["1994-08-25",5.4961,5.4961,5.4282,5.4791,19200.0],["1994-08-26",5.4282,5.4621,5.4282,5.4452,78800.0],["1994-08-29",5.4282,5.4621,5.4282,5.4621,52400.0],["1994-08-30",5.4621,5.4961,5.4282,5.4282,157600.0],["1994-08-31",5.4282,5.4961,5.4282,5.4961,35600.0],["1994-09-01",5.4791,5.4961,5.4282,5.4282,128400.0],["1994-09-02",5.4282,5.4961,5.4282,5.4579,4400.0],["1994-09-06",5.4282,5.4961,5.4282,5.4961,52800.0],["1994-09-07",5.4961,5.4961,5.4282,5.4282,1600.0],["1994-09-08",5.4961,5.4961,5.4282,5.4282,45200.0],["1994-09-09",5.4452,5.4452,5.4282,5.4282,40400.0],["1994-09-12",5.4621,5.4621,5.4282,5.4621,19200.0],["1994-09-13",5.4961,5.4961,5.4282,5.4961,13200.0],["1994-09-14",5.4621,5.4791,5.4282,5.4282,23600.0],["1994-09-15",5.4282,5.4961,5.4282,5.4621,48000.0],["1994-09-16",5.4282,5.4961,5.4282,5.4961,34000.0],["1994-09-19",5.4282,5.53,5.4282,5.513,259200.0],["1994-09-20",5.4282,5.513,5.4282,5.4621,123600.0],["1994-09-21",5.4791,5.5639,5.4282,5.4282,288800.0],["1994-09-22",5.3943,5.4621,5.3943,5.3943,279600.0],["1994-09-23",5.3943,5.4961,5.3943,5.3943,225600.0],["1994-09-26",5.3604,5.4282,5.2925,5.3434,114800.0],["1994-09-27",5.3759,5.4015,5.3673,5.3673,12400.0],["1994-09-28",5.3673,5.4699,5.3331,5.4699,44400.0],["1994-09-29",5.4699,5.4699,5.2648,5.316,20400.0],["1994-09-30",5.2648,5.4015,5.2306,5.4015,77200.0],["1994-10-03",5.2306,5.3673,5.2306,5.3673,56400.0],["1994-10-04",5.2306,5.2648,5.0596,5.1964,106000.0],["1994-10-05",5.0255,5.1109,5.0255,5.0767,20400.0],["1994-10-06",5.0767,5.1964,5.0255,5.0938,245600.0],["1994-10-07",5.0255,5.1451,5.0255,5.1451,4400.0],["1994-10-10",5.0255,5.1964,5.0255,5.1964,45600.0],["1994-10-11",5.0255,5.1964,5.0255,5.1964,149600.0],["1994-10-12",5.1793,5.2306,5.1793,5.2306,56800.0],["1994-10-13",5.0596,5.2648,5.0596,5.2648,5600.0],["1994-10-14",5.0596,5.1964,5.0596,5.0938,87600.0],["1994-10-17",5.2648,5.2648,5.0938,5.2648,22000.0],["1994-10-18",5.0938,5.2648,5.0938,5.2648,12400.0],["1994-10-19",5.2648,5.2648,5.1793,5.2648,8400.0],["1994-10-20",5.2648,5.2648,5.0938,5.2648,104800.0],["1994-10-21",5.0938,5.2648,5.0938,5.2648,12800.0],["1994-10-24",5.1793,5.2648,5.128,5.128,38800.0],["1994-10-25",5.128,5.2648,5.0596,5.2648,39600.0],["1994-10-26",5.2306,5.2306,5.0596,5.0596,2000.0],["1994-10-27",5.0938,5.2306,5.0596,5.2306,120000.0],["1994-10-28",5.0596,5.2306,5.0596,5.1451,102800.0],["1994-10-31",5.0596,5.1451,5.0596,5.1451,88800.0],["1994-11-01",5.0596,5.1964,5.0596,5.128,130000.0],["1994-11-02",5.128,5.128,5.0596,5.0938,6000.0],["1994-11-03",5.0767,5.128,5.0255,5.128,158400.0],["1994-11-04",5.0767,5.128,5.0255,5.128,21600.0],["1994-11-07",5.128,5.128,5.0596,5.0767,165200.0],["1994-11-08",5.128,5.128,5.0596,5.128,8400.0],["1994-11-09",5.128,5.128,5.0255,5.0255,22800.0],["1994-11-10",5.128,5.128,5.0767,5.0767,12400.0],["1994-11-11",5.0425,5.128,5.0255,5.128,3600.0],["1994-11-14",5.0767,5.0938,5.0767,5.0938,10000.0],["1994-11-15",5.128,5.128,4.9913,4.9913,77600.0],["1994-11-16",5.0938,5.0938,4.9742,5.0938,14000.0],["1994-11-17",4.9571,5.0938,4.9229,5.0938,42400.0],["1994-11-18",4.9229,5.0938,4.9229,4.9571,10400.0],["1994-11-21",4.9229,5.0596,4.9229,5.0596,14800.0],["1994-11-22",4.8887,4.94,4.7178,4.7178,232000.0],["1994-11-23",4.7178,4.7861,4.6494,4.7861,57200.0],["1994-11-25",4.6836,4.6836,4.6836,4.6836,400.0],["1994-11-28",4.7861,4.7861,4.7178,4.752,82000.0],["1994-11-29",4.8203,4.8545,4.752,4.752,82000.0],["1994-11-30",4.752,4.8545,4.7178,4.7691,139200.0],["1994-12-01",4.7691,4.7861,4.6836,4.7861,30800.0],["1994-12-02",4.752,4.7861,4.6836,4.7178,244000.0],["1994-12-05",4.752,4.752,4.6836,4.6836,45600.0],["1994-12-06",4.6494,4.752,4.6152,4.752,18800.0],["1994-12-07",4.752,4.752,4.581,4.752,34400.0],["1994-12-08",4.7178,4.7178,4.581,4.5981,67600.0],["1994-12-09",4.581,4.7178,4.581,4.581,11200.0],["1994-12-12",4.581,4.6494,4.581,4.6494,7600.0],["1994-12-13",4.6494,4.7178,4.581,4.6323,91200.0],["1994-12-14",4.6494,4.7178,4.581,4.7178,299600.0],["1994-12-15",4.581,4.7178,4.581,4.7178,25200.0],["1994-12-16",4.6494,4.7178,4.6494,4.6494,20800.0],["1994-12-19",4.7178,4.752,4.6836,4.7178,26400.0],["1994-12-20",4.6836,4.7861,4.6836,4.7861,5600.0],["1994-12-21",4.6836,4.8545,4.6836,4.8203,215200.0],["1994-12-22",4.8545,4.8545,4.752,4.752,32800.0],["1994-12-23",4.752,4.8545,4.752,4.8545,4400.0],["1994-12-27",4.752,4.8545,4.752,4.7861,40800.0],["1994-12-28",4.8275,4.8965,4.8275,4.8965,4800.0],["1994-12-29",4.8275,4.8965,4.8275,4.8965,5200.0],["1994-12-30",4.931,4.9827,4.7586,4.9482,323200.0],["1995-01-03",4.8965,4.9999,4.8965,4.9999,49600.0],["1995-01-04",4.9999,4.9999,4.8965,4.9051,5600.0],["1995-01-05",4.8965,4.9482,4.8965,4.9482,16000.0],["1995-01-06",4.9482,4.9482,4.9482,4.9482,8400.0],["1995-01-09",4.9999,4.9999,4.8965,4.9999,24800.0],["1995-01-10",4.8965,4.9655,4.8965,4.8965,19600.0],["1995-01-11",4.9137,4.9999,4.9137,4.9999,209600.0],["1995-01-12",5.0689,5.2068,4.9655,5.2068,133200.0],["1995-01-13",5.1034,5.2068,5.1034,5.1379,10000.0],["1995-01-16",5.2413,5.3103,5.1206,5.3103,162000.0],["1995-01-17",5.1379,5.3103,5.1379,5.2068,171600.0],["1995-01-18",5.1465,5.3103,5.1379,5.2586,128400.0],["1995-01-19",5.3103,5.3103,5.2068,5.2586,157600.0],["1995-01-20",5.2068,5.3103,5.2068,5.2758,273200.0],["1995-01-23",5.3448,5.3448,5.2758,5.3103,133600.0],["1995-01-24",5.2068,5.3448,5.2068,5.2068,144400.0],["1995-01-25",5.3448,5.3448,5.2068,5.3103,7200.0],["1995-01-26",5.2068,5.3448,5.2068,5.293,85200.0],["1995-01-27",5.3103,5.3103,5.2068,5.3103,14800.0],["1995-01-30",5.2068,5.3103,5.2068,5.2586,11200.0],["1995-01-31",5.2068,5.3103,5.2068,5.2068,45600.0],["1995-02-01",5.2068,5.2155,5.2068,5.2155,8400.0],["1995-02-02",5.2068,5.3103,5.2068,5.3103,37600.0],["1995-02-03",5.2068,5.3792,5.2068,5.3792,152000.0],["1995-02-06",5.362,5.4137,5.3103,5.3103,84800.0],["1995-02-07",5.4137,5.4137,5.3448,5.3448,26000.0],["1995-02-08",5.362,5.4827,5.3448,5.4654,242400.0],["1995-02-09",5.4654,5.4827,5.3792,5.3792,55600.0],["1995-02-10",5.4482,5.4827,5.3792,5.3792,92400.0],["1995-02-13",5.4482,5.4827,5.4482,5.4827,16000.0],["1995-02-14",5.4827,5.4827,5.3792,5.4654,22400.0],["1995-02-15",5.3792,5.4827,5.3792,5.4827,16400.0],["1995-02-16",5.4827,5.4827,5.3792,5.4827,11200.0],["1995-02-17",5.3792,5.4827,5.3792,5.4137,113200.0],["1995-02-21",5.3792,5.5172,5.3792,5.3792,26400.0],["1995-02-22",5.4482,5.4482,5.3792,5.3792,6000.0],["1995-02-23",5.3792,5.5172,5.3792,5.4482,46800.0],["1995-02-24",5.4482,5.4805,5.4137,5.4568,27600.0],["1995-02-27",5.4482,5.5172,5.3792,5.4482,18000.0],["1995-02-28",5.3792,5.5172,5.3792,5.5172,23600.0],["1995-03-01",5.4482,5.4482,5.3792,5.3792,3200.0],["1995-03-02",5.431,5.5172,5.3792,5.4482,19600.0],["1995-03-03",5.4482,5.5172,5.3792,5.3792,12800.0],["1995-03-06",5.3792,5.5517,5.3792,5.5517,96400.0],["1995-03-07",5.4137,5.5861,5.4137,5.5861,254000.0],["1995-03-08",5.4482,5.5172,5.4482,5.4482,66400.0],["1995-03-09",5.4482,5.5861,5.4482,5.4482,2400.0],["1995-03-10",5.5861,5.5861,5.4482,5.5861,6400.0],["1995-03-13",5.4482,5.5861,5.4482,5.4482,97200.0],["1995-03-14",5.4482,5.4999,5.3448,5.431,252800.0],["1995-03-15",5.3448,5.4482,5.3103,5.3792,78000.0],["1995-03-16",5.3103,5.4827,5.3103,5.4482,220000.0],["1995-03-17",5.4482,5.4482,5.3792,5.4482,84800.0],["1995-03-20",5.4482,5.4482,5.3792,5.4482,32400.0],["1995-03-21",5.3792,5.4137,5.3792,5.3792,14800.0],["1995-03-22",5.4482,5.4482,5.3792,5.3792,18400.0],["1995-03-23",5.3965,5.4482,5.3965,5.4482,9200.0],["1995-03-24",5.3792,5.4137,5.3792,5.3792,162800.0],["1995-03-27",5.3792,5.3792,5.3103,5.3792,93200.0],["1995-03-28",5.2819,5.3862,5.2819,5.3341,8800.0],["1995-03-29",5.4209,5.4209,5.2819,5.2819,16400.0],["1995-03-30",5.2819,5.3514,5.2472,5.2646,189200.0],["1995-03-31",5.2472,5.3514,5.2472,5.2472,84800.0],["1995-04-03",5.2472,5.3514,5.2472,5.3514,66800.0],["1995-04-04",5.2472,5.3514,5.2472,5.2993,41600.0],["1995-04-05",5.2472,5.3862,5.2472,5.3167,80800.0],["1995-04-06",5.3167,5.4557,5.3167,5.3514,54000.0],["1995-04-07",5.4904,5.5252,5.4209,5.4209,42400.0],["1995-04-10",5.5252,5.5252,5.4209,5.5252,31600.0],["1995-04-11",5.4209,5.5252,5.4209,5.4557,12800.0],["1995-04-12",5.4209,5.5947,5.4209,5.5599,176000.0],["1995-04-13",5.4904,5.5599,5.4904,5.5599,17200.0],["1995-04-17",5.5252,5.5947,5.4904,5.5599,43200.0],["1995-04-18",5.4904,5.4904,5.4904,5.4904,3600.0],["1995-04-19",5.5773,5.5947,5.4904,5.5599,38400.0],["1995-04-20",5.5599,5.7337,5.4904,5.6642,184000.0],["1995-04-21",5.7337,5.9074,5.7337,5.8814,262800.0],["1995-04-24",5.8901,5.8901,5.8727,5.8727,34800.0],["1995-04-25",5.8553,5.864,5.8553,5.8553,137600.0],["1995-04-26",5.8553,5.9074,5.8553,5.8727,102800.0],["1995-04-27",5.8727,5.9074,5.8727,5.8727,58000.0],["1995-04-28",5.8814,5.9769,5.8727,5.9248,208800.0],["1995-05-01",6.0117,6.0117,5.9074,6.0117,122800.0],["1995-05-02",5.9074,6.0117,5.9074,6.0117,188400.0],["1995-05-03",5.9943,6.0117,5.9074,6.0117,166000.0],["1995-05-04",5.9422,6.0117,5.9422,5.9943,110000.0],["1995-05-05",6.0117,6.1159,5.9422,6.0464,194400.0],["1995-05-08",6.1159,6.1854,6.0464,6.0812,77200.0],["1995-05-09",6.1767,6.1854,6.0812,6.1854,9600.0],["1995-05-10",6.1854,6.2202,6.1159,6.2202,46800.0],["1995-05-11",6.1159,6.2202,6.0812,6.1854,134000.0],["1995-05-12",6.0812,6.1854,6.0812,6.0986,48400.0],["1995-05-15",6.0812,6.0812,6.0812,6.0812,1600.0],["1995-05-16",6.1159,6.1159,6.0812,6.1159,8400.0],["1995-05-17",6.0812,6.1159,6.0638,6.1159,196000.0],["1995-05-18",6.0464,6.1159,6.0464,6.1159,23600.0],["1995-05-19",6.0117,6.1159,6.0117,6.1159,80800.0],["1995-05-22",6.0812,6.1854,6.0117,6.1159,170400.0],["1995-05-23",6.1159,6.1854,6.0812,6.1333,28800.0],["1995-05-24",6.1854,6.2202,6.1159,6.2202,33200.0],["1995-05-25",6.2202,6.2549,6.1507,6.2549,82400.0],["1995-05-26",6.1507,6.2549,6.1507,6.2549,30800.0],["1995-05-30",6.1854,6.2549,6.1854,6.2549,1600.0],["1995-05-31",6.1507,6.2897,6.1507,6.2897,222000.0],["1995-06-01",6.2897,6.2897,6.1507,6.1507,32800.0],["1995-06-02",6.2028,6.2549,6.1507,6.1507,8000.0],["1995-06-05",6.1507,6.2549,6.1507,6.1507,8000.0],["1995-06-06",6.1507,6.3244,6.1507,6.3157,176000.0],["1995-06-07",6.3592,6.4634,6.2897,6.4287,312000.0],["1995-06-08",6.3244,6.4287,6.3244,6.3766,136000.0],["1995-06-09",6.4287,6.4287,6.2549,6.2549,39200.0],["1995-06-12",6.2202,6.3592,6.2202,6.3592,40400.0],["1995-06-13",6.3592,6.4634,6.3244,6.3939,298000.0],["1995-06-14",6.4982,6.7414,6.4634,6.7067,432000.0],["1995-06-15",6.6024,6.7067,6.6024,6.7067,105200.0],["1995-06-16",6.7067,6.7067,6.6024,6.6198,60400.0],["1995-06-19",6.6024,6.6719,6.6024,6.6719,9200.0],["1995-06-20",6.6024,6.8109,6.6024,6.7501,1173600.0],["1995-06-21",6.7067,6.8457,6.7067,6.8109,134800.0],["1995-06-22",6.8457,6.8457,6.7414,6.8457,15200.0],["1995-06-23",6.8457,6.8457,6.7414,6.7414,85600.0],["1995-06-26",6.8457,6.9499,6.7414,6.9499,200400.0],["1995-06-27",6.8804,6.9499,6.8804,6.8978,210000.0],["1995-06-28",6.9499,6.9499,6.8804,6.9499,110000.0],["1995-06-29",6.9989,6.9989,6.9289,6.9289,63200.0],["1995-06-30",6.9989,6.9989,6.9289,6.9989,784800.0],["1995-07-03",6.9289,6.9902,6.9289,6.9289,3600.0],["1995-07-05",6.9289,7.0689,6.9289,7.0339,202000.0],["1995-07-06",7.1389,7.2089,7.0689,7.2089,160400.0],["1995-07-07",7.1739,7.2439,7.1389,7.2089,307200.0],["1995-07-10",7.1389,7.1914,7.1389,7.1389,83200.0],["1995-07-11",7.2089,7.2089,7.0339,7.0339,163600.0],["1995-07-12",7.1039,7.1039,6.9989,7.0514,30000.0],["1995-07-13",7.1039,7.1389,6.9989,7.0689,443200.0],["1995-07-14",7.0689,7.1389,7.0339,7.0689,104400.0],["1995-07-17",7.1039,7.1039,6.9989,6.9989,37600.0],["1995-07-18",6.9989,7.1389,6.9989,7.1039,77600.0],["1995-07-19",7.1389,7.4014,7.1389,7.2789,406400.0],["1995-07-20",7.3139,7.3139,7.2089,7.2789,118800.0],["1995-07-21",7.2789,7.2789,7.1389,7.1389,432800.0],["1995-07-24",7.1564,7.2089,7.1039,7.2089,85600.0],["1995-07-25",7.2089,7.2439,7.1739,7.2439,60800.0],["1995-07-26",7.1739,7.3139,7.1739,7.2789,160400.0],["1995-07-27",7.3139,7.4189,7.2614,7.4189,273200.0],["1995-07-28",7.3664,7.5588,7.3664,7.5063,186000.0],["1995-07-31",7.4888,7.4888,7.3489,7.4888,184400.0],["1995-08-01",7.3839,7.4888,7.3839,7.3839,94400.0],["1995-08-02",7.4888,7.4888,7.3839,7.4713,268800.0],["1995-08-03",7.4888,7.5413,7.4538,7.4888,211600.0],["1995-08-04",7.4888,7.5938,7.4888,7.5938,99200.0],["1995-08-07",7.5238,7.6988,7.5238,7.6288,222800.0],["1995-08-08",7.6288,7.6988,7.6288,7.6988,24800.0],["1995-08-09",7.6988,7.7338,7.6288,7.7338,73200.0],["1995-08-10",7.7338,7.8388,7.6288,7.8388,221600.0],["1995-08-11",7.8388,7.8388,7.7338,7.7863,354000.0],["1995-08-14",7.7338,7.8388,7.6638,7.7338,387200.0],["1995-08-15",7.6638,7.6988,7.6288,7.6638,254800.0],["1995-08-16",7.6288,7.6638,7.5938,7.6638,173600.0],["1995-08-17",7.5938,7.6288,7.5238,7.5588,300800.0],["1995-08-18",7.4888,7.6638,7.4888,7.5938,346800.0],["1995-08-21",7.6288,7.6638,7.5938,7.6638,78000.0],["1995-08-22",7.5938,7.6988,7.5938,7.6988,472000.0],["1995-08-23",7.6988,7.7688,7.5938,7.7688,794000.0],["1995-08-24",7.6988,7.7688,7.6988,7.7688,22000.0],["1995-08-25",7.6988,7.7688,7.6988,7.7338,30800.0],["1995-08-28",7.7688,7.8038,7.6988,7.8038,44400.0],["1995-08-29",7.6988,7.8388,7.6988,7.8388,37600.0],["1995-08-30",7.8388,7.8388,7.7338,7.8388,71600.0],["1995-08-31",7.8038,7.8038,7.7338,7.7338,28800.0],["1995-09-01",7.8388,7.8388,7.7338,7.8388,19200.0],["1995-09-05",7.7338,8.0838,7.7338,8.0138,332400.0],["1995-09-06",7.9788,8.2237,7.9788,8.1756,261600.0],["1995-09-07",8.1887,8.1887,8.0838,8.1537,182800.0],["1995-09-08",8.1887,8.1887,8.0838,8.1887,216800.0],["1995-09-11",8.1887,8.2937,8.1362,8.2937,140000.0],["1995-09-12",8.2937,8.3987,8.1887,8.3987,257600.0],["1995-09-13",8.3987,8.3987,8.2937,8.3462,58800.0],["1995-09-14",8.2937,8.3987,8.2937,8.3987,264400.0],["1995-09-15",8.3287,8.4337,8.3287,8.4337,144400.0],["1995-09-18",8.4337,8.5387,8.3287,8.5387,435200.0],["1995-09-19",8.5037,8.5737,8.3987,8.5037,221200.0],["1995-09-20",8.5037,8.6087,8.5037,8.6087,60000.0],["1995-09-21",8.5037,8.5737,8.5037,8.5387,75200.0],["1995-09-22",8.4687,8.4687,8.3287,8.4337,207600.0],["1995-09-25",8.4337,8.5037,8.3287,8.5037,212000.0],["1995-09-26",8.4337,8.5037,8.3987,8.4512,60000.0],["1995-09-27",8.3987,8.5387,8.3987,8.5387,295600.0],["1995-09-28",8.5387,8.5912,8.4512,8.5737,166400.0],["1995-09-29",8.6933,8.6933,8.5526,8.623,167200.0],["1995-10-02",8.6229,8.6229,8.5526,8.5702,76000.0],["1995-10-03",8.6229,8.6229,8.5526,8.5878,91600.0],["1995-10-04",8.5526,8.6229,8.5526,8.5878,12400.0],["1995-10-05",8.5526,8.7285,8.5526,8.7197,111600.0],["1995-10-06",8.6229,8.8693,8.6229,8.8341,209600.0],["1995-10-09",8.8693,8.9397,8.7285,8.8869,224800.0],["1995-10-10",8.9045,8.9749,8.7989,8.8693,356800.0],["1995-10-11",8.9749,9.0453,8.9045,9.0101,118400.0],["1995-10-12",9.0101,9.0453,8.9045,9.0101,187200.0],["1995-10-13",9.1157,9.1509,8.9397,9.0453,124800.0],["1995-10-16",9.1157,9.1509,9.0101,9.1157,101200.0],["1995-10-17",9.0453,9.2565,9.0453,9.1157,366400.0],["1995-10-18",9.1509,9.2213,9.0805,9.1509,186000.0],["1995-10-19",9.1509,9.1509,9.0453,9.1509,79600.0],["1995-10-20",9.0453,9.1861,9.0453,9.1861,162400.0],["1995-10-23",9.2213,9.2917,9.1509,9.2565,364400.0],["1995-10-24",9.1861,9.2213,9.1861,9.2213,130400.0],["1995-10-25",9.1861,9.3269,9.1861,9.2565,476800.0],["1995-10-26",9.2741,9.3269,9.1509,9.2389,640800.0],["1995-10-27",9.2213,9.4676,9.0805,9.3973,591200.0],["1995-10-30",9.3973,9.6436,9.3973,9.6436,321200.0],["1995-10-31",9.538,9.8548,9.538,9.7492,544400.0],["1995-11-01",9.6788,9.9604,9.6788,9.89,745600.0],["1995-11-02",9.89,9.89,9.8196,9.8548,547200.0],["1995-11-03",9.9252,9.9252,9.714,9.8196,120000.0],["1995-11-06",9.8548,9.89,9.7844,9.8548,120800.0],["1995-11-07",9.8548,9.9604,9.8196,9.89,254800.0],["1995-11-08",9.8196,9.9252,9.8196,9.8548,67600.0],["1995-11-09",9.8548,9.9604,9.8548,9.8724,32800.0],["1995-11-10",9.8548,9.9604,9.7844,9.8548,150000.0],["1995-11-13",9.89,9.89,9.8196,9.89,20800.0],["1995-11-14",9.8196,9.9252,9.8196,9.8196,127600.0],["1995-11-15",9.8196,9.9956,9.8196,9.9252,198800.0],["1995-11-16",9.9956,10.1364,9.9604,10.1364,214000.0],["1995-11-17",10.066,10.1364,9.9956,10.0484,309600.0],["1995-11-20",10.066,10.4179,10.066,10.3827,572400.0],["1995-11-21",10.2067,10.3299,10.1012,10.2419,675600.0],["1995-11-22",10.2068,10.2771,10.0308,10.2771,543200.0],["1995-11-24",10.2771,10.2771,10.2068,10.2771,9200.0],["1995-11-27",10.2068,10.3123,10.1716,10.1716,126000.0],["1995-11-28",10.1364,10.2068,9.9956,10.0396,160000.0],["1995-11-29",9.9956,10.0484,9.9956,9.9956,60000.0],["1995-11-30",10.1012,10.1012,9.8548,9.9252,217600.0],["1995-12-01",9.9076,9.9604,9.89,9.89,114000.0],["1995-12-04",9.89,9.9604,9.89,9.9604,215200.0],["1995-12-05",9.89,9.9604,9.89,9.89,42000.0],["1995-12-06",9.89,9.9252,9.8548,9.8548,82400.0],["1995-12-07",9.9252,9.9252,9.8548,9.89,41200.0],["1995-12-08",9.8196,9.9252,9.8196,9.8548,14000.0],["1995-12-11",9.8196,9.9252,9.8196,9.8196,257600.0],["1995-12-12",9.8196,9.9956,9.8196,9.9252,387600.0],["1995-12-13",9.9956,10.2771,9.9692,10.2595,540400.0],["1995-12-14",10.2068,10.4883,10.1364,10.3475,691200.0],["1995-12-15",10.3827,10.5235,10.2771,10.4179,262800.0],["1995-12-18",10.5587,10.7347,10.4531,10.7347,519200.0],["1995-12-19",10.6995,10.6995,10.4883,10.5235,483200.0],["1995-12-20",10.5587,10.6291,10.4883,10.5587,261200.0],["1995-12-21",10.5587,10.9107,10.5587,10.8755,497200.0],["1995-12-22",10.8755,11.157,10.8051,11.0515,474000.0],["1995-12-26",11.0867,11.245,11.0515,11.1922,359600.0],["1995-12-27",11.0866,11.4034,11.0866,11.3506,664000.0],["1995-12-28",11.2626,11.4738,11.2626,11.421,554800.0],["1995-12-29",11.4967,11.4967,11.3552,11.3552,205600.0],["1996-01-02",11.3198,11.426,11.2137,11.2137,142400.0],["1996-01-03",11.2137,11.3198,10.9661,10.9661,352400.0],["1996-01-04",10.9661,11.0722,10.4708,10.5062,488000.0],["1996-01-05",10.5416,10.5416,10.4709,10.5416,120400.0],["1996-01-08",10.4355,10.4708,10.4355,10.4355,98800.0],["1996-01-09",10.4001,10.4708,10.294,10.294,314800.0],["1996-01-10",10.294,10.3647,10.1879,10.1879,238800.0],["1996-01-11",10.1879,10.1879,9.6572,9.6661,508800.0],["1996-01-12",9.728,9.8341,9.728,9.728,244800.0],["1996-01-15",9.728,9.7987,9.6572,9.6572,60000.0],["1996-01-16",9.6926,9.6926,9.1974,9.445,712000.0],["1996-01-17",9.4096,9.5688,9.4096,9.445,500000.0],["1996-01-18",9.4538,9.5511,9.445,9.445,278400.0],["1996-01-19",9.5511,9.7987,9.445,9.5511,427200.0],["1996-01-22",9.5157,9.7634,9.5157,9.728,184000.0],["1996-01-23",9.6926,9.9756,9.6926,9.8341,357600.0],["1996-01-24",9.9756,10.1879,9.8695,10.0817,482800.0],["1996-01-25",10.0464,10.0464,9.8872,9.9579,78000.0],["1996-01-26",9.8695,10.577,9.8695,10.4001,760400.0],["1996-01-29",10.4001,10.6477,10.4001,10.6477,701200.0],["1996-01-30",10.6831,10.7538,10.5416,10.7185,421200.0],["1996-01-31",10.6831,10.9307,10.577,10.8246,512000.0],["1996-02-01",10.8246,10.8953,10.7185,10.7185,106400.0],["1996-02-02",10.7892,10.7892,10.7185,10.7185,161200.0],["1996-02-05",10.7185,10.7892,10.6123,10.7185,123600.0],["1996-02-06",10.7185,10.7538,10.6124,10.7538,204400.0],["1996-02-07",10.6477,10.7892,10.6123,10.7892,128800.0],["1996-02-08",10.7892,10.7892,10.6831,10.7538,91200.0],["1996-02-09",10.8246,10.8246,10.577,10.8246,133200.0],["1996-02-12",10.8246,10.8246,10.6831,10.6831,196800.0],["1996-02-13",10.6477,10.7538,10.63,10.6477,164000.0],["1996-02-14",10.6831,10.7892,10.6831,10.7185,18400.0],["1996-02-15",10.7892,10.7892,10.577,10.577,110800.0],["1996-02-16",10.577,10.6831,10.5416,10.5416,44400.0],["1996-02-20",10.5416,10.577,10.3294,10.3294,51200.0],["1996-02-21",10.4001,10.4001,10.294,10.294,98400.0],["1996-02-22",10.2586,10.3647,10.2586,10.3647,45200.0],["1996-02-23",10.2586,10.4709,10.2586,10.3294,114400.0],["1996-02-26",10.3294,10.4708,10.3294,10.3647,83200.0],["1996-02-27",10.4001,10.4708,10.3647,10.3647,228400.0],["1996-02-28",10.3647,10.4885,10.3647,10.4885,27600.0],["1996-02-29",10.5062,10.5062,10.4355,10.4355,135600.0],["1996-03-01",10.577,10.577,10.4355,10.5062,100000.0],["1996-03-04",10.4708,10.5593,10.4708,10.5239,64800.0],["1996-03-05",10.5062,10.577,10.5062,10.577,13200.0],["1996-03-06",10.4708,10.577,10.4708,10.5062,65600.0],["1996-03-07",10.4708,10.7185,10.4708,10.5062,495600.0],["1996-03-08",10.4355,10.4708,10.2586,10.2586,54400.0],["1996-03-11",10.294,10.4001,10.1525,10.294,213600.0],["1996-03-12",10.2232,10.2586,10.2232,10.2232,5600.0],["1996-03-13",10.3294,10.3294,10.2232,10.3294,21600.0],["1996-03-14",10.3294,10.3294,10.2232,10.3294,28000.0],["1996-03-15",10.2232,10.4709,10.1525,10.1525,264800.0],["1996-03-18",10.1525,10.3647,10.1525,10.2586,168800.0],["1996-03-19",10.3293,10.3293,10.1525,10.2232,53200.0],["1996-03-20",10.1171,10.2232,10.1171,10.1171,138400.0],["1996-03-21",10.1171,10.2232,10.1171,10.1171,37600.0],["1996-03-22",10.2232,10.2232,10.1171,10.1525,6400.0],["1996-03-25",10.1525,10.1879,10.0817,10.1171,93200.0],["1996-03-26",10.1171,10.1879,9.9756,10.0464,220000.0],["1996-03-27",10.0464,10.1879,10.011,10.0287,146400.0],["1996-03-28",10.0692,10.1048,10.0336,10.0514,124400.0],["1996-03-29",10.0692,10.176,10.0692,10.0692,84800.0],["1996-04-01",10.0781,10.1404,10.0692,10.0692,92000.0],["1996-04-02",10.087,10.1404,10.0692,10.087,174000.0],["1996-04-03",10.1048,10.1404,10.0692,10.0692,144000.0],["1996-04-04",10.0336,10.1048,9.9625,9.9625,149200.0],["1996-04-08",9.8202,9.9981,9.7134,9.9981,185600.0],["1996-04-09",9.9625,10.1404,9.9625,10.1404,192800.0],["1996-04-10",10.0336,10.1404,9.9269,9.9981,40000.0],["1996-04-11",10.0337,10.0337,9.8913,9.8913,102000.0],["1996-04-12",9.9269,9.9269,9.8202,9.8913,190800.0],["1996-04-15",9.8202,9.9269,9.6778,9.6778,90400.0],["1996-04-16",9.6778,9.9269,9.6778,9.9269,338400.0],["1996-04-17",9.8558,9.8913,9.7846,9.8558,114800.0],["1996-04-18",9.8557,10.1404,9.8024,10.1404,614800.0],["1996-04-19",10.176,10.3539,10.1048,10.3539,593200.0],["1996-04-22",10.3539,10.7097,10.2471,10.5318,547200.0],["1996-04-23",10.4606,10.8164,10.4606,10.7097,277600.0],["1996-04-24",10.8164,10.9943,10.7097,10.9587,278800.0],["1996-04-25",10.9943,10.9943,10.6741,10.683,390800.0],["1996-04-26",10.7808,10.7808,10.6385,10.6741,86800.0],["1996-04-29",10.6741,10.6741,10.5318,10.5674,81600.0],["1996-04-30",10.5674,10.7808,10.5674,10.6029,298400.0],["1996-05-01",10.6029,10.6741,10.6029,10.6563,105200.0],["1996-05-02",10.6741,10.6741,10.5674,10.5851,53200.0],["1996-05-03",10.6385,10.6385,10.5318,10.5851,36000.0],["1996-05-06",10.5318,10.6385,10.5318,10.6029,10400.0],["1996-05-07",10.5318,10.6741,10.5318,10.6207,182000.0],["1996-05-08",10.6029,10.6741,10.5318,10.5318,51200.0],["1996-05-09",10.6029,10.6741,10.5318,10.5318,162800.0],["1996-05-10",10.5674,10.6741,10.5674,10.5674,48400.0],["1996-05-13",10.4962,10.6029,10.4606,10.5318,380000.0],["1996-05-14",10.6029,10.6029,10.4606,10.4784,284400.0],["1996-05-15",10.4606,10.5674,10.4606,10.4784,54800.0],["1996-05-16",10.4606,10.5674,10.3539,10.4606,60400.0],["1996-05-17",10.4606,10.5674,10.4606,10.4784,36400.0],["1996-05-20",10.5674,10.5674,10.4962,10.4962,44000.0],["1996-05-21",10.4962,10.5674,10.4606,10.4606,29200.0],["1996-05-22",10.4606,10.5318,10.4606,10.4784,34800.0],["1996-05-23",10.5318,10.5674,10.4962,10.5674,199200.0],["1996-05-24",10.5674,10.5674,10.4962,10.5318,102800.0],["1996-05-28",10.5674,10.6029,10.4962,10.4962,417200.0],["1996-05-29",10.6029,10.6029,10.4962,10.4962,10800.0],["1996-05-30",10.4962,10.9587,10.4962,10.6029,614000.0],["1996-05-31",10.6029,10.6385,10.4962,10.5318,140400.0],["1996-06-03",10.6029,10.7808,10.5674,10.7808,145600.0],["1996-06-04",10.7453,10.852,10.6741,10.7453,297200.0],["1996-06-05",10.8164,10.9943,10.7097,10.9232,354400.0],["1996-06-06",10.9232,11.1722,10.9232,11.1011,392800.0],["1996-06-07",10.8164,11.2078,10.7097,11.0655,452800.0],["1996-06-10",10.9943,11.2078,10.9943,11.1011,121200.0],["1996-06-11",11.0299,11.2434,10.9943,11.1366,292800.0],["1996-06-12",11.1366,11.2078,10.9943,11.0299,154400.0],["1996-06-13",11.0655,11.0655,11.0299,11.0299,57200.0],["1996-06-14",11.0477,11.0655,11.0299,11.0299,34000.0],["1996-06-17",11.0299,11.1722,11.0299,11.0655,83600.0],["1996-06-18",11.1011,11.2434,11.0655,11.19,157600.0],["1996-06-19",11.1366,11.4213,11.1366,11.2434,328000.0],["1996-06-20",11.2434,11.2434,11.0299,11.0833,388000.0],["1996-06-21",11.1366,11.3501,11.0299,11.2078,237200.0],["1996-06-24",11.1722,11.279,11.1011,11.1011,139200.0],["1996-06-25",11.0655,11.1011,10.9943,11.1011,142000.0],["1996-06-26",10.9943,11.0299,10.9232,10.9587,376400.0],["1996-06-27",10.9409,10.9943,10.6741,10.7808,337600.0],["1996-06-28",10.7808,10.7808,10.3539,10.3539,1403600.0],["1996-07-01",10.4606,10.6029,10.4072,10.5674,253200.0],["1996-07-02",10.5903,10.7334,10.5903,10.7334,180800.0],["1996-07-03",10.6618,10.7691,10.5903,10.6439,234400.0],["1996-07-05",10.6439,10.6976,10.626,10.6439,26800.0],["1996-07-08",10.4829,10.626,10.4829,10.626,114400.0],["1996-07-09",10.5187,10.5903,10.4829,10.5903,72400.0],["1996-07-10",10.4829,10.5903,10.4829,10.5545,26400.0],["1996-07-11",10.5903,10.5903,10.4114,10.5008,131200.0],["1996-07-12",10.5545,10.5545,10.4471,10.5187,58800.0],["1996-07-15",10.4114,10.5187,10.4114,10.5187,67200.0],["1996-07-16",10.5008,10.5008,10.304,10.304,218000.0],["1996-07-17",10.304,10.8407,10.304,10.8407,554000.0],["1996-07-18",10.8049,11.0554,10.8049,10.948,371600.0],["1996-07-19",11.0196,11.0196,10.8765,10.8944,42800.0],["1996-07-22",10.9301,10.9838,10.8407,10.8765,308000.0],["1996-07-23",10.9123,11.0554,10.8049,10.9123,276000.0],["1996-07-24",10.8049,10.8049,10.626,10.626,218000.0],["1996-07-25",10.6976,10.8049,10.6618,10.7334,223200.0],["1996-07-26",10.7334,10.8765,10.6618,10.8765,520000.0],["1996-07-29",10.8407,11.0196,10.8407,10.9838,293600.0],["1996-07-30",10.948,11.0554,10.948,10.948,126800.0],["1996-07-31",10.948,11.1627,10.948,11.1448,163600.0],["1996-08-01",11.1627,11.2343,11.0554,11.1806,103600.0],["1996-08-02",11.1627,11.4489,11.1627,11.3058,488800.0],["1996-08-05",11.3058,11.4131,11.3058,11.4131,145200.0],["1996-08-06",11.3774,11.4131,11.3416,11.4131,132400.0],["1996-08-07",11.3416,11.4847,11.27,11.4489,323200.0],["1996-08-08",11.4847,11.592,11.3774,11.592,152400.0],["1996-08-09",11.4847,11.592,11.4489,11.4489,22800.0],["1996-08-12",11.4489,11.6278,11.4489,11.5205,143600.0],["1996-08-13",11.5563,11.6278,11.4489,11.5563,246400.0],["1996-08-14",11.5563,11.7709,11.5563,11.6636,195200.0],["1996-08-15",11.7351,12.0929,11.7351,11.9856,325600.0],["1996-08-16",11.9856,12.1645,11.914,12.1287,284400.0],["1996-08-19",12.0929,12.1287,11.9856,12.1287,138800.0],["1996-08-20",12.1287,12.1466,12.0214,12.1466,156000.0],["1996-08-21",12.0929,12.2718,12.0929,12.2718,578000.0],["1996-08-22",12.1645,12.2718,12.1287,12.236,62000.0],["1996-08-23",12.1287,12.236,12.0929,12.2003,62000.0],["1996-08-26",12.2718,12.2718,12.1287,12.2718,19600.0],["1996-08-27",12.2718,12.2718,12.1287,12.1287,10400.0],["1996-08-28",12.1287,12.4865,12.1287,12.4507,272800.0],["1996-08-29",12.4507,12.4507,12.3076,12.406,144800.0],["1996-08-30",12.4507,12.4507,12.236,12.3434,80800.0],["1996-09-03",12.236,12.4149,12.0929,12.4149,385600.0],["1996-09-04",12.3434,12.4507,12.2718,12.3791,71600.0],["1996-09-05",12.3434,12.4149,12.2718,12.2718,118400.0],["1996-09-06",12.2718,12.4865,12.2718,12.4507,116000.0],["1996-09-09",12.4507,12.4507,12.3434,12.3434,7200.0],["1996-09-10",12.4865,12.5223,12.3076,12.4865,79600.0],["1996-09-11",12.3791,12.5938,12.3791,12.5938,106800.0],["1996-09-12",12.7011,12.88,12.5938,12.8443,356400.0],["1996-09-13",12.88,12.9874,12.7369,12.7727,102800.0],["1996-09-16",12.7727,12.9158,12.7369,12.7369,116800.0],["1996-09-17",12.7369,12.8085,12.6654,12.6654,160800.0],["1996-09-18",12.6654,12.6654,11.9856,12.2718,312000.0],["1996-09-19",12.3434,12.3434,12.2003,12.236,37600.0],["1996-09-20",12.236,12.558,12.236,12.5223,137200.0],["1996-09-23",12.4149,12.558,12.2718,12.558,172000.0],["1996-09-24",12.6296,12.88,12.4865,12.7011,218400.0],["1996-09-25",12.7011,12.7727,12.5938,12.5938,99200.0],["1996-09-26",12.7727,12.7727,12.6296,12.6654,64400.0],["1996-09-27",12.6296,12.7011,12.6296,12.6296,42800.0],["1996-09-30",12.7011,12.7011,12.5223,12.6654,107200.0],["1996-10-01",12.6296,12.8085,12.6296,12.7011,112000.0],["1996-10-02",12.6654,12.6654,12.5223,12.558,86000.0],["1996-10-03",12.6296,12.8085,12.6296,12.7369,90000.0],["1996-10-04",12.7727,12.9516,12.7727,12.9516,244000.0],["1996-10-07",12.9158,12.9516,12.88,12.88,22000.0],["1996-10-08",12.88,13.1663,12.88,13.0589,219200.0],["1996-10-09",13.1582,13.1582,13.0323,13.0503,166400.0],["1996-10-10",13.0503,13.1941,13.0503,13.1222,84000.0],["1996-10-11",13.1941,13.2301,13.0683,13.0683,50000.0],["1996-10-14",13.1402,13.1402,13.0503,13.0503,28000.0],["1996-10-15",13.1042,13.1402,13.0503,13.1402,18000.0],["1996-10-16",13.1402,13.1402,13.0862,13.1222,15200.0],["1996-10-17",13.0862,13.1941,13.0862,13.1941,9200.0],["1996-10-18",13.2301,13.2301,13.1042,13.2301,47200.0],["1996-10-21",13.1042,13.2301,13.0503,13.0683,54000.0],["1996-10-22",13.1222,13.1222,13.0143,13.0143,40400.0],["1996-10-23",13.1222,13.1222,12.9424,12.9784,110800.0],["1996-10-24",12.9424,12.9424,12.547,12.7267,210000.0],["1996-10-25",12.9784,13.2301,12.9065,13.0143,382400.0],["1996-10-28",13.1222,13.2301,13.0143,13.0503,182800.0],["1996-10-29",13.1222,13.1582,12.9784,13.0233,98400.0],["1996-10-30",13.0503,13.1222,13.0143,13.0143,41600.0],["1996-10-31",13.0143,13.1222,12.9784,13.0143,72400.0],["1996-11-01",13.0862,13.0862,13.0143,13.0233,71600.0],["1996-11-04",13.0143,13.1582,13.0143,13.1582,56400.0],["1996-11-05",13.0952,13.1581,12.9424,12.9784,96000.0],["1996-11-06",13.0863,13.0863,12.9425,13.0323,68800.0],["1996-11-07",13.0503,13.0862,12.9424,12.9784,46800.0],["1996-11-08",13.0143,13.0143,12.8705,12.8705,7600.0],["1996-11-11",12.8705,12.9784,12.8705,12.9424,172000.0],["1996-11-12",12.9784,12.9784,12.8705,12.8705,63200.0],["1996-11-13",12.9424,12.9424,12.7986,12.9065,42000.0],["1996-11-14",12.8885,12.9065,12.7986,12.8346,16800.0],["1996-11-15",12.9065,12.9065,12.6009,12.7267,322400.0],["1996-11-18",12.7447,12.8346,12.7088,12.7986,181600.0],["1996-11-19",12.7986,12.9784,12.7807,12.9784,218000.0],["1996-11-20",12.9784,13.5177,12.9424,13.5177,515200.0],["1996-11-21",13.6255,13.6974,13.5536,13.6974,291600.0],["1996-11-22",13.6435,13.7693,13.5536,13.7693,84800.0],["1996-11-25",13.7693,13.9491,13.6615,13.9491,131600.0],["1996-11-26",13.9671,13.9671,13.8772,13.8772,144000.0],["1996-11-27",13.8772,14.6142,13.8772,14.5782,1892800.0],["1996-11-29",14.6681,14.74,14.5602,14.7041,176000.0],["1996-12-02",14.6681,14.7041,14.5063,14.5962,299600.0],["1996-12-03",14.5962,14.5962,14.4883,14.4883,168400.0],["1996-12-04",14.4524,14.5243,14.1648,14.2367,443600.0],["1996-12-05",14.1828,14.2726,14.1288,14.2367,243600.0],["1996-12-06",14.1648,14.1648,14.021,14.021,173200.0],["1996-12-09",14.0569,14.1648,14.0389,14.1648,67200.0],["1996-12-10",14.1288,14.1288,14.021,14.1288,18400.0],["1996-12-11",13.9131,13.985,13.8772,13.8772,83600.0],["1996-12-12",13.985,13.985,13.7693,13.7693,41200.0],["1996-12-13",13.6974,13.9491,13.6974,13.9311,168400.0],["1996-12-16",13.9131,13.9131,13.8053,13.8772,204800.0],["1996-12-17",13.8704,13.9491,13.8412,13.8412,71600.0],["1996-12-18",13.9491,13.9491,13.8412,13.8772,54400.0],["1996-12-19",13.8412,13.985,13.8412,13.9131,120000.0],["1996-12-20",13.9491,14.021,13.8772,13.9131,206000.0],["1996-12-23",14.0569,14.3086,14.003,14.2726,347600.0],["1996-12-24",14.3086,14.5603,14.2007,14.5603,152400.0],["1996-12-26",14.5603,14.8479,14.5603,14.8479,338800.0],["1996-12-27",14.8838,14.9198,14.8119,14.8479,190800.0],["1996-12-30",14.8119,14.9557,14.7041,14.8119,128400.0],["1996-12-31",14.8479,14.9557,14.7939,14.9557,134800.0],["1997-01-02",14.8119,14.8479,14.6322,14.776,786400.0],["1997-01-03",14.9839,15.0561,14.8756,15.002,129600.0],["1997-01-06",15.0561,15.4172,14.9839,15.363,433600.0],["1997-01-07",15.345,15.5255,15.1645,15.4172,146800.0],["1997-01-08",15.4894,15.6699,15.3811,15.6519,240000.0],["1997-01-09",15.6519,15.6519,15.5616,15.6338,69200.0],["1997-01-10",15.5977,15.6519,15.4894,15.6338,119200.0],["1997-01-13",15.6519,15.688,15.5977,15.688,101200.0],["1997-01-14",15.688,15.8324,15.5977,15.8324,120000.0],["1997-01-15",15.8505,15.9227,15.706,15.8685,100800.0],["1997-01-16",15.9227,16.1032,15.8685,16.0671,189600.0],["1997-01-17",16.0852,16.4282,16.0671,16.3559,214400.0],["1997-01-20",16.5545,16.5545,16.3559,16.374,197200.0],["1997-01-21",16.3198,16.3921,16.0671,16.3559,294800.0],["1997-01-22",16.356,16.3921,16.1393,16.2837,590800.0],["1997-01-23",16.2837,16.2837,16.1754,16.2657,60000.0],["1997-01-24",16.2296,16.3198,16.1754,16.1935,101600.0],["1997-01-27",16.1754,16.3199,16.1754,16.2837,109600.0],["1997-01-28",16.3198,16.6087,16.2476,16.5545,259600.0],["1997-01-29",16.5726,16.717,16.4643,16.6087,183600.0],["1997-01-30",16.6809,16.717,16.5726,16.6809,63200.0],["1997-01-31",16.717,16.8253,16.6087,16.6809,120000.0],["1997-02-03",16.6809,17.1142,16.6809,17.0781,228000.0],["1997-02-04",17.1864,17.5835,17.042,17.4752,318800.0],["1997-02-05",17.5113,17.9085,17.2586,17.8363,360400.0],["1997-02-06",18.0529,18.1974,17.6197,17.9446,270000.0],["1997-02-07",17.9446,17.9446,17.5474,17.6919,288800.0],["1997-02-10",17.9085,17.9807,17.4391,17.9807,374800.0],["1997-02-11",17.9446,17.9446,17.7641,17.9085,310800.0],["1997-02-12",18.0168,18.2335,17.7641,18.2154,114800.0],["1997-02-13",18.2335,20.1471,18.1432,18.9195,833600.0],["1997-02-14",19.2805,19.2805,18.7751,18.7751,130400.0],["1997-02-18",18.5584,18.9556,18.5584,18.757,85200.0],["1997-02-19",18.8473,18.8473,18.4862,18.4862,88400.0],["1997-02-20",18.3418,18.7028,18.2696,18.2696,90000.0],["1997-02-21",18.2696,18.7028,18.2696,18.7028,124800.0],["1997-02-24",18.7028,18.7028,18.2696,18.4862,239200.0],["1997-02-25",18.2696,19.2625,18.2696,19.2083,144400.0],["1997-02-26",18.8473,19.1361,18.4501,18.7751,95600.0],["1997-02-27",18.7028,18.7028,17.9446,17.9807,161600.0],["1997-02-28",17.9446,17.9807,17.728,17.9807,102800.0],["1997-03-03",17.6919,17.9085,17.6558,17.6919,42800.0],["1997-03-04",17.6919,17.8182,17.6197,17.6197,45600.0],["1997-03-05",17.6377,17.9085,17.6377,17.8543,140400.0],["1997-03-06",17.9085,18.2334,17.6197,17.728,404800.0],["1997-03-07",17.9807,18.3057,17.728,17.9085,84800.0],["1997-03-10",17.9085,18.2696,17.9085,18.2696,46000.0],["1997-03-11",18.414,18.5855,18.0529,18.5855,38400.0],["1997-03-12",18.6487,18.7209,18.414,18.414,34400.0],["1997-03-13",18.5584,18.5945,18.2154,18.2335,28800.0],["1997-03-14",18.3418,18.3418,17.6919,17.8543,164800.0],["1997-03-17",17.8543,17.8543,17.5474,17.7641,98000.0],["1997-03-18",17.6197,17.8543,17.2044,17.4391,172000.0],["1997-03-19",17.2586,17.4752,17.0961,17.403,178800.0],["1997-03-20",17.403,17.5113,17.2586,17.3669,116400.0],["1997-03-21",17.5113,18.0529,17.3669,17.9085,204000.0],["1997-03-24",18.1251,18.1251,17.728,17.7641,38400.0],["1997-03-25",17.728,18.414,17.728,18.414,252800.0],["1997-03-26",18.1974,18.414,18.1974,18.2876,48000.0],["1997-03-27",18.3327,18.3327,17.7099,17.7099,112800.0],["1997-03-31",17.5113,17.9085,17.1503,17.1503,364000.0],["1997-04-01",16.9336,17.042,16.5365,16.6087,416400.0],["1997-04-02",16.5365,16.8253,16.4643,16.6809,450000.0],["1997-04-03",16.5906,16.8073,16.5906,16.6448,160000.0],["1997-04-04",16.6448,17.0059,16.3198,16.6087,231600.0],["1997-04-07",16.7351,16.8975,16.5365,16.6087,206000.0],["1997-04-08",16.8975,17.3489,16.6087,17.06,270000.0],["1997-04-09",17.3128,17.3128,16.8795,16.9517,92800.0],["1997-04-10",17.0155,17.0155,16.7074,16.7255,155200.0],["1997-04-11",16.6712,16.798,16.6349,16.6893,134800.0],["1997-04-14",16.6893,16.7255,16.4537,16.6349,133200.0],["1997-04-15",16.943,16.9792,16.6531,16.9792,126400.0],["1997-04-16",17.1242,17.1242,16.7074,16.7437,122400.0],["1997-04-17",16.7437,17.0336,16.7437,17.0336,80400.0],["1997-04-18",16.8705,17.0698,16.7437,17.0698,88800.0],["1997-04-21",16.9974,17.1423,16.798,16.9611,38800.0],["1997-04-22",16.7437,17.1061,16.7437,16.7799,96000.0],["1997-04-23",16.8162,16.9611,16.5625,16.5625,48000.0],["1997-04-24",16.7799,16.7799,16.5625,16.7074,37200.0],["1997-04-25",16.7799,16.7799,16.3813,16.4537,117200.0],["1997-04-28",16.5987,17.686,16.4537,17.396,292000.0],["1997-04-29",17.7041,18.1208,17.4504,17.7947,433600.0],["1997-04-30",18.1208,18.4833,17.7947,18.3383,128800.0],["1997-05-01",18.4833,18.7551,18.3021,18.7551,119600.0],["1997-05-02",18.5195,18.8094,18.447,18.7007,229200.0],["1997-05-05",18.737,19.0269,18.447,18.9544,104800.0],["1997-05-06",18.9544,19.1719,18.8095,18.8819,129200.0],["1997-05-07",19.0994,19.2081,18.8276,19.0269,104400.0],["1997-05-08",19.0269,19.4618,18.8457,19.4618,72000.0],["1997-05-09",19.4618,19.4618,19.0994,19.2625,73200.0],["1997-05-12",19.3168,19.4618,19.1356,19.4618,48800.0],["1997-05-13",19.4618,19.6974,19.4437,19.6702,65200.0],["1997-05-14",19.7517,19.788,19.5524,19.7517,110400.0],["1997-05-15",19.788,19.788,18.3383,18.9907,111400.0],["1997-05-16",19.0631,20.7303,18.8457,20.0779,106300.0],["1997-05-19",20.3678,20.4403,20.0779,20.1504,219300.0],["1997-05-20",20.2229,20.2229,18.7007,19.4256,315200.0],["1997-05-21",19.643,19.643,18.8457,18.9907,218600.0],["1997-05-22",19.0631,19.0631,18.1933,18.1933,167400.0],["1997-05-23",18.3383,18.3383,17.686,18.1209,335700.0],["1997-05-27",18.0484,18.1209,17.396,17.7584,244800.0],["1997-05-28",17.6859,18.1933,17.6135,17.8309,774200.0],["1997-05-29",17.7584,18.1208,17.6859,17.8309,398200.0],["1997-05-30",17.8309,17.9034,17.6859,17.8309,337200.0],["1997-06-02",17.6859,18.0484,17.6859,17.8309,302100.0],["1997-06-03",18.0484,18.0484,17.686,17.9034,268200.0],["1997-06-04",17.9034,17.9759,17.396,17.6135,166600.0],["1997-06-05",17.6135,17.6135,17.396,17.4685,359800.0],["1997-06-06",17.396,17.6135,16.5262,16.7437,768800.0],["1997-06-09",16.9611,17.1061,16.8162,16.8886,738800.0],["1997-06-10",17.1061,17.4685,17.0336,17.1061,1222900.0],["1997-06-11",17.3235,17.6135,16.9611,17.6135,665200.0],["1997-06-12",17.6859,18.3383,17.541,18.3383,173300.0],["1997-06-13",18.4833,19.7155,18.4108,19.2081,514300.0],["1997-06-16",19.2806,19.4256,18.9182,19.3531,101200.0],["1997-06-17",19.4256,19.4256,18.7732,19.2806,105400.0],["1997-06-18",19.4256,19.4256,19.1356,19.4256,112800.0],["1997-06-19",19.4256,19.4256,18.9907,19.1356,71500.0],["1997-06-20",19.2806,19.5705,18.9907,19.3531,190100.0],["1997-06-23",19.3531,19.5705,19.2081,19.2081,112600.0],["1997-06-24",19.2081,19.498,18.9907,19.4256,83900.0],["1997-06-25",19.2081,19.643,19.1356,19.4256,216400.0],["1997-06-26",19.2806,19.4256,19.2806,19.3893,80100.0],["1997-06-27",19.2806,19.5705,19.2806,19.3893,131300.0],["1997-06-30",19.643,21.8537,19.3531,21.8175,345200.0],["1997-07-01",21.1652,21.5276,20.4403,20.7303,206100.0],["1997-07-02",20.6578,21.0202,20.6578,20.9477,86600.0],["1997-07-03",20.6578,21.89,20.6578,21.745,107000.0],["1997-07-07",21.745,21.745,20.9477,21.0927,187300.0],["1997-07-08",21.1652,21.3101,21.0202,21.3101,239800.0],["1997-07-09",21.1652,21.4551,20.0779,20.1141,512000.0],["1997-07-10",20.3658,20.9477,19.9294,20.9477,200200.0],["1997-07-11",20.9477,21.0932,20.6567,20.8022,35800.0],["1997-07-14",20.6568,20.8022,20.4385,20.5476,28500.0],["1997-07-15",20.4386,20.7295,20.2931,20.584,184700.0],["1997-07-16",20.5113,20.875,20.2931,20.6568,83000.0],["1997-07-17",20.4385,20.875,20.4385,20.8386,28500.0],["1997-07-18",20.875,20.875,20.584,20.8022,36400.0],["1997-07-21",20.8022,20.9477,20.6568,20.6568,174900.0],["1997-07-22",20.6567,20.9477,20.6567,20.7295,123400.0],["1997-07-23",20.875,21.0932,20.6567,20.875,126500.0],["1997-07-24",20.7659,20.875,20.6568,20.6568,133300.0],["1997-07-25",20.7295,20.875,20.6568,20.6568,30800.0],["1997-07-28",20.9477,20.9477,20.6567,20.8022,110800.0],["1997-07-29",20.875,20.875,20.6568,20.6568,84900.0],["1997-07-30",20.8022,20.8022,20.6567,20.7658,79700.0],["1997-07-31",20.9477,21.0932,20.6567,20.8022,81500.0],["1997-08-01",20.7295,20.8022,20.6567,20.8022,99900.0],["1997-08-04",20.7295,20.9841,20.7295,20.875,88300.0],["1997-08-05",20.8022,21.2386,20.8022,21.2386,88500.0],["1997-08-06",21.2386,21.5296,21.0568,21.5296,56100.0],["1997-08-07",21.5296,21.5296,21.0204,21.1659,71900.0],["1997-08-08",21.1659,21.1659,20.4385,20.8022,245500.0],["1997-08-11",20.6568,20.7295,20.3658,20.584,65300.0],["1997-08-12",20.584,20.6568,20.4386,20.584,74800.0],["1997-08-13",20.7295,20.8749,20.5113,20.7658,73900.0],["1997-08-14",20.8022,21.3114,20.7295,20.875,56100.0],["1997-08-15",20.875,21.0204,20.6567,20.8022,34700.0],["1997-08-18",20.6567,20.7295,20.1476,20.4749,90700.0],["1997-08-19",20.584,20.7295,20.3658,20.6568,55500.0],["1997-08-20",20.7295,21.1659,20.584,21.0932,63900.0],["1997-08-21",21.0932,21.0932,20.6204,20.6568,13900.0],["1997-08-22",20.3658,20.6568,20.2931,20.6568,36500.0],["1997-08-25",20.5113,20.7295,20.4386,20.5113,74600.0],["1997-08-26",20.4386,20.7295,20.4386,20.5113,109600.0],["1997-08-27",20.5113,20.8022,20.5113,20.584,25100.0],["1997-08-28",20.8022,21.675,20.5113,21.6023,115700.0],["1997-08-29",21.5296,22.5842,21.5296,22.5479,111600.0],["1997-09-02",22.6206,22.6206,22.0387,22.1842,176900.0],["1997-09-03",22.1114,22.6206,21.966,22.4024,83000.0],["1997-09-04",22.2569,22.5479,22.2569,22.4388,18900.0],["1997-09-05",22.5479,22.6206,22.3297,22.5479,32500.0],["1997-09-08",22.5479,22.5479,22.1842,22.366,64400.0],["1997-09-09",22.4024,22.6933,22.1115,22.5479,46900.0],["1997-09-10",22.5479,22.5479,22.0387,22.4751,66900.0],["1997-09-11",22.1842,22.2569,22.0387,22.1842,140500.0],["1997-09-12",22.3297,22.3297,22.0387,22.0751,171100.0],["1997-09-15",22.1842,22.2206,22.0387,22.1114,165300.0],["1997-09-16",22.1115,22.6933,22.1115,22.6206,70600.0],["1997-09-17",22.6933,22.8024,22.6206,22.7297,38600.0],["1997-09-18",22.8024,22.9843,22.6206,22.8752,29500.0],["1997-09-19",22.8024,23.6389,22.8024,23.2752,42400.0],["1997-09-22",23.2752,23.7116,23.2752,23.6389,54400.0],["1997-09-23",23.3479,24.2208,22.9115,23.9298,112800.0],["1997-09-24",24.0753,24.0753,23.5661,23.7116,167700.0],["1997-09-25",24.0026,24.0026,23.1297,23.3479,144300.0],["1997-09-26",23.3479,23.3479,22.7661,22.7661,66400.0],["1997-09-29",23.057,23.1297,22.4024,22.5115,88500.0],["1997-09-30",22.8388,22.8388,21.6023,21.8205,138700.0],["1997-10-01",22.1115,22.6933,21.8933,22.366,110200.0],["1997-10-02",22.2569,22.366,22.1114,22.1114,58100.0],["1997-10-03",22.2933,22.8388,22.2933,22.6933,221000.0],["1997-10-06",22.7661,23.2752,22.7661,23.2025,125200.0],["1997-10-07",23.2025,23.4934,22.9843,23.3843,103600.0],["1997-10-08",23.4908,23.4908,23.0531,23.3449,80600.0],["1997-10-09",23.4908,23.4908,22.6245,22.7613,37400.0],["1997-10-10",22.6154,22.7613,21.9588,22.1047,78600.0],["1997-10-13",21.8859,22.3236,21.8859,22.1777,70600.0],["1997-10-14",22.3236,22.6154,22.3236,22.5789,61000.0],["1997-10-15",22.6154,22.7613,22.5424,22.7248,35100.0],["1997-10-16",22.8343,23.6367,22.6884,23.199,144800.0],["1997-10-17",22.8342,23.3449,21.7399,21.9588,60600.0],["1997-10-20",21.9588,22.9072,21.8859,22.6154,35000.0],["1997-10-21",22.9072,23.3449,22.7613,23.272,252100.0],["1997-10-22",23.272,23.272,22.7613,23.0531,45900.0],["1997-10-23",22.6883,23.0531,22.6154,23.0531,116100.0],["1997-10-24",23.199,23.199,22.7613,22.9072,30700.0],["1997-10-27",22.9072,23.0531,22.4695,22.7613,237800.0],["1997-10-28",22.4695,22.6154,21.5211,22.1777,138600.0],["1997-10-29",22.4695,23.0531,22.3601,22.9072,67200.0],["1997-10-30",21.9588,22.7613,21.8859,22.7613,62800.0],["1997-10-31",22.7613,22.9801,22.4695,22.6883,122700.0],["1997-11-03",23.0531,23.4908,22.6884,23.199,88800.0],["1997-11-04",23.6367,23.9285,23.272,23.272,77700.0],["1997-11-05",23.5638,23.6367,23.3449,23.4908,98900.0],["1997-11-06",23.6367,23.6367,23.272,23.4179,101800.0],["1997-11-07",23.1261,23.3814,23.1261,23.3814,13200.0],["1997-11-10",23.1261,23.3449,22.7613,22.9802,31600.0],["1997-11-11",22.7613,22.9802,22.6154,22.6154,74300.0],["1997-11-12",22.6883,22.6883,22.5424,22.6154,139300.0],["1997-11-13",22.9072,22.9072,22.5424,22.7613,24900.0],["1997-11-14",23.0531,23.0531,22.5424,22.5424,179300.0],["1997-11-17",22.9802,23.5638,22.6883,23.0531,200600.0],["1997-11-18",23.199,23.3449,22.8343,23.199,103100.0],["1997-11-19",23.1625,23.7097,23.1625,23.3449,48400.0],["1997-11-20",23.272,23.5638,23.199,23.272,44400.0],["1997-11-21",23.4908,23.5638,23.272,23.3449,179900.0],["1997-11-24",23.199,23.3449,22.8343,23.0531,55300.0],["1997-11-25",23.199,23.199,22.9072,23.199,19600.0],["1997-11-26",22.9072,23.4908,22.9072,23.3814,81300.0],["1997-11-28",23.4179,23.5273,23.3449,23.4179,51700.0],["1997-12-01",23.5638,24.1839,23.3449,24.0744,142800.0],["1997-12-02",24.1474,25.4606,23.9286,25.3511,337900.0],["1997-12-03",25.1687,25.5335,24.8769,25.2052,238900.0],["1997-12-04",25.5335,25.6065,25.2417,25.4605,277300.0],["1997-12-05",25.4605,25.4605,24.9499,25.0958,94000.0],["1997-12-08",25.0228,25.6794,24.6581,25.6794,63400.0],["1997-12-09",25.3876,25.8253,25.2417,25.6065,59800.0],["1997-12-10",25.2417,25.4605,24.5122,24.804,59600.0],["1997-12-11",24.6581,25.0228,24.2203,25.0228,76800.0],["1997-12-12",24.8769,26.7737,24.8769,26.6278,180400.0],["1997-12-15",26.7007,26.7007,25.8253,25.8253,53000.0],["1997-12-16",25.8253,26.5549,25.3147,25.6065,216600.0],["1997-12-17",25.6794,25.8253,24.9499,25.0958,123500.0],["1997-12-18",24.8769,25.6794,24.8769,25.6065,53000.0],["1997-12-19",25.5335,25.5335,25.0958,25.0958,41600.0],["1997-12-22",25.497,25.6794,25.0958,25.3876,77200.0],["1997-12-23",25.7524,25.7524,25.3876,25.5335,137400.0],["1997-12-24",25.6794,25.6794,25.3876,25.4605,19300.0],["1997-12-26",25.4606,25.6794,25.3876,25.3876,9400.0],["1997-12-29",25.3876,25.6065,25.3876,25.3876,61100.0],["1997-12-30",25.3876,26.8466,25.2417,26.8466,224300.0],["1997-12-31",26.9169,26.9169,26.3317,26.5512,199000.0],["1998-01-02",26.3317,26.9169,26.3317,26.6243,119100.0],["1998-01-05",26.6243,27.1729,26.6243,27.1363,95300.0],["1998-01-06",27.2094,27.2094,25.966,26.6974,259500.0],["1998-01-07",26.8437,26.8437,25.6734,26.2586,282000.0],["1998-01-08",25.7466,26.0392,23.9911,24.2837,339700.0],["1998-01-09",24.2106,24.5397,23.0403,23.15,324200.0],["1998-01-12",22.5283,24.43,22.5283,23.6986,278900.0],["1998-01-13",23.8448,24.0643,23.7717,23.8448,280600.0],["1998-01-14",24.0643,24.942,23.918,24.7226,450400.0],["1998-01-15",24.942,26.3317,24.7226,26.0026,736400.0],["1998-01-16",26.1123,26.3317,25.6734,25.7831,1847200.0],["1998-01-20",25.6003,25.7832,25.454,25.71,273800.0],["1998-01-21",25.7466,25.7466,25.2346,25.7466,154600.0],["1998-01-22",25.5272,25.8197,25.3077,25.4174,279700.0],["1998-01-23",25.454,25.7466,25.2346,25.2346,258000.0],["1998-01-26",25.2346,25.454,24.8689,24.8689,126700.0],["1998-01-27",25.1614,25.7466,24.7226,25.454,205000.0],["1998-01-28",25.454,25.7466,24.942,25.2711,162600.0],["1998-01-29",25.5271,25.6003,25.3077,25.4906,251800.0],["1998-01-30",25.3077,25.6003,25.1614,25.1614,282400.0],["1998-02-02",25.1614,25.7466,25.1614,25.6734,581200.0],["1998-02-03",25.7466,26.3317,25.5272,26.3317,186800.0],["1998-02-04",26.3317,26.3317,25.6734,26.1854,141500.0],["1998-02-05",26.1123,26.2586,25.966,26.1489,121000.0],["1998-02-06",26.2586,26.3317,26.0391,26.2586,85000.0],["1998-02-09",26.1123,26.3317,26.1123,26.1123,60600.0],["1998-02-10",26.3317,26.6243,26.1123,26.5146,251700.0],["1998-02-11",26.5512,26.5512,25.7466,25.8929,127600.0],["1998-02-12",25.7466,25.8929,25.3077,25.454,150700.0],["1998-02-13",25.3809,25.7466,25.3809,25.6003,232500.0],["1998-02-17",25.6003,25.966,25.6003,25.6734,194400.0],["1998-02-18",25.7466,25.8929,25.6003,25.6003,189200.0],["1998-02-19",25.6003,25.8197,25.2346,25.454,105400.0],["1998-02-20",25.2346,25.454,25.0883,25.3077,377900.0],["1998-02-23",25.198,25.454,25.1614,25.2346,267500.0],["1998-02-24",25.2346,25.3077,25.0151,25.1614,178200.0],["1998-02-25",25.0151,25.2346,25.0151,25.0883,405100.0],["1998-02-26",25.0883,25.454,25.0883,25.1614,169400.0],["1998-02-27",25.1614,25.454,25.1614,25.1614,265500.0],["1998-03-02",25.3443,25.3443,24.5763,24.5763,434600.0],["1998-03-03",24.7957,24.7957,24.5763,24.7226,143900.0],["1998-03-04",24.5763,24.7957,24.3934,24.3934,87800.0],["1998-03-05",24.5031,24.5031,23.4791,23.9546,132700.0],["1998-03-06",23.7717,25.3808,23.7717,25.1614,245100.0],["1998-03-09",25.5271,25.8929,24.9786,25.1614,187900.0],["1998-03-10",25.0517,26.3317,25.0517,25.3809,462200.0],["1998-03-11",25.5271,25.8197,25.3077,25.3077,296500.0],["1998-03-12",25.3809,25.5272,25.3443,25.3809,334400.0],["1998-03-13",25.3077,25.7466,24.7957,25.6003,450400.0],["1998-03-16",25.7466,26.6974,25.454,25.966,406900.0],["1998-03-17",26.3317,26.5512,25.8563,26.3317,192400.0],["1998-03-18",26.3317,26.3317,25.7466,26.0757,161000.0],["1998-03-19",26.1854,26.6974,26.0391,26.6609,191300.0],["1998-03-20",26.9169,27.8677,26.478,27.4289,352100.0],["1998-03-23",27.5752,28.9283,27.1363,28.8186,687100.0],["1998-03-24",28.8186,29.1112,28.3066,28.8186,562400.0],["1998-03-25",28.9649,29.038,28.526,28.9649,232700.0],["1998-03-26",29.6232,32.8415,29.55,32.5855,1077200.0],["1998-03-27",32.9878,33.061,30.8301,30.9764,339800.0],["1998-03-30",30.9398,30.9398,30.2084,30.4644,199800.0],["1998-03-31",30.4278,31.3786,30.4278,30.7935,309000.0],["1998-04-01",30.9398,30.9398,30.1352,30.5741,218900.0],["1998-04-02",30.4978,30.7911,30.4978,30.6444,187700.0],["1998-04-03",30.9377,30.9377,30.5711,30.7178,302600.0],["1998-04-06",30.6444,31.3776,30.4978,30.6078,207500.0],["1998-04-07",30.4978,30.9377,29.6181,29.838,255600.0],["1998-04-08",29.9113,30.7911,29.9113,29.9846,178100.0],["1998-04-09",30.6444,30.6444,29.838,29.838,183900.0],["1998-04-13",30.1313,32.4039,29.9113,30.7911,452400.0],["1998-04-14",31.3043,31.3043,30.4245,31.0843,106200.0],["1998-04-15",31.2309,32.1107,30.7911,31.1576,181500.0],["1998-04-16",30.7911,31.4509,30.2046,30.2779,135300.0],["1998-04-17",30.0579,31.3043,30.0579,31.0843,139400.0],["1998-04-20",31.0843,31.0843,29.7647,30.2046,76700.0],["1998-04-21",29.838,30.9377,29.838,30.3512,318500.0],["1998-04-22",30.5711,30.5711,29.838,30.1313,101100.0],["1998-04-23",29.7647,30.2779,29.3248,29.6181,388200.0],["1998-04-24",29.3248,29.9113,28.2985,28.4451,120600.0],["1998-04-27",27.712,28.9583,27.5653,28.1885,274900.0],["1998-04-28",28.5917,29.1782,28.3718,28.665,154800.0],["1998-04-29",28.9583,28.9583,28.4451,28.4451,88100.0],["1998-04-30",29.3248,30.4245,28.9949,29.9846,339500.0],["1998-05-01",29.9113,31.6708,29.6181,31.6708,515300.0],["1998-05-04",31.6525,32.184,31.0843,31.3042,210400.0],["1998-05-05",31.0843,31.0843,29.9113,29.9113,225500.0],["1998-05-06",30.4978,30.4978,29.9113,30.2412,118900.0],["1998-05-07",29.9113,30.2046,29.9113,30.0579,141700.0],["1998-05-08",30.1313,31.5242,29.9113,30.7911,203700.0],["1998-05-11",30.8644,31.3776,30.4978,30.4978,149200.0],["1998-05-12",30.6444,30.7911,29.9113,30.0579,25500.0],["1998-05-13",30.058,30.5345,30.058,30.2046,88600.0],["1998-05-14",30.4978,30.5345,29.9113,30.3512,35400.0],["1998-05-15",30.4978,31.1576,30.0579,30.5711,67400.0],["1998-05-18",30.4978,30.6444,30.2779,30.4978,84800.0],["1998-05-19",30.6444,31.6708,30.2046,31.1576,340000.0],["1998-05-20",31.0843,31.4509,30.9377,31.3042,265000.0],["1998-05-21",31.3776,31.6342,30.9377,31.6342,47200.0],["1998-05-22",31.6708,31.6708,31.0843,31.0843,167500.0],["1998-05-26",31.0843,31.3042,30.3512,30.4612,182400.0],["1998-05-27",30.0579,30.3512,29.5448,29.6547,152000.0],["1998-05-28",29.728,30.4978,29.6181,30.2046,71900.0],["1998-05-29",30.3512,31.121,29.9113,29.9113,95500.0],["1998-06-01",30.2046,30.2046,29.4714,29.5447,145000.0],["1998-06-02",29.3981,29.9113,29.1782,29.5447,100300.0],["1998-06-03",29.5448,30.2046,28.9583,28.9583,127100.0],["1998-06-04",29.6181,29.838,28.5184,29.1049,137300.0],["1998-06-05",28.885,28.9583,28.8116,28.8116,1083600.0],["1998-06-08",29.0316,29.6181,28.8116,29.1049,266600.0],["1998-06-09",29.1415,29.2882,28.8116,28.9583,145200.0],["1998-06-10",28.9583,28.9949,28.7383,28.7383,163900.0],["1998-06-11",28.9216,28.9583,28.7383,28.9583,95000.0],["1998-06-12",28.9583,29.0682,28.2251,28.665,113200.0],["1998-06-15",28.5184,28.7383,28.2618,28.4451,54000.0],["1998-06-16",28.4451,28.7383,28.2618,28.7383,184300.0],["1998-06-17",28.665,29.7647,28.555,29.5447,451400.0],["1998-06-18",29.5081,30.0213,29.4715,30.0213,277900.0],["1998-06-19",30.0213,30.3878,29.838,30.3878,241400.0],["1998-06-22",30.4978,30.7911,30.2046,30.5345,316500.0],["1998-06-23",30.3512,30.6444,30.3512,30.5345,167100.0],["1998-06-24",30.4611,30.5711,30.2779,30.3512,161500.0],["1998-06-25",30.5711,30.6078,30.3512,30.4612,167400.0],["1998-06-26",30.5711,30.5711,30.4245,30.4978,66600.0],["1998-06-29",30.5711,31.011,30.3512,30.8644,90700.0],["1998-06-30",30.7911,31.5242,30.4978,31.1576,254200.0],["1998-07-01",31.1576,31.6708,30.6444,31.5242,147100.0],["1998-07-02",31.4142,31.5975,30.9377,31.4509,57400.0],["1998-07-06",31.0843,31.6708,31.0843,31.0843,110200.0],["1998-07-07",31.0843,31.7808,31.0843,31.6342,612700.0],["1998-07-08",31.3776,31.7441,31.3042,31.3776,109300.0],["1998-07-09",31.4599,31.6804,31.1659,31.3129,74400.0],["1998-07-10",31.6804,31.7172,31.1659,31.7172,268300.0],["1998-07-13",31.5701,31.8274,31.4599,31.8274,112900.0],["1998-07-14",31.6804,32.5625,31.5334,32.0479,176100.0],["1998-07-15",32.0479,32.93,32.0479,32.93,202500.0],["1998-07-16",32.5625,34.106,32.4889,33.518,185000.0],["1998-07-17",33.5548,34.1795,33.224,33.665,232800.0],["1998-07-20",33.8855,33.8855,32.5624,33.1872,87300.0],["1998-07-21",32.7095,33.224,31.7539,31.7539,66300.0],["1998-07-22",31.8274,31.9009,30.8719,30.8719,136600.0],["1998-07-23",31.3129,31.4599,30.0633,30.1735,136800.0],["1998-07-24",29.4753,30.1368,29.2548,29.4753,410500.0],["1998-07-27",29.6223,29.9163,29.2548,29.4753,157900.0],["1998-07-28",29.6223,29.6223,28.63,28.6667,192400.0],["1998-07-29",29.1077,29.4018,28.8137,29.1077,121200.0],["1998-07-30",29.4018,30.0633,28.8137,30.0633,185300.0],["1998-07-31",30.0633,30.0633,28.7402,28.8137,156600.0],["1998-08-03",28.7402,29.1077,28.6667,28.8872,114800.0],["1998-08-04",29.1077,29.218,28.8872,28.8872,294500.0],["1998-08-05",29.218,29.218,27.7112,27.7112,409800.0],["1998-08-06",27.7112,28.4462,27.5642,28.2992,210300.0],["1998-08-07",28.2992,28.7402,28.0052,28.3727,102600.0],["1998-08-10",28.5197,28.5197,27.9317,28.483,82500.0],["1998-08-11",28.0787,28.3727,27.6377,27.7112,166800.0],["1998-08-12",28.0052,28.2257,27.7847,28.0787,122900.0],["1998-08-13",27.8582,28.2257,27.0496,27.1966,130500.0],["1998-08-14",27.2701,27.7847,26.8291,27.2701,310400.0],["1998-08-17",27.0496,27.3436,26.5351,26.7924,86100.0],["1998-08-18",26.9761,28.1522,26.6086,27.4171,299600.0],["1998-08-19",27.4171,27.8582,26.9026,27.1966,77100.0],["1998-08-20",27.5642,27.6377,26.8291,26.8659,92200.0],["1998-08-21",26.6821,26.7556,25.2855,25.2855,188400.0],["1998-08-24",25.8736,26.0206,25.4325,25.5795,94500.0],["1998-08-25",25.5795,26.3146,25.5795,25.7265,167600.0],["1998-08-26",25.5795,25.8735,24.4035,25.1018,274600.0],["1998-08-27",24.5505,24.9915,23.4112,23.6317,474400.0],["1998-08-28",23.8154,24.0359,23.2274,23.3009,359800.0],["1998-08-31",23.3744,23.8889,22.4924,22.5659,521600.0],["1998-09-01",22.4188,24.1094,22.2718,24.0727,623200.0],["1998-09-02",24.4035,27.0496,24.1095,26.1676,518800.0],["1998-09-03",25.5796,26.2411,25.212,25.8001,326900.0],["1998-09-04",25.8,26.3881,25.8,26.0941,292500.0],["1998-09-08",26.4616,27.5642,26.4616,27.3436,250000.0],["1998-09-09",27.1231,27.5642,26.5351,26.7924,201700.0],["1998-09-10",26.4248,26.4616,25.5795,25.5795,526500.0],["1998-09-11",26.0941,27.0496,25.2488,26.8291,366000.0],["1998-09-14",26.9761,27.7846,26.6821,27.0496,185800.0],["1998-09-15",27.1231,27.2701,26.0941,26.9026,188000.0],["1998-09-16",26.8291,27.8582,26.8291,27.2701,294000.0],["1998-09-17",26.4616,26.7556,25.359,25.506,247400.0],["1998-09-18",25.653,28.2257,25.5428,28.1522,314900.0],["1998-09-21",27.1231,27.7112,25.8735,26.6086,408000.0],["1998-09-22",27.0129,27.0129,25.9103,26.0941,147200.0],["1998-09-23",26.3881,27.1231,26.0206,26.9026,348700.0],["1998-09-24",26.8291,27.5642,26.4616,26.7924,415300.0],["1998-09-25",26.6821,27.2701,26.4616,26.8291,212700.0],["1998-09-28",27.3436,27.5642,26.6821,27.2701,188200.0],["1998-09-29",27.1966,27.6376,27.0496,27.0864,121900.0],["1998-09-30",26.9026,27.3436,23.9624,23.9992,455000.0],["1998-10-01",24.635,25.8888,24.5612,25.1144,225900.0],["1998-10-02",25.0775,26.1101,24.4875,25.6676,415600.0],["1998-10-05",25.3725,25.8151,24.2662,24.6718,115100.0],["1998-10-06",24.7825,25.3726,24.635,25.0775,228000.0],["1998-10-07",24.8562,24.8562,24.3399,24.4875,164700.0],["1998-10-08",24.3399,24.4875,22.3485,23.0861,327700.0],["1998-10-09",23.6761,24.1924,22.9017,23.0861,532000.0],["1998-10-12",23.3073,25.4832,23.1598,25.2619,901600.0],["1998-10-13",25.3726,25.9626,24.4137,25.6676,274900.0],["1998-10-14",25.2619,26.4052,25.2619,26.4052,243700.0],["1998-10-15",26.4051,26.4051,25.1513,25.7413,359900.0],["1998-10-16",26.4789,28.1753,26.2576,27.5853,831000.0],["1998-10-19",27.5484,28.5441,27.5115,28.4335,569800.0],["1998-10-20",28.3966,30.2405,28.2122,29.5399,727000.0],["1998-10-21",29.4292,29.6874,29.0604,29.5767,541500.0],["1998-10-22",29.503,29.5767,29.0604,29.4661,493000.0],["1998-10-23",29.3554,29.5767,29.2079,29.503,356300.0],["1998-10-26",29.5767,30.2405,29.3555,30.1299,668900.0],["1998-10-27",30.3143,30.9781,30.0193,30.4618,489000.0],["1998-10-28",30.5356,30.7568,30.3881,30.4618,322200.0],["1998-10-29",30.4987,30.4987,30.3143,30.4618,259300.0],["1998-10-30",30.4987,31.4944,30.3143,31.31,1089900.0],["1998-11-02",31.31,31.7157,31.015,31.1994,164100.0],["1998-11-03",31.2731,31.7157,30.388,30.72,484800.0],["1998-11-04",31.1256,31.5682,30.9781,31.2363,208700.0],["1998-11-05",31.2363,32.3057,31.1994,31.8632,554900.0],["1998-11-06",32.3057,32.7483,31.7894,32.527,606700.0],["1998-11-09",32.4533,32.4533,31.2731,31.4575,174200.0],["1998-11-10",31.015,32.1582,30.9781,31.0519,125600.0],["1998-11-11",31.0519,31.4207,30.72,30.9781,129400.0],["1998-11-12",31.0519,31.0519,29.6505,30.3881,226700.0],["1998-11-13",30.2774,31.015,30.1668,30.2405,79400.0],["1998-11-16",30.3881,31.6419,30.3881,30.9781,99600.0],["1998-11-17",30.2405,31.4207,29.6505,31.3469,210300.0],["1998-11-18",30.9044,31.3469,30.4618,30.9781,52900.0],["1998-11-19",30.7568,31.2731,30.4618,30.7937,134000.0],["1998-11-20",30.7937,30.9412,30.6831,30.8675,228100.0],["1998-11-23",30.9044,31.6419,30.7568,31.3469,395000.0],["1998-11-24",31.4944,31.4944,30.72,30.9781,131000.0],["1998-11-25",30.7937,31.4207,30.7937,31.1625,73300.0],["1998-11-27",31.2731,31.2731,30.6831,30.6831,39800.0],["1998-11-30",30.5724,30.5724,29.798,29.798,334800.0],["1998-12-01",29.9455,30.3881,29.503,30.3512,242300.0],["1998-12-02",30.3512,31.1625,29.6505,30.9412,235900.0],["1998-12-03",31.1256,32.0845,30.4618,31.3469,304100.0],["1998-12-04",31.5313,32.4533,31.5313,32.1214,188000.0],["1998-12-07",31.8632,32.3057,31.605,32.1582,215000.0],["1998-12-08",32.3057,32.3057,31.7526,31.9001,238200.0],["1998-12-09",31.937,32.1582,31.7157,31.937,156900.0],["1998-12-10",31.7894,32.0845,31.7157,32.0107,215300.0],["1998-12-11",31.7157,31.9001,31.5682,31.8632,376500.0],["1998-12-14",31.937,31.937,31.4944,31.6788,245200.0],["1998-12-15",31.5682,31.8632,31.5682,31.8263,199100.0],["1998-12-16",31.6788,31.8632,31.1994,31.7157,165300.0],["1998-12-17",31.7157,32.1582,31.5682,32.1582,310800.0],["1998-12-18",32.232,33.0433,32.1582,33.0433,395800.0],["1998-12-21",32.9696,33.5596,32.232,32.527,193000.0],["1998-12-22",32.3795,32.6008,32.232,32.4901,253200.0],["1998-12-23",32.4901,33.7809,32.3795,33.7624,209600.0],["1998-12-24",33.5965,33.6334,33.0433,33.0433,103200.0],["1998-12-28",33.3384,34.2972,33.0433,34.2972,312100.0],["1998-12-29",34.0391,35.5142,34.0391,35.0532,371100.0],["1998-12-30",35.1915,36.7441,35.1545,36.1896,763500.0],["1998-12-31",36.1526,36.9658,36.0417,36.8919,520900.0],["1999-01-04",36.8549,36.9658,34.8957,35.672,522100.0],["1999-01-05",35.635,36.3744,35.5241,35.5611,257100.0],["1999-01-06",35.9308,36.0786,35.3393,35.5981,179200.0],["1999-01-07",35.3393,35.4872,34.3043,35.3393,150900.0],["1999-01-08",35.1915,35.635,35.1915,35.4132,381800.0],["1999-01-11",35.3763,35.4502,34.1934,34.4522,224500.0],["1999-01-12",34.1934,34.8957,33.7128,34.2858,145700.0],["1999-01-13",33.8977,34.5261,33.3432,34.1564,163900.0],["1999-01-14",34.6,34.6,33.565,33.7128,114200.0],["1999-01-15",33.7128,34.5261,33.7128,34.2673,115900.0],["1999-01-19",34.3043,34.6,33.6759,34.4152,142300.0],["1999-01-20",34.4891,35.0066,34.3043,34.5261,89600.0],["1999-01-21",34.3782,35.1915,34.3043,34.9697,264100.0],["1999-01-22",34.7479,35.0436,34.4522,34.4522,168700.0],["1999-01-25",34.6739,35.8568,34.4891,35.0436,263100.0],["1999-01-26",35.2654,36.2265,34.8218,36.0417,219600.0],["1999-01-27",35.5611,35.8199,33.565,34.3782,450600.0],["1999-01-28",34.3043,35.0066,34.1934,35.0066,494700.0],["1999-01-29",34.9697,35.3393,34.1564,34.3043,251500.0],["1999-02-01",34.3043,36.744,34.3043,35.4872,1054100.0],["1999-02-02",35.3763,36.1526,35.1915,36.0786,538900.0],["1999-02-03",35.6351,35.9308,35.4872,35.7829,220300.0],["1999-02-04",35.6351,35.8569,35.3393,35.709,284600.0],["1999-02-05",35.8569,36.1156,35.4872,35.7829,354600.0],["1999-02-08",35.635,35.8568,35.3393,35.4132,354600.0],["1999-02-09",35.4132,35.709,35.2654,35.5426,791200.0],["1999-02-10",35.3763,35.7459,35.0066,35.4132,384300.0],["1999-02-11",35.635,35.635,35.1175,35.5611,148700.0],["1999-02-12",35.2284,36.3744,34.9697,35.8569,324200.0],["1999-02-16",36.1526,36.8919,36.0047,36.4483,197900.0],["1999-02-17",36.2265,36.9658,36.0786,36.3374,131200.0],["1999-02-18",36.3744,36.8179,36.1526,36.4483,172200.0],["1999-02-19",36.4483,36.5962,35.709,36.0047,281700.0],["1999-02-22",36.4113,36.9288,36.0786,36.6331,171400.0],["1999-02-23",36.5962,37.2246,36.4853,36.6701,120000.0],["1999-02-24",36.5222,37.3355,36.4853,36.9289,329400.0],["1999-02-25",36.5222,36.6331,35.9308,36.4853,374400.0],["1999-02-26",36.3744,37.9639,36.2635,37.853,550100.0],["1999-03-01",37.816,38.4445,37.4833,38.2966,329400.0],["1999-03-02",38.1857,38.6663,38.0378,38.4445,290400.0],["1999-03-03",38.2966,38.5184,38.0009,38.0009,335700.0],["1999-03-04",38.0009,39.2577,38.0009,39.0359,419100.0],["1999-03-05",39.2947,39.6643,38.888,39.5165,216300.0],["1999-03-08",39.5164,40.5145,39.2577,39.6458,351800.0],["1999-03-09",39.6274,39.6274,38.962,38.962,224400.0],["1999-03-10",39.0729,39.6274,38.888,39.6274,192100.0],["1999-03-11",39.6274,40.2188,39.1838,39.997,330200.0],["1999-03-12",40.2188,40.2558,39.0359,39.4795,305200.0],["1999-03-15",39.5165,40.2188,39.3316,40.034,278100.0],["1999-03-16",39.8491,40.3297,39.4795,40.2188,284300.0],["1999-03-17",40.3667,40.3667,40.034,40.1449,190400.0],["1999-03-18",39.997,40.3667,39.997,40.2928,206800.0],["1999-03-19",39.96,40.1449,39.2946,39.2946,324200.0],["1999-03-22",39.2947,39.6273,39.0359,39.4056,191600.0],["1999-03-23",39.0359,39.3316,38.7032,38.7032,153400.0],["1999-03-24",38.8141,38.8141,37.4833,38.4075,205500.0],["1999-03-25",38.7032,39.8122,38.5923,39.3686,231500.0],["1999-03-26",39.4425,39.8492,38.8141,39.2207,123300.0],["1999-03-29",39.3316,39.7752,39.3316,39.7013,206000.0],["1999-03-30",39.6273,39.7382,39.2577,39.2946,187500.0],["1999-03-31",39.5629,39.5629,38.7849,39.4147,712500.0],["1999-04-01",39.3406,39.3406,38.5997,39.1924,151100.0],["1999-04-05",39.1183,40.3778,38.8961,40.1926,230200.0],["1999-04-06",40.0815,40.3038,38.5997,38.5997,275100.0],["1999-04-07",38.822,39.2665,38.6738,38.6923,343200.0],["1999-04-08",38.9331,40.0815,38.6368,39.8592,158400.0],["1999-04-09",40.0815,40.1556,39.4888,39.9333,144500.0],["1999-04-12",40.0074,40.1185,39.5629,39.9333,246100.0],["1999-04-13",39.9333,40.526,39.3406,39.711,173000.0],["1999-04-14",39.711,41.9337,39.4888,40.6371,658500.0],["1999-04-15",41.1928,41.4151,40.6001,40.7483,349200.0],["1999-04-16",41.1187,41.1928,40.6742,40.8964,135300.0],["1999-04-19",41.2669,42.7486,41.0817,41.8966,279800.0],["1999-04-20",41.7855,42.4152,41.415,41.8966,315800.0],["1999-04-21",42.0818,44.9713,41.5632,44.9713,522400.0],["1999-04-22",44.0822,44.1563,40.8964,41.1928,308300.0],["1999-04-23",41.4892,41.4892,40.8965,40.9705,275900.0],["1999-04-26",40.9705,42.0448,40.9705,41.1187,194600.0],["1999-04-27",41.1187,41.9337,41.0446,41.4891,274900.0],["1999-04-28",41.4891,41.7114,41.1928,41.1928,275800.0],["1999-04-29",41.1187,41.2669,40.3037,40.4149,244800.0],["1999-04-30",40.3037,40.6742,39.0442,39.5258,524800.0],["1999-05-03",39.7851,39.8592,39.5258,39.7481,464600.0],["1999-05-04",40.0074,40.0074,38.5997,38.6553,479200.0],["1999-05-05",38.5997,38.8961,38.1552,38.2293,948500.0],["1999-05-06",38.0811,38.3775,36.4512,37.0439,406600.0],["1999-05-07",37.6736,38.4145,37.3402,38.2293,544200.0],["1999-05-10",38.0441,38.4886,37.7848,38.4516,404100.0],["1999-05-11",38.4886,39.1924,38.3775,39.0813,370400.0],["1999-05-12",39.1924,39.1924,38.3034,38.7479,229400.0],["1999-05-13",38.822,39.1924,38.7479,39.1183,242800.0],["1999-05-14",38.822,39.1183,37.3402,37.3402,357100.0],["1999-05-17",37.4514,37.6366,36.4512,36.4512,420500.0],["1999-05-18",36.4512,37.7107,36.4512,36.7475,276200.0],["1999-05-19",36.8957,37.4884,36.6735,37.118,107400.0],["1999-05-20",36.7476,37.3403,36.7476,37.0439,184600.0],["1999-05-21",37.2661,37.2661,36.5623,36.5993,221300.0],["1999-05-24",36.5993,36.8216,36.0807,36.5253,222500.0],["1999-05-25",36.5993,36.5993,35.7844,35.8214,315900.0],["1999-05-26",35.8585,36.7846,35.7844,36.4882,366100.0],["1999-05-27",36.5253,36.5993,36.2289,36.5253,249200.0],["1999-05-28",36.5253,38.1552,36.4512,37.7848,291400.0],["1999-06-01",37.6366,37.8218,36.5253,37.5625,228300.0],["1999-06-02",37.7848,38.007,37.5625,37.8589,195000.0],["1999-06-03",37.8959,38.7479,37.4514,38.4886,282300.0],["1999-06-04",38.4886,39.0443,38.2293,38.7479,157100.0],["1999-06-07",36.1919,36.1919,33.3765,34.7286,4267100.0],["1999-06-08",35.2287,35.2658,34.1545,34.1545,1825700.0],["1999-06-09",34.1174,34.1174,33.1543,33.3765,443000.0],["1999-06-10",33.1913,33.3024,32.3393,32.5986,425800.0],["1999-06-11",32.6727,33.0431,32.5245,32.895,657700.0],["1999-06-14",33.0431,33.1913,32.1541,32.1911,437900.0],["1999-06-15",32.2282,32.4875,32.0059,32.0615,344500.0],["1999-06-16",32.4504,32.895,32.3023,32.7468,644200.0],["1999-06-17",32.7468,32.9691,32.5245,32.932,314100.0],["1999-06-18",32.932,33.4136,32.895,33.3765,606800.0],["1999-06-21",33.4136,34.3767,33.3024,33.5154,769300.0],["1999-06-22",34.3027,34.9694,33.9322,34.9324,1235500.0],["1999-06-23",34.8953,35.8585,34.8583,35.4139,629900.0],["1999-06-24",35.488,35.6362,35.1917,35.2658,746100.0],["1999-06-25",35.3399,35.3399,35.1176,35.2658,474700.0],["1999-06-28",35.3028,35.7844,35.1917,35.7103,669800.0],["1999-06-29",35.8955,37.155,35.8585,37.155,707900.0],["1999-06-30",37.5138,37.9604,37.2161,37.8115,564300.0],["1999-07-01",37.8115,38.3697,37.6999,38.2209,344900.0],["1999-07-02",38.2581,38.2581,37.2533,37.2533,422300.0],["1999-07-06",37.1044,37.9604,36.8811,37.7743,334700.0],["1999-07-07",37.7371,38.4814,37.5882,38.3511,193700.0],["1999-07-08",38.3697,38.3697,37.8115,37.8115,447300.0],["1999-07-09",37.9231,37.9604,37.5882,37.6998,193400.0],["1999-07-12",37.7371,38.1092,37.7371,37.9232,158800.0],["1999-07-13",37.8487,37.8487,36.8811,36.9927,127300.0],["1999-07-14",36.9927,37.1416,35.9507,36.2484,280900.0],["1999-07-15",36.3229,36.8439,36.0251,36.6578,292000.0],["1999-07-16",36.6578,37.03,36.3973,36.695,277900.0],["1999-07-19",36.7695,36.9555,36.4717,36.5648,110700.0],["1999-07-20",36.5462,36.5834,35.132,35.1506,203900.0],["1999-07-21",35.5413,35.7274,34.9831,35.1692,427500.0],["1999-07-22",35.2808,35.2808,34.3876,34.9831,433400.0],["1999-07-23",34.9831,35.0947,33.4572,34.4621,1138400.0],["1999-07-26",34.1643,35.3925,34.0155,34.7598,241700.0],["1999-07-27",35.0575,35.3552,34.9459,35.0947,426500.0],["1999-07-28",35.2808,35.5041,34.7598,34.7598,582300.0],["1999-07-29",34.797,34.797,34.0899,34.4621,126400.0],["1999-07-30",34.6109,34.6109,34.1271,34.5365,218900.0],["1999-08-02",34.5365,35.3925,34.4621,34.8528,290300.0],["1999-08-03",34.8714,34.9459,34.6109,34.6854,499600.0],["1999-08-04",34.8342,34.8342,34.2388,34.276,207900.0],["1999-08-05",34.2388,34.5365,33.42,33.42,288200.0],["1999-08-06",33.6061,33.6061,32.0058,32.3035,512600.0],["1999-08-09",32.378,33.1967,32.2291,32.9734,454500.0],["1999-08-10",33.0479,33.0479,32.2105,32.2663,244000.0],["1999-08-11",32.6013,33.0106,31.1126,31.7825,440200.0],["1999-08-12",31.9686,32.1547,31.7825,31.8569,132600.0],["1999-08-13",32.0802,32.4524,31.9314,32.1547,166800.0],["1999-08-16",32.2663,32.3035,31.5592,32.1919,328000.0],["1999-08-17",32.4896,34.0155,32.3966,33.2711,699600.0],["1999-08-18",33.2712,34.1364,33.2712,33.6805,262300.0],["1999-08-19",33.5317,33.7177,33.1967,33.5689,191700.0],["1999-08-20",33.6433,33.6433,32.0802,32.4896,1256200.0],["1999-08-23",32.4152,33.3084,32.378,33.0106,565200.0],["1999-08-24",33.0106,33.2712,32.899,33.0479,306700.0],["1999-08-25",32.9734,33.1595,32.0803,32.5641,378800.0],["1999-08-26",32.7129,32.7873,32.4524,32.5268,327100.0],["1999-08-27",32.5268,32.6757,32.1175,32.1175,187300.0],["1999-08-30",32.0802,32.378,28.7308,29.1774,2122600.0],["1999-08-31",29.289,30.7777,29.1774,29.624,1547400.0],["1999-09-01",29.9961,30.8149,29.7356,30.5916,502400.0],["1999-09-02",30.4427,30.5544,29.1402,29.4751,1165500.0],["1999-09-03",30.0334,30.7777,30.0334,30.7777,243100.0],["1999-09-07",30.7032,30.7032,30.0706,30.4055,266100.0],["1999-09-08",30.3311,30.3311,29.9589,30.1822,253400.0],["1999-09-09",30.1822,30.4427,29.9217,30.0147,412400.0],["1999-09-10",30.0706,30.8521,30.0334,30.4427,314400.0],["1999-09-13",30.0706,30.3683,30.0334,30.3683,211300.0],["1999-09-14",30.2194,30.2566,29.6984,30.145,315900.0],["1999-09-15",30.3683,30.5544,30.1822,30.2566,304900.0],["1999-09-16",30.2566,30.3311,30.1078,30.145,309300.0],["1999-09-17",30.1822,30.2566,29.624,29.8845,314700.0],["1999-09-20",30.2939,31.1126,30.1822,30.5916,516300.0],["1999-09-21",30.5916,31.2987,30.5172,31.1499,867100.0],["1999-09-22",31.2243,32.1174,31.187,32.0802,782800.0],["1999-09-23",32.3035,32.8618,31.9314,32.378,997600.0],["1999-09-24",32.3408,32.4524,32.1175,32.378,1190800.0],["1999-09-27",32.4896,32.6757,32.1175,32.1919,936800.0],["1999-09-28",31.9314,31.9314,31.4104,31.6895,572600.0],["1999-09-29",31.7081,32.3035,31.6709,32.1547,429200.0],["1999-09-30",32.4779,33.114,32.1038,33.0018,498100.0],["1999-10-01",32.8147,32.8521,31.4303,32.0289,611200.0],["1999-10-04",32.0289,33.3385,31.8793,33.3011,584500.0],["1999-10-05",33.0766,34.2366,33.0766,33.7127,599500.0],["1999-10-06",33.7127,34.3488,33.7127,34.3114,380400.0],["1999-10-07",34.274,34.3488,33.9746,34.1243,366400.0],["1999-10-08",34.2365,34.4236,34.1243,34.2365,431500.0],["1999-10-11",34.1617,34.6856,34.1617,34.6856,360800.0],["1999-10-12",34.6481,34.723,34.2366,34.3488,237500.0],["1999-10-13",34.0495,34.4985,33.6005,33.825,378600.0],["1999-10-14",33.7127,33.8624,33.3385,33.8624,447900.0],["1999-10-15",32.4779,32.5154,31.6548,31.8418,683600.0],["1999-10-18",31.9354,33.5631,31.8419,33.4134,262400.0],["1999-10-19",33.5256,33.6005,33.114,33.114,285600.0],["1999-10-20",33.3011,33.825,32.9644,33.7688,661700.0],["1999-10-21",33.4134,33.5256,32.7773,32.8895,322300.0],["1999-10-22",32.9644,34.5733,32.8895,34.3488,594100.0],["1999-10-25",34.3114,34.4236,33.8998,34.1991,449800.0],["1999-10-26",34.1617,34.1991,33.3385,33.5256,758500.0],["1999-10-27",33.4508,33.6005,33.114,33.4882,595200.0],["1999-10-28",33.6753,35.3965,33.4882,34.91,1689100.0],["1999-10-29",35.0971,36.1448,35.0971,35.2842,860800.0],["1999-11-01",35.3216,35.621,35.172,35.3591,617400.0],["1999-11-02",35.3217,36.6313,35.3217,36.4067,830500.0],["1999-11-03",36.3693,36.968,35.9577,35.9577,778600.0],["1999-11-04",36.07,37.1925,35.9951,36.2945,578500.0],["1999-11-05",36.5938,37.4544,36.5938,37.2299,461700.0],["1999-11-08",36.968,37.7163,36.968,37.6789,273700.0],["1999-11-09",37.6041,37.7163,36.9306,37.1177,544900.0],["1999-11-10",37.0428,37.1925,36.8183,37.1177,397800.0],["1999-11-11",37.0802,37.1551,36.4816,37.0428,171600.0],["1999-11-12",37.1177,37.7912,37.0054,37.6789,719800.0],["1999-11-15",37.4918,37.7163,37.2673,37.6789,339000.0],["1999-11-16",37.7163,37.9034,37.4918,37.7911,199500.0],["1999-11-17",37.7537,38.1279,37.6789,38.0905,966700.0],["1999-11-18",37.9034,39.0259,37.9034,38.6143,620600.0],["1999-11-19",38.6143,38.764,38.315,38.6892,459600.0],["1999-11-22",38.6892,38.764,38.1279,38.2027,405300.0],["1999-11-23",38.0905,38.1653,37.1177,37.417,562600.0],["1999-11-24",37.3796,37.6789,37.1925,37.6415,713800.0],["1999-11-26",37.5667,37.7537,37.5667,37.6789,106100.0],["1999-11-29",37.5854,37.5854,36.8932,36.968,274200.0],["1999-11-30",36.968,38.9137,36.968,38.6517,672200.0],["1999-12-01",38.6143,39.2504,38.6143,39.1008,559800.0],["1999-12-02",38.9137,39.5872,38.9137,39.4375,249300.0],["1999-12-03",39.4749,40.7471,39.3627,40.4478,584200.0],["1999-12-06",40.2233,40.3355,39.1382,39.4375,808500.0],["1999-12-07",39.4936,39.4936,38.0531,38.0905,821700.0],["1999-12-08",38.2776,38.2776,36.968,37.0428,568900.0],["1999-12-09",37.2673,38.0531,37.2299,37.9034,513100.0],["1999-12-10",37.9783,38.7266,37.9783,38.2776,641400.0],["1999-12-13",38.1747,38.3898,38.0905,38.1279,490700.0],["1999-12-14",37.9408,37.9782,37.5292,37.6789,518700.0],["1999-12-15",37.6415,37.6415,36.7435,37.3422,609700.0],["1999-12-16",37.3047,37.5667,36.8183,37.0428,533700.0],["1999-12-17",37.3422,37.3422,36.7809,36.7809,663300.0],["1999-12-20",37.0802,37.3422,36.6687,36.8183,492100.0],["1999-12-21",36.7435,38.8014,36.4067,38.6892,611600.0],["1999-12-22",41.8322,42.5057,40.0362,40.4478,892800.0],["1999-12-23",40.4478,40.7097,39.6994,39.9613,456800.0],["1999-12-27",35.621,37.866,35.0223,36.1074,1849300.0],["1999-12-28",35.7332,36.1448,35.2842,35.5087,899500.0],["1999-12-29",35.7706,35.8455,35.172,35.5648,481400.0],["1999-12-30",35.7145,35.7332,34.8726,35.0971,793200.0],["1999-12-31",35.172,35.7706,34.9475,35.4339,158100.0],["2000-01-03",35.3403,35.3965,31.9915,33.2263,1199600.0],["2000-01-04",32.7025,32.927,31.4303,31.6174,816100.0],["2000-01-05",31.5799,31.8793,30.5697,31.5799,1124700.0],["2000-01-06",31.5799,32.8895,31.3554,32.0289,1112100.0],["2000-01-07",32.1786,32.478,31.9167,32.1038,782000.0],["2000-01-10",32.1412,32.1786,30.8316,31.5238,408800.0],["2000-01-11",31.5425,31.7296,29.8588,29.8588,987800.0],["2000-01-12",30.2329,30.3826,29.3349,30.1207,794300.0],["2000-01-13",30.5697,33.2263,30.5323,32.7399,458700.0],["2000-01-14",33.5256,33.9746,32.8895,33.3011,596500.0],["2000-01-18",33.3011,33.6005,31.5799,31.6174,476800.0],["2000-01-19",31.5799,32.7024,31.5051,31.9541,310400.0],["2000-01-20",32.4031,32.4031,31.0935,31.3928,368200.0],["2000-01-21",31.8044,31.9167,30.102,31.6548,448900.0],["2000-01-24",32.0289,32.4779,30.7568,31.1309,573000.0],["2000-01-25",31.0187,32.2534,30.7568,32.1412,497200.0],["2000-01-26",32.3283,32.4592,31.4677,32.0664,541500.0],["2000-01-27",32.3538,35.2882,32.2785,34.7615,967300.0],["2000-01-28",34.4605,34.4605,33.031,33.7834,801400.0],["2000-01-31",33.821,35.702,33.7834,35.5892,440500.0],["2000-02-01",35.4387,36.1158,35.2506,35.9654,730800.0],["2000-02-02",35.8149,35.8525,35.2506,35.2882,655400.0],["2000-02-03",35.2506,35.8149,34.3853,34.8744,297300.0],["2000-02-04",34.8368,34.9872,33.1062,33.2943,240400.0],["2000-02-07",33.3319,33.5576,32.429,33.2567,384300.0],["2000-02-08",33.1438,35.1753,33.1062,34.9496,366000.0],["2000-02-09",35.2506,35.3258,32.5043,33.1814,935800.0],["2000-02-10",33.3695,34.0091,32.9557,33.0686,362500.0],["2000-02-11",33.3696,33.7081,32.8052,32.9181,448800.0],["2000-02-14",32.9181,33.2473,32.5419,32.5795,199400.0],["2000-02-15",32.73,33.4072,32.2409,32.9933,412600.0],["2000-02-16",32.9557,32.9933,32.6548,32.8429,233900.0],["2000-02-17",32.9557,33.5577,32.5419,33.125,439500.0],["2000-02-18",33.1062,33.1814,29.8708,30.0213,1174700.0],["2000-02-22",30.1342,30.8113,29.4194,30.7737,706100.0],["2000-02-23",30.7361,30.849,29.6827,30.4728,433000.0],["2000-02-24",30.5668,31.0371,30.3599,30.6232,821900.0],["2000-02-25",30.6232,30.6232,30.0213,30.0966,338300.0],["2000-02-28",30.0777,31.6954,29.9084,30.9994,1029200.0],["2000-02-29",31.1499,32.0528,30.6985,31.94,415700.0],["2000-03-01",31.9023,32.0152,30.3975,30.5104,786900.0],["2000-03-02",30.5104,31.4509,30.5104,30.9618,423300.0],["2000-03-03",30.8489,30.943,19.2618,23.3624,14244100.0],["2000-03-06",23.6258,25.5068,22.3467,25.0178,3842200.0],["2000-03-07",25.2058,25.2058,23.5505,23.9644,1162600.0],["2000-03-08",24.4158,24.4158,21.9705,22.5348,1449300.0],["2000-03-09",22.3843,22.6476,21.8952,22.1962,862200.0],["2000-03-10",22.2338,23.9267,21.7071,22.4219,822100.0],["2000-03-13",22.7981,23.4377,22.6477,22.8546,1970600.0],["2000-03-14",23.0803,23.2496,21.6695,21.9329,536200.0],["2000-03-15",22.121,23.7763,22.0833,23.3248,832300.0],["2000-03-16",23.8515,25.2059,23.8139,24.9049,1168300.0],["2000-03-17",24.3782,25.8454,24.303,24.6416,1010300.0],["2000-03-20",24.6792,24.8297,23.6634,23.6634,542200.0],["2000-03-21",23.6258,25.6573,23.2496,25.4316,511800.0],["2000-03-22",25.2811,26.6919,25.2811,25.3187,529200.0],["2000-03-23",25.1306,26.485,24.9801,26.485,673600.0],["2000-03-24",26.3345,26.485,25.2811,25.6197,579300.0],["2000-03-27",25.6385,25.6949,23.3624,23.7386,900300.0],["2000-03-28",23.701,24.8673,23.4001,23.9268,796100.0],["2000-03-29",23.8891,24.6039,23.4001,23.7857,876000.0],["2000-03-30",23.8139,24.7168,23.0615,23.0615,1151400.0],["2000-03-31",23.4001,25.883,23.2496,25.0554,1414100.0],["2000-04-03",26.5508,26.6354,23.212,24.0772,3809900.0],["2000-04-04",24.9801,26.3345,24.5287,25.0554,2188000.0],["2000-04-05",24.7168,25.093,24.6509,24.7544,668100.0],["2000-04-06",25.0177,25.7702,24.9049,25.5821,1571600.0],["2000-04-07",25.5821,25.6573,24.2277,24.4535,848400.0],["2000-04-10",24.4534,25.8078,24.4158,25.5068,1062400.0],["2000-04-11",25.3187,27.6888,25.2811,27.1621,993300.0],["2000-04-12",27.1621,29.6451,27.0869,27.4631,1448900.0],["2000-04-13",27.9898,29.0432,27.5383,28.5917,2637700.0],["2000-04-14",28.5165,28.5541,27.1621,27.1998,1453900.0],["2000-04-17",27.0869,27.1245,26.2216,27.0493,1156300.0],["2000-04-18",27.0869,27.1621,25.4316,26.2969,485300.0],["2000-04-19",26.3721,26.3721,24.002,24.6039,588900.0],["2000-04-20",24.7544,26.0335,24.5287,25.883,1204700.0],["2000-04-24",25.6949,27.0117,24.9425,26.184,373600.0],["2000-04-25",26.2968,27.9898,26.184,26.8612,235200.0],["2000-04-26",27.0869,27.0869,25.5068,25.8454,309900.0],["2000-04-27",25.5068,25.5821,24.6039,24.9425,308400.0],["2000-04-28",25.2059,25.4316,24.5287,24.9801,224700.0],["2000-05-01",24.9425,25.5444,24.7544,25.1306,325500.0],["2000-05-02",25.2058,25.883,24.7544,25.8454,605100.0],["2000-05-03",25.8078,25.883,24.3782,24.4911,336100.0],["2000-05-04",24.6039,25.2059,23.7387,24.4535,533600.0],["2000-05-05",24.3406,24.6792,24.0772,24.5287,331300.0],["2000-05-08",24.3406,25.4316,24.0772,25.2811,664400.0],["2000-05-09",25.394,26.1088,24.8673,25.2811,553000.0],["2000-05-10",24.9801,25.1306,23.5129,24.0396,312300.0],["2000-05-11",24.3535,25.4519,24.3156,24.9974,654400.0],["2000-05-12",24.8838,25.6791,24.5808,25.3761,347700.0],["2000-05-15",25.5276,25.8306,25.3004,25.6791,415200.0],["2000-05-16",26.0579,26.0958,25.2625,25.414,252800.0],["2000-05-17",25.2625,25.3383,24.5429,25.0353,255600.0],["2000-05-18",24.7702,25.6034,24.7323,25.0732,230300.0],["2000-05-19",24.7701,25.4519,24.6944,25.0921,433000.0],["2000-05-22",25.2625,25.7928,24.6565,25.6791,197400.0],["2000-05-23",25.414,26.5124,25.3004,26.0579,504000.0],["2000-05-24",26.039,26.929,25.9443,26.6639,498100.0],["2000-05-25",26.626,26.8911,25.9064,26.5881,430500.0],["2000-05-26",26.5503,27.7244,26.5124,27.232,536600.0],["2000-05-30",27.4971,28.4819,27.2699,28.3588,590700.0],["2000-05-31",27.9895,28.8227,27.5729,28.2546,646500.0],["2000-06-01",28.2168,29.4287,28.0274,28.747,389300.0],["2000-06-02",29.2204,30.0347,29.0121,29.2772,330000.0],["2000-06-05",29.4666,29.4666,28.0274,28.9364,266700.0],["2000-06-06",28.8796,28.8796,27.7244,28.1031,413700.0],["2000-06-07",27.8759,28.5576,27.6486,28.4061,287500.0],["2000-06-08",28.3683,28.3683,27.232,27.3456,98300.0],["2000-06-09",27.3456,27.9516,27.3456,27.4214,122100.0],["2000-06-12",27.4214,28.0653,27.232,27.9895,173800.0],["2000-06-13",27.7054,28.0558,27.5729,27.8759,181200.0],["2000-06-14",28.1031,28.141,27.4593,27.535,139200.0],["2000-06-15",27.6865,27.9895,26.8154,27.9138,648400.0],["2000-06-16",28.1978,28.2357,26.7775,27.2699,1581400.0],["2000-06-19",27.2699,29.4288,27.1941,28.5576,459600.0],["2000-06-20",28.747,29.5045,28.2168,29.4666,540600.0],["2000-06-21",29.2015,29.2394,28.444,28.8228,365300.0],["2000-06-22",28.7281,29.0879,28.5576,28.747,375700.0],["2000-06-23",28.8606,29.0121,28.6713,28.8985,147300.0],["2000-06-26",28.7849,28.9364,28.6334,28.8606,893500.0],["2000-06-27",28.9174,28.9364,28.7091,28.7849,359100.0],["2000-06-28",28.8606,28.8606,28.5955,28.7091,280200.0],["2000-06-29",28.7659,28.7849,28.0274,28.0653,374800.0],["2000-06-30",28.2357,28.2546,27.6486,27.8096,653100.0],["2000-07-03",27.8759,28.7849,27.8001,28.7849,200700.0],["2000-07-05",28.7849,29.0121,28.2168,28.5198,671300.0],["2000-07-06",28.5387,28.5576,26.7396,28.3304,673700.0],["2000-07-07",28.1978,29.0879,28.1789,28.7091,765600.0],["2000-07-10",28.747,28.9743,28.3683,28.7091,132300.0],["2000-07-11",28.4819,29.3151,28.4819,28.6713,218100.0],["2000-07-12",28.6902,29.2394,28.2925,28.2925,262000.0],["2000-07-13",28.5198,28.8606,28.0653,28.8606,328700.0],["2000-07-14",28.6712,29.0121,28.4819,28.9364,205900.0],["2000-07-17",29.0121,29.0121,27.6865,27.8001,481700.0],["2000-07-18",27.8001,27.8759,27.3835,27.8759,387500.0],["2000-07-19",27.8948,27.9138,27.4593,27.535,181200.0],["2000-07-20",27.535,28.5576,27.535,28.2168,392100.0],["2000-07-21",27.9895,28.1789,27.4593,27.9895,132300.0],["2000-07-24",27.9895,28.0274,27.4214,27.6865,67700.0],["2000-07-25",27.5729,27.8001,27.3835,27.5729,81800.0],["2000-07-26",27.5918,27.6108,26.4366,26.6639,136900.0],["2000-07-27",26.7396,27.4971,26.626,26.9669,135200.0],["2000-07-28",26.929,27.0426,26.5124,26.5881,145300.0],["2000-07-31",26.7396,26.8911,26.3609,26.5124,232200.0],["2000-08-01",26.6071,26.626,26.181,26.3988,342600.0],["2000-08-02",26.4745,27.8001,26.4745,27.232,335100.0],["2000-08-03",27.1184,28.1031,26.9669,27.7244,471400.0],["2000-08-04",27.8759,28.7849,27.8001,28.141,454800.0],["2000-08-07",28.1599,28.1789,27.2699,27.5729,343300.0],["2000-08-08",27.6486,27.6486,27.0805,27.4214,236900.0],["2000-08-09",27.3646,27.3646,26.4745,26.6639,406400.0],["2000-08-10",27.0139,27.6988,27.0139,27.3183,635400.0],["2000-08-11",27.2232,27.5466,27.09,27.4515,364600.0],["2000-08-14",27.3183,27.3944,26.7476,27.052,368900.0],["2000-08-15",27.052,27.09,26.7476,26.7856,483900.0],["2000-08-16",26.8617,26.9378,26.1769,26.3291,350300.0],["2000-08-17",26.3291,26.8617,26.291,26.7095,248600.0],["2000-08-18",26.6525,26.6525,26.4052,26.4432,106700.0],["2000-08-21",26.4242,26.4242,25.6823,25.7964,190200.0],["2000-08-22",25.9296,26.2149,25.7203,25.9105,680600.0],["2000-08-23",25.8725,25.9106,24.7311,24.9974,1212200.0],["2000-08-24",25.0925,25.9486,25.0925,25.9105,552000.0],["2000-08-25",25.8725,26.253,25.7583,26.0247,401600.0],["2000-08-28",26.0818,26.1388,25.7964,25.7964,206000.0],["2000-08-29",25.9105,26.0627,25.5681,25.7203,343900.0],["2000-08-30",25.6062,26.3291,25.6062,26.253,338800.0],["2000-08-31",26.2149,27.2422,26.1769,27.2422,362600.0],["2000-09-01",27.2232,27.2803,26.4052,26.5954,298200.0],["2000-09-05",26.7096,26.8617,26.4052,26.5574,400500.0],["2000-09-06",26.4432,26.9378,26.253,26.6334,355800.0],["2000-09-07",26.9759,27.7368,26.6335,27.6607,702300.0],["2000-09-08",27.4324,28.2315,27.3183,27.851,903900.0],["2000-09-11",27.7368,28.3456,27.6988,28.1554,690800.0],["2000-09-12",28.2124,28.3456,27.889,28.0793,292800.0],["2000-09-13",28.0032,28.6119,27.7749,28.0032,985800.0],["2000-09-14",28.1173,28.4978,27.8129,27.851,779400.0],["2000-09-15",27.889,28.1173,27.7749,28.0032,919900.0],["2000-09-18",27.9651,28.1554,27.09,27.2422,500900.0],["2000-09-19",27.3373,27.7368,27.3183,27.3944,471100.0],["2000-09-20",27.7368,28.0412,27.2042,27.3183,644100.0],["2000-09-21",27.3944,27.5085,26.7856,26.9378,193700.0],["2000-09-22",26.7666,27.2803,26.4052,27.2803,314100.0],["2000-09-25",27.3564,28.6119,27.2422,27.9271,900200.0],["2000-09-26",27.851,28.8022,27.851,28.7166,543500.0],["2000-09-27",28.8022,30.1338,28.4217,30.0958,744300.0],["2000-09-28",30.0578,31.808,29.9056,31.5036,1814000.0],["2000-09-29",31.1231,31.4275,30.4382,31.1326,711100.0],["2000-10-02",31.2182,31.884,31.0089,31.2753,465100.0],["2000-10-03",31.1231,32.2645,31.047,32.2265,682600.0],["2000-10-04",32.1504,32.2645,31.6558,32.2645,627500.0],["2000-10-05",32.2265,32.5689,32.1123,32.4548,774800.0],["2000-10-06",32.5308,32.5689,31.1611,32.3406,878500.0],["2000-10-09",32.4167,32.4167,31.2753,32.0743,460100.0],["2000-10-10",32.0267,32.0362,30.9709,31.3133,570500.0],["2000-10-11",31.047,31.2277,28.3075,29.449,704900.0],["2000-10-12",29.3348,29.5251,27.6607,28.4978,618800.0],["2000-10-13",28.3836,30.6665,28.1934,30.1719,463800.0],["2000-10-16",30.0578,31.0851,29.9056,30.8948,304700.0],["2000-10-17",30.9138,31.1992,30.4002,30.8187,669700.0],["2000-10-18",29.4109,30.7426,28.9258,29.7534,605200.0],["2000-10-19",30.286,30.7807,30.1719,30.4002,284200.0],["2000-10-20",30.229,31.047,30.2099,30.7807,992600.0],["2000-10-23",30.7807,30.9709,30.6665,30.7807,481500.0],["2000-10-24",30.8948,31.9601,30.8567,31.6557,450100.0],["2000-10-25",31.3133,32.683,31.3133,31.846,557900.0],["2000-10-26",31.846,32.7972,30.8187,32.5689,481900.0],["2000-10-27",32.6069,33.444,32.5308,33.2157,753300.0],["2000-10-30",33.054,34.6615,33.0255,34.5093,616700.0],["2000-10-31",34.4713,35.1181,34.0147,34.9659,900000.0],["2000-11-01",35.0135,35.042,33.1777,34.1289,373700.0],["2000-11-02",34.1669,34.9279,34.0908,34.6996,335500.0],["2000-11-03",34.5474,35.004,34.1289,34.9659,334100.0],["2000-11-06",35.004,35.4605,34.3286,35.2323,360900.0],["2000-11-07",35.0991,35.3083,34.4998,34.9278,342300.0],["2000-11-08",34.8518,35.3083,34.3191,35.1561,536800.0],["2000-11-09",34.9659,35.6508,34.6235,34.6235,472200.0],["2000-11-10",34.7662,34.9659,34.0147,34.0908,433400.0],["2000-11-13",34.1748,34.1748,32.5329,33.6402,567800.0],["2000-11-14",33.583,34.1748,33.1439,33.2202,272100.0],["2000-11-15",33.182,33.2966,31.9983,32.9911,415600.0],["2000-11-16",32.6283,32.9911,32.151,32.4947,230300.0],["2000-11-17",32.9148,32.9529,31.6929,32.342,284100.0],["2000-11-20",32.3706,32.4183,30.7,31.7692,456100.0],["2000-11-21",31.6069,33.3348,31.3874,32.9147,475000.0],["2000-11-22",32.7238,32.762,32.1511,32.5711,349200.0],["2000-11-24",32.5711,32.8384,32.3801,32.5329,79500.0],["2000-11-27",32.9911,33.5257,32.8002,32.9911,216500.0],["2000-11-28",31.9983,32.9911,31.9983,32.8002,570400.0],["2000-11-29",32.9148,33.9839,32.6093,33.9075,401900.0],["2000-11-30",33.9266,34.4039,32.6093,33.3729,726800.0],["2000-12-01",33.3348,34.0603,33.2966,33.9839,405300.0],["2000-12-04",33.8502,33.9457,32.8002,33.6784,277300.0],["2000-12-05",34.0984,36.6568,33.793,35.7022,592400.0],["2000-12-06",35.7022,36.6568,34.9003,35.244,539600.0],["2000-12-07",35.4349,36.3131,35.3967,36.1127,453600.0],["2000-12-08",36.0458,37.2677,36.0458,37.115,493200.0],["2000-12-11",36.695,38.4133,36.275,38.3369,741200.0],["2000-12-12",38.2223,38.2605,36.695,36.695,465800.0],["2000-12-13",36.8286,37.0386,35.8549,36.3513,366600.0],["2000-12-14",35.9695,36.1604,34.9767,35.5304,448300.0],["2000-12-15",34.5185,35.1294,34.0985,34.824,1019300.0],["2000-12-18",34.9767,35.7404,34.824,35.664,1185700.0],["2000-12-19",35.5876,35.7404,34.5567,34.9003,582000.0],["2000-12-20",34.633,35.0531,34.4421,34.9385,444000.0],["2000-12-21",34.6521,36.1222,34.633,35.5876,455400.0],["2000-12-22",35.5685,38.0314,35.5685,37.7259,1029700.0],["2000-12-26",37.3823,37.6878,36.9241,37.5732,126200.0],["2000-12-27",37.3059,37.6496,36.9623,37.6496,157900.0],["2000-12-28",37.5541,38.1842,37.535,37.9169,381300.0],["2000-12-29",37.6496,38.1841,37.4205,38.146,553600.0],["2001-01-02",37.745,37.8787,36.1986,36.6186,428000.0],["2001-01-03",36.3131,37.8787,35.8167,37.8405,494100.0],["2001-01-04",37.6878,39.1006,36.6568,37.0768,747400.0],["2001-01-05",37.115,37.1914,35.4349,36.6568,1019700.0],["2001-01-08",36.4468,36.7332,36.0459,36.7332,433200.0],["2001-01-09",36.6568,36.8859,35.9313,36.3513,581000.0],["2001-01-10",36.2749,37.2677,36.084,37.115,404700.0],["2001-01-11",37.0386,37.1914,36.4659,36.8859,486900.0],["2001-01-12",36.905,36.9623,35.8167,35.8549,554500.0],["2001-01-16",35.7022,37.0386,35.664,36.8859,696600.0],["2001-01-17",36.9909,37.2677,36.4181,36.4181,603900.0],["2001-01-18",36.6186,36.6568,35.5113,35.8167,251800.0],["2001-01-19",36.084,36.084,34.9385,35.2822,293500.0],["2001-01-22",35.2822,35.8931,35.244,35.8549,379800.0],["2001-01-23",35.8549,36.3513,35.7786,36.1222,264500.0],["2001-01-24",36.275,36.5041,35.8931,35.9313,187100.0],["2001-01-25",35.4349,35.9313,34.6712,34.9385,881700.0],["2001-01-26",35.034,35.0531,34.5567,34.824,823200.0],["2001-01-29",34.8049,35.4731,34.5948,34.6712,487300.0],["2001-01-30",34.7858,34.9003,33.8312,34.2512,466200.0],["2001-01-31",34.213,34.4421,33.6784,34.1366,408600.0],["2001-02-01",34.1366,34.2894,33.8693,34.213,246700.0],["2001-02-02",34.0984,34.8239,33.9457,34.213,188000.0],["2001-02-05",34.2512,34.6712,33.9839,34.5185,171300.0],["2001-02-06",34.6712,34.6712,33.9075,34.3276,343600.0],["2001-02-07",34.213,34.7476,34.1366,34.633,240800.0],["2001-02-08",34.633,34.9385,34.2894,34.7476,179300.0],["2001-02-09",34.7476,35.3585,34.6712,35.0912,205600.0],["2001-02-12",35.1564,35.8653,35.0989,35.7503,291600.0],["2001-02-13",35.712,35.9419,35.597,35.7503,209400.0],["2001-02-14",35.6353,36.2484,35.597,35.9802,276000.0],["2001-02-15",35.9419,35.9419,35.4821,35.597,386400.0],["2001-02-16",35.3288,35.4054,34.869,35.0223,345200.0],["2001-02-20",34.9552,35.0223,34.3326,34.8307,225400.0],["2001-02-21",34.7157,34.8307,33.7961,33.9494,479800.0],["2001-02-22",33.9494,34.1793,32.8094,33.7865,229500.0],["2001-02-23",33.6428,33.911,33.0297,33.7961,246600.0],["2001-02-26",33.7961,34.8307,33.7961,34.6391,480600.0],["2001-02-27",34.6774,35.4054,34.5241,34.9456,312200.0],["2001-02-28",35.0989,35.4054,34.572,35.2139,359900.0],["2001-03-01",35.1372,35.4438,34.5242,35.2905,286700.0],["2001-03-02",35.2905,36.5167,35.2139,35.8653,483200.0],["2001-03-05",35.9802,36.3251,35.1755,35.5587,299200.0],["2001-03-06",35.5683,36.0185,34.9839,35.2139,163600.0],["2001-03-07",35.3288,35.3288,34.754,35.0223,257400.0],["2001-03-08",34.9456,35.0223,33.9877,34.5625,338000.0],["2001-03-09",34.5624,34.9073,33.9494,33.9494,197700.0],["2001-03-12",33.9877,34.0643,32.9531,33.1064,260600.0],["2001-03-13",32.9531,33.6045,32.7615,33.5662,477600.0],["2001-03-14",32.9531,33.1064,32.3017,32.4167,442300.0],["2001-03-15",32.9148,33.1064,32.455,32.6083,446800.0],["2001-03-16",32.2251,32.5316,31.4204,31.5354,821100.0],["2001-03-19",31.5354,31.8036,30.884,31.6886,411500.0],["2001-03-20",31.6407,32.6083,31.4204,31.4204,431000.0],["2001-03-21",31.1522,31.1905,29.7344,29.8877,417300.0],["2001-03-22",29.8494,30.1942,28.0485,28.7765,663000.0],["2001-03-23",28.9681,31.0372,28.9681,30.1943,473200.0],["2001-03-26",30.4947,31.6105,30.4947,31.3898,707900.0],["2001-03-27",31.402,32.5853,31.2855,32.4933,428300.0],["2001-03-28",32.2052,32.2113,31.8557,32.0396,419100.0],["2001-03-29",31.6963,32.1684,31.6963,31.7515,338300.0],["2001-03-30",31.7576,32.432,31.6963,31.9354,689200.0],["2001-04-02",31.9415,32.3032,31.8802,31.8986,710000.0],["2001-04-03",31.8802,31.9109,31.0403,31.8741,740100.0],["2001-04-04",31.8925,31.9967,30.8135,30.9116,854500.0],["2001-04-05",30.9913,31.9415,30.979,31.8741,271200.0],["2001-04-06",31.635,32.1868,31.1445,31.3162,337200.0],["2001-04-09",31.3836,31.8373,31.2978,31.4817,152500.0],["2001-04-10",31.5553,32.0641,31.3897,31.9967,625300.0],["2001-04-11",31.9415,32.9531,31.9415,32.5117,556100.0],["2001-04-12",32.4994,32.6159,32.0519,32.6159,161400.0],["2001-04-16",32.6159,32.6772,31.727,32.0642,129300.0],["2001-04-17",32.058,32.0641,31.7269,31.9047,396200.0],["2001-04-18",32.0641,33.1064,32.0519,32.6711,316600.0],["2001-04-19",32.6282,33.9095,32.4136,33.8727,577900.0],["2001-04-20",33.8544,33.9034,33.3149,33.321,512400.0],["2001-04-23",33.0696,33.3823,32.0948,32.2113,423000.0],["2001-04-24",32.1868,32.8305,32.1807,32.4995,212500.0],["2001-04-25",32.4443,32.5301,31.6963,32.4075,299000.0],["2001-04-26",32.3891,32.5178,32.2726,32.3032,181900.0],["2001-04-27",32.2542,32.8305,32.2542,32.6834,377400.0],["2001-04-30",32.714,33.1677,32.5853,32.6711,598600.0],["2001-05-01",32.7447,33.0389,32.5791,32.7631,464700.0],["2001-05-02",32.7569,33.3026,32.7569,33.2719,333200.0],["2001-05-03",33.2903,33.2903,33.0451,33.0819,247500.0],["2001-05-04",32.9838,33.7195,32.9838,33.5662,410700.0],["2001-05-07",33.6643,33.7379,33.3271,33.3578,249900.0],["2001-05-08",33.3945,33.4129,33.0757,33.1432,270200.0],["2001-05-09",33.1371,33.1493,32.9225,33.1064,189800.0],["2001-05-10",33.1248,33.2781,32.9899,33.2597,207600.0],["2001-05-11",33.2596,33.2903,32.9286,32.9715,183200.0],["2001-05-14",33.1254,34.9222,32.91,33.0023,339500.0],["2001-05-15",32.9961,33.1069,32.8608,33.07,547200.0],["2001-05-16",32.9715,33.9253,32.9531,33.8453,730000.0],["2001-05-17",33.8453,33.8761,33.5684,33.7223,481300.0],["2001-05-18",33.8392,33.8453,33.3531,33.593,428200.0],["2001-05-21",33.6976,33.7222,33.2915,33.3407,361500.0],["2001-05-22",33.3407,33.5684,33.1869,33.39,698300.0],["2001-05-23",33.3838,33.4453,33.1069,33.1746,829300.0],["2001-05-24",33.2484,33.3161,33.0207,33.1254,367600.0],["2001-05-25",33.0392,33.1438,32.9038,33.1069,354600.0],["2001-05-29",33.0146,33.0146,32.8546,32.91,291700.0],["2001-05-30",32.9284,33.4453,32.7992,32.7992,478900.0],["2001-05-31",32.9223,33.3223,32.873,33.3161,226700.0],["2001-06-01",33.3161,33.9069,33.193,33.7653,288500.0],["2001-06-04",33.7838,34.2761,33.7592,34.1838,296400.0],["2001-06-05",34.1961,34.8238,34.1961,34.6515,745900.0],["2001-06-06",34.7315,34.8299,34.4669,34.7992,540100.0],["2001-06-07",34.7745,34.9222,34.633,34.8545,707500.0],["2001-06-08",34.8484,34.8791,34.5222,34.7684,511500.0],["2001-06-11",34.7376,34.7376,34.4607,34.6084,294700.0],["2001-06-12",34.5776,34.7068,34.2761,34.7068,265400.0],["2001-06-13",34.633,35.1253,34.5961,34.7992,229500.0],["2001-06-14",34.8053,35.0022,34.393,34.393,423200.0],["2001-06-15",34.6453,34.7438,34.2392,34.6822,606000.0],["2001-06-18",34.633,34.7622,34.3992,34.3992,406900.0],["2001-06-19",34.4607,34.7684,34.4546,34.6761,720500.0],["2001-06-20",36.4607,36.4668,35.6607,36.0545,2880200.0],["2001-06-21",36.0915,36.6453,36.0176,36.6391,1888400.0],["2001-06-22",35.9376,35.9438,34.5346,35.4145,21736400.0],["2001-06-25",35.3653,35.6607,34.9961,35.4884,1565200.0],["2001-06-26",35.4761,35.7037,35.2791,35.6114,1126200.0],["2001-06-27",35.5376,36.1776,35.3838,35.7345,606500.0],["2001-06-28",35.7591,36.2884,35.7222,36.1776,505100.0],["2001-06-29",36.2391,36.3068,35.5684,36.3068,729900.0],["2001-07-02",35.8268,36.3437,35.8268,36.313,377200.0],["2001-07-03",36.2514,36.4606,36.1837,36.356,232500.0],["2001-07-05",36.3376,36.3499,35.8207,35.9622,296700.0],["2001-07-06",35.9007,35.9376,35.4453,35.4637,382800.0],["2001-07-09",35.5315,35.5991,35.1068,35.4207,338000.0],["2001-07-10",35.4145,35.5068,34.8607,34.953,813900.0],["2001-07-11",34.953,35.1376,34.5715,35.0761,334000.0],["2001-07-12",35.0822,35.5499,34.8792,35.4022,373100.0],["2001-07-13",35.3715,36.2453,35.3715,35.9253,391100.0],["2001-07-16",35.9622,35.9991,35.4884,35.593,242600.0],["2001-07-17",35.5684,36.2945,35.3837,36.1283,219900.0],["2001-07-18",36.0607,36.3068,35.6422,36.3068,162300.0],["2001-07-19",36.3068,36.393,35.7653,36.3499,298000.0],["2001-07-20",36.0914,36.2391,35.8514,36.1653,246700.0],["2001-07-23",35.9437,36.4299,35.8145,35.8822,241800.0],["2001-07-24",35.8637,36.2391,35.5684,35.9191,481200.0],["2001-07-25",35.9376,36.036,35.6976,35.9622,222300.0],["2001-07-26",35.9622,36.0237,35.6361,35.9376,215300.0],["2001-07-27",35.9376,36.1037,35.7653,35.993,367700.0],["2001-07-30",35.9253,35.993,35.6914,35.9561,402400.0],["2001-07-31",35.9561,36.1222,35.6361,35.9684,341300.0],["2001-08-01",35.9376,35.9684,35.2914,35.4699,791300.0],["2001-08-02",35.5376,35.9007,35.4699,35.6114,423100.0],["2001-08-03",35.6853,35.913,35.6607,35.913,342700.0],["2001-08-06",35.9376,36.0176,35.6607,35.8453,290500.0],["2001-08-07",35.7715,36.3068,35.7161,36.0361,221900.0],["2001-08-08",36.0607,36.3007,35.6176,35.7161,196900.0],["2001-08-09",35.6668,35.9315,35.4145,35.7838,344200.0],["2001-08-10",35.753,36.233,35.7345,36.0053,319900.0],["2001-08-13",35.9744,36.0917,35.7644,35.8632,418100.0],["2001-08-14",35.8447,36.1226,35.8447,36.1226,406300.0],["2001-08-15",36.067,36.4252,36.0176,36.2152,297400.0],["2001-08-16",36.2276,36.6722,36.1473,36.4684,491900.0],["2001-08-17",36.5919,36.8759,36.4807,36.7401,400000.0],["2001-08-20",36.7092,36.9685,36.456,36.7833,303000.0],["2001-08-21",36.7895,37.0735,36.5239,36.6598,485400.0],["2001-08-22",36.7957,36.9068,36.5363,36.9006,316600.0],["2001-08-23",36.7339,36.9809,36.7339,36.8944,243200.0],["2001-08-24",36.8574,36.8636,35.9806,36.1967,275100.0],["2001-08-27",36.3264,36.3387,35.394,35.6286,640700.0],["2001-08-28",35.641,35.8756,35.4187,35.499,903500.0],["2001-08-29",35.5236,35.5236,34.9988,35.2211,926300.0],["2001-08-30",35.2149,35.5483,35.1038,35.4187,606800.0],["2001-08-31",35.499,35.7212,35.2026,35.3569,399500.0],["2001-09-04",35.4743,35.7892,34.9741,35.0852,251000.0],["2001-09-05",35.0235,35.0297,34.4369,34.758,449300.0],["2001-09-06",34.7642,34.8568,34.0417,34.2022,207200.0],["2001-09-07",34.1776,34.5172,33.7762,33.9367,336500.0],["2001-09-10",33.9367,34.0046,33.2575,33.3686,407300.0],["2001-09-17",33.381,33.4366,32.0719,33.2204,1250000.0],["2001-09-18",33.2081,33.4057,32.603,33.2513,530600.0],["2001-09-19",33.2575,33.6403,32.2695,32.8808,937300.0],["2001-09-20",32.7821,32.8068,31.6768,32.5906,767200.0],["2001-09-21",31.263,33.5786,31.016,31.8743,1474400.0],["2001-09-24",32.0102,32.8376,31.8929,32.0102,700300.0],["2001-09-25",32.0966,32.5289,31.9793,32.2572,802700.0],["2001-09-26",32.1707,32.5783,31.4791,32.2325,861600.0],["2001-09-27",32.1831,33.4366,32.1707,33.3439,659200.0],["2001-09-28",33.344,33.344,32.7574,33.134,1217800.0],["2001-10-01",33.0969,33.1031,32.2078,32.4486,768300.0],["2001-10-02",32.4424,32.4733,31.8434,32.4486,613300.0],["2001-10-03",32.4177,32.4486,30.5406,30.6394,1761200.0],["2001-10-04",30.695,30.874,30.0466,30.3245,977000.0],["2001-10-05",30.3183,30.3492,28.1077,28.3609,1346200.0],["2001-10-08",28.4905,28.4967,27.1136,27.1197,1225800.0],["2001-10-09",27.2371,27.7681,27.0765,27.4161,1218100.0],["2001-10-10",27.4717,28.0274,27.1012,27.3914,673500.0],["2001-10-11",27.3235,27.9101,27.1938,27.4717,818800.0],["2001-10-12",27.4223,27.447,26.6443,27.0209,365900.0],["2001-10-15",27.0148,27.1815,26.1565,26.9283,806600.0],["2001-10-16",27.1074,28.5399,27.0889,27.6508,834700.0],["2001-10-17",27.8792,28.1818,27.2309,27.4161,570600.0],["2001-10-18",27.41,27.4223,26.1194,26.212,665800.0],["2001-10-19",26.3973,27.1197,26.3849,27.0456,1225500.0],["2001-10-22",27.2,27.7249,27.1197,27.7125,848500.0],["2001-10-23",27.7434,28.3362,27.6199,28.1509,643800.0],["2001-10-24",28.1262,28.929,28.1201,28.5585,880500.0],["2001-10-25",28.4967,29.6514,28.33,29.3982,1042900.0],["2001-10-26",29.5341,30.0466,29.355,29.9169,554600.0],["2001-10-29",29.9169,29.9293,29.1142,29.8366,969400.0],["2001-10-30",29.7873,30.1022,29.3797,29.7008,912300.0],["2001-10-31",29.6082,30.0404,29.3674,29.5897,577300.0],["2001-11-01",29.5897,30.0095,29.1821,29.954,295900.0],["2001-11-02",29.954,29.9601,29.4229,29.6638,594300.0],["2001-11-05",29.8552,30.4727,29.707,30.2627,747000.0],["2001-11-06",30.1207,30.7382,29.8984,30.4665,727700.0],["2001-11-07",30.4603,31.1581,30.3986,30.7135,354300.0],["2001-11-08",30.7752,30.874,30.2874,30.3615,580900.0],["2001-11-09",30.4731,30.7211,29.9709,30.2189,508900.0],["2001-11-12",30.1817,30.2871,29.3385,29.9027,319800.0],["2001-11-13",29.9771,30.1259,29.4005,29.8221,845700.0],["2001-11-14",29.8779,30.1631,29.7353,29.8655,351600.0],["2001-11-15",29.8469,30.2499,29.6299,29.6609,231600.0],["2001-11-16",29.4253,29.6671,29.1711,29.2951,260800.0],["2001-11-19",29.3261,29.9461,29.2641,29.3571,324700.0],["2001-11-20",29.3571,29.4501,29.1401,29.2331,308800.0],["2001-11-21",29.2207,29.2703,28.8115,29.0409,197500.0],["2001-11-23",29.0905,29.4315,29.0099,29.3633,119600.0],["2001-11-26",29.3261,29.9709,29.1401,29.7911,548800.0],["2001-11-27",29.7911,30.0577,29.5121,29.7105,676100.0],["2001-11-28",29.7415,29.7601,29.3571,29.6547,482300.0],["2001-11-29",29.6547,30.1011,29.4997,30.0763,334800.0],["2001-11-30",30.0081,30.3801,29.9275,29.9337,596200.0],["2001-12-03",29.9275,30.0825,29.6981,29.7601,625900.0],["2001-12-04",29.8407,30.4049,29.7663,30.3305,378300.0],["2001-12-05",30.6901,31.6573,30.6157,31.3287,794900.0],["2001-12-06",31.3411,31.9177,31.2605,31.8681,510500.0],["2001-12-07",31.8371,31.9053,31.6201,31.8247,425000.0],["2001-12-10",31.7131,31.7813,31.4899,31.6635,427400.0],["2001-12-11",31.7875,31.9549,31.6263,31.7751,378100.0],["2001-12-12",31.8061,32.0107,31.6263,31.9611,418700.0],["2001-12-13",31.7441,31.7813,31.4775,31.7069,335700.0],["2001-12-14",31.7379,31.7999,31.3907,31.5705,438500.0],["2001-12-17",31.4651,31.7131,31.4031,31.5519,632100.0],["2001-12-18",31.5891,32.2091,31.5767,32.1533,282400.0],["2001-12-19",32.0231,32.3207,31.8371,32.2897,270700.0],["2001-12-20",32.1905,32.4013,31.8247,32.3951,237400.0],["2001-12-21",32.3517,33.2135,31.7999,33.1763,1400700.0],["2001-12-24",33.0213,33.1019,32.7857,32.9469,218200.0],["2001-12-26",32.9035,33.0895,32.8291,33.0337,368900.0],["2001-12-27",33.0895,33.0957,32.2773,32.5315,312400.0],["2001-12-28",32.5191,32.7609,32.2835,32.6679,236500.0],["2001-12-31",32.6431,32.8353,32.4385,32.5997,291500.0],["2002-01-02",32.5935,32.7547,31.6821,31.9797,509100.0],["2002-01-03",32.0479,32.5687,32.0479,32.5067,398300.0],["2002-01-04",32.5935,32.8105,32.4757,32.7795,237200.0],["2002-01-07",32.7919,32.9903,32.6121,32.7609,657900.0],["2002-01-08",32.6741,32.7981,32.4509,32.7051,530100.0],["2002-01-09",32.7547,32.9531,32.3517,32.5563,507900.0],["2002-01-10",32.4509,32.7671,32.2897,32.5129,561200.0],["2002-01-11",32.5191,32.6121,32.1409,32.1471,303800.0],["2002-01-14",32.1161,32.1781,31.7441,31.7627,253500.0],["2002-01-15",31.7441,32.2091,31.7441,32.0665,383600.0],["2002-01-16",32.0417,32.6183,31.5581,32.0851,405000.0],["2002-01-17",32.0913,32.4881,32.0045,32.2091,223700.0],["2002-01-18",32.0417,32.3765,31.8495,32.0603,306400.0],["2002-01-22",32.1347,32.1781,31.9239,31.9425,263800.0],["2002-01-23",31.9363,32.1781,31.8247,32.1099,246800.0],["2002-01-24",32.1657,32.3455,31.7007,31.7565,340300.0],["2002-01-25",31.7193,31.7751,31.2047,31.6945,827900.0],["2002-01-28",31.6883,31.6883,31.0869,31.2481,649500.0],["2002-01-29",31.2729,31.3907,30.1631,30.3553,1041800.0],["2002-01-30",30.3367,30.8327,29.9585,30.6653,759600.0],["2002-01-31",30.5971,31.2481,30.5847,31.2109,575000.0],["2002-02-01",31.1799,31.3721,30.9877,31.2295,542100.0],["2002-02-04",31.1923,31.2357,30.7769,30.9257,758000.0],["2002-02-05",30.9319,31.3969,30.6963,31.0807,666800.0],["2002-02-06",31.0683,31.6449,30.8451,31.6077,1031800.0],["2002-02-07",31.5643,32.3393,31.2481,32.1657,904600.0],["2002-02-08",32.1595,32.3765,31.6821,32.2711,642000.0],["2002-02-11",32.3458,32.6446,32.0782,32.6383,418000.0],["2002-02-12",32.489,32.6446,32.3645,32.489,219900.0],["2002-02-13",32.545,33.018,32.4329,32.9184,277100.0],["2002-02-14",32.8624,33.4039,32.769,33.4039,217600.0],["2002-02-15",33.2856,33.3665,33.0367,33.2794,289800.0],["2002-02-19",33.3105,33.3167,32.5948,32.7939,391200.0],["2002-02-20",32.7753,33.0429,32.4952,32.9807,226800.0],["2002-02-21",32.8624,33.323,32.8126,33.2171,384600.0],["2002-02-22",33.1176,33.13,32.8064,32.9993,670800.0],["2002-02-25",32.9682,33.4723,32.8686,33.0553,985000.0],["2002-02-26",32.8811,33.1923,32.8001,32.8873,666000.0],["2002-02-27",32.9246,33.1736,32.7628,32.9807,1286500.0],["2002-02-28",32.9993,33.0616,32.8624,32.8935,654700.0],["2002-03-01",32.9433,33.0865,32.8811,32.9371,535900.0],["2002-03-04",32.9993,33.5408,32.9433,33.4412,774000.0],["2002-03-05",33.2794,33.7337,33.018,33.0242,1208900.0],["2002-03-06",33.1114,33.7711,33.0118,33.4101,525100.0],["2002-03-07",33.3603,33.8271,33.2545,33.3479,519200.0],["2002-03-08",33.323,33.6715,33.2483,33.4225,355900.0],["2002-03-11",33.4537,33.6902,33.3354,33.5159,958400.0],["2002-03-12",33.435,33.964,33.2669,33.6528,522200.0],["2002-03-13",33.6777,33.8084,33.3977,33.5595,736000.0],["2002-03-14",33.5906,33.7773,33.4039,33.5968,329300.0],["2002-03-15",34.8603,34.8603,33.9516,34.2005,568400.0],["2002-03-18",34.1819,34.8229,34.0947,34.7171,705700.0],["2002-03-19",34.6736,34.9474,34.6424,34.8914,364500.0],["2002-03-20",34.8229,34.991,34.3312,34.5927,799600.0],["2002-03-21",34.6113,34.6175,33.8831,34.2379,277900.0],["2002-03-22",34.2317,34.5927,34.0636,34.2628,319400.0],["2002-03-25",34.2877,34.8541,34.2877,34.6424,1662200.0],["2002-03-26",34.7607,35.7752,34.6113,35.7503,1102500.0],["2002-03-27",35.6943,36.9079,35.6943,36.8457,1849100.0],["2002-03-28",36.7212,37.0075,36.4225,36.8893,1773400.0],["2002-04-01",36.8021,36.8208,36.242,36.7897,985100.0],["2002-04-02",36.7523,37.1258,36.5781,36.6839,1081200.0],["2002-04-03",36.659,36.6901,35.9619,36.0553,565800.0],["2002-04-04",36.1051,36.3042,35.2213,35.5698,893800.0],["2002-04-05",35.5636,36.1237,35.5449,35.6818,487600.0],["2002-04-08",35.7005,36.0677,35.3955,35.9806,526100.0],["2002-04-09",35.8872,36.5345,35.6818,36.3167,386500.0],["2002-04-10",36.3789,36.6777,36.0428,36.3042,649400.0],["2002-04-11",36.2607,36.3042,35.6694,35.8872,409800.0],["2002-04-12",35.9121,36.5034,35.7876,36.4163,358100.0],["2002-04-15",36.3789,36.6652,36.1051,36.5594,376600.0],["2002-04-16",36.6092,36.8146,36.3478,36.7275,279100.0],["2002-04-17",36.6528,36.9079,36.5718,36.7772,512800.0],["2002-04-18",36.6901,37.0075,36.2233,36.9702,432900.0],["2002-04-19",35.7876,35.8312,34.8976,34.9038,2874200.0],["2002-04-22",34.7607,34.7981,33.796,33.9827,1489100.0],["2002-04-23",33.9827,34.1507,33.684,33.8084,680000.0],["2002-04-24",33.8956,34.1694,33.7462,33.7586,593200.0],["2002-04-25",33.7462,33.9453,33.547,33.8146,1227000.0],["2002-04-26",33.8893,34.269,33.435,33.435,514000.0],["2002-04-29",33.5906,33.603,33.13,33.2981,505400.0],["2002-04-30",33.2918,33.852,33.1425,33.659,639100.0],["2002-05-01",33.9018,33.9018,33.4163,33.7835,768800.0],["2002-05-02",33.6715,34.8043,33.6653,34.6674,952400.0],["2002-05-03",34.6113,34.879,34.4806,34.6985,929200.0],["2002-05-06",34.6985,35.2462,34.5429,34.6424,534200.0],["2002-05-07",34.8603,35.1341,34.5553,34.8665,372800.0],["2002-05-08",34.8976,34.9848,34.3997,34.7669,598500.0],["2002-05-09",34.6362,34.7794,34.2317,34.2877,592400.0],["2002-05-10",34.325,34.5926,33.9765,34.0761,519900.0],["2002-05-13",34.1698,34.7944,34.1698,34.6133,398500.0],["2002-05-14",34.6945,35.2754,34.6758,35.1318,465900.0],["2002-05-15",35.0568,35.669,35.0193,35.3504,1219500.0],["2002-05-16",35.3816,35.569,34.9881,35.2067,213200.0],["2002-05-17",35.3192,35.719,34.9506,35.3129,333300.0],["2002-05-20",35.1692,35.2005,34.8444,34.9256,235700.0],["2002-05-21",35.0318,35.6065,34.9818,35.1817,328500.0],["2002-05-22",35.2317,35.6065,34.9818,35.4191,604800.0],["2002-05-23",35.5815,35.8439,35.5378,35.7564,652300.0],["2002-05-24",35.6128,35.9001,35.3317,35.3629,754100.0],["2002-05-28",35.4504,35.4816,34.9694,34.9943,464300.0],["2002-05-29",35.0068,35.3067,34.4634,34.7195,832900.0],["2002-05-30",34.732,34.7382,34.251,34.5633,639500.0],["2002-05-31",34.5008,34.8319,34.2572,34.4009,503800.0],["2002-06-03",34.4883,34.5258,33.9574,33.9574,376300.0],["2002-06-04",34.0636,34.1073,33.2952,33.5139,848000.0],["2002-06-05",33.5263,33.8887,33.4514,33.6325,333700.0],["2002-06-06",33.6076,33.8824,33.314,33.3452,334400.0],["2002-06-07",33.264,33.5763,33.264,33.4826,226900.0],["2002-06-10",33.4764,33.5201,32.7455,33.264,655200.0],["2002-06-11",33.239,33.7825,32.7642,32.8017,359100.0],["2002-06-12",32.8579,32.9954,32.277,32.6518,494600.0],["2002-06-13",32.5831,32.6643,32.2208,32.2583,243900.0],["2002-06-14",32.1958,32.4956,31.6523,32.3894,467700.0],["2002-06-17",32.5019,33.9324,32.327,33.9074,574300.0],["2002-06-18",33.795,33.8949,33.5763,33.7325,240700.0],["2002-06-19",33.7138,33.9012,33.3889,33.5388,274100.0],["2002-06-20",33.4701,33.5076,32.758,32.9267,314600.0],["2002-06-21",32.4082,33.1266,32.4082,32.9704,579400.0],["2002-06-24",32.8517,32.8892,31.9397,32.5269,523100.0],["2002-06-25",32.6143,32.733,31.8147,31.8647,801000.0],["2002-06-26",31.796,31.796,30.9464,31.4274,923600.0],["2002-06-27",31.265,32.1646,31.265,32.0896,1288400.0],["2002-06-28",32.1708,32.8267,32.1396,32.5456,796100.0],["2002-07-01",32.5581,32.9516,32.2395,32.4394,809800.0],["2002-07-02",32.4207,32.7018,31.9334,32.0584,500500.0],["2002-07-03",31.871,31.9272,31.0526,31.4337,624000.0],["2002-07-05",31.4899,32.7517,31.4899,32.6768,337000.0],["2002-07-08",32.6455,32.7955,32.302,32.3644,392500.0],["2002-07-09",32.352,32.8642,31.7273,31.7273,465100.0],["2002-07-10",31.8272,31.9084,30.8277,31.1338,449200.0],["2002-07-11",31.0776,31.4649,30.5029,31.1526,675400.0],["2002-07-12",31.2588,31.6211,30.4404,30.8964,513900.0],["2002-07-15",30.759,30.8278,29.2973,30.4904,849500.0],["2002-07-16",30.4842,31.5461,30.1343,30.6029,593100.0],["2002-07-17",30.6966,31.3212,29.9719,30.2218,323300.0],["2002-07-18",30.1469,30.4467,28.91,29.0724,799500.0],["2002-07-19",28.7663,29.291,28.1291,28.7101,758400.0],["2002-07-22",28.5852,29.0537,27.8605,27.9917,823100.0],["2002-07-23",28.0729,28.2978,26.986,27.5045,781600.0],["2002-07-24",27.3608,28.6726,26.7986,28.6539,1143700.0],["2002-07-25",28.5164,29.1411,27.8043,29.0786,816100.0],["2002-07-26",29.1036,29.6221,28.4852,29.6159,402500.0],["2002-07-29",29.6346,31.4837,29.6159,31.4837,499200.0],["2002-07-30",31.2463,31.3587,30.2468,30.7528,592200.0],["2002-07-31",30.8278,31.5649,30.5154,31.5524,570100.0],["2002-08-01",31.5024,31.5024,30.734,31.1026,352200.0],["2002-08-02",31.0089,31.1651,30.1031,30.5217,422800.0],["2002-08-05",30.5716,30.6653,29.5159,29.7471,627000.0],["2002-08-06",29.7783,31.4462,29.7783,30.6029,762900.0],["2002-08-07",30.6529,31.2026,30.4717,31.1401,453800.0],["2002-08-08",31.1713,32.5019,31.0151,32.3457,666300.0],["2002-08-09",32.3832,32.7205,31.8585,32.5706,515400.0],["2002-08-12",32.5392,32.8841,32.2194,32.8026,611000.0],["2002-08-13",32.6082,32.9406,32.1567,32.3135,590400.0],["2002-08-14",32.1567,33.3921,31.7679,33.2479,429800.0],["2002-08-15",33.2541,33.6743,33.2541,33.6241,515400.0],["2002-08-16",33.229,33.6366,32.9343,33.4485,394800.0],["2002-08-19",33.4234,33.8749,33.3795,33.8749,178100.0],["2002-08-20",33.5865,33.599,33.0911,33.3858,375800.0],["2002-08-21",33.3043,34.0191,33.0973,33.7997,445200.0],["2002-08-22",33.831,34.201,33.5802,34.0568,396700.0],["2002-08-23",34.1007,34.1069,33.3607,33.5739,433600.0],["2002-08-26",33.6304,34.0129,33.4422,33.9502,399200.0],["2002-08-27",34.0254,34.4518,33.8749,34.3578,735300.0],["2002-08-28",34.27,34.3139,33.53,33.7934,358600.0],["2002-08-29",33.7181,34.27,33.3105,33.9878,350400.0],["2002-08-30",33.9878,34.7027,33.7997,34.2512,440700.0],["2002-09-03",34.1634,34.1634,32.9155,33.1475,547200.0],["2002-09-04",32.8528,33.436,32.7963,33.3921,667000.0],["2002-09-05",33.3795,33.3858,32.533,33.0033,773100.0],["2002-09-06",32.8528,33.4799,32.8528,33.0472,462800.0],["2002-09-09",32.9782,33.7182,32.6709,33.5112,275400.0],["2002-09-10",33.7119,33.7182,32.7086,33.2102,627000.0],["2002-09-11",33.2353,33.8875,32.997,33.1914,545900.0],["2002-09-12",33.1851,33.1851,31.5673,31.8181,794600.0],["2002-09-13",31.6989,31.9937,31.3603,31.9811,844600.0],["2002-09-16",31.9498,32.0501,31.5171,31.9121,570200.0],["2002-09-17",31.9749,32.2445,31.1534,31.1847,616000.0],["2002-09-18",30.7834,30.8273,30.0748,30.125,1025800.0],["2002-09-19",30.0685,30.0748,29.0464,29.0589,961100.0],["2002-09-20",29.5794,29.5982,28.5635,28.6701,1480100.0],["2002-09-23",28.6576,28.6576,26.5882,27.0209,3402200.0],["2002-09-24",26.5255,27.3721,26.5255,26.8265,1874300.0],["2002-09-25",27.0397,27.4912,26.9457,27.3157,1649300.0],["2002-09-26",27.3407,28.1685,27.2467,27.9302,1415200.0],["2002-09-27",27.9929,28.2187,27.7421,27.8738,995900.0],["2002-09-30",27.811,27.8549,26.9081,27.2968,1170200.0],["2002-10-01",27.3972,27.8236,26.9958,27.6543,1026400.0],["2002-10-02",27.5978,27.6166,25.8357,25.8483,1241900.0],["2002-10-03",25.8483,25.8483,22.97,23.9545,3375800.0],["2002-10-04",23.9921,24.5753,23.4779,23.6974,1899200.0],["2002-10-07",23.1957,23.5155,21.4086,21.6029,2412900.0],["2002-10-08",22.161,23.3901,22.136,22.9637,2339100.0],["2002-10-09",22.7944,22.8885,21.9667,21.9855,1044300.0],["2002-10-10",21.9478,23.2961,21.7973,22.9449,1055200.0],["2002-10-11",23.3588,24.1928,23.3588,23.6598,974500.0],["2002-10-14",23.5093,24.0987,23.2146,23.6159,837100.0],["2002-10-15",24.9014,25.1459,24.3935,24.4562,1589400.0],["2002-10-16",24.4123,24.6255,24.174,24.4938,987900.0],["2002-10-17",24.6443,25.0707,24.3997,24.4624,941000.0],["2002-10-18",24.4624,25.3717,24.1238,25.1209,1504300.0],["2002-10-21",25.2212,25.7103,24.7697,25.3968,770600.0],["2002-10-22",25.2714,25.309,24.5879,24.7321,555500.0],["2002-10-23",24.8073,24.8951,24.3433,24.6945,731700.0],["2002-10-24",24.174,24.9516,24.1238,24.3558,770200.0],["2002-10-25",24.243,25.0143,24.1113,24.9955,461500.0],["2002-10-28",25.24,25.5473,24.8512,24.9766,510900.0],["2002-10-29",24.7509,24.9829,24.5628,24.8575,592600.0],["2002-10-30",24.7822,25.541,24.7697,25.2087,672700.0],["2002-10-31",25.1961,25.7479,25.0895,25.2149,572300.0],["2002-11-01",25.1585,26.7826,25.1522,26.7764,1190700.0],["2002-11-04",26.8391,27.2341,26.7074,26.9708,949500.0],["2002-11-05",26.7325,27.0586,26.6196,26.7513,759100.0],["2002-11-06",26.7011,26.8704,25.9486,26.2998,982300.0],["2002-11-07",25.8985,26.1179,25.2337,25.378,833100.0],["2002-11-08",25.3465,25.7561,24.7478,25.0061,746100.0],["2002-11-11",24.8612,25.0629,24.5839,24.8297,715500.0],["2002-11-12",24.8675,25.5922,24.8297,25.1763,828700.0],["2002-11-13",25.1574,25.504,24.6344,24.7415,1010700.0],["2002-11-14",24.9368,25.4158,24.9242,25.4095,811500.0],["2002-11-15",25.2393,25.2709,24.6091,25.0629,646200.0],["2002-11-18",25.1448,25.2708,24.294,24.3949,608000.0],["2002-11-19",24.4831,24.5776,23.9789,24.1113,606800.0],["2002-11-20",24.0167,25.0629,24.0104,25.0188,1006900.0],["2002-11-21",25.1196,25.5544,25.1196,25.4662,585800.0],["2002-11-22",25.504,26.1153,25.3654,25.9641,900400.0],["2002-11-25",26.2981,26.3674,25.6868,26.2918,636100.0],["2002-11-26",26.2098,26.2981,25.8002,25.8065,394600.0],["2002-11-27",25.9893,26.5942,25.901,26.5564,436900.0],["2002-11-29",26.4934,26.5312,25.9262,25.9325,172500.0],["2002-12-02",26.0649,26.6446,25.9955,26.109,416100.0],["2002-12-03",25.7183,25.9451,25.2519,25.838,714700.0],["2002-12-04",25.4599,26.0712,25.4599,25.7624,620200.0],["2002-12-05",25.7876,25.983,25.4473,25.7246,475700.0],["2002-12-06",25.6742,26.1972,25.4347,25.9704,423700.0],["2002-12-09",25.9641,25.9641,25.4977,25.6111,867600.0],["2002-12-10",25.6489,26.0649,25.5796,25.9956,673100.0],["2002-12-11",25.9956,25.9956,25.6364,25.9073,382300.0],["2002-12-12",25.9451,25.9577,25.5985,25.8002,373300.0],["2002-12-13",25.6994,25.7561,25.2393,25.2456,425300.0],["2002-12-16",25.1133,25.838,25.0881,25.7939,590700.0],["2002-12-17",25.7939,25.8632,25.3339,25.4284,536300.0],["2002-12-18",25.4536,25.5103,25.0188,25.0377,475900.0],["2002-12-19",24.9116,25.3906,24.4201,24.6974,1118700.0],["2002-12-20",24.71,25.0629,24.4201,24.9872,927000.0],["2002-12-23",24.8108,25.3654,24.8108,25.3401,467800.0],["2002-12-24",25.1322,25.3212,25.1007,25.1826,233000.0],["2002-12-26",24.9053,25.6427,24.8927,25.2519,375600.0],["2002-12-27",25.1763,25.3654,24.6281,24.6344,348300.0],["2002-12-30",24.7919,24.9935,24.565,24.8486,431400.0],["2002-12-31",24.8864,24.962,24.3571,24.7919,564000.0],["2003-01-02",24.8612,25.6237,24.773,25.6111,794400.0],["2003-01-03",25.6175,25.6238,25.2393,25.378,602300.0],["2003-01-06",25.378,26.1531,25.378,26.0838,684000.0],["2003-01-07",26.0586,26.3548,25.8443,26.2098,560000.0],["2003-01-08",26.172,26.6068,26.0586,26.4871,950200.0],["2003-01-09",26.4934,27.0732,26.4682,26.9661,656400.0],["2003-01-10",26.9094,27.0606,26.6447,26.9094,447200.0],["2003-01-13",26.9976,27.1929,26.7518,27.0228,344600.0],["2003-01-14",26.9787,27.1047,26.7581,27.0984,281600.0],["2003-01-15",26.9787,27.0984,26.4682,26.5249,626400.0],["2003-01-16",26.5249,26.5879,26.3485,26.5879,707000.0],["2003-01-17",26.5375,26.8841,26.4682,26.8022,554000.0],["2003-01-21",26.8022,27.0354,26.7644,26.7959,601600.0],["2003-01-22",26.6762,26.777,26.4052,26.4682,673200.0],["2003-01-23",26.4997,26.7833,26.4556,26.7644,539100.0],["2003-01-24",26.7833,27.1866,26.4367,26.4997,868100.0],["2003-01-27",26.4682,26.506,25.712,25.7561,597900.0],["2003-01-28",26.1216,26.3674,25.9389,26.3233,602800.0],["2003-01-29",26.2792,26.7014,25.8632,26.5501,410100.0],["2003-01-30",26.6195,26.6195,25.6301,25.712,522100.0],["2003-01-31",25.6742,26.1972,25.5229,26.1027,554400.0],["2003-02-03",26.0586,26.443,26.0271,26.4304,456700.0],["2003-02-04",26.4052,26.4052,25.6868,25.8002,564600.0],["2003-02-05",25.7687,26.3863,25.7561,25.8758,750700.0],["2003-02-06",25.838,25.9325,25.4095,25.6805,620600.0],["2003-02-07",25.6868,26.1342,25.2582,25.3213,427100.0],["2003-02-10",25.3403,25.714,25.3276,25.6443,525000.0],["2003-02-11",26.0054,26.1702,25.4099,25.4796,835200.0],["2003-02-12",25.505,25.809,25.2642,25.3022,477700.0],["2003-02-13",25.3149,25.524,24.9222,25.41,627100.0],["2003-02-14",25.4353,25.9231,25.3719,25.8471,575800.0],["2003-02-18",25.8851,26.5756,25.8217,26.3159,459500.0],["2003-02-19",26.3222,26.6136,26.2589,26.5819,608200.0],["2003-02-20",26.5186,26.6073,26.3285,26.4236,385400.0],["2003-02-21",26.5439,27.1774,26.1448,27.0887,631600.0],["2003-02-24",27.0571,27.0761,26.4869,26.5693,519100.0],["2003-02-25",26.5566,26.829,26.1512,26.8227,432300.0],["2003-02-26",26.791,26.8353,26.4362,26.6263,527100.0],["2003-02-27",26.6643,27.1458,26.5122,26.905,563800.0],["2003-02-28",26.9367,27.6019,26.9114,27.0887,538900.0],["2003-03-03",27.1331,27.6209,26.943,26.9494,527700.0],["2003-03-04",26.829,27.1774,26.5439,26.5503,516600.0],["2003-03-05",26.5439,26.8987,26.3539,26.8417,574600.0],["2003-03-06",26.8037,26.8924,26.5439,26.5503,359200.0],["2003-03-07",26.4806,27.0191,25.9041,26.9557,488700.0],["2003-03-10",27.019,27.019,26.0625,26.2525,417200.0],["2003-03-11",26.2842,26.4362,25.771,25.9294,587600.0],["2003-03-12",25.9104,26.0245,25.2072,25.714,645700.0],["2003-03-13",25.9738,26.6643,25.8914,26.658,540700.0],["2003-03-14",26.6769,26.81,26.3222,26.6516,446100.0],["2003-03-17",26.6073,27.2091,26.4172,27.0951,696600.0],["2003-03-18",27.0824,27.1964,26.6263,26.886,394300.0],["2003-03-19",26.848,27.4372,26.848,27.4308,292000.0],["2003-03-20",27.7032,27.8996,27.0951,27.6589,650700.0],["2003-03-21",28.3684,28.3684,27.6462,28.1657,539700.0],["2003-03-24",27.4625,27.8553,27.2281,27.3421,371400.0],["2003-03-25",27.3485,27.7476,27.2534,27.6082,357100.0],["2003-03-26",27.8679,27.8679,27.3168,27.5575,566600.0],["2003-03-27",27.4942,27.5005,26.8037,27.4182,455500.0],["2003-03-28",27.1901,27.5639,27.1267,27.5575,399800.0],["2003-03-31",27.3485,27.3675,26.8734,27.1014,565200.0],["2003-04-01",27.0254,27.3422,26.7657,27.3295,632200.0],["2003-04-02",27.5639,27.8806,27.4562,27.6462,506400.0],["2003-04-03",27.6906,27.7666,27.0507,27.0887,816300.0],["2003-04-04",27.0824,27.4055,27.0697,27.2091,525100.0],["2003-04-07",27.7412,28.2227,27.019,27.0887,643900.0],["2003-04-08",27.1014,27.2408,26.924,27.1964,396700.0],["2003-04-09",27.2344,27.5005,26.905,26.9114,451100.0],["2003-04-10",26.905,27.4942,26.905,27.3865,504800.0],["2003-04-11",27.4055,27.7919,27.3548,27.4245,440100.0],["2003-04-14",27.5322,28.1277,27.5259,28.1087,546100.0],["2003-04-15",28.134,28.5395,27.9566,28.5331,521100.0],["2003-04-16",28.5521,28.6028,28.0327,28.2037,673500.0],["2003-04-17",27.963,28.7295,27.906,28.6725,637300.0],["2003-04-21",29.4327,30.5603,29.211,30.0916,2025600.0],["2003-04-22",30.1486,30.9785,29.8508,30.9658,1200200.0],["2003-04-23",30.8898,31.0735,30.6997,30.9468,720800.0],["2003-04-24",30.7567,30.8581,30.1803,30.7187,614100.0],["2003-04-25",30.7567,30.7567,30.1993,30.421,561700.0],["2003-04-28",30.4083,31.0418,30.4083,30.9658,520600.0],["2003-04-29",31.1242,31.4219,30.8074,30.9214,864600.0],["2003-04-30",30.8137,31.3206,30.592,31.1939,916400.0],["2003-05-01",31.1052,31.1685,30.5794,31.0608,470000.0],["2003-05-02",31.0545,31.726,30.9658,31.6373,445100.0],["2003-05-05",31.6943,31.764,31.1369,31.3206,342200.0],["2003-05-06",31.4409,31.4726,31.0228,31.2699,656600.0],["2003-05-07",31.2319,31.5486,30.9278,31.1052,849900.0],["2003-05-08",31.0481,31.0481,30.706,30.7377,544700.0],["2003-05-09",30.7251,31.1495,30.7061,31.0418,299600.0],["2003-05-12",31.0227,31.519,30.781,31.2836,319800.0],["2003-05-13",31.2772,31.7099,31.2391,31.6081,463200.0],["2003-05-14",31.6526,31.6844,31.1182,31.1691,544200.0],["2003-05-15",31.2709,31.5572,31.2136,31.4872,332800.0],["2003-05-16",31.5063,31.5763,31.1118,31.5063,407600.0],["2003-05-19",31.3536,31.449,30.501,30.8446,492000.0],["2003-05-20",30.6664,31.0482,30.6028,30.781,451500.0],["2003-05-21",30.8128,31.0609,30.641,31.0482,439400.0],["2003-05-22",31.1118,31.4935,30.9209,31.0673,682200.0],["2003-05-23",31.0354,31.1118,30.9336,30.9718,357600.0],["2003-05-27",30.9209,31.4427,30.7492,31.3663,430500.0],["2003-05-28",31.5635,31.7417,31.4554,31.5381,408400.0],["2003-05-29",31.6144,31.7417,31.4936,31.6272,414700.0],["2003-05-30",31.659,32.5179,31.6208,32.4797,572500.0],["2003-06-02",32.467,32.4797,31.9389,31.9771,969900.0],["2003-06-03",32.0662,32.6642,32.0344,32.3779,323600.0],["2003-06-04",32.3652,33.4977,32.3652,33.3641,598800.0],["2003-06-05",33.3577,33.6567,33.135,33.6058,368600.0],["2003-06-06",33.9176,34.2802,33.3768,33.4786,516600.0],["2003-06-09",33.1732,33.4659,32.766,32.836,297800.0],["2003-06-10",33.0269,33.2432,32.8678,33.1859,258000.0],["2003-06-11",32.9823,33.6186,32.9314,33.5804,285300.0],["2003-06-12",33.6631,33.9558,33.2941,33.7331,266900.0],["2003-06-13",33.7013,33.784,33.1986,33.4595,246900.0],["2003-06-16",33.5104,33.9685,33.4022,33.9558,326800.0],["2003-06-17",33.9367,34.0385,33.4722,33.8476,295200.0],["2003-06-18",33.8476,33.8985,33.4913,33.7267,266100.0],["2003-06-19",33.6631,33.714,32.6451,32.7469,456400.0],["2003-06-20",33.0141,33.0523,32.5179,32.8933,492100.0],["2003-06-23",32.7342,32.9505,32.2443,32.4606,394500.0],["2003-06-24",32.4733,32.7215,32.1998,32.3525,309000.0],["2003-06-25",32.327,32.5561,32.0407,32.0407,326500.0],["2003-06-26",32.0725,32.8869,31.9516,32.607,565500.0],["2003-06-27",32.7596,32.7915,32.1107,32.2061,365300.0],["2003-06-30",32.1934,32.6706,32.0852,32.1934,381300.0],["2003-07-01",32.1107,32.6197,31.7417,32.5752,316500.0],["2003-07-02",32.6006,33.1541,32.5243,33.046,408400.0],["2003-07-03",33.0078,33.3259,32.8551,33.0078,206300.0],["2003-07-07",33.0205,33.7204,33.0205,33.5549,241200.0],["2003-07-08",33.4786,33.7204,33.2495,33.714,302000.0],["2003-07-09",33.6567,33.7204,33.0778,33.2623,584500.0],["2003-07-10",33.0841,33.135,32.7342,32.9505,278600.0],["2003-07-11",33.0459,33.5295,32.9314,33.1668,233100.0],["2003-07-14",33.3641,33.7649,33.2177,33.4913,364200.0],["2003-07-15",33.6122,33.6122,32.7215,32.7342,511900.0],["2003-07-16",32.7342,33.065,32.607,33.0523,489700.0],["2003-07-17",32.9696,32.9696,32.5433,32.8296,315100.0],["2003-07-18",33.8031,34.6365,33.7585,34.6111,1369400.0],["2003-07-21",34.8465,35.1455,34.5156,34.6938,944000.0],["2003-07-22",34.6111,35.0628,34.5856,34.9228,1143800.0],["2003-07-23",34.802,35.1137,34.522,34.9037,460700.0],["2003-07-24",34.8338,35.6036,34.8083,35.311,516400.0],["2003-07-25",35.5527,36.4307,35.4891,36.3735,1088000.0],["2003-07-28",36.2971,36.418,35.9535,36.2717,484700.0],["2003-07-29",35.8327,36.1953,35.7881,36.0299,754400.0],["2003-07-30",35.9853,36.3035,35.9599,36.2271,477000.0],["2003-07-31",36.3098,36.6343,35.5209,35.5591,732100.0],["2003-08-01",35.4955,35.7499,34.9928,35.6863,725800.0],["2003-08-04",35.6418,35.8581,35.1519,35.7754,669600.0],["2003-08-05",35.699,35.8263,35.47,35.5082,615000.0],["2003-08-06",35.5336,36.0299,35.4827,35.7563,564400.0],["2003-08-07",35.7881,36.1699,35.6609,36.0299,772400.0],["2003-08-08",36.1571,36.2462,35.769,36.119,426900.0],["2003-08-11",36.2661,36.2661,35.8823,36.2277,353400.0],["2003-08-12",36.2341,36.458,36.055,36.4516,443200.0],["2003-08-13",36.4516,36.4643,35.9399,36.0806,502100.0],["2003-08-14",36.1701,36.394,36.0358,36.3556,302100.0],["2003-08-15",36.3236,36.394,35.2299,36.3108,280100.0],["2003-08-18",36.2916,36.976,36.2916,36.8481,578700.0],["2003-08-19",36.8225,36.9568,36.4388,36.6242,368400.0],["2003-08-20",36.5923,36.7778,36.5475,36.765,314500.0],["2003-08-21",36.8033,36.9952,36.3428,36.6434,268300.0],["2003-08-22",36.8673,36.9633,35.8247,36.055,307000.0],["2003-08-25",36.0742,36.1126,35.6712,35.8503,312700.0],["2003-08-26",36.0934,36.2149,35.4346,36.1509,536200.0],["2003-08-27",36.1573,36.1573,35.5049,35.5049,321200.0],["2003-08-28",35.3834,35.8439,35.3834,35.7608,406200.0],["2003-08-29",35.7032,35.716,35.3834,35.6712,247500.0],["2003-09-02",35.684,36.1573,35.4026,36.0294,336000.0],["2003-09-03",36.1573,36.3236,35.9782,36.1701,562600.0],["2003-09-04",36.1189,36.5347,36.1189,36.4388,404000.0],["2003-09-05",36.3172,36.4324,35.8887,36.023,431600.0],["2003-09-08",35.9974,36.4963,35.9974,36.4068,249500.0],["2003-09-09",36.3364,36.7586,36.33,36.6882,520000.0],["2003-09-10",36.5603,36.5603,35.8247,35.8951,449700.0],["2003-09-11",35.9782,36.119,35.6904,35.6904,468200.0],["2003-09-12",35.684,36.0742,35.4857,35.991,340000.0],["2003-09-15",36.0102,36.0166,35.5689,35.6137,244700.0],["2003-09-16",35.6584,36.1125,35.5881,35.9654,363000.0],["2003-09-17",36.0038,36.1509,35.7288,36.1318,368600.0],["2003-09-18",36.087,36.733,36.0742,36.6179,317200.0],["2003-09-19",36.8161,37.1871,36.5539,37.1167,931500.0],["2003-09-22",36.7906,36.8098,36.0934,36.4963,335600.0],["2003-09-23",36.5091,36.6562,36.2597,36.6562,276000.0],["2003-09-24",36.4963,36.5667,35.7864,36.023,443100.0],["2003-09-25",36.0614,36.1509,35.6073,35.684,303400.0],["2003-09-26",35.6137,35.9271,35.2683,35.5817,293600.0],["2003-09-29",35.4921,35.9463,35.3578,35.9463,419700.0],["2003-09-30",35.9143,36.2277,35.6968,35.8119,511300.0],["2003-10-01",35.8439,36.9505,35.7864,36.9313,601700.0],["2003-10-02",36.6562,36.9569,36.3684,36.9505,454700.0],["2003-10-03",36.976,37.4238,36.8865,36.9441,503900.0],["2003-10-06",36.9568,37.4174,36.944,37.4174,305400.0],["2003-10-07",37.3022,37.7372,37.1551,37.7308,435100.0],["2003-10-08",37.7308,38.0122,37.3854,37.9418,522400.0],["2003-10-09",37.961,38.3768,37.8203,38.0762,712200.0],["2003-10-10",38.0762,38.3768,38.0314,38.1529,521300.0],["2003-10-13",38.2041,38.9716,38.1593,38.6966,462700.0],["2003-10-14",38.7925,38.8181,38.5239,38.6198,376900.0],["2003-10-15",38.5431,38.7286,38.1274,38.3192,145300.0],["2003-10-16",38.1657,38.7862,37.9675,38.5751,506300.0],["2003-10-17",38.6262,38.6262,37.4238,37.6157,877600.0],["2003-10-20",37.6412,37.7564,37.0464,37.3726,806400.0],["2003-10-21",37.443,37.4494,37.1871,37.4046,669700.0],["2003-10-22",37.2958,37.347,36.9121,37.1231,452900.0],["2003-10-23",37.1487,37.3982,36.8097,37.3342,379600.0],["2003-10-24",37.2127,37.3982,36.9057,37.379,241400.0],["2003-10-27",37.5837,38.1657,37.5709,37.8715,533200.0],["2003-10-28",37.8971,38.6198,37.7564,38.5303,439800.0],["2003-10-29",38.3832,38.8565,38.3448,38.8117,459400.0],["2003-10-30",38.8693,39.0164,38.5943,39.0164,405600.0],["2003-10-31",38.8117,39.2083,38.7862,39.2083,477200.0],["2003-11-03",39.0548,39.8863,39.0548,39.7903,574900.0],["2003-11-04",39.8223,40.0078,39.7136,39.7584,355100.0],["2003-11-05",39.688,39.8031,39.3938,39.624,499400.0],["2003-11-06",39.7456,40.4875,39.5793,40.4875,666600.0],["2003-11-07",40.5518,41.0402,40.4746,40.5646,654100.0],["2003-11-10",40.5646,40.6225,39.9477,40.2819,389500.0],["2003-11-11",40.2947,40.5196,40.0826,40.449,686300.0],["2003-11-12",40.6353,40.9502,40.4875,40.8088,586200.0],["2003-11-13",40.6096,40.7574,40.3975,40.5839,346500.0],["2003-11-14",40.8088,40.8603,40.3847,40.5839,447900.0],["2003-11-17",40.4875,40.5775,39.9991,40.2433,435300.0],["2003-11-18",40.2562,40.3911,39.4914,39.5814,359800.0],["2003-11-19",39.5171,39.8063,39.0351,39.2343,678200.0],["2003-11-20",39.2472,39.7421,38.7459,39.1829,820600.0],["2003-11-21",39.4721,39.6263,38.9258,39.0415,620400.0],["2003-11-24",39.0929,39.3693,38.778,38.913,729600.0],["2003-11-25",39.0094,39.3757,38.8873,39.1958,482200.0],["2003-11-26",39.2986,39.7356,39.2086,39.6778,539800.0],["2003-11-28",39.7806,39.9862,39.6328,39.7228,136300.0],["2003-12-01",39.7228,39.9798,39.6456,39.922,296800.0],["2003-12-02",40.1276,40.1276,39.6842,39.8898,524800.0],["2003-12-03",39.742,39.967,39.4593,39.7613,522000.0],["2003-12-04",39.8063,39.9413,39.4593,39.7163,324200.0],["2003-12-05",39.5749,39.7035,39.2472,39.3307,319800.0],["2003-12-08",39.3693,39.8898,39.305,39.787,570800.0],["2003-12-09",39.8127,39.9156,39.4207,39.6264,406900.0],["2003-12-10",39.395,39.5107,39.0737,39.2472,360600.0],["2003-12-11",39.2343,39.787,39.2279,39.7677,497300.0],["2003-12-12",39.6842,39.8256,39.6006,39.7549,301700.0],["2003-12-15",39.8063,40.2562,39.4721,39.4785,435300.0],["2003-12-16",39.5685,39.9606,39.3757,39.9606,352000.0],["2003-12-17",39.877,39.8898,39.6071,39.742,330400.0],["2003-12-18",39.8063,39.8834,39.6328,39.8191,238300.0],["2003-12-19",39.742,39.8834,39.3757,39.6456,564700.0],["2003-12-22",39.4914,39.6071,39.2022,39.3821,271800.0],["2003-12-23",39.3693,39.5685,39.048,39.4014,537400.0],["2003-12-24",39.3243,39.3243,39.1508,39.2986,188300.0],["2003-12-26",39.3372,39.35,39.2472,39.2793,66000.0],["2003-12-29",39.3564,39.4271,39.1701,39.395,470200.0],["2003-12-30",39.4014,39.4914,39.305,39.485,295000.0],["2003-12-31",39.4978,39.4978,38.9965,39.4207,431600.0],["2004-01-02",39.4914,39.4914,38.5145,38.6881,462900.0],["2004-01-05",38.7331,38.8038,38.4439,38.6045,598400.0],["2004-01-06",38.5981,39.1444,38.5403,39.1379,612200.0],["2004-01-07",38.431,39.0608,38.431,38.868,754700.0],["2004-01-08",38.9323,39.1122,38.6624,39.0737,504000.0],["2004-01-09",38.8937,39.0544,38.5788,38.5788,427000.0],["2004-01-12",38.5917,38.7009,38.1032,38.2253,457000.0],["2004-01-13",38.2061,38.3025,37.4349,37.8076,630000.0],["2004-01-14",37.8719,37.9683,37.6984,37.9104,458200.0],["2004-01-15",37.9747,38.5146,37.7241,38.2639,572000.0],["2004-01-16",38.2318,38.6945,38.1482,38.6945,498900.0],["2004-01-20",38.6045,39.2858,38.5788,39.2151,979100.0],["2004-01-21",39.2858,39.6649,39.1187,39.6649,730800.0],["2004-01-22",39.5814,39.6199,38.7652,38.8166,678300.0],["2004-01-23",38.823,39.2215,38.7523,39.2215,708200.0],["2004-01-26",39.1379,39.5878,38.8295,39.4593,797100.0],["2004-01-27",39.3564,39.6328,39.0608,39.1251,639400.0],["2004-01-28",39.1572,39.1572,37.9811,38.1032,969500.0],["2004-01-29",38.1868,38.5724,37.467,37.9683,951600.0],["2004-01-30",37.9105,38.1996,37.6855,37.6855,511600.0],["2004-02-02",37.7369,38.0261,37.6662,37.859,766900.0],["2004-02-03",37.7884,37.949,37.3449,37.4542,836700.0],["2004-02-04",37.5184,37.7883,37.3578,37.6212,576600.0],["2004-02-05",37.814,37.8333,37.467,37.557,576500.0],["2004-02-06",37.4542,38.1932,37.4156,38.0775,459800.0],["2004-02-09",37.8902,38.2326,37.6383,37.7223,573800.0],["2004-02-10",37.845,37.8515,37.2443,37.4639,1024700.0],["2004-02-11",37.3606,38.1357,37.3024,38.0323,433600.0],["2004-02-12",37.9161,38.0775,37.7094,38.0517,287400.0],["2004-02-13",38.1228,38.2972,37.7158,37.7288,449000.0],["2004-02-17",37.8321,38.0969,37.6383,38.0646,513800.0],["2004-02-18",37.9354,38.0905,37.6383,37.7869,407200.0],["2004-02-19",37.7933,37.9484,37.5091,37.5414,854100.0],["2004-02-20",37.6706,38.0904,37.5479,37.7094,753800.0],["2004-02-23",37.8385,37.845,37.1539,37.2572,793800.0],["2004-02-24",37.2831,37.4962,36.9084,37.1539,723200.0],["2004-02-25",37.3477,37.3735,36.9601,37.2249,415800.0],["2004-02-26",37.1797,37.7094,37.0828,37.5866,487100.0],["2004-02-27",37.5027,38.0776,37.4768,37.6383,725200.0],["2004-03-01",37.7546,38.1034,37.6318,37.7481,321500.0],["2004-03-02",37.5221,38.2778,37.4833,37.4833,709700.0],["2004-03-03",37.5479,37.9225,37.4122,37.9225,459700.0],["2004-03-04",37.8062,38.2519,37.6771,38.168,443800.0],["2004-03-05",38.013,38.3682,37.9484,38.239,618200.0],["2004-03-08",38.0775,38.3165,38.0452,38.1938,334300.0],["2004-03-09",38.1809,38.2196,37.6125,37.7869,583000.0],["2004-03-10",37.8192,37.9613,37.367,37.367,294900.0],["2004-03-11",37.3541,37.6835,36.8244,36.9149,506400.0],["2004-03-12",36.7534,37.057,36.6953,36.889,484400.0],["2004-03-15",36.8826,36.9536,36.2689,36.4046,363200.0],["2004-03-16",36.4756,36.9278,36.34,36.7276,517600.0],["2004-03-17",37.3283,38.0323,37.0893,37.3476,658300.0],["2004-03-18",37.3024,37.761,37.212,37.522,387500.0],["2004-03-19",37.6125,37.7481,37.0505,37.1087,400400.0],["2004-03-22",37.296,37.296,36.5725,36.6113,504500.0],["2004-03-23",36.7405,36.9278,36.5079,36.5532,462500.0],["2004-03-24",36.5402,36.5661,36.1268,36.34,745500.0],["2004-03-25",36.579,36.8826,36.3529,36.7922,594400.0],["2004-03-26",36.7276,36.8567,36.5402,36.6565,287600.0],["2004-03-29",36.5144,36.9795,36.495,36.818,262400.0],["2004-03-30",36.7663,36.8891,36.7211,36.8309,209400.0],["2004-03-31",36.7146,36.9536,36.5725,36.8826,734700.0],["2004-04-01",36.5725,37.3541,36.5273,37.1926,534900.0],["2004-04-02",37.2637,37.4898,36.5855,36.7792,781800.0],["2004-04-05",36.8115,36.9149,36.2819,36.7857,633500.0],["2004-04-06",36.6823,37.1022,36.5531,37.044,300900.0],["2004-04-07",36.9859,37.3477,36.9343,37.2314,384300.0],["2004-04-08",37.3347,37.4122,36.8697,37.0182,372400.0],["2004-04-12",37.0893,37.3476,36.9278,37.2055,321100.0],["2004-04-13",37.2895,37.367,36.3335,36.3594,596900.0],["2004-04-14",36.2044,36.2819,35.384,35.6941,861300.0],["2004-04-15",35.623,35.8426,35.2548,35.3647,908000.0],["2004-04-16",35.3388,35.7199,35.2807,35.3001,766100.0],["2004-04-19",35.3969,35.4228,34.9319,35.3065,538100.0],["2004-04-20",35.384,35.9524,35.1579,35.2355,498700.0],["2004-04-21",35.5132,36.7792,35.2354,36.2625,1066500.0],["2004-04-22",36.3141,36.9278,36.2302,36.805,423400.0],["2004-04-23",36.65,37.4316,36.5596,37.4122,572700.0],["2004-04-26",37.2831,37.4316,36.9666,37.1474,401700.0],["2004-04-27",37.0441,37.7546,36.9601,37.0505,510500.0],["2004-04-28",36.8244,36.8955,36.3787,36.4498,578500.0],["2004-04-29",36.2173,36.9795,35.862,36.1462,552100.0],["2004-04-30",36.1139,37.0376,36.1139,36.5532,685300.0],["2004-05-03",36.4498,36.7922,36.424,36.7792,411600.0],["2004-05-04",36.7986,37.4575,36.6242,37.1862,433600.0],["2004-05-05",37.2766,37.7546,37.1862,37.4445,553300.0],["2004-05-06",37.3477,37.451,36.7211,36.9666,361800.0],["2004-05-07",36.7728,37.141,36.1785,36.1979,494900.0],["2004-05-10",36.3148,36.3863,35.5482,35.9705,566800.0],["2004-05-11",36.029,36.88,36.016,36.7436,563200.0],["2004-05-12",36.7306,37.0489,36.2174,36.9774,528500.0],["2004-05-13",36.9645,37.7505,36.7631,37.4322,718400.0],["2004-05-14",37.5037,38.2573,37.2503,38.0624,1107400.0],["2004-05-17",37.9064,38.0234,37.5556,37.9324,653500.0],["2004-05-18",37.9779,38.4586,37.9714,38.3807,729000.0],["2004-05-19",38.3547,39.2057,38.3547,38.712,1093800.0],["2004-05-20",38.686,38.8419,38.5301,38.8289,856400.0],["2004-05-21",39.1083,39.2382,38.738,39.2252,772100.0],["2004-05-24",39.2057,39.2837,38.7315,38.8094,482600.0],["2004-05-25",38.8419,39.2707,38.634,39.2707,560000.0],["2004-05-26",39.0108,39.8943,38.9134,39.654,766000.0],["2004-05-27",39.524,39.8683,39.3616,39.6345,421000.0],["2004-05-28",39.589,39.8294,39.3681,39.8229,440900.0],["2004-06-01",39.7189,39.8164,39.3616,39.4656,681400.0],["2004-06-02",39.5175,39.8294,39.2447,39.7579,685600.0],["2004-06-03",39.6605,39.8684,39.4591,39.7969,608100.0],["2004-06-04",39.7384,40.0762,39.7384,39.8943,443600.0],["2004-06-07",39.9333,40.2776,39.667,40.2646,305700.0],["2004-06-08",40.1152,40.3036,40.0243,40.2776,246900.0],["2004-06-09",40.2452,40.2646,39.6735,39.8099,289500.0],["2004-06-10",39.7904,39.9528,39.6085,39.8229,251100.0],["2004-06-14",39.8749,39.8878,39.2382,39.2837,281500.0],["2004-06-15",39.4396,39.7124,39.1343,39.1343,366800.0],["2004-06-16",39.1408,39.2512,38.8094,39.0433,482700.0],["2004-06-17",39.0823,39.2057,38.9069,39.1213,197500.0],["2004-06-18",39.4136,39.615,39.2317,39.3681,392100.0],["2004-06-21",39.4331,39.615,39.3616,39.524,510600.0],["2004-06-22",39.4266,39.9788,39.3616,39.8813,402500.0],["2004-06-23",39.9983,40.2646,39.615,40.1607,459100.0],["2004-06-24",39.9918,40.1867,39.9203,39.9528,473000.0],["2004-06-25",39.9008,40.0633,39.6475,39.8943,444600.0],["2004-06-28",39.8813,40.2127,39.8424,40.0827,498700.0],["2004-06-29",39.9528,40.1542,39.7254,39.8424,374200.0],["2004-06-30",39.9658,40.1217,39.55,39.9203,323800.0],["2004-07-01",40.0632,40.1802,39.5565,39.8359,296600.0],["2004-07-02",39.6865,40.2841,39.68,40.1607,246400.0],["2004-07-06",40.1087,40.2321,39.9008,40.0243,429800.0],["2004-07-07",39.8878,40.2971,39.8749,40.1607,188500.0],["2004-07-08",40.2127,40.5115,40.1477,40.1932,334500.0],["2004-07-09",40.2127,40.401,40.1022,40.1412,254700.0],["2004-07-12",40.2127,40.7649,40.0827,40.7649,371100.0],["2004-07-13",40.6154,40.7649,40.4011,40.7649,434600.0],["2004-07-14",40.7324,41.0442,40.427,40.5895,371700.0],["2004-07-15",40.479,40.8883,40.4465,40.7973,331100.0],["2004-07-16",40.8103,41.0182,40.7194,40.7649,391700.0],["2004-07-19",40.8428,41.2716,40.6674,41.0247,835000.0],["2004-07-20",40.9857,41.7913,40.8103,41.6873,1227600.0],["2004-07-21",41.7133,41.8238,40.9922,41.0377,576500.0],["2004-07-22",40.5505,40.596,38.8614,40.1477,1869300.0],["2004-07-23",40.0178,40.1347,39.0758,39.1408,827800.0],["2004-07-26",39.1732,39.1797,38.2118,38.3157,1225700.0],["2004-07-27",38.4391,39.2902,38.2702,39.1343,1002700.0],["2004-07-28",39.0953,39.4266,38.7445,38.8549,755900.0],["2004-07-29",38.9199,39.4331,38.7575,39.3357,654600.0],["2004-07-30",39.3681,39.4851,39.1927,39.3032,398000.0],["2004-08-02",39.4006,39.9138,39.0758,39.9008,603400.0],["2004-08-03",39.7904,39.8619,39.524,39.7059,470000.0],["2004-08-04",39.485,39.7644,39.2967,39.6604,317100.0],["2004-08-05",39.6605,39.6605,38.9784,39.0303,536600.0],["2004-08-06",39.0368,39.0628,38.3417,38.3872,1019100.0],["2004-08-09",38.3284,38.5244,38.1455,38.2108,424500.0],["2004-08-10",38.2957,38.5047,38.2304,38.4133,1078900.0],["2004-08-11",38.2957,38.4264,38.1977,38.3218,1319100.0],["2004-08-12",38.3153,38.6223,38.3088,38.6027,1174300.0],["2004-08-13",38.5113,38.8575,38.3153,38.6811,1126000.0],["2004-08-16",38.6942,39.0795,38.4917,38.9162,645500.0],["2004-08-17",38.8705,39.1841,38.8705,39.0665,560900.0],["2004-08-18",39.0795,39.6217,39.0142,39.5106,508800.0],["2004-08-19",39.7327,39.7588,39.491,39.6021,574500.0],["2004-08-20",39.6609,40.1507,39.5498,40.1507,607400.0],["2004-08-23",40.1703,40.1703,39.8699,39.9417,205700.0],["2004-08-24",40.0071,40.1377,39.6674,39.8307,367200.0],["2004-08-25",39.9613,40.4382,39.8895,40.399,401600.0],["2004-08-26",40.2618,40.4839,40.2291,40.3467,436000.0],["2004-08-27",40.301,40.7778,40.2814,40.5819,219400.0],["2004-08-30",40.5949,40.9019,40.4447,40.4773,262300.0],["2004-08-31",40.4251,40.817,40.3859,40.6798,277000.0],["2004-09-01",40.7713,40.7843,40.314,40.4643,290500.0],["2004-09-02",40.4839,40.6668,40.2814,40.5492,271700.0],["2004-09-03",40.5231,40.9672,40.5231,40.915,294400.0],["2004-09-07",40.9933,41.3656,40.8954,41.2415,327000.0],["2004-09-08",41.0913,41.137,40.7647,40.7909,596800.0],["2004-09-09",40.915,41.0521,40.5492,40.6211,389200.0],["2004-09-10",40.6145,40.6537,40.3728,40.4708,353600.0],["2004-09-13",40.51,40.8235,40.2291,40.8235,322900.0],["2004-09-14",40.7582,40.8888,40.6145,40.8301,181100.0],["2004-09-15",40.6668,40.7909,39.8176,39.9744,1405200.0],["2004-09-16",40.0136,40.0724,39.4976,39.8895,891400.0],["2004-09-17",39.8438,40.0266,39.6413,39.6413,380500.0],["2004-09-20",39.6413,39.7523,39.2428,39.4976,498300.0],["2004-09-21",39.5498,39.7066,39.2951,39.589,356900.0],["2004-09-22",39.4192,39.5172,38.975,39.2755,528600.0],["2004-09-23",39.2755,39.5041,38.8705,38.8705,259100.0],["2004-09-24",38.8705,39.2298,38.7856,39.1187,362100.0],["2004-09-27",39.2494,39.2755,38.6093,38.8836,504200.0],["2004-09-28",38.864,39.5694,38.864,39.5106,428400.0],["2004-09-29",39.4714,39.8829,39.2363,39.8829,409000.0],["2004-09-30",39.9091,39.9744,39.7784,39.8699,424500.0],["2004-10-01",39.9809,40.2356,39.7262,40.1834,359400.0],["2004-10-04",39.9613,40.6014,39.8242,39.8895,659300.0],["2004-10-05",39.9483,39.9613,39.2167,39.4257,737900.0],["2004-10-06",39.5041,39.7197,39.3865,39.6282,318900.0],["2004-10-07",39.6739,39.6935,39.171,39.1841,399300.0],["2004-10-08",39.1775,39.3604,39.0991,39.1645,326500.0],["2004-10-11",39.2559,39.3277,39.1318,39.3277,184300.0],["2004-10-12",39.3343,39.3735,39.1841,39.2624,754300.0],["2004-10-13",39.3278,39.6478,39.1122,39.3016,426200.0],["2004-10-14",39.3081,39.5498,38.8836,38.9293,492300.0],["2004-10-15",38.9293,40.0005,38.9293,39.8895,590000.0],["2004-10-18",39.8111,39.8438,39.3669,39.7458,374400.0],["2004-10-19",39.6282,39.9744,39.6086,39.7458,691500.0],["2004-10-20",40.5035,41.751,40.399,41.7314,1872300.0],["2004-10-21",41.6792,42.7112,41.6596,42.2866,1275200.0],["2004-10-22",42.2866,42.4826,42.1037,42.1103,785600.0],["2004-10-25",42.0972,42.3781,41.5486,42.3062,490200.0],["2004-10-26",42.3911,42.783,42.2409,42.783,366500.0],["2004-10-27",42.7373,43.188,42.3781,43.188,439600.0],["2004-10-28",43.0966,43.2272,42.8288,43.2076,256200.0],["2004-10-29",43.2076,43.5146,43.0247,43.2011,319400.0],["2004-11-01",43.175,43.4297,43.0966,43.2925,423600.0],["2004-11-02",43.286,43.4493,42.9006,42.9333,508300.0],["2004-11-03",42.9268,43.6453,42.9072,43.3709,436500.0],["2004-11-04",43.2468,43.7955,43.0443,43.7628,380300.0],["2004-11-05",43.9718,44.1155,42.7765,43.3644,727700.0],["2004-11-08",43.4563,43.5941,43.1675,43.2462,268800.0],["2004-11-09",43.3316,43.6991,43.22,43.6466,288800.0],["2004-11-10",43.6597,44.0667,43.6138,43.7582,448300.0],["2004-11-11",43.8041,44.4867,43.7122,44.4867,306100.0],["2004-11-12",44.408,44.7886,44.2964,44.7886,414100.0],["2004-11-15",44.7886,45.2875,44.6771,45.235,578200.0],["2004-11-16",44.9527,45.0906,44.4802,44.5524,310000.0],["2004-11-17",44.4211,45.0774,44.0338,44.1389,545100.0],["2004-11-18",44.1651,44.2767,43.7254,43.8107,477500.0],["2004-11-19",44.0142,44.0142,43.1872,43.3184,532500.0],["2004-11-22",43.2528,43.3972,43.0559,43.3972,532600.0],["2004-11-23",43.2462,43.9091,43.2462,43.9026,296500.0],["2004-11-24",43.7122,44.4277,43.7122,44.1126,250600.0],["2004-11-26",44.2242,44.257,44.001,44.0404,81700.0],["2004-11-29",43.791,43.8041,43.2134,43.325,726800.0],["2004-11-30",43.174,43.6466,42.9378,43.6466,544200.0],["2004-12-01",43.791,44.5064,43.5547,44.5064,283900.0],["2004-12-02",44.3554,44.7624,44.1651,44.467,370300.0],["2004-12-03",44.4277,44.5655,44.0207,44.3358,600100.0],["2004-12-06",44.4408,44.4408,44.001,44.106,257800.0],["2004-12-07",43.9945,44.1389,43.5088,43.5153,356100.0],["2004-12-08",43.535,43.8369,43.1937,43.7385,376000.0],["2004-12-09",43.5744,43.9813,43.4497,43.9748,493600.0],["2004-12-10",43.4956,43.9091,43.2462,43.6072,214500.0],["2004-12-13",43.5153,43.9485,43.5088,43.8107,233900.0],["2004-12-14",43.7385,43.896,43.5547,43.7582,325400.0],["2004-12-15",43.8763,43.9682,43.4891,43.8697,224200.0],["2004-12-16",43.6597,43.9551,43.325,43.4891,345800.0],["2004-12-17",42.9312,43.8501,42.8459,43.7057,527600.0],["2004-12-20",43.7779,44.4933,43.7647,44.2964,684400.0],["2004-12-21",44.1848,44.8083,44.1782,44.8083,350500.0],["2004-12-22",44.9921,45.0774,44.7558,44.9199,391400.0],["2004-12-23",45.0971,45.4778,44.7427,45.4515,382500.0],["2004-12-27",45.2481,45.3662,44.6442,44.6574,182700.0],["2004-12-28",44.618,44.8674,44.4605,44.6639,237200.0],["2004-12-29",44.5327,44.7952,44.467,44.6574,189700.0],["2004-12-30",44.7492,45.1956,44.6114,44.9396,215200.0],["2004-12-31",45.0315,45.0315,44.5852,44.6508,181900.0],["2005-01-03",44.5983,44.7755,44.106,44.2308,347900.0],["2005-01-04",44.2373,44.4473,43.4563,43.6269,388200.0],["2005-01-05",43.4103,44.0273,43.3775,43.4694,602100.0],["2005-01-06",43.3644,43.9813,43.3184,43.7188,321100.0],["2005-01-07",43.3644,43.5416,42.5833,42.6555,806100.0],["2005-01-10",42.6621,42.9246,42.5111,42.6818,363900.0],["2005-01-11",42.6949,42.8984,42.1633,42.708,553800.0],["2005-01-12",42.6949,42.8262,42.183,42.3077,490300.0],["2005-01-13",42.3996,42.4849,41.7235,41.8154,699500.0],["2005-01-14",41.8745,42.032,41.566,41.717,689200.0],["2005-01-18",41.717,43.6072,41.7038,43.5416,900900.0],["2005-01-19",43.6138,43.7451,43.3184,43.5153,762700.0],["2005-01-20",43.4235,43.5416,43.2069,43.3775,511800.0],["2005-01-21",43.22,43.5941,43.1347,43.1478,548800.0],["2005-01-24",42.9771,43.174,42.6621,42.7737,594400.0],["2005-01-25",42.708,43.1806,42.708,42.9574,322200.0],["2005-01-26",43.2922,44.5195,43.2791,44.5195,973000.0],["2005-01-27",44.3554,44.4473,43.9616,44.0338,513900.0],["2005-01-28",43.8238,43.9485,43.2856,43.4825,536500.0],["2005-01-31",43.6138,44.5983,43.6138,44.513,503900.0],["2005-02-01",44.6311,45.2612,44.6311,45.2612,532700.0],["2005-02-02",45.0315,45.655,44.9593,45.4515,744300.0],["2005-02-03",45.3728,45.655,45.2021,45.445,512500.0],["2005-02-04",45.6025,45.9438,45.5106,45.9438,491000.0],["2005-02-07",46.1681,46.1747,45.1983,45.416,474000.0],["2005-02-08",45.6205,45.7657,45.5282,45.5941,402600.0],["2005-02-09",45.7657,46.0823,45.1587,45.1785,458500.0],["2005-02-10",45.1257,45.6667,45.1125,45.1851,533500.0],["2005-02-11",45.3369,45.6205,44.9278,45.5348,587100.0],["2005-02-14",45.7789,45.8844,45.1917,45.482,461300.0],["2005-02-15",45.4358,45.7591,45.1587,45.3434,375400.0],["2005-02-16",45.2379,45.6007,45.0729,45.1785,307900.0],["2005-02-17",45.3764,45.5216,44.4726,44.565,430400.0],["2005-02-18",44.6639,44.7959,44.2681,44.2681,289900.0],["2005-02-22",44.3868,44.532,43.7865,43.8524,292400.0],["2005-02-23",43.826,44.1823,43.4896,43.4896,434400.0],["2005-02-24",43.5687,43.6545,43.417,43.5226,516400.0],["2005-02-25",43.5424,43.9646,43.3444,43.6809,294300.0],["2005-02-28",43.7865,43.9646,43.4896,43.6083,344700.0],["2005-03-01",43.6809,44.2483,43.6215,44.0569,322500.0],["2005-03-02",44.0702,44.6837,43.9052,44.2087,570600.0],["2005-03-03",44.2219,44.7893,44.2219,44.5979,466300.0],["2005-03-04",44.7958,45.6139,44.7958,45.5084,606800.0],["2005-03-07",45.6337,46.0164,45.4952,45.9966,486400.0],["2005-03-08",45.8712,46.4782,45.6205,46.1945,864800.0],["2005-03-09",46.1021,46.1945,45.6865,45.957,728800.0],["2005-03-10",46.0164,46.2275,45.8712,46.0823,577300.0],["2005-03-11",45.8712,46.0625,45.7525,45.8646,487400.0],["2005-03-14",45.9834,46.4716,45.7986,46.2472,553300.0],["2005-03-15",46.1417,46.4518,45.8712,45.8712,413100.0],["2005-03-16",45.7789,45.9834,45.5216,45.6997,470600.0],["2005-03-17",45.7393,46.1549,45.5282,46.023,488700.0],["2005-03-18",45.891,46.1483,45.5678,45.8448,595100.0],["2005-03-21",45.8844,45.9636,45.2841,45.5084,581600.0],["2005-03-22",45.4688,45.6205,44.8618,45.0268,872000.0],["2005-03-23",45.1191,45.35,44.7563,45.2577,586800.0],["2005-03-24",45.1521,45.416,44.7827,44.7827,623500.0],["2005-03-28",44.7497,45.0664,44.7497,44.7893,431200.0],["2005-03-29",44.7695,44.9212,44.334,44.3604,493700.0],["2005-03-30",44.3868,45.3236,44.3143,45.2973,645500.0],["2005-03-31",45.2973,45.6337,45.1917,45.5348,457100.0],["2005-04-01",45.6205,45.957,44.6573,45.04,451700.0],["2005-04-04",45.0598,45.482,44.6441,45.4094,446600.0],["2005-04-05",45.5611,45.5611,45.1719,45.4424,339900.0],["2005-04-06",45.6337,46.2077,45.5282,45.7854,683200.0],["2005-04-07",45.9504,45.9504,45.482,45.7129,271800.0],["2005-04-08",45.6865,45.7855,45.0993,45.1917,249700.0],["2005-04-11",44.9938,45.0136,44.6969,44.8618,452000.0],["2005-04-12",44.9278,45.4688,44.4726,45.3896,676500.0],["2005-04-13",45.4622,45.6601,44.8619,45.007,723400.0],["2005-04-14",44.9938,45.007,44.3143,44.3143,467000.0],["2005-04-15",44.1757,44.4924,43.7733,43.8063,513200.0],["2005-04-18",43.7139,44.875,43.7073,44.5979,445200.0],["2005-04-19",44.5715,44.8618,44.2087,44.6573,408600.0],["2005-04-20",44.7958,44.7958,43.8854,43.9448,345300.0],["2005-04-21",44.3011,44.8288,43.7535,44.8288,575300.0],["2005-04-22",45.4292,45.9966,44.565,44.9608,1248000.0],["2005-04-25",45.0664,45.7723,45.04,45.6733,840900.0],["2005-04-26",45.7789,46.1813,45.4226,45.4226,624100.0],["2005-04-27",45.5084,46.4584,45.1323,46.0691,865400.0],["2005-04-28",46.2077,46.3067,45.6865,46.1021,486200.0],["2005-04-29",46.1813,46.4056,45.5875,46.2011,693200.0],["2005-05-02",46.2011,46.8146,46.1681,46.7421,819900.0],["2005-05-03",46.7421,46.973,46.0296,46.4188,1206600.0],["2005-05-04",46.6365,46.9928,46.2077,46.94,942000.0],["2005-05-05",46.8674,47.1973,46.4782,46.8014,730200.0],["2005-05-06",46.8014,47.0983,46.4584,46.7025,474900.0],["2005-05-09",46.5112,47.006,46.498,47.006,480100.0],["2005-05-10",46.6827,47.006,46.531,46.6959,450400.0],["2005-05-11",46.6365,47.2039,46.5771,47.1445,409900.0],["2005-05-12",46.5969,47.0456,46.1747,46.4188,624600.0],["2005-05-13",46.5244,46.7091,45.7657,46.1813,713000.0],["2005-05-16",46.5129,47.3153,46.1879,47.1561,499400.0],["2005-05-17",46.9439,47.5208,46.6455,47.5142,498900.0],["2005-05-18",47.5739,48.0514,47.3816,47.7994,948500.0],["2005-05-19",47.7132,47.8458,47.1031,47.428,316200.0],["2005-05-20",47.8126,47.8126,46.9174,47.0102,509000.0],["2005-05-23",47.123,47.806,46.9837,47.5872,687300.0],["2005-05-24",47.5142,47.5142,46.9572,47.3087,459100.0],["2005-05-25",47.1495,47.3418,46.7118,46.8577,420500.0],["2005-05-26",46.8444,47.4015,46.7848,47.3617,280500.0],["2005-05-27",47.4148,47.4148,46.9174,47.1495,511000.0],["2005-05-31",47.2688,47.2688,46.8444,46.9771,403700.0],["2005-06-01",46.9307,48.0779,46.8975,47.9652,877900.0],["2005-06-02",47.8392,48.363,47.7264,48.2503,417300.0],["2005-06-03",48.3432,48.3432,47.7861,47.8524,310400.0],["2005-06-06",47.932,47.9851,47.4943,47.8458,184100.0],["2005-06-07",47.8458,48.2835,47.627,47.7132,265800.0],["2005-06-08",47.7463,47.9253,47.5606,47.6137,304800.0],["2005-06-09",47.6866,48.0315,47.2158,47.7463,563500.0],["2005-06-10",47.7331,48.0845,47.7264,47.8856,308100.0],["2005-06-13",47.8789,48.2901,47.68,47.9784,237200.0],["2005-06-14",48.1774,48.3299,48.0248,48.2039,330400.0],["2005-06-15",48.2105,48.8007,48.1243,48.7211,437600.0],["2005-06-16",48.6747,49.424,48.4559,49.3246,563900.0],["2005-06-17",49.5302,49.8485,49.3179,49.8485,588600.0],["2005-06-20",49.7357,49.7689,49.0726,49.2517,989300.0],["2005-06-21",49.3312,49.371,48.7676,49.0859,768200.0],["2005-06-22",49.3511,49.3511,48.9267,49.0925,533000.0],["2005-06-23",49.0792,49.2251,48.6614,48.7344,337400.0],["2005-06-24",48.7742,49.0726,48.7145,48.8538,411500.0],["2005-06-27",48.7609,48.9201,48.2967,48.4492,320000.0],["2005-06-28",48.6681,48.8405,48.4095,48.7609,395000.0],["2005-06-29",48.8604,49.1853,48.7079,49.1588,404600.0],["2005-06-30",49.2649,49.4241,48.6747,48.7609,434300.0],["2005-07-01",48.8073,49.0726,48.6283,48.7742,296900.0],["2005-07-05",48.6681,48.9532,48.2636,48.6482,512300.0],["2005-07-06",46.5526,46.6853,45.5181,45.538,4596800.0],["2005-07-07",45.6773,46.2211,45.4916,46.1349,1265400.0],["2005-07-08",46.0951,46.6521,45.9293,46.3338,1203900.0],["2005-07-11",46.5328,46.7914,45.8099,46.0752,1049000.0],["2005-07-12",46.2808,46.367,45.6773,45.9094,1032600.0],["2005-07-13",45.9625,46.6787,45.9359,46.6787,1062500.0],["2005-07-14",46.6521,47.0765,46.5327,47.0168,674600.0],["2005-07-15",47.1694,47.2025,46.8179,46.997,557800.0],["2005-07-18",46.7781,46.9704,46.5792,46.6455,328000.0],["2005-07-19",46.6322,47.4015,46.6322,47.4015,546600.0],["2005-07-20",47.2158,48.0779,47.2158,47.7861,852000.0],["2005-07-21",47.7861,47.9917,47.2688,47.6601,435800.0],["2005-07-22",47.7463,48.1376,47.5805,47.9983,492700.0],["2005-07-25",47.9586,48.3299,47.9188,48.2304,698000.0],["2005-07-26",48.0779,48.8538,48.0315,48.8074,587200.0],["2005-07-27",48.6747,48.9002,47.6999,47.7264,744200.0],["2005-07-28",47.68,48.2105,47.68,48.0116,462400.0],["2005-07-29",47.8524,48.0712,47.2489,47.4015,538000.0],["2005-08-01",47.4811,47.9851,47.4147,47.7662,329400.0],["2005-08-02",47.6601,48.2238,47.5805,48.1575,305300.0],["2005-08-03",48.2105,48.8405,48.0116,48.8007,449200.0],["2005-08-04",48.7543,48.8471,47.6137,47.6468,390100.0],["2005-08-05",47.7795,47.7795,47.1163,47.2224,385900.0],["2005-08-08",47.589,47.629,47.3091,47.3557,279000.0],["2005-08-09",47.509,47.6423,47.0425,47.2757,291300.0],["2005-08-10",47.4224,47.8956,47.3491,47.5224,483500.0],["2005-08-11",47.4224,48.0422,47.2024,48.0422,358400.0],["2005-08-12",47.9489,47.9889,47.5757,47.809,282900.0],["2005-08-15",47.7023,48.1822,47.5957,47.9023,245600.0],["2005-08-16",47.9089,48.0689,47.0558,47.0558,234200.0],["2005-08-17",47.0624,47.4823,46.9025,47.2091,347800.0],["2005-08-18",47.2891,47.7157,46.9692,47.589,293700.0],["2005-08-19",47.8356,47.9956,47.2358,47.549,347100.0],["2005-08-22",47.469,47.9223,47.2158,47.5957,231800.0],["2005-08-23",47.5357,47.6957,47.1758,47.1758,402500.0],["2005-08-24",47.4091,47.9223,46.9892,47.0491,542200.0],["2005-08-25",47.1558,47.2824,47.0225,47.1758,306200.0],["2005-08-26",47.0558,47.1958,46.5359,46.5359,325500.0],["2005-08-29",46.4893,46.6426,46.0894,46.6226,329200.0],["2005-08-30",46.3893,46.5293,45.6228,45.8827,480600.0],["2005-08-31",45.8095,46.5626,45.6295,46.5626,469900.0],["2005-09-01",46.5359,47.1958,46.3426,46.8625,333900.0],["2005-09-02",47.1758,47.2158,46.7092,46.7225,262900.0],["2005-09-06",46.7359,47.6423,46.7359,47.4424,254200.0],["2005-09-07",47.2291,47.7556,47.2291,47.7157,357100.0],["2005-09-08",47.5957,47.789,47.2958,47.3691,285300.0],["2005-09-09",47.2558,47.769,47.2558,47.469,185200.0],["2005-09-12",47.589,47.649,47.389,47.4224,190100.0],["2005-09-13",47.509,47.5157,46.8092,47.0491,494400.0],["2005-09-14",46.9425,47.2558,46.8692,46.9958,337400.0],["2005-09-15",47.1224,47.1958,46.8092,47.1491,374700.0],["2005-09-16",47.4957,47.9089,47.0891,47.8756,997300.0],["2005-09-19",47.849,47.9156,47.4224,47.589,423700.0],["2005-09-20",47.4424,48.0889,47.4224,47.4757,914000.0],["2005-09-21",47.5357,47.5357,46.2893,46.8225,1286800.0],["2005-09-22",46.8359,47.5823,46.5159,47.5424,887600.0],["2005-09-23",47.389,47.7623,47.2624,47.6623,686100.0],["2005-09-26",47.9156,47.9889,47.4357,47.6957,573600.0],["2005-09-27",47.6024,48.3222,47.6024,47.9623,765800.0],["2005-09-28",48.1222,48.1222,46.9692,47.0425,753200.0],["2005-09-29",46.9892,47.809,46.8092,47.7556,390600.0],["2005-09-30",47.8223,47.8356,47.1558,47.469,411500.0],["2005-10-03",47.4757,47.7956,47.3024,47.649,388000.0],["2005-10-04",47.589,47.9223,46.7159,46.7759,305600.0],["2005-10-05",46.6759,47.0092,46.236,46.276,533600.0],["2005-10-06",46.3893,46.6026,45.6628,46.0294,433300.0],["2005-10-07",45.9894,46.4026,45.8761,46.316,440400.0],["2005-10-10",46.456,46.4693,45.9894,46.1027,286100.0],["2005-10-11",46.056,46.236,45.5961,45.6961,420800.0],["2005-10-12",45.5961,46.3226,44.883,45.1363,583000.0],["2005-10-13",44.7297,45.3962,44.4364,45.3029,800000.0],["2005-10-14",45.3695,46.336,45.3562,45.9894,488100.0],["2005-10-17",45.7294,46.5026,45.7161,46.4493,492300.0],["2005-10-18",46.2827,46.7692,46.2827,46.3893,440100.0],["2005-10-19",46.156,46.9692,45.8628,46.9492,624100.0],["2005-10-20",46.9891,47.6023,46.7892,47.0691,655300.0],["2005-10-21",47.5557,47.6557,46.5159,47.0558,671100.0],["2005-10-24",46.9225,48.2555,46.9225,48.0889,682500.0],["2005-10-25",47.8689,48.4021,47.6556,48.1889,486600.0],["2005-10-26",47.8623,48.4155,47.7157,47.9423,357600.0],["2005-10-27",47.669,47.9889,47.529,47.7623,257400.0],["2005-10-28",47.729,48.7154,47.4824,48.7154,418700.0],["2005-10-31",48.4755,49.2153,48.4755,48.9687,265700.0],["2005-11-01",48.8221,49.022,48.2489,48.5755,424100.0],["2005-11-02",48.6888,48.842,48.2755,48.7687,332200.0],["2005-11-03",48.882,49.3686,48.5488,48.9953,650300.0],["2005-11-04",49.182,49.342,48.7021,49.1753,385300.0],["2005-11-07",49.3361,49.5303,49.095,49.2624,375300.0],["2005-11-08",49.3696,49.3696,48.827,48.9945,303300.0],["2005-11-09",48.9476,49.403,48.8404,49.1418,319000.0],["2005-11-10",49.4097,50.2737,49.0614,50.2537,542700.0],["2005-11-11",50.2336,50.3072,49.8317,50.2537,201400.0],["2005-11-14",50.1465,50.3206,49.9255,50.2872,373900.0],["2005-11-15",50.1666,50.2269,49.7178,49.9523,315300.0],["2005-11-16",49.9991,49.9991,49.4566,49.6643,509400.0],["2005-11-17",49.5973,50.401,49.5236,50.3474,383200.0],["2005-11-18",51.2048,51.2383,50.3474,50.7158,418000.0],["2005-11-21",50.602,51.0373,50.3742,51.0373,311500.0],["2005-11-22",50.8163,51.0306,50.247,50.9436,510400.0],["2005-11-23",51.0373,51.1177,50.4546,51.0574,364200.0],["2005-11-25",51.1646,51.3588,50.9235,51.3454,217400.0],["2005-11-28",51.3655,51.9683,51.0976,51.178,797700.0],["2005-11-29",51.4057,51.7205,51.0239,51.2583,727100.0],["2005-11-30",51.2449,51.4526,50.5752,50.6555,760300.0],["2005-12-01",50.7493,51.1512,50.6957,51.0775,563600.0],["2005-12-02",51.1512,51.9013,50.8029,50.8029,2937800.0],["2005-12-05",50.9636,50.9837,50.2135,50.8096,786800.0],["2005-12-06",50.7359,50.8766,50.3072,50.3675,636900.0],["2005-12-07",50.3608,50.6823,49.4164,49.6643,450400.0],["2005-12-08",49.7982,50.1666,49.5437,49.6575,913800.0],["2005-12-09",49.9255,50.4881,49.6575,50.113,581400.0],["2005-12-12",50.1264,50.1264,49.0213,49.4767,696000.0],["2005-12-13",49.3294,50.0259,49.3093,49.7647,606700.0],["2005-12-14",49.8853,50.3273,49.6241,49.959,669800.0],["2005-12-15",50.0661,50.3675,49.6308,50.2202,731100.0],["2005-12-16",50.5952,50.8565,50.5082,50.8029,1269900.0],["2005-12-19",50.9034,51.2316,50.6422,50.7292,943700.0],["2005-12-20",50.6823,51.0842,50.6823,50.8364,423600.0],["2005-12-21",51.2717,51.8946,51.0574,51.4057,683400.0],["2005-12-22",51.4392,51.4727,50.9837,51.4727,348100.0],["2005-12-23",51.4191,51.6535,51.1713,51.2516,143500.0],["2005-12-27",51.332,52.0219,51.0775,51.0976,267300.0],["2005-12-28",51.0708,51.3722,51.0708,51.2717,251700.0],["2005-12-29",51.4392,51.4392,51.1713,51.265,261500.0],["2005-12-30",50.8565,51.0708,50.4144,50.6086,407900.0],["2006-01-03",50.7828,51.2516,50.3206,51.2249,663700.0],["2006-01-04",51.1981,51.7272,51.1512,51.5865,523100.0],["2006-01-05",51.553,52.129,51.553,52.0554,535800.0],["2006-01-06",52.1759,52.6783,51.9214,52.5979,544600.0],["2006-01-09",52.3903,52.4506,51.9482,52.1626,639700.0],["2006-01-10",51.9348,51.9884,51.3722,51.5531,418600.0],["2006-01-11",51.4927,51.908,51.399,51.8544,431800.0],["2006-01-12",51.9616,51.9616,51.0239,51.0708,274900.0],["2006-01-13",51.3052,51.5999,51.1646,51.5999,543300.0],["2006-01-17",51.2315,51.7205,50.5685,51.3521,358600.0],["2006-01-18",51.0976,51.8477,51.0507,51.4727,272100.0],["2006-01-19",51.4124,51.9214,51.1043,51.6937,341200.0],["2006-01-20",51.7875,52.1559,50.6355,50.7158,652300.0],["2006-01-23",50.6221,51.4995,50.4814,50.9369,442500.0],["2006-01-24",51.0574,51.8812,50.8967,51.8143,691400.0],["2006-01-25",52.2429,54.5537,52.0755,53.9911,1726300.0],["2006-01-26",53.9977,54.6541,53.8973,54.48,808600.0],["2006-01-27",54.1183,54.1183,52.8926,53.6093,1278100.0],["2006-01-30",53.683,53.683,53.0467,53.1404,567600.0],["2006-01-31",53.3213,53.4619,52.551,52.9596,987200.0],["2006-02-01",52.772,53.4083,52.7118,52.9127,899100.0],["2006-02-02",52.7118,52.9462,52.3233,52.464,315400.0],["2006-02-03",52.1826,53.127,51.7607,52.9931,674400.0],["2006-02-06",52.9998,53.3228,52.6634,52.8248,440800.0],["2006-02-07",52.6499,52.9527,52.3337,52.549,284500.0],["2006-02-08",52.9527,53.1411,52.2933,52.9527,352300.0],["2006-02-09",52.7979,53.7466,52.5692,53.3295,528900.0],["2006-02-10",53.1478,54.1234,53.1478,53.8274,618100.0],["2006-02-13",53.5448,54.0427,53.1277,53.3026,336200.0],["2006-02-14",53.4102,54.2916,53.2084,54.2916,592500.0],["2006-02-15",54.1302,54.5002,53.861,54.4464,570200.0],["2006-02-16",54.3118,54.9712,54.1773,54.8905,501500.0],["2006-02-17",54.9309,55.0251,53.565,53.9149,767900.0],["2006-02-21",54.3859,54.8097,54.2513,54.4733,420000.0],["2006-02-22",54.5675,56.1016,54.4464,55.9065,695500.0],["2006-02-23",55.7181,56.3707,55.0116,55.9065,369800.0],["2006-02-24",55.819,56.4582,55.5701,56.3304,635500.0],["2006-02-27",56.4178,56.5591,55.9065,55.967,444900.0],["2006-02-28",55.8728,56.1554,55.1058,55.5229,715900.0],["2006-03-01",55.3817,56.3035,55.3817,56.3035,428300.0],["2006-03-02",55.9872,56.1487,55.2942,55.8392,328200.0],["2006-03-03",55.7786,55.8594,55.1798,55.2336,504600.0],["2006-03-06",55.2,55.3413,54.9107,54.9309,663700.0],["2006-03-07",55.0049,55.4557,54.8232,55.3749,798500.0],["2006-03-08",54.9914,56.0478,54.9174,55.9939,715800.0],["2006-03-09",56.0747,56.0814,55.0049,55.0789,500100.0],["2006-03-10",55.0183,55.893,54.9443,55.745,507300.0],["2006-03-13",55.8459,56.1823,55.6508,55.8594,399300.0],["2006-03-14",55.6979,56.4784,55.4557,56.2294,424300.0],["2006-03-15",56.3842,56.4313,55.8863,56.3102,426700.0],["2006-03-16",56.4851,56.6197,56.1689,56.613,356500.0],["2006-03-17",56.7475,57.3598,56.6129,57.2185,630000.0],["2006-03-20",57.2925,57.2925,56.4111,56.9965,287600.0],["2006-03-21",56.5322,57.0369,56.3506,56.5322,445500.0],["2006-03-22",56.2362,56.5457,56.142,56.4784,303300.0],["2006-03-23",56.5524,56.5524,55.8795,56.2563,468100.0],["2006-03-24",56.1824,56.3102,55.819,56.0478,330000.0],["2006-03-27",55.994,56.1891,55.8392,56.1891,483800.0],["2006-03-28",56.1151,56.4178,55.8257,55.9267,715500.0],["2006-03-29",56.1151,56.1151,55.3682,55.967,410100.0],["2006-03-30",55.8527,55.893,55.0924,55.2404,515500.0],["2006-03-31",55.4691,55.7787,55.2673,55.6643,623100.0],["2006-04-03",55.8392,56.1891,55.5364,55.5633,585900.0],["2006-04-04",55.4624,56.2967,55.3009,56.2025,396000.0],["2006-04-05",56.0679,56.3236,55.819,56.2833,352700.0],["2006-04-06",56.2833,56.2833,55.8527,55.9738,559500.0],["2006-04-07",55.9199,56.2093,55.2269,55.3278,229000.0],["2006-04-10",55.2404,55.5028,55.1462,55.3951,487800.0],["2006-04-11",55.3076,55.4422,54.6348,54.729,361100.0],["2006-04-12",54.7021,54.729,54.258,54.4397,408900.0],["2006-04-13",54.5137,54.655,54.2311,54.4464,289500.0],["2006-04-17",54.3657,54.9309,54.3253,54.9309,399800.0],["2006-04-18",54.8299,56.512,54.7963,56.4044,546500.0],["2006-04-19",56.3438,56.4851,55.745,56.1151,355100.0],["2006-04-20",55.9603,56.2429,55.5229,56.0343,445800.0],["2006-04-21",56.216,56.6399,54.2782,54.8097,790100.0],["2006-04-24",54.6617,54.729,54.3522,54.4464,572700.0],["2006-04-25",54.5473,54.8165,54.0023,54.7425,686700.0],["2006-04-26",54.9308,55.1731,54.6684,54.7559,375500.0],["2006-04-27",54.7021,55.6037,54.3657,55.1932,432800.0],["2006-04-28",55.2605,56.1554,55.0654,55.8661,649400.0],["2006-05-01",55.7517,55.8459,54.5137,54.6012,451500.0],["2006-05-02",54.5406,54.7694,54.1436,54.2647,683200.0],["2006-05-03",54.1234,54.4128,53.9889,54.3253,524500.0],["2006-05-04",54.2647,54.5608,54.1302,54.4531,344200.0],["2006-05-05",54.7492,55.0049,54.433,54.9241,542300.0],["2006-05-08",55.0931,55.4107,55.0863,55.2418,303400.0],["2006-05-09",55.1066,55.2418,54.7687,54.985,305600.0],["2006-05-10",54.7416,55.4242,54.7416,55.3566,305200.0],["2006-05-11",55.262,55.4175,53.8225,54.0591,556800.0],["2006-05-12",54.3091,54.62,54.0794,54.2483,375400.0],["2006-05-15",54.3497,54.7079,54.0861,54.4105,614200.0],["2006-05-16",54.3834,54.5118,53.9982,54.4172,467500.0],["2006-05-17",54.2348,54.3564,53.6603,53.7212,674000.0],["2006-05-18",53.7955,54.228,53.613,53.6603,398800.0],["2006-05-19",54.1672,54.9241,53.6536,54.5659,699200.0],["2006-05-22",54.3834,55.1809,54.0996,54.9376,648500.0],["2006-05-23",54.9444,55.1404,54.5727,54.5795,538100.0],["2006-05-24",54.4713,55.0796,54.3159,54.8025,375700.0],["2006-05-25",54.1064,54.9309,54.1064,54.8363,501900.0],["2006-05-26",54.843,55.0796,54.5862,54.9241,156000.0],["2006-05-30",54.5727,54.7687,54.2348,54.2753,240600.0],["2006-05-31",54.5051,54.8701,54.2889,54.7619,565800.0],["2006-06-01",54.7619,55.6878,54.7619,55.654,440100.0],["2006-06-02",55.4648,56.0798,55.1471,56.0392,591900.0],["2006-06-05",55.9649,56.0257,55.1133,55.2755,662200.0],["2006-06-06",55.3701,55.5729,54.9782,55.4918,558200.0],["2006-06-07",55.4513,56.046,55.2755,55.627,373600.0],["2006-06-08",55.6135,56.1271,54.9376,55.9649,451100.0],["2006-06-09",55.8095,56.2893,55.4107,55.9244,825100.0],["2006-06-12",55.9987,55.9987,55.3161,55.3566,311300.0],["2006-06-13",55.2485,55.8027,54.9444,55.012,1280400.0],["2006-06-14",54.9444,55.0458,53.7076,54.4578,969000.0],["2006-06-15",54.7146,54.7619,54.2821,54.5727,979700.0],["2006-06-16",54.6808,54.7349,53.9915,54.2686,808200.0],["2006-06-19",54.0861,54.5795,54.0456,54.1807,625700.0],["2006-06-20",54.1064,54.5997,54.0929,54.2686,539400.0],["2006-06-21",54.1875,54.4308,53.2819,53.9847,1273900.0],["2006-06-22",53.8225,53.9644,53.2481,53.3359,535900.0],["2006-06-23",53.0251,53.0386,51.5518,51.9437,1388100.0],["2006-06-26",52.0992,53.1602,51.8491,53.0859,953000.0],["2006-06-27",52.9237,53.1197,52.187,52.2208,525700.0],["2006-06-28",52.0451,52.6466,51.91,52.2276,532700.0],["2006-06-29",52.133,52.998,52.133,52.8629,899300.0],["2006-06-30",53.0521,53.0521,52.6601,52.6736,605100.0],["2006-07-03",52.8155,52.9507,52.579,52.6195,247400.0],["2006-07-05",52.3087,52.3763,51.7613,51.8761,354600.0],["2006-07-06",51.7883,52.2546,51.6937,52.0992,457000.0],["2006-07-07",52.0992,52.1668,51.4639,51.5653,327000.0],["2006-07-10",51.7613,51.9843,51.4909,51.7883,444800.0],["2006-07-11",51.6599,51.768,51.0652,51.6599,897000.0],["2006-07-12",51.5653,51.8559,51.2003,51.2679,300900.0],["2006-07-13",51.2139,51.5991,50.9098,50.9233,409000.0],["2006-07-14",50.8557,51.4909,50.8557,51.2814,522100.0],["2006-07-17",51.322,52.4033,51.0179,52.2682,823100.0],["2006-07-18",52.2479,52.8426,51.9776,52.6331,599700.0],["2006-07-19",52.7142,54.1605,52.5926,53.9307,954100.0],["2006-07-20",53.8225,54.1334,53.2886,53.3157,432800.0],["2006-07-21",55.1201,56.3974,54.1875,55.8905,2186700.0],["2006-07-24",55.8905,56.2758,55.7892,56.242,783200.0],["2006-07-25",56.1001,56.6475,55.7892,56.4853,451900.0],["2006-07-26",56.1947,56.3163,55.431,55.6337,632400.0],["2006-07-27",55.877,55.877,54.8092,54.8228,498400.0],["2006-07-28",55.0525,56.3772,54.7755,56.2893,661800.0],["2006-07-31",55.9784,55.9784,55.1269,55.5121,483300.0],["2006-08-01",55.5391,55.7216,55.1134,55.3094,396700.0],["2006-08-02",55.4175,55.8838,54.9444,55.3972,459100.0],["2006-08-03",55.2418,56.2014,54.7822,55.9649,519900.0],["2006-08-04",56.4853,56.8299,55.8297,56.1271,439300.0],["2006-08-07",55.9778,56.3036,55.6587,56.0728,392100.0],["2006-08-08",56.161,56.4597,55.4212,55.6044,354300.0],["2006-08-09",55.7538,56.2357,54.9732,55.0343,358200.0],["2006-08-10",54.98,55.2107,54.6813,55.0275,338700.0],["2006-08-11",54.8306,55.2379,54.6881,55.075,220200.0],["2006-08-14",55.4076,55.8149,55.0886,55.428,317400.0],["2006-08-15",55.8624,56.4054,55.5162,56.2764,362900.0],["2006-08-16",56.3375,56.3918,55.7741,55.842,284000.0],["2006-08-17",55.5705,55.8895,55.0207,55.1021,573900.0],["2006-08-18",55.5433,55.9506,55.2379,55.4823,408900.0],["2006-08-21",55.4076,55.5501,55.075,55.1768,268700.0],["2006-08-22",55.1293,55.2243,54.7763,54.8985,297000.0],["2006-08-23",54.98,55.0207,53.8804,54.179,488500.0],["2006-08-24",54.3012,54.5659,53.9279,54.1723,351300.0],["2006-08-25",53.9618,53.9754,53.3916,53.5274,379200.0],["2006-08-28",53.3102,54.1315,53.3102,53.9143,486800.0],["2006-08-29",53.7107,54.0772,53.5681,53.8668,565200.0],["2006-08-30",54.0161,54.0161,53.1337,53.4188,500600.0],["2006-08-31",53.6564,53.731,53.3849,53.6157,360300.0],["2006-09-01",53.6292,53.8396,53.5138,53.5953,308500.0],["2006-09-05",53.9075,53.9618,53.541,53.8125,379500.0],["2006-09-06",53.4528,53.8464,53.446,53.5817,383600.0],["2006-09-07",53.6225,53.6632,52.3057,52.4211,574700.0],["2006-09-08",52.6654,52.6722,52.0749,52.5704,534100.0],["2006-09-11",52.4142,53.1269,52.4142,52.9844,453200.0],["2006-09-12",52.9097,53.7243,52.8079,53.5003,319600.0],["2006-09-13",53.3442,53.3577,52.998,53.1202,492400.0],["2006-09-14",52.9572,53.0387,52.1224,52.2717,728300.0],["2006-09-15",52.4957,52.8418,52.0884,52.7129,685600.0],["2006-09-18",52.8419,53.317,52.421,52.8826,428300.0],["2006-09-19",52.7468,53.0116,52.4007,52.5907,669400.0],["2006-09-20",52.7061,53.7921,52.7061,53.3577,742800.0],["2006-09-21",53.4663,53.6768,52.9437,53.2016,562800.0],["2006-09-22",53.1269,53.3306,52.8351,52.8554,383100.0],["2006-09-25",52.9776,54.0433,52.9776,53.9279,679900.0],["2006-09-26",53.7921,54.5931,53.7921,54.5592,981500.0],["2006-09-27",54.4098,55.0546,54.3827,54.437,610500.0],["2006-09-28",54.5116,54.7763,54.1994,54.7152,411900.0],["2006-09-29",54.8442,54.8442,54.1044,54.1723,411100.0],["2006-10-02",54.0569,54.1044,53.2423,53.5546,461700.0],["2006-10-03",53.6496,54.1654,53.4731,53.7785,560000.0],["2006-10-04",53.4731,54.3012,53.4731,54.2944,645200.0],["2006-10-05",54.179,54.3012,53.8871,54.1179,442100.0],["2006-10-06",54.1179,54.1994,53.6564,53.86,286700.0],["2006-10-09",53.6021,54.0026,52.774,53.9075,432800.0],["2006-10-10",54.118,54.2266,53.7039,54.0161,470800.0],["2006-10-11",54.0772,54.437,53.6156,54.3555,671300.0],["2006-10-12",54.5591,54.8985,54.2741,54.8985,369200.0],["2006-10-13",54.6677,55.4347,54.6677,54.6813,690500.0],["2006-10-16",54.6338,54.8442,54.2673,54.5524,441100.0],["2006-10-17",54.3827,54.4913,53.9686,54.4641,383000.0],["2006-10-18",54.3691,54.5252,53.8668,54.0365,477600.0],["2006-10-19",53.9211,53.9347,53.3374,53.6835,444900.0],["2006-10-20",54.084,55.5162,53.9618,55.0071,1480100.0],["2006-10-23",54.8103,55.2176,54.5252,55.2108,652300.0],["2006-10-24",54.9664,55.1361,54.4098,55.0343,707700.0],["2006-10-25",55.0343,55.2583,54.4437,54.6881,499100.0],["2006-10-26",54.5455,54.8985,54.3623,54.851,342100.0],["2006-10-27",54.7899,54.8849,54.2401,54.3555,294200.0],["2006-10-30",54.4098,54.6135,54.1112,54.2944,460300.0],["2006-10-31",54.2062,54.8646,53.6835,54.5727,627600.0],["2006-11-01",54.5388,54.8239,53.8397,53.8464,401500.0],["2006-11-02",53.7039,53.7989,53.2288,53.3645,354100.0],["2006-11-03",53.412,53.5613,52.6518,52.8147,549000.0],["2006-11-06",53.1421,53.4218,53.0057,53.34,305000.0],["2006-11-07",53.415,54.1313,53.3059,53.9608,354300.0],["2006-11-08",53.8312,54.2337,53.6129,54.1245,254600.0],["2006-11-09",53.9199,54.3019,53.9199,54.0904,337100.0],["2006-11-10",54.2268,54.4178,53.8448,54.1927,238300.0],["2006-11-13",54.1382,54.4724,53.8312,53.9403,353600.0],["2006-11-14",54.0018,54.3292,53.456,54.2201,321800.0],["2006-11-15",54.104,54.3155,53.8448,54.0017,329700.0],["2006-11-16",54.0426,54.5338,54.0358,54.4588,274700.0],["2006-11-17",54.3769,54.4997,53.9403,54.145,365300.0],["2006-11-20",53.9199,54.3019,53.9199,54.145,261300.0],["2006-11-21",54.2336,54.2473,53.6811,53.7493,244000.0],["2006-11-22",53.7629,54.0358,53.6402,53.8448,207300.0],["2006-11-24",53.763,54.1177,53.6606,54.029,98900.0],["2006-11-27",54.0085,54.0699,53.3741,53.5378,462600.0],["2006-11-28",53.5378,53.8857,53.2104,53.3946,390000.0],["2006-11-29",53.5105,53.8789,53.34,53.8789,358900.0],["2006-11-30",53.7425,53.8312,53.1763,53.3741,524900.0],["2006-12-01",53.4833,53.4833,52.7806,53.2036,655100.0],["2006-12-04",53.2718,54.0426,53.1217,53.8994,313900.0],["2006-12-05",53.8107,54.0767,53.6947,53.9062,359300.0],["2006-12-06",53.7834,53.9881,53.6879,53.9472,315000.0],["2006-12-07",53.8926,54.1791,53.7561,53.8994,280400.0],["2006-12-08",53.9471,54.0972,53.6674,53.8584,265300.0],["2006-12-11",54.0154,54.7658,53.8789,54.4997,604800.0],["2006-12-12",54.6498,55.0864,54.3633,55.0114,429800.0],["2006-12-13",54.9568,55.2092,54.7726,54.9431,394900.0],["2006-12-14",54.8817,55.4752,54.7658,55.4207,495500.0],["2006-12-15",55.5708,56.1847,55.5571,55.7891,748000.0],["2006-12-18",55.9528,56.0687,55.3934,55.4548,486000.0],["2006-12-19",55.2433,55.523,54.8613,54.9022,685400.0],["2006-12-20",54.8545,55.2569,54.5748,55.141,381900.0],["2006-12-21",55.3388,55.7549,55.1887,55.4889,439800.0],["2006-12-22",55.6526,56.0824,55.5298,55.7549,477100.0],["2006-12-26",55.7549,55.9664,55.6799,55.8845,412300.0],["2006-12-27",56.1301,56.5463,55.9459,56.519,362900.0],["2006-12-28",56.3552,56.6213,56.2324,56.5053,300000.0],["2006-12-29",56.4507,56.7236,56.1574,56.2393,386900.0],["2007-01-03",56.096,56.7032,55.3797,56.5599,693400.0],["2007-01-04",56.4849,56.9624,56.3143,56.8123,569800.0],["2007-01-05",56.6691,56.7305,56.3484,56.6418,839200.0],["2007-01-08",56.4849,56.7714,56.0414,56.7373,621300.0],["2007-01-09",56.8055,57.1261,56.7509,57.0511,789800.0],["2007-01-10",56.8259,57.4604,56.71,57.3853,578800.0],["2007-01-11",56.6895,57.4127,56.5872,56.9692,1189600.0],["2007-01-12",56.7987,56.9283,56.4917,56.7918,412300.0],["2007-01-16",56.6759,56.9078,56.4849,56.7032,412900.0],["2007-01-17",56.7373,57.0443,56.4439,56.71,404700.0],["2007-01-18",56.7919,56.9078,56.594,56.6759,315500.0],["2007-01-19",56.4781,56.901,56.403,56.4439,359200.0],["2007-01-22",56.4098,56.4917,56.1437,56.3075,334800.0],["2007-01-23",56.3143,56.5121,55.9664,56.2597,379800.0],["2007-01-24",56.5258,57.1329,56.3416,56.9351,515700.0],["2007-01-25",56.7714,57.6309,56.6486,56.7373,597800.0],["2007-01-26",57.4195,57.7537,57.0579,57.6378,673400.0],["2007-01-29",57.4945,57.6787,57.2148,57.3376,410800.0],["2007-01-30",57.4263,57.6787,57.1329,57.4604,441900.0],["2007-01-31",57.2762,57.9516,56.9897,57.8629,411800.0],["2007-02-01",57.8561,58.1699,57.6446,58.0539,479800.0],["2007-02-02",57.9789,58.5451,57.9789,58.3063,440000.0],["2007-02-05",58.3269,58.4159,57.6895,58.2515,477700.0],["2007-02-06",58.2035,58.7038,58.0322,58.4776,447500.0],["2007-02-07",58.5119,58.7106,58.2241,58.5393,316800.0],["2007-02-08",58.3337,58.6489,58.1007,58.4022,303200.0],["2007-02-09",58.3063,58.9231,58.3063,58.6147,515800.0],["2007-02-12",58.601,58.8066,58.3337,58.7723,281900.0],["2007-02-13",58.7518,59.0259,58.135,58.9711,373300.0],["2007-02-14",58.8477,59.1492,58.2103,58.9573,492800.0],["2007-02-15",59.4713,60.2525,59.3479,60.0195,1049400.0],["2007-02-16",60.0333,60.1292,59.718,60.0059,557200.0],["2007-02-20",60.3074,60.5061,59.8962,60.4993,322500.0],["2007-02-21",60.4924,60.6912,60.1772,60.2115,530500.0],["2007-02-22",60.2183,60.4856,59.7455,59.999,459300.0],["2007-02-23",60.095,60.095,59.4987,59.9168,315000.0],["2007-02-26",59.9305,60.047,59.252,59.485,367100.0],["2007-02-27",59.348,59.3685,57.9911,58.3474,751100.0],["2007-02-28",58.3474,59.1355,57.9568,58.5119,646100.0],["2007-03-01",57.9568,58.4091,57.1824,58.0802,599800.0],["2007-03-02",58.0322,58.4982,57.3948,58.2104,740500.0],["2007-03-05",57.669,58.2926,57.2235,57.3743,615700.0],["2007-03-06",57.4634,58.7381,57.4634,58.6421,677700.0],["2007-03-07",58.4708,58.9916,58.0801,58.6078,654100.0],["2007-03-08",58.9231,59.4028,58.6284,58.8408,436100.0],["2007-03-09",58.9025,59.0738,58.5941,58.8134,570900.0],["2007-03-12",58.8203,59.4919,58.601,59.3069,512500.0],["2007-03-13",59.2041,59.2452,57.1481,57.1824,1332500.0],["2007-03-14",57.1002,57.6553,56.1202,57.2921,903900.0],["2007-03-15",57.2921,58.2995,57.1139,57.8472,601700.0],["2007-03-16",57.7992,58.4982,57.5867,57.6827,1263200.0],["2007-03-19",57.7923,58.4982,57.7032,58.3543,421000.0],["2007-03-20",58.2652,58.8888,58.1898,58.7312,515400.0],["2007-03-21",58.5393,60.0881,58.2035,59.8688,499600.0],["2007-03-22",59.3274,59.6084,58.9094,59.2452,492000.0],["2007-03-23",59.6289,59.6701,59.1355,59.1561,496000.0],["2007-03-26",59.0396,59.1218,58.4845,59.1081,489300.0],["2007-03-27",58.9779,59.115,58.2515,58.5325,366400.0],["2007-03-28",58.2378,58.4091,57.7032,57.7444,406500.0],["2007-03-29",57.7923,58.2857,57.7169,58.1144,386500.0],["2007-03-30",58.0938,58.2172,57.3948,57.9225,757100.0],["2007-04-02",57.8197,57.8403,56.6067,56.9425,941400.0],["2007-04-03",56.8809,57.7718,56.8809,57.436,589300.0],["2007-04-04",57.669,57.669,56.5382,56.6821,696600.0],["2007-04-05",56.4834,56.9357,56.4834,56.7918,394200.0],["2007-04-09",56.826,56.9151,56.545,56.8123,430300.0],["2007-04-10",56.9083,57.1824,56.7507,57.0865,421900.0],["2007-04-11",57.0111,57.107,56.5108,56.6067,336400.0],["2007-04-12",56.6889,56.7575,56.0585,56.7575,529300.0],["2007-04-13",56.874,57.7786,56.5245,57.5388,667700.0],["2007-04-16",57.7101,58.8682,57.6621,58.3817,608800.0],["2007-04-17",58.2309,58.5599,58.0664,58.1487,433200.0],["2007-04-18",58.1144,58.786,57.8746,58.5941,529200.0],["2007-04-19",58.2789,58.9368,57.9568,58.7997,602200.0],["2007-04-20",57.5525,57.5525,55.6473,55.8186,2818000.0],["2007-04-23",57.0727,57.4771,56.4217,56.4354,1376500.0],["2007-04-24",56.4011,56.5793,55.7158,56.079,899200.0],["2007-04-25",56.2709,56.6684,56.0585,56.5245,1350000.0],["2007-04-26",56.5519,56.7232,56.0927,56.4628,708500.0],["2007-04-27",56.4354,56.9288,56.3258,56.7438,830400.0],["2007-04-30",56.6273,56.7438,56.0516,56.0585,902500.0],["2007-05-01",56.175,56.2709,55.4417,55.9146,1001300.0],["2007-05-02",56.2092,56.5656,55.6815,56.4697,762300.0],["2007-05-03",56.3806,56.7575,56.2161,56.6067,872700.0],["2007-05-04",56.5039,57.203,56.3806,57.0522,666400.0],["2007-05-07",57.203,57.2783,56.7095,57.1413,410600.0],["2007-05-08",57.155,57.1619,56.5833,56.7555,577100.0],["2007-05-09",56.6866,56.9691,56.5075,56.666,921500.0],["2007-05-10",56.6108,56.7555,56.2388,56.2733,632600.0],["2007-05-11",56.6797,56.7693,56.2044,56.4593,395100.0],["2007-05-14",56.3697,56.7142,55.9495,56.0804,565200.0],["2007-05-15",56.294,56.9828,55.6464,56.1562,666000.0],["2007-05-16",56.1217,56.2251,55.5362,56.1562,856500.0],["2007-05-17",56.0873,56.1769,55.6258,56.0046,527600.0],["2007-05-18",56.3766,56.4868,56.0942,56.2595,603100.0],["2007-05-21",56.0391,56.2389,55.7704,56.1562,402600.0],["2007-05-22",56.0322,56.17,55.7567,55.9289,503000.0],["2007-05-23",55.9771,56.2113,55.5638,55.5707,671100.0],["2007-05-24",55.7704,55.86,55.1229,55.2607,855200.0],["2007-05-25",55.2676,55.5225,54.9438,55.1849,717100.0],["2007-05-29",55.1918,55.5362,54.93,55.0885,777800.0],["2007-05-30",54.9231,55.4535,54.9231,55.302,970400.0],["2007-05-31",55.3089,55.6877,55.24,55.426,952500.0],["2007-06-01",55.4742,56.3904,55.4122,56.3835,614000.0],["2007-06-04",56.108,56.5971,55.9151,56.0529,696800.0],["2007-06-05",55.9151,56.0046,55.0471,55.1091,631500.0],["2007-06-06",54.7922,54.8129,54.3376,54.5167,1162300.0],["2007-06-07",54.682,54.7853,54.2067,54.3445,832500.0],["2007-06-08",54.3307,55.302,54.1723,55.2813,847700.0],["2007-06-11",55.2813,55.8393,54.9782,55.5086,600600.0],["2007-06-12",55.302,55.3296,54.7027,54.7027,874200.0],["2007-06-13",54.8956,55.9771,54.6545,55.9771,782400.0],["2007-06-14",55.9771,56.3215,55.8255,55.86,1012400.0],["2007-06-15",56.1631,56.2044,55.3433,55.3915,1074800.0],["2007-06-18",55.3571,55.7567,55.2814,55.4122,648000.0],["2007-06-19",55.2538,55.9633,55.2538,55.5913,502600.0],["2007-06-20",55.7222,55.7222,54.992,55.0127,718900.0],["2007-06-21",54.992,55.178,54.5305,54.8749,633500.0],["2007-06-22",54.7922,54.9369,54.0483,54.1585,743000.0],["2007-06-25",54.1654,54.5994,53.4834,53.6487,628000.0],["2007-06-26",53.9036,53.9036,53.3318,53.4076,1169200.0],["2007-06-27",53.2423,53.6763,52.9392,53.6763,829000.0],["2007-06-28",53.5247,53.9518,53.2147,53.6969,899000.0],["2007-06-29",53.7383,53.8898,52.7601,52.9805,629200.0],["2007-07-02",53.1252,53.6625,53.1252,53.635,452900.0],["2007-07-03",53.5592,54.1378,53.5592,53.8209,253900.0],["2007-07-05",53.9587,54.0345,53.4972,53.8623,418300.0],["2007-07-06",53.6969,53.7245,53.4145,53.6487,298700.0],["2007-07-09",53.7934,53.9105,53.4696,53.876,502200.0],["2007-07-10",53.4627,53.4903,52.5879,52.7119,1166800.0],["2007-07-11",52.5534,53.077,52.5121,52.9392,413400.0],["2007-07-12",53.0563,54.0345,52.7739,54.0345,472100.0],["2007-07-13",54.0414,54.3927,53.5178,53.8898,295800.0],["2007-07-16",53.7314,54.2549,53.6418,54.1103,446500.0],["2007-07-17",54.0345,54.744,53.8072,54.2825,508100.0],["2007-07-18",54.1309,54.248,53.4558,53.9587,769400.0],["2007-07-19",54.6062,54.6062,52.0161,54.2411,599800.0],["2007-07-20",54.3514,56.0942,54.3514,54.5443,1749000.0],["2007-07-23",54.7578,54.9507,54.1309,54.2205,648600.0],["2007-07-24",53.9863,54.0001,52.0368,52.1952,1391800.0],["2007-07-25",52.5328,53.0288,52.2297,52.7394,755600.0],["2007-07-26",52.519,52.5948,50.9484,51.7337,1094200.0],["2007-07-27",51.7475,52.5948,51.1757,51.5546,890600.0],["2007-07-30",51.2652,52.4914,50.9139,52.2572,924500.0],["2007-07-31",52.333,52.9461,51.3548,51.3548,1006400.0],["2007-08-01",51.1137,51.9679,50.666,51.8921,965200.0],["2007-08-02",51.8577,52.6016,51.4375,51.8783,1262800.0],["2007-08-03",52.0781,52.1608,49.6258,49.6533,1314000.0],["2007-08-06",50.1315,52.9728,49.6741,52.9451,1244700.0],["2007-08-07",52.6609,53.9568,52.1758,53.3609,1297400.0],["2007-08-08",53.6727,55.3983,53.0213,54.0677,1126600.0],["2007-08-09",53.1391,53.8183,50.9423,51.4136,1304900.0],["2007-08-10",51.0948,52.6124,50.4295,51.6907,883600.0],["2007-08-13",51.8917,52.259,49.7018,49.8681,1237700.0],["2007-08-14",49.6256,50.1038,48.9673,49.1544,893200.0],["2007-08-15",48.988,50.8106,47.9347,48.0456,1714100.0],["2007-08-16",47.8446,50.5819,47.0407,50.478,1945300.0],["2007-08-17",52.2867,53.5341,50.9146,51.0809,2151900.0],["2007-08-20",51.1086,51.2541,50.1592,50.6512,1361600.0],["2007-08-21",50.5958,52.1204,50.4295,51.7462,707600.0],["2007-08-22",51.9333,52.2174,50.8176,51.6076,817000.0],["2007-08-23",51.2819,51.4551,50.2839,50.7898,884800.0],["2007-08-24",50.8591,51.1779,50.5404,51.1294,640900.0],["2007-08-27",51.2126,51.2888,50.7829,51.0809,463800.0],["2007-08-28",50.8314,50.8314,49.8127,49.9166,788500.0],["2007-08-29",50.1246,50.9354,49.4801,50.0275,1056900.0],["2007-08-30",49.5216,49.5979,48.295,48.3782,1262500.0],["2007-08-31",49.286,49.4593,48.3921,48.9257,904400.0],["2007-09-04",48.9118,49.4524,48.7802,49.0435,697400.0],["2007-09-05",48.8079,49.2306,48.7524,49.0019,1087000.0],["2007-09-06",49.1544,49.286,48.295,49.0712,749000.0],["2007-09-07",48.7386,48.9395,47.9416,48.7247,1264200.0],["2007-09-10",48.3782,48.3851,47.1239,47.5674,1164700.0],["2007-09-11",47.512,48.995,47.505,48.1218,1030800.0],["2007-09-12",47.9139,48.4821,46.7843,48.3574,1234200.0],["2007-09-13",48.3574,49.0296,47.9832,48.1218,1557300.0],["2007-09-14",47.997,49.2167,47.6783,48.9603,1014300.0],["2007-09-17",48.7594,48.9257,48.3228,48.5931,780600.0],["2007-09-18",48.7524,50.076,48.2396,49.9513,1457700.0],["2007-09-19",49.1752,50.6235,49.0296,49.7157,1476200.0],["2007-09-20",49.785,49.8543,49.0019,49.1821,692700.0],["2007-09-21",49.7296,49.9652,48.8564,49.8474,2212100.0],["2007-09-24",49.3484,49.6533,48.4128,48.5237,1049400.0],["2007-09-25",48.3089,49.0365,48.2188,48.69,829400.0],["2007-09-26",48.1634,48.1634,47.2625,47.5951,1658100.0],["2007-09-27",47.4704,48.0594,47.2902,47.6644,1319900.0],["2007-09-28",47.8862,47.9832,47.2278,47.5882,869100.0],["2007-10-01",47.7199,48.6485,47.5951,48.4683,1022800.0],["2007-10-02",48.5376,49.1682,48.5029,49.0019,697900.0],["2007-10-03",48.8979,50.4156,48.8979,49.9513,1330000.0],["2007-10-04",50.2008,50.3532,49.6672,49.8127,598800.0],["2007-10-05",50.2424,50.5889,49.8474,50.2424,469300.0],["2007-10-08",50.0691,50.1661,49.4385,49.5147,524000.0],["2007-10-09",49.7226,50.0345,49.3207,49.979,465900.0],["2007-10-10",49.8959,50.0068,48.9603,49.1544,896200.0],["2007-10-11",49.2652,50.076,48.8079,49.2514,1275100.0],["2007-10-12",48.0802,48.0802,46.8744,47.1031,2008900.0],["2007-10-15",47.3318,47.4357,45.7864,46.0705,1570000.0],["2007-10-16",45.9527,46.2507,44.6984,44.8716,1496000.0],["2007-10-17",44.8924,45.0449,44.1024,44.8924,1812000.0],["2007-10-18",44.7122,44.837,44.0747,44.2271,1408900.0],["2007-10-19",43.846,44.2757,42.4808,42.5016,2500600.0],["2007-10-22",42.3699,42.9451,42.1828,42.5224,1622100.0],["2007-10-23",41.8224,42.5917,41.8224,42.3006,927200.0],["2007-10-24",41.5799,41.6838,40.2701,41.1987,1712800.0],["2007-10-25",41.1086,41.7323,40.7691,41.171,1413900.0],["2007-10-26",41.8016,42.0442,40.0622,41.0601,1598900.0],["2007-10-29",41.275,41.5244,40.6305,41.1364,1295000.0],["2007-10-30",41.0463,41.9264,41.0255,41.3027,1324400.0],["2007-10-31",41.3789,41.8086,40.2771,40.9631,1323400.0],["2007-11-01",40.4711,40.7067,38.5792,38.6277,1839200.0],["2007-11-02",38.6832,38.9396,37.0823,38.0595,1900000.0],["2007-11-05",37.4169,38.0804,37.0606,37.6264,1295200.0],["2007-11-06",37.3959,38.1502,36.886,37.6194,1930100.0],["2007-11-07",36.9768,37.0676,35.3704,35.3913,1715800.0],["2007-11-08",35.4262,36.7114,35.4262,36.6136,2970500.0],["2007-11-09",36.2435,38.0385,35.6079,37.347,1687200.0],["2007-11-12",37.2143,38.8138,37.0257,37.7591,1504200.0],["2007-11-13",37.829,39.5612,37.7521,39.5402,1150900.0],["2007-11-14",39.5891,40.5809,38.8418,38.8627,1420900.0],["2007-11-15",38.6671,38.709,36.1666,36.3692,2379200.0],["2007-11-16",36.439,36.6905,35.1608,36.2853,2523900.0],["2007-11-19",36.1317,36.1666,34.4554,35.077,2862800.0],["2007-11-20",34.9303,35.8663,33.8826,34.9513,1683200.0],["2007-11-21",34.4554,35.8802,33.8826,35.0979,1485700.0],["2007-11-23",35.7545,36.6765,35.524,36.3203,591600.0],["2007-11-26",35.999,36.2854,34.176,34.3297,1856900.0],["2007-11-27",34.2598,35.2935,34.2319,35.0211,1961900.0],["2007-11-28",35.2656,36.8721,35.0281,36.8232,2061900.0],["2007-11-29",36.6276,37.0187,35.9082,36.6346,1422800.0],["2007-11-30",37.1794,38.9884,37.0746,38.1154,2483100.0],["2007-12-03",37.9407,38.276,37.368,37.9337,1542600.0],["2007-12-04",37.7591,37.9058,36.9908,37.1724,1703100.0],["2007-12-05",37.3191,38.5484,37.2283,38.0525,2457200.0],["2007-12-06",37.9268,39.1351,37.5216,39.1281,1011200.0],["2007-12-07",39.0373,39.4285,38.4925,38.5903,1589100.0],["2007-12-10",38.6322,39.8405,38.4925,39.0722,2231600.0],["2007-12-11",39.0164,39.0164,36.8651,36.8721,3446500.0],["2007-12-12",37.6334,37.7382,35.1399,35.8593,2900200.0],["2007-12-13",35.7126,36.0199,34.6719,35.2656,2555800.0],["2007-12-14",35.0002,35.4472,34.3087,34.8325,2895600.0],["2007-12-17",35.0421,35.6009,33.9315,34.6789,1935600.0],["2007-12-18",34.9583,35.098,33.9245,34.176,2589300.0],["2007-12-19",33.3728,34.4344,32.9886,33.261,2232100.0],["2007-12-20",33.3378,33.715,32.0177,32.7721,2069200.0],["2007-12-21",33.0375,33.9245,32.6883,33.7918,1840800.0],["2007-12-24",34.0223,34.4973,33.6941,34.1061,546000.0],["2007-12-26",33.9385,33.9804,33.5544,33.5963,729700.0],["2007-12-27",33.3937,33.5264,32.346,32.353,1005100.0],["2007-12-28",32.5206,32.8349,32.1295,32.2273,1275400.0],["2007-12-31",32.0037,33.0375,31.9199,32.6114,1044700.0],["2008-01-02",32.6603,32.6603,31.3262,31.6336,1938800.0],["2008-01-03",31.8012,31.8571,30.9281,30.998,1538300.0],["2008-01-04",30.4252,30.4671,29.5382,29.615,1921200.0],["2008-01-07",29.7896,30.5929,29.4823,30.2297,2608000.0],["2008-01-08",30.0341,30.6557,29.154,29.168,3228300.0],["2008-01-09",29.1191,29.2448,27.8339,29.2308,4521100.0],["2008-01-10",28.9514,31.0399,28.5743,30.544,2496200.0],["2008-01-11",30.1528,31.5637,29.7547,30.7186,1777600.0],["2008-01-14",31.0119,31.0818,30.0061,30.5649,1599500.0],["2008-01-15",30.2785,30.2785,29.4334,29.8176,1741000.0],["2008-01-16",29.4753,31.6964,29.4124,30.963,3361200.0],["2008-01-17",31.2005,31.2005,29.2099,29.3636,1890700.0],["2008-01-18",29.4963,30.2366,28.6371,29.1331,2461200.0],["2008-01-22",28.239,31.0538,27.4567,29.8734,2828000.0],["2008-01-23",28.3857,33.0864,27.9387,32.5416,3702200.0],["2008-01-24",32.2692,34.5601,32.2692,34.0014,4433000.0],["2008-01-25",33.0864,36.3482,32.1993,33.1073,3675200.0],["2008-01-28",33.5194,34.5252,32.6883,34.2738,2006500.0],["2008-01-29",34.63,35.8872,34.0992,35.7964,2473900.0],["2008-01-30",35.6218,37.9966,35.552,36.5927,3209800.0],["2008-01-31",35.8733,38.702,34.8186,38.2341,4046700.0],["2008-02-01",39.3726,39.8475,38.0734,38.6601,3021900.0],["2008-02-04",38.7446,39.1247,37.4071,37.6605,2636300.0],["2008-02-05",36.8933,37.6042,36.1964,36.7314,2426600.0],["2008-02-06",37.1326,37.928,36.3301,37.1678,1606500.0],["2008-02-07",36.9918,38.6883,36.8369,37.2452,2752700.0],["2008-02-08",36.8722,37.386,35.4995,36.5413,2870000.0],["2008-02-11",36.1541,36.7947,35.9711,36.1612,2044000.0],["2008-02-12",36.492,37.203,35.781,36.2245,2889900.0],["2008-02-13",36.6399,36.8792,35.5699,36.0204,2628500.0],["2008-02-14",36.1823,36.1823,35.408,35.781,2947800.0],["2008-02-15",35.7247,36.478,35.2038,36.4639,2154800.0],["2008-02-19",36.9003,37.0059,34.9434,35.232,1959100.0],["2008-02-20",35.056,36.492,34.5632,36.2104,2214100.0],["2008-02-21",36.4146,36.7595,35.3305,35.4643,1192400.0],["2008-02-22",35.5417,35.7036,34.3802,35.6543,1674400.0],["2008-02-25",35.7529,36.2668,34.8237,36.1189,1589400.0],["2008-02-26",35.9148,36.8651,35.7106,36.4357,1251400.0],["2008-02-27",36.3512,37.6746,36.0767,37.2523,1927100.0],["2008-02-28",36.8017,37.1467,35.1616,35.4361,1568900.0],["2008-02-29",35.1686,35.1686,33.3173,33.6129,2974600.0],["2008-03-03",33.3243,33.3384,32.1839,32.4585,3415700.0],["2008-03-04",31.9305,32.8175,31.1914,32.5218,3013800.0],["2008-03-05",32.726,33.3032,32.1347,32.4303,2308000.0],["2008-03-06",32.2332,32.2332,31.0647,31.1632,1344600.0],["2008-03-07",30.6775,32.4655,30.4382,31.6771,2425000.0],["2008-03-10",31.6208,32.4444,31.3181,31.6771,2175500.0],["2008-03-11",32.6837,34.9504,32.6556,34.9504,3597200.0],["2008-03-12",35.3024,36.1119,34.1761,34.1831,1701500.0],["2008-03-13",33.0498,34.5069,31.4659,34.3239,3170700.0],["2008-03-14",34.7251,35.4432,32.5641,33.099,2799700.0],["2008-03-17",32.6978,33.3665,31.4237,32.8808,2872600.0],["2008-03-18",35.0841,35.1193,33.0638,34.5703,2688000.0],["2008-03-19",34.5703,35.049,33.268,33.3384,2618700.0],["2008-03-20",33.7326,35.6121,33.3384,35.5628,3515200.0],["2008-03-24",35.1968,37.1819,35.1968,36.14,1810200.0],["2008-03-25",35.9078,36.302,35.2109,35.6121,1238100.0],["2008-03-26",35.3657,35.3657,34.1902,34.2254,1697800.0],["2008-03-27",34.5703,34.5844,32.7964,32.8456,2940000.0],["2008-03-28",34.3661,34.3661,32.367,32.4092,1969600.0],["2008-03-31",32.5218,33.1765,32.0643,32.0643,2028600.0],["2008-04-01",32.5078,34.2887,32.4092,34.2676,2489900.0],["2008-04-02",34.4717,35.2953,33.803,33.8875,1818700.0],["2008-04-03",33.7537,34.1057,33.1976,34.0775,1696100.0],["2008-04-04",34.0283,34.1479,32.7893,33.085,1519200.0],["2008-04-07",33.458,34.2465,33.0498,33.5636,1095400.0],["2008-04-08",32.1135,32.6626,31.7193,32.015,2961900.0],["2008-04-09",32.1487,32.7189,31.5222,31.6701,1354900.0],["2008-04-10",31.5504,32.0924,30.945,31.6067,2466900.0],["2008-04-11",31.1562,31.9657,30.8887,31.297,3187700.0],["2008-04-14",30.9943,31.6278,29.1148,29.2204,3682600.0],["2008-04-15",29.6638,30.2059,28.8332,29.3189,3915300.0],["2008-04-16",29.4949,30.1355,29.3541,29.9384,4573800.0],["2008-04-17",30.579,30.8394,29.164,30.7901,6155200.0],["2008-04-18",32.374,34.6266,31.7756,32.7471,5871100.0],["2008-04-21",32.3247,32.4303,30.8676,30.9661,3039200.0],["2008-04-22",30.8324,31.0717,30.5719,30.8324,2463700.0],["2008-04-23",30.9168,31.0858,30.1566,30.3115,2128100.0],["2008-04-24",31.4237,33.5707,31.1843,33.2891,5030200.0],["2008-04-25",33.1061,33.9438,32.5148,33.1554,3527300.0],["2008-04-28",33.1624,33.451,32.6626,33.1413,1995300.0],["2008-04-29",33.085,33.3947,32.8456,32.9653,1111000.0],["2008-04-30",33.3806,33.4158,32.4725,32.6274,1533600.0],["2008-05-01",32.9653,35.0842,32.5711,34.7322,2342000.0],["2008-05-02",34.9504,36.0063,34.3661,34.5914,2802100.0],["2008-05-05",34.8329,34.9962,34.215,34.3073,2457200.0],["2008-05-06",33.8812,34.7973,33.1214,34.7192,1693100.0],["2008-05-07",34.7192,35.0814,33.6682,33.7321,1792700.0],["2008-05-08",33.9097,33.9949,32.2408,32.3473,3571300.0],["2008-05-09",31.9923,32.7379,31.7224,31.8644,3300700.0],["2008-05-12",32.1556,32.6669,31.694,32.4893,1931400.0],["2008-05-13",32.3473,32.5249,31.5875,31.6159,1635000.0],["2008-05-14",31.8644,32.1343,31.4667,32.0065,1930500.0],["2008-05-15",31.9354,32.397,31.5377,32.3544,1602800.0],["2008-05-16",32.397,32.397,30.7566,31.2821,2478500.0],["2008-05-19",31.1685,31.8928,31.1685,31.346,1656200.0],["2008-05-20",31.2821,31.3389,30.7211,30.856,2294900.0],["2008-05-21",30.8915,31.5804,30.2666,30.5151,2887400.0],["2008-05-22",30.2808,31.3034,30.1885,30.8702,2057000.0],["2008-05-23",30.6003,30.8986,30.2382,30.4015,1446400.0],["2008-05-27",30.643,31.204,30.3589,30.8915,1577900.0],["2008-05-28",31.0051,31.0051,29.6132,30.3305,3053800.0],["2008-05-29",30.2808,31.417,30.1956,31.0762,1996300.0],["2008-05-30",30.9767,31.0264,30.3731,30.6003,2328600.0],["2008-06-02",30.6146,30.8418,29.6914,30.0038,1648900.0],["2008-06-03",30.1458,30.366,28.9954,29.6274,4445900.0],["2008-06-04",29.3434,30.1601,29.3008,29.3434,2677500.0],["2008-06-05",29.5635,30.1956,29.2582,29.8476,2448200.0],["2008-06-06",29.3718,29.8334,28.2285,28.2427,3991000.0],["2008-06-09",28.2995,28.3776,26.517,26.7229,5194200.0],["2008-06-10",26.6945,27.2058,26.2613,26.7726,4174400.0],["2008-06-11",26.6377,26.8863,25.1109,25.537,4398800.0],["2008-06-12",25.5938,26.6306,25.1819,25.4375,4061300.0],["2008-06-13",25.6435,25.8352,23.79,24.8126,4146500.0],["2008-06-16",24.6422,26.6164,24.3723,26.3892,4825700.0],["2008-06-17",26.1761,26.2542,23.0231,23.6977,8508000.0],["2008-06-18",22.881,23.2716,22.0004,22.739,7144700.0],["2008-06-19",22.5472,22.9804,21.7306,22.8526,7164800.0],["2008-06-20",22.1141,23.9391,21.5246,22.7887,6202300.0],["2008-06-23",23.3568,23.3852,22.0217,22.0786,2638800.0],["2008-06-24",22.0146,22.3555,20.921,22.0075,5943800.0],["2008-06-25",22.9236,25.0541,22.7248,23.1793,8600300.0],["2008-06-26",22.0359,23.0373,21.6667,22.7319,6034600.0],["2008-06-27",22.8668,23.5273,22.462,23.1154,4726000.0],["2008-06-30",22.9307,23.577,22.3484,22.3626,3702000.0],["2008-07-01",22.0501,23.0941,21.6738,23.0444,5005600.0],["2008-07-02",23.3781,24.0173,22.3626,22.4549,4373700.0],["2008-07-03",22.526,22.526,17.7608,19.2096,12385700.0],["2008-07-07",19.5433,20.4097,18.542,19.0107,8449400.0],["2008-07-08",18.7479,20.2677,18.4426,20.2606,4633700.0],["2008-07-09",20.3103,20.7506,18.6769,18.7053,4388200.0],["2008-07-10",18.6769,19.0959,17.6614,18.5065,5163000.0],["2008-07-11",17.5265,18.4994,16.9158,18.2437,6619000.0],["2008-07-14",17.2282,18.0662,13.9615,14.0113,13000100.0],["2008-07-15",13.8266,14.5794,12.4489,13.6846,12679800.0],["2008-07-16",14.2953,16.8092,14.0965,16.7169,10603000.0],["2008-07-17",17.4981,20.5801,17.4981,19.5362,13495600.0],["2008-07-18",19.7138,19.7138,16.9584,17.981,9358500.0],["2008-07-21",18.4923,19.0249,18.3219,18.5704,8092900.0],["2008-07-22",18.265,20.154,16.7453,20.0901,8096600.0],["2008-07-23",20.2251,22.8313,20.0972,21.127,9634000.0],["2008-07-24",21.8584,21.9436,18.9823,19.3161,5918100.0],["2008-07-25",19.522,19.9836,18.0378,19.2166,6968700.0],["2008-07-28",20.7861,20.7932,18.1656,18.3361,4957900.0],["2008-07-29",18.1159,19.8132,17.7892,19.8132,4144200.0],["2008-07-30",20.5233,21.7661,20.0688,20.6654,4621700.0],["2008-07-31",19.9694,21.3045,19.8842,20.7861,3534300.0],["2008-08-01",21.8584,21.972,20.6583,21.7235,2685700.0],["2008-08-04",22.3285,22.3285,20.9672,21.8171,3572900.0],["2008-08-05",22.2997,24.1796,22.0836,24.1796,4856000.0],["2008-08-06",23.2072,25.1376,22.9984,24.7486,4209400.0],["2008-08-07",24.6262,25.188,22.3573,23.1352,5742000.0],["2008-08-08",23.2216,23.6898,22.3213,23.0488,4484800.0],["2008-08-11",23.3729,24.1508,22.7823,23.625,4707200.0],["2008-08-12",23.128,23.4809,19.4474,20.2397,6668200.0],["2008-08-13",19.9732,20.1533,18.1149,19.3682,8083300.0],["2008-08-14",19.3106,20.3622,19.1809,20.0524,3981800.0],["2008-08-15",20.7511,21.2841,19.8868,20.1533,2662400.0],["2008-08-18",19.8148,20.2757,18.5039,18.6623,3154200.0],["2008-08-19",18.5471,18.972,17.8916,18.1869,4688700.0],["2008-08-20",18.1797,18.7704,18.0069,18.6623,3956200.0],["2008-08-21",18.0213,18.7199,17.8772,18.2878,1940400.0],["2008-08-22",18.7127,18.9,17.9348,18.367,2398900.0],["2008-08-25",18.367,18.367,17.6827,17.9132,1944800.0],["2008-08-26",17.6539,18.259,17.5891,17.8916,2655300.0],["2008-08-27",17.5819,18.331,17.5819,18.259,1624600.0],["2008-08-28",18.4894,18.9432,18.2085,18.8208,3374700.0],["2008-08-29",18.7055,19.7355,18.403,19.3322,2591800.0],["2008-09-02",21.0392,21.6082,20.6287,21.2121,4748900.0],["2008-09-03",21.2985,22.4005,20.8375,22.1052,4526400.0],["2008-09-04",21.6587,22.487,21.2841,21.99,5374700.0],["2008-09-05",21.5362,23.7979,21.3273,23.7475,5140000.0],["2008-09-08",24.4893,28.4581,24.4893,26.4053,16155500.0],["2008-09-09",25.8507,26.3765,23.8699,24.1652,7863800.0],["2008-09-10",24.763,24.763,22.5158,23.4665,6148600.0],["2008-09-11",22.5374,24.547,21.9252,24.2156,4929000.0],["2008-09-12",24.122,27.0103,23.8411,26.9959,6807700.0],["2008-09-15",25.7498,28.739,25.2816,26.5421,8040200.0],["2008-09-16",25.5337,28.9406,25.5337,28.9406,6526800.0],["2008-09-17",27.6225,28.7101,25.649,25.9227,6018800.0],["2008-09-18",26.5493,34.0834,23.7835,32.5708,11536900.0],["2008-09-19",35.5095,39.5431,31.404,38.0521,14140100.0],["2008-09-22",35.8121,36.5972,32.0882,34.0186,4998800.0],["2008-09-23",33.3055,33.5864,28.9046,29.1999,3458400.0],["2008-09-24",28.8974,29.8914,27.4569,28.6525,2817400.0],["2008-09-25",29.5241,30.8926,28.9838,29.8986,3408600.0],["2008-09-26",28.811,31.6777,27.7378,31.6777,2806700.0],["2008-09-29",29.8914,30.9574,24.6694,24.6694,3538600.0],["2008-09-30",27.0679,28.6597,26.3981,27.8746,3676900.0],["2008-10-01",27.853,32.4123,26.7654,32.0522,3687700.0],["2008-10-02",32.0882,32.9958,30.5685,31.3608,2187000.0],["2008-10-03",32.081,34.53,30.3596,31.368,2682200.0],["2008-10-06",29.0055,30.5397,26.0884,29.1351,3329800.0],["2008-10-07",29.6609,30.3092,24.9647,24.9647,2398000.0],["2008-10-08",24.2012,26.4629,23.7691,24.1724,2434200.0],["2008-10-09",24.5397,24.9575,19.0441,21.1617,5614500.0],["2008-10-10",20.1677,26.0163,18.9216,24.0356,9555300.0],["2008-10-13",26.6286,26.9599,21.9684,23.0416,4157100.0],["2008-10-14",25.7714,29.0631,25.7354,28.6453,6819200.0],["2008-10-15",26.7654,30.4316,26.4629,27.0751,6058600.0],["2008-10-16",26.751,29.4592,24.1652,28.955,4439500.0],["2008-10-17",23.8411,28.1699,23.8411,26.1532,8333800.0],["2008-10-20",26.0019,26.7942,23.2649,24.8639,4396700.0],["2008-10-21",23.8987,25.1016,23.4089,23.4521,3350700.0],["2008-10-22",23.0848,24.6694,22.9263,23.625,2712100.0],["2008-10-23",23.6898,24.122,21.104,22.6382,3247100.0],["2008-10-24",20.5854,23.8483,20.5422,23.2216,3397200.0],["2008-10-27",22.6958,26.6357,21.8675,24.8927,3824400.0],["2008-10-28",25.6706,26.7798,23.9059,26.7654,3120500.0],["2008-10-29",26.3476,27.889,25.7498,26.29,2383000.0],["2008-10-30",28.0907,28.2852,25.5553,25.9803,1763700.0],["2008-10-31",26.643,27.4497,26.1532,27.4497,1777100.0],["2008-11-03",27.4715,29.9048,26.9703,29.7886,3323500.0],["2008-11-04",29.9629,32.6868,29.7958,31.2486,4719200.0],["2008-11-05",30.5876,31.1687,28.2414,28.5973,3472400.0],["2008-11-06",28.2051,29.5925,25.6846,27.1664,3485300.0],["2008-11-07",27.7911,28.2923,26.5998,28.2923,2739800.0],["2008-11-10",29.0041,29.7813,27.3262,27.5659,1483400.0],["2008-11-11",26.9993,28.7862,26.8032,26.9921,2017400.0],["2008-11-12",26.5272,27.1155,23.0624,23.3457,3182300.0],["2008-11-13",23.905,25.3141,21.1157,25.2415,4069600.0],["2008-11-14",24.3408,25.888,23.2004,23.7452,2434700.0],["2008-11-17",23.1713,23.658,21.7041,21.813,2201800.0],["2008-11-18",22.612,24.0212,20.9777,21.3917,4514900.0],["2008-11-19",21.7258,21.813,20.0261,20.0261,4569600.0],["2008-11-20",20.0915,21.1012,18.8857,19.1109,4253000.0],["2008-11-21",19.3433,20.3385,16.7066,18.8131,5208800.0],["2008-11-24",19.3215,22.1544,19.3215,21.6823,3425000.0],["2008-11-25",22.7573,23.1713,20.0261,22.3868,2971600.0],["2008-11-26",21.813,22.8662,20.9704,22.6193,1526600.0],["2008-11-28",23.0624,23.2076,22.198,23.1641,756100.0],["2008-12-01",22.6629,22.6629,18.7985,18.8203,2240700.0],["2008-12-02",19.3288,19.5322,18.0359,18.784,3067700.0],["2008-12-03",18.2174,19.9535,17.7962,19.7138,2747100.0],["2008-12-04",19.06,22.1399,18.9947,20.5782,3210100.0],["2008-12-05",20.1351,21.8856,19.8663,21.8057,3298500.0],["2008-12-08",22.5902,22.7936,19.7065,21.1375,2922100.0],["2008-12-09",20.7525,21.3263,20.0334,20.2077,2551000.0],["2008-12-10",20.9631,20.9704,19.9172,20.5782,1436200.0],["2008-12-11",20.0116,21.043,19.3143,19.5685,1547700.0],["2008-12-12",18.9729,19.4232,18.3627,18.6751,3595000.0],["2008-12-15",18.0286,18.5588,16.8955,17.6799,3817700.0],["2008-12-16",18.1158,19.6484,17.9487,19.6484,3077700.0],["2008-12-17",19.3579,19.721,18.7332,19.169,2059600.0],["2008-12-18",18.8349,19.8736,18.6242,18.8639,1778500.0],["2008-12-19",19.169,19.2852,17.7598,18.1158,3638200.0],["2008-12-22",18.0576,18.2392,16.2344,16.387,3603100.0],["2008-12-23",16.3434,16.7066,15.3047,15.8349,3790900.0],["2008-12-24",16.2272,16.5468,15.3701,16.0529,1002400.0],["2008-12-26",16.1691,16.525,16.0165,16.2054,778400.0],["2008-12-29",16.3071,16.5686,15.4427,15.7768,970100.0],["2008-12-30",16.0892,16.7066,15.7841,16.6267,2027700.0],["2008-12-31",16.8373,17.9487,16.5831,17.8034,2521800.0],["2009-01-02",18.4499,18.5371,17.5637,18.1593,1956500.0],["2009-01-05",18.1448,18.1811,17.5056,17.6727,1792800.0],["2009-01-06",18.1593,18.5007,17.6218,18.2683,2187500.0],["2009-01-07",17.8397,17.8397,16.3362,16.4015,2796800.0],["2009-01-08",16.4015,16.9027,15.9221,16.1255,2087200.0],["2009-01-09",16.2635,16.2853,15.8059,15.8204,1927500.0],["2009-01-12",15.8059,16.0165,14.789,15.1231,3337400.0],["2009-01-13",14.9996,16.0165,14.7454,15.9148,2717200.0],["2009-01-14",15.3555,15.6897,14.8253,15.2466,3117000.0],["2009-01-15",14.9415,15.1449,12.9222,13.2491,6968500.0],["2009-01-16",13.4089,13.8011,11.7673,11.9779,6888800.0],["2009-01-20",11.898,12.0869,9.5809,9.6826,7197900.0],["2009-01-21",10.1402,11.3823,10.0094,10.9392,7166100.0],["2009-01-22",10.6486,10.9319,9.8278,10.0748,5024500.0],["2009-01-23",9.7261,9.9949,9.4429,9.8496,5395800.0],["2009-01-26",9.9223,10.0094,8.5785,8.8545,5655400.0],["2009-01-27",9.4138,11.1934,9.1741,10.2273,9564300.0],["2009-01-28",11.3895,13.2926,11.3024,13.0457,9989500.0],["2009-01-29",12.6389,12.6534,11.7527,11.9343,4283700.0],["2009-01-30",12.312,12.3847,10.6704,10.8375,3979100.0],["2009-02-02",10.4525,10.7285,10.1402,10.5034,3279600.0],["2009-02-03",10.6777,10.7213,9.4283,9.5228,6282200.0],["2009-02-04",9.4719,10.1765,9.2613,9.3266,4867800.0],["2009-02-05",9.3339,10.1474,8.6003,9.4138,8592700.0],["2009-02-06",9.5155,10.9828,9.5155,10.4162,7128000.0],["2009-02-09",10.8751,11.2247,10.0884,10.8095,7353100.0],["2009-02-10",10.6274,10.8095,8.6607,8.7044,10030000.0],["2009-02-11",9.2143,9.5348,8.821,9.1852,4821600.0],["2009-02-12",8.8793,8.974,8.0052,8.5078,7583100.0],["2009-02-13",8.4714,8.668,8.027,8.3184,6647800.0],["2009-02-17",7.8813,8.0634,7.2841,7.2913,6072800.0],["2009-02-18",7.7357,7.7357,6.8033,7.3642,6001800.0],["2009-02-19",7.4807,7.7502,6.7669,6.7742,3637200.0],["2009-02-20",6.308,6.6795,5.8637,6.5556,6894100.0],["2009-02-23",6.6576,6.8179,6.0968,6.3153,5064100.0],["2009-02-24",6.2279,7.6847,5.9875,7.4006,9784400.0],["2009-02-25",7.3205,7.641,6.2133,7.0073,9408100.0],["2009-02-26",7.8595,8.9885,7.5099,7.9469,9479200.0],["2009-02-27",7.1529,7.7357,6.796,6.8252,6598500.0],["2009-03-02",6.6285,6.847,6.4682,6.4974,5502400.0],["2009-03-03",6.7596,6.8689,5.8054,6.053,5415400.0],["2009-03-04",6.1914,6.694,5.4558,5.8127,5607200.0],["2009-03-05",5.6597,5.718,4.8075,4.9313,4390800.0],["2009-03-06",5.077,5.4266,4.2976,4.7201,5755300.0],["2009-03-09",4.6472,5.3975,4.5744,4.9823,4491400.0],["2009-03-10",5.7034,5.7253,5.179,5.5723,6038300.0],["2009-03-11",5.7107,6.4027,5.4776,6.1696,8033000.0],["2009-03-12",5.9511,6.7232,5.6816,6.6868,8086300.0],["2009-03-13",7.1748,7.2476,6.41,6.8616,5320800.0],["2009-03-16",7.0801,8.231,7.0073,7.2695,6787700.0],["2009-03-17",7.5317,7.9032,7.2841,7.9032,4399100.0],["2009-03-18",7.5099,8.7117,7.4807,8.5442,6542400.0],["2009-03-19",8.7991,8.9302,7.5827,7.6264,5204500.0],["2009-03-20",7.6847,7.7211,7.0437,7.2258,4089200.0],["2009-03-23",8.129,8.5005,7.692,8.4932,4455300.0],["2009-03-24",8.1509,8.5515,7.5973,7.6118,4818300.0],["2009-03-25",7.7211,8.1581,7.1092,7.6628,4827100.0],["2009-03-26",7.8668,7.9469,7.5754,7.9251,4913200.0],["2009-03-27",7.6993,8.0635,7.5536,7.6191,3048300.0],["2009-03-30",7.3423,7.4225,6.7887,6.8324,2964300.0],["2009-03-31",6.8689,7.335,6.6431,7.1602,4711100.0],["2009-04-01",6.9781,7.641,6.9271,7.5608,3687200.0],["2009-04-02",8.0634,8.3767,7.7502,8.1363,6141900.0],["2009-04-03",8.1217,8.2091,7.641,8.1946,3554300.0],["2009-04-06",7.9906,8.0489,7.6483,8.0052,4322100.0],["2009-04-07",7.6847,7.8959,7.4734,7.4734,2475100.0],["2009-04-08",7.5099,7.6191,6.8834,7.1238,3191600.0],["2009-04-09",7.9542,9.0031,7.5973,9.0031,6969900.0],["2009-04-13",8.6462,9.8335,8.3767,9.7898,7223300.0],["2009-04-14",9.7169,10.2997,8.7409,8.7627,7974700.0],["2009-04-15",8.7409,9.4037,8.4058,9.3454,4121900.0],["2009-04-16",9.462,10.1977,8.9375,9.9792,7833500.0],["2009-04-17",10.0957,11.3704,9.6441,10.9406,8065900.0],["2009-04-20",10.5983,10.7804,9.411,9.4183,8399700.0],["2009-04-21",6.5921,8.5588,6.4682,7.9688,20667700.0],["2009-04-22",7.6046,8.4131,7.2112,7.5754,9307200.0],["2009-04-23",7.4443,7.8886,7.3278,7.8231,6476900.0],["2009-04-24",7.9469,9.207,7.4152,8.7991,10820000.0],["2009-04-27",8.3767,8.5296,7.8668,7.9469,4190700.0],["2009-04-28",7.7211,8.0707,7.5171,7.6774,5031600.0],["2009-04-29",7.9323,8.18,7.7357,8.1654,3146000.0],["2009-04-30",8.333,8.4714,7.8813,7.9615,3421400.0],["2009-05-01",7.8813,8.1509,7.7211,7.8012,2419100.0],["2009-05-04",8.0416,9.462,8.0125,9.36,5366900.0],["2009-05-05",9.2799,9.4693,8.8865,9.3017,3577900.0],["2009-05-06",9.9355,12.077,9.9136,11.7273,12796600.0],["2009-05-07",12.8782,13.2861,11.5161,11.6691,11874300.0],["2009-05-08",12.1061,14.8303,12.0697,14.8303,10600200.0],["2009-05-11",14.3121,15.3047,13.3707,13.4436,9484600.0],["2009-05-12",13.6115,14.0056,12.0788,12.6335,7011200.0],["2009-05-13",12.0278,12.2613,11.3125,11.4147,6960000.0],["2009-05-14",11.3636,11.9256,11.0206,11.765,4496900.0],["2009-05-15",11.8161,12.0496,10.9476,10.9841,4398800.0],["2009-05-18",11.4731,12.8306,11.4585,12.7868,6004100.0],["2009-05-19",12.5897,12.7284,10.9476,10.9622,9892200.0],["2009-05-20",11.5388,11.5898,10.3856,10.5535,10103600.0],["2009-05-21",10.1521,10.2177,9.1595,9.5755,10676900.0],["2009-05-22",9.7798,9.8309,9.196,9.2763,4648400.0],["2009-05-26",9.6996,10.9111,9.5682,10.5754,8985700.0],["2009-05-27",10.5462,10.9476,9.9915,10.0572,6090800.0],["2009-05-28",9.8382,10.101,9.4952,10.028,6811100.0],["2009-05-29",9.9623,10.2251,9.6923,9.9842,8100100.0],["2009-06-01",10.5754,10.714,9.9112,10.371,9734800.0],["2009-06-02",10.3783,10.8527,10.2542,10.6921,6168400.0],["2009-06-03",10.4878,10.7724,10.2032,10.2688,3742000.0],["2009-06-04",10.3491,10.7578,10.1521,10.6848,3986500.0],["2009-06-05",10.787,11.2979,10.371,10.5608,5013500.0],["2009-06-08",10.4586,10.8016,10.3272,10.4513,3321200.0],["2009-06-09",10.444,10.8162,10.4221,10.6921,4189500.0],["2009-06-10",10.7578,10.8162,10.2178,10.3418,3099500.0],["2009-06-11",10.3272,11.0425,10.298,10.714,4863000.0],["2009-06-12",10.7505,11.1009,10.6703,10.787,2656800.0],["2009-06-15",10.7213,10.9768,10.6484,10.933,4945500.0],["2009-06-16",10.9038,10.9549,10.0207,10.0937,5384300.0],["2009-06-17",10.0353,10.101,9.2909,9.4149,6103000.0],["2009-06-18",9.5609,9.9258,9.4222,9.6339,3227500.0],["2009-06-19",9.7361,9.8017,9.466,9.7361,4760000.0],["2009-06-22",9.5609,9.6631,8.6851,8.6924,5444100.0],["2009-06-23",8.8748,9.0427,8.488,8.5829,5799500.0],["2009-06-24",8.8019,9.2252,8.5829,8.6559,4573600.0],["2009-06-25",8.7362,8.8821,8.6413,8.8821,4152500.0],["2009-06-26",8.7654,8.8384,8.4807,8.6851,3231900.0],["2009-06-29",8.8529,9.0719,8.5318,8.9332,4810300.0],["2009-06-30",9.0281,9.0281,8.3056,8.4369,6343200.0],["2009-07-01",8.5537,8.5683,8.218,8.2837,2848800.0],["2009-07-02",8.1596,8.291,8.0282,8.072,3294800.0],["2009-07-06",7.9552,8.2618,7.7801,8.1231,4672900.0],["2009-07-07",8.072,8.364,8.0063,8.0428,3232700.0],["2009-07-08",8.0209,8.2107,7.7582,7.9917,4831600.0],["2009-07-09",8.1012,8.5172,8.1012,8.2837,3938100.0],["2009-07-10",8.2107,8.2618,7.8969,8.0282,4309600.0],["2009-07-13",8.1961,8.7143,8.1085,8.7143,5200200.0],["2009-07-14",8.78,8.8311,8.364,8.5829,3800200.0],["2009-07-15",8.6559,9.0427,8.5829,8.9916,5071500.0],["2009-07-16",8.9113,9.1887,8.6851,9.05,3724000.0],["2009-07-17",8.9551,9.2909,8.2107,8.4369,6710700.0],["2009-07-20",8.4515,9.0281,8.4515,8.9186,7240900.0],["2009-07-21",8.2326,8.3786,7.4809,7.7947,15248800.0],["2009-07-22",7.6049,8.1231,7.5903,8.0282,5440500.0],["2009-07-23",8.0939,8.4296,7.802,8.2691,6906000.0],["2009-07-24",8.2034,8.2691,7.8604,8.1742,5856300.0],["2009-07-27",8.1596,9.2836,8.0793,9.2325,8250000.0],["2009-07-28",9.1303,9.5171,9.0135,9.3419,5640500.0],["2009-07-29",9.123,9.3638,9.05,9.1595,3422100.0],["2009-07-30",9.3565,10.028,9.3492,9.8236,6429400.0],["2009-07-31",9.8017,10.0499,9.6704,9.9112,4803100.0],["2009-08-03",10.1594,10.8746,10.1448,10.3272,5919700.0],["2009-08-04",10.2323,11.2103,9.9769,11.0571,8044200.0],["2009-08-05",11.0863,11.3563,10.8235,11.0936,8694000.0],["2009-08-06",11.2395,12.0278,11.1592,11.3198,9059600.0],["2009-08-07",11.8745,12.8817,11.7942,12.4511,10483700.0],["2009-08-10",12.473,13.3566,12.2685,13.0937,9726000.0],["2009-08-11",12.7651,12.8454,11.6843,11.9983,15533100.0],["2009-08-12",11.9691,12.232,11.5309,11.8522,7318000.0],["2009-08-13",12.0859,12.3488,11.6843,12.3123,5618500.0],["2009-08-14",12.3926,12.4803,11.9472,12.378,4980300.0],["2009-08-17",11.6916,11.8303,11.509,11.6405,4662800.0],["2009-08-18",11.6843,12.2247,11.6843,11.9545,3980100.0],["2009-08-19",11.5601,12.3269,11.5601,12.1736,5774900.0],["2009-08-20",12.2612,12.9622,12.2393,12.8308,5997300.0],["2009-08-21",13.1083,13.583,12.8819,13.3055,6922600.0],["2009-08-24",13.2032,13.6925,12.7578,12.8308,6680100.0],["2009-08-25",13.0134,13.4223,12.8016,12.8235,5739200.0],["2009-08-26",12.8965,13.101,12.5022,12.7213,4609800.0],["2009-08-27",12.619,12.8527,12.5241,12.7359,1916800.0],["2009-08-28",12.8527,13.5611,12.7359,13.2324,4994300.0],["2009-08-31",13.028,13.0426,12.6701,12.9111,4393900.0],["2009-09-01",12.8527,13.0353,11.8742,11.9983,7417900.0],["2009-09-02",11.9472,12.1005,11.4944,11.8888,6039400.0],["2009-09-03",12.0859,12.3926,11.8303,11.9691,4560700.0],["2009-09-04",11.9764,12.2247,11.7938,12.2247,3373600.0],["2009-09-08",12.5022,12.7286,11.5601,11.7354,6281500.0],["2009-09-09",11.8011,11.9618,11.4652,11.8157,6530500.0],["2009-09-10",11.8084,11.8157,11.2826,11.6405,6416700.0],["2009-09-11",11.4944,11.7646,11.3338,11.604,6618000.0],["2009-09-14",11.4871,11.9472,11.4506,11.9472,4541600.0],["2009-09-15",11.9034,13.3712,11.8522,13.2324,11308600.0],["2009-09-16",13.0353,14.8682,12.9623,14.1015,15279600.0],["2009-09-17",13.5099,14.3425,13.2544,13.342,10546500.0],["2009-09-18",13.4369,13.6414,13.0937,13.4369,6114200.0],["2009-09-21",13.3201,13.5392,13.0572,13.2909,3315300.0],["2009-09-22",13.415,14.0576,13.342,13.9262,6023200.0],["2009-09-23",13.5538,14.0211,13.51,13.6122,3964100.0],["2009-09-24",13.7144,13.8897,12.6993,12.9622,6455300.0],["2009-09-25",12.9038,13.101,12.787,12.9842,4135900.0],["2009-09-28",13.0718,13.2836,12.9038,13.2836,3617500.0],["2009-09-29",13.5099,13.9116,13.2836,13.2836,4450900.0],["2009-09-30",13.3128,13.4442,12.8892,13.1229,4414800.0],["2009-10-01",13.2178,13.2836,11.9326,11.9618,7246900.0],["2009-10-02",11.7646,12.4072,11.7281,12.1809,7521400.0],["2009-10-05",12.1443,12.5095,12.0859,12.5095,4421000.0],["2009-10-06",12.6847,13.6998,12.5606,12.6774,7873000.0],["2009-10-07",12.8381,12.8381,12.3999,12.6628,3187200.0],["2009-10-08",12.8016,12.8454,12.4218,12.5168,4937700.0],["2009-10-09",12.5241,12.6409,12.3488,12.6117,4425900.0],["2009-10-12",12.4949,12.7067,12.3853,12.4145,3740200.0],["2009-10-13",12.5606,13.2909,12.4584,13.1594,8859700.0],["2009-10-14",13.269,13.6779,12.9622,13.6195,7084800.0],["2009-10-15",13.5099,13.8678,13.3858,13.7436,4154800.0],["2009-10-16",13.4661,13.897,13.028,13.269,7092700.0],["2009-10-19",13.3128,13.6049,13.0207,13.3858,6857900.0],["2009-10-20",12.4364,13.0718,12.2101,12.5825,12417800.0],["2009-10-21",12.4657,12.619,12.1078,12.2174,9061500.0],["2009-10-22",12.1736,12.7359,11.9764,12.692,8972100.0],["2009-10-23",12.6628,12.6994,12.0494,12.2831,6489500.0],["2009-10-26",12.2393,12.3123,11.3557,11.4287,7435300.0],["2009-10-27",11.4506,11.6332,11.0855,11.1658,6759800.0],["2009-10-28",11.1731,11.3045,10.5378,10.64,9067900.0],["2009-10-29",10.808,11.1366,10.2457,11.0124,8074800.0],["2009-10-30",10.9102,10.9248,10.1434,10.3406,11254900.0],["2009-11-02",10.3917,10.9394,10.0558,10.2603,7102200.0],["2009-11-03",10.158,10.5743,9.8221,10.5158,7286700.0],["2009-11-04",10.567,10.7714,9.9389,9.9682,7744300.0],["2009-11-05",10.0412,10.2968,9.9243,10.2603,6675700.0],["2009-11-06",10.0777,10.3698,9.9535,10.0996,5062600.0],["2009-11-09",10.2092,10.5015,10.1069,10.4869,6647600.0],["2009-11-10",10.465,10.4723,9.6684,9.6904,11544400.0],["2009-11-11",9.61,9.9607,9.3542,9.6757,11385400.0],["2009-11-12",9.6684,9.895,9.4273,9.4565,6315200.0],["2009-11-13",9.493,9.7927,9.3688,9.5807,8489500.0],["2009-11-16",9.705,9.9534,9.6392,9.778,5352600.0],["2009-11-17",9.6904,9.9534,9.6027,9.8365,4425300.0],["2009-11-18",9.8292,10.0046,9.6611,9.7342,4207100.0],["2009-11-19",9.6465,9.7342,9.2592,9.3103,5224000.0],["2009-11-20",9.2738,9.4419,9.1349,9.1715,4029800.0],["2009-11-23",10.0119,10.75,9.9315,10.3188,17842600.0],["2009-11-24",10.2019,10.3188,9.683,9.7561,7795200.0],["2009-11-25",9.7707,9.8511,9.398,9.5588,5196700.0],["2009-11-27",9.2811,9.5003,9.208,9.2226,2385400.0],["2009-11-30",9.2665,9.61,9.2446,9.61,4934700.0],["2009-12-01",9.7342,9.7634,9.398,9.6173,4935600.0],["2009-12-02",9.6465,9.9388,9.5734,9.7488,5003900.0],["2009-12-03",9.7927,10.0046,9.1496,9.2007,7291900.0],["2009-12-04",9.515,9.61,9.3176,9.5442,6111400.0],["2009-12-07",9.5223,9.778,9.5003,9.6904,5229300.0],["2009-12-08",9.7196,10.1288,9.6903,10.0411,7954500.0],["2009-12-09",10.0192,10.3261,9.8511,10.2165,7559700.0],["2009-12-10",10.2531,10.275,9.8292,9.8804,4811800.0],["2009-12-11",9.895,10.0046,9.8,9.9315,3494300.0],["2009-12-14",10.0046,10.085,9.7927,10.0557,3948400.0],["2009-12-15",9.8657,9.8731,9.4638,9.5369,5638300.0],["2009-12-16",9.5734,9.6757,9.3615,9.4346,4555200.0],["2009-12-17",9.325,9.5296,9.2665,9.2811,3630100.0],["2009-12-18",9.3542,9.5953,9.2811,9.588,5720000.0],["2009-12-21",9.61,9.705,9.4638,9.6538,3089900.0],["2009-12-22",9.6538,9.6611,9.515,9.6611,3029600.0],["2009-12-23",9.6392,9.6465,9.3907,9.4419,3833200.0],["2009-12-24",9.4784,9.515,9.3834,9.4273,1145500.0],["2009-12-28",9.4346,9.5515,9.2738,9.325,3281500.0],["2009-12-29",9.2738,9.4053,9.2592,9.3176,2129100.0],["2009-12-30",9.2811,9.3542,9.1423,9.3542,2799500.0],["2009-12-31",9.303,9.4492,9.2592,9.3761,3239800.0],["2010-01-04",9.4565,9.7707,9.4126,9.7415,3974600.0],["2010-01-05",9.705,10.1069,9.6684,10.085,5605500.0],["2010-01-06",9.99,10.9692,9.9827,10.9619,12615200.0],["2010-01-07",10.94,12.4235,10.9254,12.1897,24716800.0],["2010-01-08",11.8316,12.1751,11.342,11.9924,6903000.0],["2010-01-11",12.0362,12.2701,11.7658,12.0654,5532000.0],["2010-01-12",11.9704,12.3797,11.5685,11.7293,7340200.0],["2010-01-13",11.6562,12.1093,11.0643,11.9485,10367200.0],["2010-01-14",11.9558,12.3139,11.8754,12.2116,4677900.0],["2010-01-15",12.2628,12.3431,11.7804,11.8827,4889300.0],["2010-01-19",11.8754,12.5697,11.7366,12.5039,7056700.0],["2010-01-20",12.3578,13.1543,12.3139,13.0959,9979700.0],["2010-01-21",13.1324,14.1921,13.1178,13.4174,14223800.0],["2010-01-22",13.2055,13.337,12.5112,12.9058,11289700.0],["2010-01-25",13.1251,13.147,12.197,13.0959,10474700.0],["2010-01-26",13.8559,15.0398,13.812,13.9436,26333100.0],["2010-01-27",13.7974,14.1336,13.4028,13.8413,9314100.0],["2010-01-28",14.2724,14.4332,13.812,14.1336,7063800.0],["2010-01-29",14.3017,14.3967,13.7243,13.8632,6963600.0],["2010-02-01",14.0094,14.5721,13.9801,14.5575,6913400.0],["2010-02-02",14.6013,14.7548,14.2067,14.5501,5880500.0],["2010-02-03",14.4478,14.4551,13.4905,13.6074,10280400.0],["2010-02-04",13.2201,13.2639,12.7085,12.7816,11389800.0],["2010-02-05",12.8839,13.2274,12.5989,13.1543,7965300.0],["2010-02-08",13.1836,13.732,12.9423,13.1543,8066000.0],["2010-02-09",13.381,13.6369,13.1543,13.3152,4783100.0],["2010-02-10",13.3517,13.6735,13.2567,13.5419,4126600.0],["2010-02-11",13.4614,13.6223,13.2128,13.2859,5180100.0],["2010-02-12",13.1689,13.1982,12.8253,13.052,4889000.0],["2010-02-16",13.2348,13.4029,12.9788,13.3517,3531900.0],["2010-02-17",13.5199,13.5199,13.052,13.1982,3946300.0],["2010-02-18",13.0666,13.264,12.8692,12.9569,4436000.0],["2010-02-19",12.9203,13.5346,12.8472,13.4834,5704800.0],["2010-02-22",13.5638,13.8928,13.5419,13.7978,4690800.0],["2010-02-23",13.5711,13.849,13.1836,13.2932,5477800.0],["2010-02-24",13.3079,13.8197,13.2128,13.6515,4770400.0],["2010-02-25",13.3956,13.498,13.1763,13.4834,4482200.0],["2010-02-26",13.498,13.6004,13.2494,13.5565,3528900.0],["2010-03-01",13.6735,13.6735,13.2933,13.381,2452200.0],["2010-03-02",13.7466,14.0318,13.4614,13.6296,4703800.0],["2010-03-03",13.6954,13.7174,13.3956,13.4541,3343500.0],["2010-03-04",13.4322,13.4834,13.1616,13.2201,4441000.0],["2010-03-05",13.3444,13.732,13.264,13.7027,4540900.0],["2010-03-08",13.827,13.944,13.6515,13.8417,3084200.0],["2010-03-09",13.7027,14.1853,13.498,14.083,5624600.0],["2010-03-10",14.2584,15.3991,14.2219,14.9823,13857400.0],["2010-03-11",15.1213,15.889,14.8946,15.6697,14077100.0],["2010-03-12",15.8525,16.0353,15.326,15.3479,9106700.0],["2010-03-15",15.3114,15.5965,15.0481,15.5307,6415500.0],["2010-03-16",15.6916,16.3424,15.5307,16.2473,8523800.0],["2010-03-17",16.2181,17.3514,16.2181,16.9566,13527300.0],["2010-03-18",16.6641,16.8103,16.2254,16.6202,8474500.0],["2010-03-19",16.5837,16.7957,16.1011,16.1669,7798700.0],["2010-03-22",15.9036,16.5764,15.6185,16.5325,5981200.0],["2010-03-23",16.5179,16.7445,16.2181,16.686,4373500.0],["2010-03-24",16.6202,17.1321,16.5837,16.8615,5177100.0],["2010-03-25",17.0663,17.4392,16.5252,16.5544,5195100.0],["2010-03-26",16.6568,16.9566,16.0206,16.2546,5999600.0],["2010-03-29",16.4813,16.6056,15.677,15.9036,7127400.0],["2010-03-30",15.9402,16.0718,15.772,15.8378,3950800.0],["2010-03-31",15.6697,16.1449,15.655,15.9695,4617800.0],["2010-04-01",16.1815,16.2181,15.8013,15.9987,3231500.0],["2010-04-05",16.452,17.0078,16.2619,16.9712,6554200.0],["2010-04-06",16.92,18.0241,16.8323,17.7463,8533800.0],["2010-04-07",17.7828,18.0972,17.0663,17.366,7203800.0],["2010-04-08",17.3807,17.6658,17.0078,17.5196,4002200.0],["2010-04-09",17.6732,17.8048,17.3368,17.4977,3588400.0],["2010-04-12",17.4977,18.2216,17.3075,18.2069,7493900.0],["2010-04-13",18.0972,18.1704,17.739,17.9656,9121900.0],["2010-04-14",18.2435,19.5085,18.0972,19.2745,12528900.0],["2010-04-15",19.7863,19.8229,18.8577,19.1136,10151500.0],["2010-04-16",19.0478,19.2525,17.8267,18.6676,8800800.0],["2010-04-19",18.4775,18.8943,18.0314,18.5945,8444100.0],["2010-04-20",18.8504,20.1812,18.4848,20.0496,13658700.0],["2010-04-21",20.1519,21.9361,20.0788,21.1098,15578100.0],["2010-04-22",20.9709,21.7533,20.5833,21.6436,6772200.0],["2010-04-23",21.5851,22.0457,21.3877,21.9361,5048000.0],["2010-04-26",22.0384,22.1481,20.927,21.044,6694300.0],["2010-04-27",20.8978,21.3877,19.9618,20.2909,7658300.0],["2010-04-28",20.598,20.8758,20.0642,20.225,6247200.0],["2010-04-29",20.3932,21.278,20.3932,21.1025,3457100.0],["2010-04-30",21.1976,21.5851,20.9343,21.0074,4647900.0],["2010-05-03",21.1975,21.5266,20.7296,21.2049,4370100.0],["2010-05-04",20.7881,21.1171,20.1081,20.3055,5271600.0],["2010-05-05",19.9911,20.9636,19.4865,20.3713,7580700.0],["2010-05-06",20.2396,20.6858,18.3378,19.3399,10676600.0],["2010-05-07",19.2814,19.5813,17.9648,18.7036,9586400.0],["2010-05-10",20.5468,21.2856,19.7788,20.3567,9157400.0],["2010-05-11",19.9836,20.9565,19.8593,20.2908,5753200.0],["2010-05-12",20.5615,21.1466,20.503,21.1247,4732900.0],["2010-05-13",20.9857,21.3953,20.7809,20.8467,3825800.0],["2010-05-14",20.5542,20.5834,19.4423,19.9909,5317200.0],["2010-05-17",19.8593,20.1518,19.1644,19.969,4942700.0],["2010-05-18",20.1738,20.4079,18.7401,19.0766,5743200.0],["2010-05-19",18.5134,19.2009,17.8624,17.8624,14161300.0],["2010-05-20",16.8237,17.3357,16.575,16.6701,14945200.0],["2010-05-21",16.2751,17.5186,16.1654,17.4089,9200800.0],["2010-05-24",17.6283,17.6356,16.7579,16.7579,6236700.0],["2010-05-25",16.0922,16.9992,15.8508,16.9041,7385400.0],["2010-05-26",17.4674,17.8989,17.3577,17.5259,11860100.0],["2010-05-27",18.0013,18.25,17.6649,18.1842,7074400.0],["2010-05-28",18.0891,18.1476,17.3503,17.5186,4970500.0],["2010-06-01",17.1894,17.6064,16.8603,16.9334,5416800.0],["2010-06-02",17.0431,17.3942,16.7871,17.3942,4888800.0],["2010-06-03",17.4088,17.6941,16.9334,17.2333,4526600.0],["2010-06-04",16.7359,17.0358,16.2458,16.3482,7176300.0],["2010-06-07",16.458,16.5165,15.668,15.7119,6046400.0],["2010-06-08",15.7557,16.5384,15.5217,16.4726,9582300.0],["2010-06-09",16.6774,16.8968,16.1873,16.6701,9792700.0],["2010-06-10",17.0431,17.2406,16.7066,17.2333,6675500.0],["2010-06-11",16.948,17.3796,16.6262,17.3211,5960200.0],["2010-06-14",17.482,17.7746,17.0212,17.1163,5238500.0],["2010-06-15",17.2553,17.7892,17.1016,17.7307,5017100.0],["2010-06-16",17.5551,17.855,17.482,17.6795,4823800.0],["2010-06-17",17.6868,17.7526,17.0212,17.3138,4756200.0],["2010-06-18",17.4308,17.5551,17.0797,17.5405,8289600.0],["2010-06-21",17.8185,18.0599,17.3503,17.4893,4529900.0],["2010-06-22",17.4893,17.7746,17.2699,17.2845,3612600.0],["2010-06-23",17.365,17.599,16.9042,17.0797,2949000.0],["2010-06-24",16.8676,17.1821,16.6262,16.7871,2779500.0],["2010-06-25",16.9407,17.5698,16.7432,17.4235,4542800.0],["2010-06-28",17.4601,17.5625,17.0285,17.226,3880800.0],["2010-06-29",16.9041,17.0431,15.9459,16.0483,6643100.0],["2010-06-30",16.0191,16.5969,15.6826,15.7777,3808900.0],["2010-07-01",15.6753,16.1581,14.9365,15.8947,6433700.0],["2010-07-02",16.0264,16.1361,15.0389,15.1779,5195500.0],["2010-07-06",15.4485,15.6826,15.0828,15.273,3338600.0],["2010-07-07",15.412,16.3702,15.3096,16.319,4227900.0],["2010-07-08",16.575,16.7432,16.0118,16.3702,3301900.0],["2010-07-09",16.3555,17.1016,16.2312,17.0066,3094300.0],["2010-07-12",16.948,17.1821,16.6554,16.9553,2337800.0],["2010-07-13",17.204,17.8404,17.204,17.7014,4079900.0],["2010-07-14",17.3503,17.4966,16.8749,17.0651,4756900.0],["2010-07-15",17.1675,17.1675,16.4433,16.9334,3536300.0],["2010-07-16",16.7066,16.7432,15.7265,15.8655,5927300.0],["2010-07-19",15.9094,16.1068,15.3681,15.668,6259700.0],["2010-07-20",14.5781,14.9731,14.1099,14.2709,19267700.0],["2010-07-21",14.5269,14.7536,14.1173,14.205,9420400.0],["2010-07-22",14.5123,14.9219,14.461,14.7536,5825100.0],["2010-07-23",14.6366,15.1267,14.3879,15.0316,4382100.0],["2010-07-26",15.1048,15.6533,14.9292,15.6095,3577300.0],["2010-07-27",15.8069,16.1581,15.4485,15.668,4121500.0],["2010-07-28",15.646,15.8508,15.4339,15.5509,4201200.0],["2010-07-29",15.8874,16.3775,15.8289,16.1288,8271300.0],["2010-07-30",15.8508,16.297,15.8362,16.2312,4743600.0],["2010-08-02",16.5091,16.7578,16.319,16.7432,3144100.0],["2010-08-03",16.7652,16.9627,16.4726,16.5384,3378900.0],["2010-08-04",16.7067,16.8603,16.3848,16.5457,2506000.0],["2010-08-05",16.4214,16.4799,16.063,16.1727,2245300.0],["2010-08-06",15.9605,16.0776,15.375,15.8361,3954400.0],["2010-08-09",15.8946,16.0702,15.719,15.9824,2102500.0],["2010-08-10",15.697,15.8946,15.4189,15.7043,3253600.0],["2010-08-11",15.4043,15.4555,14.7237,14.7237,4927800.0],["2010-08-12",14.5188,14.9725,14.3871,14.775,3935300.0],["2010-08-13",14.7457,14.9506,14.5188,14.5554,2519200.0],["2010-08-16",14.4749,14.6066,14.3432,14.5993,2591000.0],["2010-08-17",14.753,14.9799,14.5115,14.8628,3171600.0],["2010-08-18",14.7018,14.8555,14.5408,14.6286,3816800.0],["2010-08-19",14.4896,14.6359,13.9992,14.1602,4593600.0],["2010-08-20",14.0651,14.1017,13.7651,14.0066,3722600.0],["2010-08-23",14.0505,14.1456,13.7285,13.7724,2801600.0],["2010-08-24",13.5748,13.6846,13.326,13.4065,3979000.0],["2010-08-25",13.326,13.4431,13.1065,13.3699,4133800.0],["2010-08-26",13.5089,13.6699,13.1796,13.2748,3356700.0],["2010-08-27",13.348,13.7065,13.2089,13.6919,3161900.0],["2010-08-30",13.5529,13.5894,13.2821,13.3479,3601800.0],["2010-08-31",13.2528,13.6846,13.2162,13.4797,3945700.0],["2010-09-01",13.7651,14.109,13.5675,14.1017,4879200.0],["2010-09-02",14.1676,14.4456,14.0724,14.4237,2557300.0],["2010-09-03",14.6359,14.9506,14.4603,14.8774,3613300.0],["2010-09-07",14.7603,14.7603,14.2407,14.2993,2681000.0],["2010-09-08",14.3871,14.7091,14.3725,14.4822,2341800.0],["2010-09-09",14.8994,15.1409,14.4822,14.8628,2813500.0],["2010-09-10",14.8189,14.9433,14.4896,14.5188,2837900.0],["2010-09-13",15.0677,15.6604,14.9579,15.5946,6836700.0],["2010-09-14",15.5141,15.5287,15.2067,15.2506,4031800.0],["2010-09-15",15.0896,15.5141,14.9506,15.3238,2976200.0],["2010-09-16",15.2287,15.3092,15.053,15.2653,2747600.0],["2010-09-17",15.375,16.1873,15.1921,15.697,8646200.0],["2010-09-20",15.7775,16.2532,15.5726,16.0995,4633700.0],["2010-09-21",16.1654,16.2459,15.7702,15.7921,3510700.0],["2010-09-22",15.5507,15.6604,15.0384,15.0896,5875900.0],["2010-09-23",14.8408,15.3238,14.6505,14.7091,4950600.0],["2010-09-24",14.9872,15.3018,14.9652,15.2872,3193000.0],["2010-09-27",15.3311,15.3604,15.1189,15.1335,2596400.0],["2010-09-28",15.1262,15.1555,14.7969,15.1262,4032200.0],["2010-09-29",14.9945,15.4482,14.914,15.4116,3305100.0],["2010-09-30",15.5214,15.9092,15.4189,15.6312,4158600.0],["2010-10-01",15.8434,15.9166,15.3531,15.5214,2840700.0],["2010-10-04",15.4189,15.7117,15.3677,15.4702,2626700.0],["2010-10-05",15.6751,16.2971,15.536,16.0336,3971400.0],["2010-10-06",16.0483,16.2605,15.9824,16.0629,3706500.0],["2010-10-07",16.1141,16.2532,15.7995,15.9239,2012900.0],["2010-10-08",15.9239,16.0849,15.858,16.019,2536800.0],["2010-10-11",16.019,16.0995,15.858,15.9531,1742600.0],["2010-10-12",15.9092,16.2751,15.697,16.1873,2846400.0],["2010-10-13",16.3776,16.502,15.9531,15.9678,3649100.0],["2010-10-14",15.8873,15.9092,15.3018,15.6312,3969800.0],["2010-10-15",15.7556,15.8361,15.053,15.1628,4911700.0],["2010-10-18",15.1335,15.7848,15.0384,15.6238,5206700.0],["2010-10-19",15.4994,16.6118,15.3384,15.9971,9327700.0],["2010-10-20",16.019,16.0263,15.6751,15.9458,5476200.0],["2010-10-21",16.0263,16.202,15.6092,15.7702,4305300.0],["2010-10-22",15.7995,15.997,15.6312,15.8726,2851200.0],["2010-10-25",16.0336,16.0629,15.558,15.6385,2716900.0],["2010-10-26",15.6165,15.8068,15.5141,15.6824,2085200.0],["2010-10-27",15.5287,15.8361,15.5067,15.5946,1903900.0],["2010-10-28",15.7336,15.7921,15.2287,15.4336,2454100.0],["2010-10-29",15.4482,15.4702,15.1189,15.1848,2837900.0],["2010-11-01",15.236,15.3092,14.5847,14.9725,3600300.0],["2010-11-02",15.1482,15.2799,14.6945,14.7823,4062600.0],["2010-11-03",14.7823,15.214,14.7237,15.1921,3652100.0],["2010-11-04",15.3018,15.8068,15.2213,15.6385,4135700.0],["2010-11-05",15.6385,16.5825,15.5141,16.1215,5278000.0],["2010-11-08",16.0263,16.2899,15.77,16.0043,2421200.0],["2010-11-09",16.0116,16.2166,15.5724,15.6309,3457400.0],["2010-11-10",15.7408,16.1727,15.565,16.1068,3209600.0],["2010-11-11",16.0263,16.2532,15.8725,16.0482,1760100.0],["2010-11-12",15.9384,15.975,15.4479,15.6383,2262900.0],["2010-11-15",15.6675,16.1727,15.4991,15.8432,2519500.0],["2010-11-16",15.7334,15.8359,15.1404,15.3527,3410600.0],["2010-11-17",15.4186,15.5504,15.0672,15.1697,3450600.0],["2010-11-18",15.36,15.5577,15.0672,15.1477,3104700.0],["2010-11-19",15.0086,15.1697,14.8549,15.0086,3094900.0],["2010-11-22",14.9354,14.9793,14.5181,14.6645,3014600.0],["2010-11-23",14.4668,14.6279,14.2179,14.3131,4293800.0],["2010-11-24",14.379,14.4302,14.0056,14.2399,3693400.0],["2010-11-26",14.1594,14.3351,14.0935,14.2765,1491900.0],["2010-11-29",14.1154,14.3058,13.9836,14.0935,4056500.0],["2010-11-30",13.9544,14.3497,13.7933,14.2399,7011100.0],["2010-12-01",14.4595,14.5913,14.2252,14.5474,4345000.0],["2010-12-02",14.562,15.4552,14.562,15.4406,5903900.0],["2010-12-03",15.3674,15.6529,15.1331,15.587,3348900.0],["2010-12-06",15.4772,15.7334,15.3454,15.6602,2815200.0],["2010-12-07",15.8506,16.019,15.4845,15.5797,3504300.0],["2010-12-08",15.565,16.5607,15.565,16.4363,6677500.0],["2010-12-09",16.5827,17.1757,16.5095,16.9488,6773900.0],["2010-12-10",16.8975,17.227,16.7218,17.1025,3768200.0],["2010-12-13",17.022,17.022,16.6193,16.7218,3766800.0],["2010-12-14",16.8097,16.9854,16.5827,16.612,3133400.0],["2010-12-15",16.5534,16.7438,16.1654,16.2166,4206200.0],["2010-12-16",16.2386,16.5681,15.9238,16.3411,4707600.0],["2010-12-17",16.6779,16.7804,16.3045,16.3045,6054900.0],["2010-12-20",16.3411,16.5754,16.3118,16.5095,3549800.0],["2010-12-21",16.5973,16.8755,16.5095,16.8536,3250800.0],["2010-12-22",16.8975,17.6443,16.8975,17.3368,5197100.0],["2010-12-23",17.3368,17.5637,17.2709,17.3807,3038100.0],["2010-12-27",17.2855,17.7907,17.1904,17.6443,2567700.0],["2010-12-28",17.7468,17.9884,17.7102,17.9079,2670800.0],["2010-12-29",17.9957,17.9957,17.6809,17.7688,1761700.0],["2010-12-30",17.5784,17.8346,17.5784,17.7688,1260600.0],["2010-12-31",17.7541,17.9152,17.6955,17.7395,1342400.0],["2011-01-03",18.1128,18.6546,18.0836,18.4277,4761500.0],["2011-01-04",18.4862,18.5814,17.8346,18.1275,3995200.0],["2011-01-05",17.798,18.2739,17.7248,18.23,4692900.0],["2011-01-06",18.1787,18.4057,18.0177,18.1787,4421700.0],["2011-01-07",18.2227,18.3471,17.6662,17.9884,5059400.0],["2011-01-10",17.8786,17.9225,17.5491,17.6662,2972200.0],["2011-01-11",17.8346,18.1568,17.6516,17.798,2095400.0],["2011-01-12",17.4832,17.8566,17.4246,17.5857,4363900.0],["2011-01-13",17.5857,17.7834,17.3148,17.4246,3558100.0],["2011-01-14",17.388,18.003,17.3661,18.003,3528600.0],["2011-01-18",17.9298,17.9518,17.6077,17.8493,2611700.0],["2011-01-19",17.6736,17.8639,17.4393,17.5198,3514800.0],["2011-01-20",17.4979,17.5125,17.0805,17.3807,2896600.0],["2011-01-21",17.7175,18.0103,17.4979,17.798,5050400.0],["2011-01-24",17.7395,17.8859,17.2416,17.388,3907000.0],["2011-01-25",17.5711,18.025,16.795,17.2343,7840500.0],["2011-01-26",17.2416,17.2709,16.6998,17.0513,4218600.0],["2011-01-27",17.0513,17.4832,16.8682,17.3954,4145300.0],["2011-01-28",17.4173,17.6736,17.1464,17.1538,4340700.0],["2011-01-31",17.3441,17.5052,17.1171,17.2636,2883100.0],["2011-02-01",17.4686,17.8566,17.3514,17.798,4862100.0],["2011-02-02",17.6882,17.82,17.5491,17.7321,2531700.0],["2011-02-03",17.6443,17.82,17.5637,17.7248,2569300.0],["2011-02-04",17.7102,18.0543,17.6516,18.0103,2764500.0],["2011-02-07",18.1055,18.6327,18.0616,18.5082,4151700.0],["2011-02-08",18.5082,18.7059,18.3325,18.596,2769900.0],["2011-02-09",18.5375,18.7425,18.3178,18.5082,3704400.0],["2011-02-10",18.3032,18.5228,17.9591,18.0177,3746200.0],["2011-02-11",17.9591,18.4643,17.41,18.2739,6143700.0],["2011-02-14",18.2812,18.3764,18.0689,18.0909,3656000.0],["2011-02-15",18.0323,18.2666,17.9737,18.0103,2587700.0],["2011-02-16",18.1055,18.1934,17.8493,18.0323,3133500.0],["2011-02-17",17.9078,17.9957,17.7833,17.9737,2067500.0],["2011-02-18",17.9737,18.0543,17.6368,17.6514,3926200.0],["2011-02-22",17.5709,17.5929,16.8751,16.9117,4637100.0],["2011-02-23",17.168,17.4171,16.8165,17.0289,4569400.0],["2011-02-24",17.0655,17.1168,16.7725,16.9044,4394700.0],["2011-02-25",17.0362,17.2633,16.9117,17.1973,3002200.0],["2011-02-28",17.2633,17.3145,16.9923,17.1095,2076800.0],["2011-03-01",17.168,17.2486,16.7139,16.7213,3542800.0],["2011-03-02",16.6773,16.9703,16.5455,16.5601,3252400.0],["2011-03-03",16.7506,16.9337,16.6114,16.7286,2764100.0],["2011-03-04",16.7066,16.7286,16.3111,16.6187,3362400.0],["2011-03-07",16.6407,16.7872,16.3844,16.4722,2945400.0],["2011-03-08",16.5382,17.1388,16.5089,16.9483,3221000.0],["2011-03-09",17.1827,17.3292,16.8897,17.1168,4352700.0],["2011-03-10",16.8971,16.9703,16.6334,16.7945,3578200.0],["2011-03-11",16.7286,17.19,16.7139,17.1021,3494400.0],["2011-03-14",16.9337,17.1607,16.7286,16.919,2587300.0],["2011-03-15",16.4796,16.6773,16.3843,16.6553,4546600.0],["2011-03-16",16.6261,16.7066,16.172,16.3111,3924900.0],["2011-03-17",16.6773,16.692,16.3184,16.5015,2149600.0],["2011-03-18",16.7872,17.0289,16.6041,16.7213,5632400.0],["2011-03-21",16.8897,17.0069,16.7799,16.8678,3082900.0],["2011-03-22",17.2706,17.3804,16.963,17.1387,3782000.0],["2011-03-23",17.0435,17.0435,16.6114,16.7139,3625700.0],["2011-03-24",16.7799,16.897,16.5162,16.897,2253700.0],["2011-03-25",16.9117,17.19,16.8018,17.0142,1567300.0],["2011-03-28",17.0435,17.1168,16.6627,16.6773,4086200.0],["2011-03-29",16.6773,16.8238,16.5894,16.8238,2742400.0],["2011-03-30",16.8458,17.0875,16.7579,16.941,2355100.0],["2011-03-31",16.8238,16.9703,16.7725,16.8897,1792000.0],["2011-04-01",17.0435,17.3292,17.0069,17.2266,1871900.0],["2011-04-04",17.2413,17.6148,17.19,17.5416,3294600.0],["2011-04-05",17.8346,17.8346,17.6002,17.7833,3833500.0],["2011-04-06",17.8199,18.0543,17.7027,18.0177,2293600.0],["2011-04-07",18.0177,18.0616,17.7247,17.8053,2547300.0],["2011-04-08",17.8492,17.9371,17.6441,17.7393,2946100.0],["2011-04-11",17.8126,17.8346,17.6734,17.6954,3228600.0],["2011-04-12",17.6734,17.8345,17.5928,17.754,1944300.0],["2011-04-13",17.9371,17.9664,17.3585,17.4024,3067000.0],["2011-04-14",17.3585,17.4244,17.0435,17.168,2330500.0],["2011-04-15",17.2413,17.3145,16.8971,16.9849,3011900.0],["2011-04-18",16.8385,17.0728,16.7286,16.8165,4250900.0],["2011-04-19",17.9737,18.252,17.4464,17.4683,12400000.0],["2011-04-20",17.6515,17.6515,17.0948,17.19,3989300.0],["2011-04-21",17.2633,17.4171,17.0582,17.3292,2369600.0],["2011-04-25",17.439,17.7247,17.4024,17.5929,2056600.0],["2011-04-26",17.6515,17.9078,17.5343,17.8565,3100000.0],["2011-04-27",17.8712,18.0103,17.7174,17.9005,2520500.0],["2011-04-28",17.8785,18.0177,17.732,17.9884,2206800.0],["2011-04-29",18.0177,18.0177,17.7906,17.9005,1844400.0],["2011-05-02",18.0177,18.0396,17.7906,17.8272,1708900.0],["2011-05-03",17.7979,18.0909,17.6881,17.9005,2900000.0],["2011-05-04",17.8638,17.9078,17.6441,17.8346,2142500.0],["2011-05-05",17.6881,17.8199,17.4098,17.5343,2900000.0],["2011-05-06",17.7467,17.776,17.4097,17.4464,2083600.0],["2011-05-09",17.3805,17.5929,17.1973,17.4317,2439100.0],["2011-05-10",17.4757,17.8272,17.3805,17.71,2535100.0],["2011-05-11",17.71,17.8419,17.5489,17.6148,2100000.0],["2011-05-12",17.5782,17.6515,17.1754,17.2779,2600000.0],["2011-05-13",17.2633,17.3145,16.9263,16.9337,3349700.0],["2011-05-16",16.9337,17.1974,16.8531,16.9557,2384600.0],["2011-05-17",16.9264,17.3365,16.8824,17.3219,2436200.0],["2011-05-18",17.3219,17.5709,17.1754,17.4171,2130700.0],["2011-05-19",17.4757,17.5197,17.3291,17.3878,2161300.0],["2011-05-20",17.3731,17.3878,17.0434,17.08,2067300.0],["2011-05-23",16.8822,17.0727,16.8602,16.8895,2100000.0],["2011-05-24",16.9188,17.08,16.7503,16.9774,2542800.0],["2011-05-25",16.8748,17.058,16.7723,16.9335,2187100.0],["2011-05-26",16.8749,17.0287,16.6624,16.9628,2485600.0],["2011-05-27",16.9848,17.4171,16.9848,17.3731,1542100.0],["2011-05-31",17.505,17.571,17.2632,17.461,1950200.0],["2011-06-01",17.3804,17.3804,16.7942,16.8309,3626400.0],["2011-06-02",16.8529,16.9628,16.6404,16.8968,2060500.0],["2011-06-03",16.6477,17.1386,16.6037,16.7723,2099100.0],["2011-06-06",16.699,16.7063,16.1568,16.2374,4166200.0],["2011-06-07",16.3253,16.4279,15.9516,15.9589,4793400.0],["2011-06-08",15.9443,16.252,15.9076,16.1348,3626600.0],["2011-06-09",16.1641,16.3253,15.9809,16.2594,2202500.0],["2011-06-10",16.1641,16.2813,15.6512,16.1421,3893000.0],["2011-06-13",16.2227,16.3619,16.0908,16.296,2144100.0],["2011-06-14",16.6331,16.7356,16.4279,16.5378,2098000.0],["2011-06-15",16.3766,16.4719,16.2447,16.3766,2682000.0],["2011-06-16",16.3473,16.5598,16.1934,16.4059,2800100.0],["2011-06-17",16.6111,17.0361,16.6037,16.9555,3769400.0],["2011-06-20",16.8675,17.0067,16.721,16.9701,1593500.0],["2011-06-21",17.0361,17.2998,16.8968,17.102,2394800.0],["2011-06-22",17.0141,17.1753,16.8236,16.8602,1720000.0],["2011-06-23",16.6331,16.7356,16.3986,16.6477,2314900.0],["2011-06-24",16.6331,16.7356,16.3766,16.4059,2273600.0],["2011-06-27",16.4206,16.8236,16.3839,16.677,1957000.0],["2011-06-28",16.7063,16.9628,16.6477,16.9188,2066700.0],["2011-06-29",17.0727,17.7028,16.9261,17.6515,5329700.0],["2011-06-30",17.6442,17.7028,17.5123,17.5929,3185500.0],["2011-07-01",17.5929,17.9446,17.505,17.8934,2855200.0],["2011-07-05",17.8201,17.9227,17.5197,17.6589,2145100.0],["2011-07-06",17.6003,17.7175,17.461,17.6149,2049900.0],["2011-07-07",17.7981,18.1058,17.7615,17.9373,1864900.0],["2011-07-08",17.8494,18.0179,17.6516,17.8934,2738900.0],["2011-07-11",17.6369,17.6882,17.3365,17.3731,1935000.0],["2011-07-12",17.3804,17.8714,17.3804,17.4171,3269200.0],["2011-07-13",17.5416,17.8421,17.4244,17.4464,3129500.0],["2011-07-14",17.5416,17.6076,16.6843,16.8309,6470800.0],["2011-07-15",16.8968,17.0287,16.6184,16.9774,3406600.0],["2011-07-18",16.9701,17.0141,16.5012,16.699,5230100.0],["2011-07-19",16.5305,16.7136,15.8783,16.5891,8530500.0],["2011-07-20",16.7356,17.0067,16.4938,16.8602,4313300.0],["2011-07-21",17.0141,17.2852,16.9261,17.1533,3861700.0],["2011-07-22",17.102,17.2192,16.8236,17.1753,2206100.0],["2011-07-25",17.0361,17.2266,16.8895,17.146,2051100.0],["2011-07-26",17.1093,17.1679,16.7576,16.8016,2490300.0],["2011-07-27",16.6404,16.721,16.1934,16.2374,3977500.0],["2011-07-28",16.3253,16.4572,16.1568,16.1787,2843600.0],["2011-07-29",16.0176,16.2374,15.8857,16.0469,3174000.0],["2011-08-01",16.23,16.3033,15.7025,15.9882,2995000.0],["2011-08-02",15.9956,16.0322,15.2262,15.2702,4368000.0],["2011-08-03",15.2775,15.4533,14.8232,15.3141,4444500.0],["2011-08-04",15.0943,15.1529,14.2077,14.215,5092400.0],["2011-08-05",14.303,14.5374,13.8487,14.0172,6809700.0],["2011-08-08",13.6069,14.0025,12.3466,12.6983,10699400.0],["2011-08-09",13.028,13.3431,12.5297,13.2039,8815500.0],["2011-08-10",12.7862,12.8741,11.753,11.7677,11264900.0],["2011-08-11",11.9069,12.6909,11.8849,12.5004,5076800.0],["2011-08-12",12.6836,13.0793,12.0022,12.0828,5399400.0],["2011-08-15",12.3099,12.7349,12.3099,12.7203,3226300.0],["2011-08-16",12.6836,12.6983,12.178,12.3685,4660000.0],["2011-08-17",12.4272,12.6909,12.3026,12.4785,3141200.0],["2011-08-18",12.0901,12.1267,11.4233,11.5405,4991000.0],["2011-08-19",11.372,11.7164,11.0496,11.0643,3897700.0],["2011-08-22",11.2988,11.4306,10.9763,11.0203,3819400.0],["2011-08-23",11.1303,11.4969,10.8663,11.4969,4337000.0],["2011-08-24",11.4382,11.9735,11.4089,11.9662,2894800.0],["2011-08-25",12.4501,12.846,11.4456,11.6509,4254600.0],["2011-08-26",11.5262,12.0248,11.3136,11.9148,3457800.0],["2011-08-29",12.1275,12.6554,12.0908,12.6554,2830500.0],["2011-08-30",12.5454,12.6994,12.1935,12.6041,3968400.0],["2011-08-31",12.6701,12.9047,12.5894,12.7874,3142000.0],["2011-09-01",12.7214,12.8534,12.1568,12.2228,3459700.0],["2011-09-02",11.9368,12.1421,11.7462,11.8635,3872900.0],["2011-09-06",11.2916,11.7315,11.2623,11.7242,4017000.0],["2011-09-07",11.9148,12.5454,11.8562,12.4134,2958500.0],["2011-09-08",12.2521,12.4721,12.0615,12.2081,4106100.0],["2011-09-09",12.0028,12.2375,11.7755,11.8268,4679300.0],["2011-09-12",11.3723,12.1641,11.3649,12.0175,3611600.0],["2011-09-13",12.0615,12.4281,11.9442,12.1861,2994600.0],["2011-09-14",12.2668,12.5967,11.9002,12.3988,3043400.0],["2011-09-15",12.5601,12.8094,12.3254,12.8094,2875700.0],["2011-09-16",12.8167,12.824,12.2888,12.6994,3785800.0],["2011-09-19",12.4501,12.5894,11.9148,12.0248,3243900.0],["2011-09-20",12.1055,12.2668,11.9735,12.0102,2382000.0],["2011-09-21",11.9955,12.0322,11.1963,11.2623,4013300.0],["2011-09-22",10.947,11.057,10.595,10.8077,5435700.0],["2011-09-23",10.7637,11.123,10.6977,10.8737,3410600.0],["2011-09-26",11.013,11.5996,10.9543,11.5922,3416800.0],["2011-09-27",11.8562,12.0542,11.3283,11.4602,4258200.0],["2011-09-28",11.4896,11.4896,10.8077,10.815,4135800.0],["2011-09-29",11.1156,11.3209,10.7344,11.035,4218100.0],["2011-09-30",10.8297,10.881,10.3164,10.3238,5401600.0],["2011-10-03",10.4777,10.815,10.0305,10.0305,5277000.0],["2011-10-04",9.9205,10.815,9.6639,10.8077,5528900.0],["2011-10-05",10.727,10.9103,10.4264,10.8443,3825300.0],["2011-10-06",10.8003,11.6582,10.5511,11.6436,6004200.0],["2011-10-07",11.6949,11.6949,10.9836,11.3136,5844200.0],["2011-10-10",11.5336,11.8488,11.4969,11.8415,3494800.0],["2011-10-11",11.7095,12.2595,11.5702,12.2008,4539300.0],["2011-10-12",12.3401,13.088,12.2888,12.7507,5088100.0],["2011-10-13",12.5967,12.5967,11.8342,12.3474,4057200.0],["2011-10-14",12.6041,12.6554,11.9515,12.2521,3730700.0],["2011-10-17",12.1641,12.1641,11.6069,11.6509,2624900.0],["2011-10-18",11.7389,12.5601,11.6949,12.4648,4535000.0],["2011-10-19",12.4134,12.7067,12.0175,12.0395,5596200.0],["2011-10-20",12.0468,12.3108,11.7755,12.1641,4470700.0],["2011-10-21",12.2815,12.5967,12.0028,12.4501,7178400.0],["2011-10-24",12.4648,13.242,12.4208,13.1833,5115700.0],["2011-10-25",12.802,12.802,12.0981,12.2595,5328300.0],["2011-10-26",12.4428,12.6187,12.0322,12.4061,5969000.0],["2011-10-27",13.0513,13.5719,12.8534,13.4106,7124200.0],["2011-10-28",13.374,13.4399,13.0147,13.374,3293500.0],["2011-10-31",13.1613,13.1906,12.7287,12.7287,4663900.0],["2011-11-01",12.2375,12.6041,11.9368,12.2228,5494600.0],["2011-11-02",12.5161,12.736,12.3548,12.5014,3329900.0],["2011-11-03",12.6921,12.8827,12.2375,12.7654,4197100.0],["2011-11-04",12.5601,12.6554,12.3108,12.5087,3043700.0],["2011-11-07",12.4721,12.6481,12.2668,12.5967,2067400.0],["2011-11-08",12.6627,12.912,12.4721,12.868,2279800.0],["2011-11-09",12.4208,12.5307,12.0028,12.0395,3150200.0],["2011-11-10",12.2301,12.3694,11.8415,11.9295,3648400.0],["2011-11-11",12.1788,12.5527,12.1641,12.3401,2484700.0],["2011-11-14",12.2521,12.3914,11.9222,12.0322,2792500.0],["2011-11-15",11.9955,12.3034,11.8562,12.2595,2575500.0],["2011-11-16",12.0835,12.758,11.9515,12.2081,5042700.0],["2011-11-17",12.2668,12.3549,11.8046,11.878,3823500.0],["2011-11-18",12.0174,12.0541,11.7312,11.9293,3200800.0],["2011-11-21",11.5845,11.7092,11.3424,11.5478,3837100.0],["2011-11-22",11.4451,11.5332,11.1003,11.2544,4164100.0],["2011-11-23",11.1003,11.1296,10.7848,10.7848,3019600.0],["2011-11-25",10.7628,11.0343,10.7335,10.8142,745600.0],["2011-11-28",11.225,11.2911,10.8875,11.0636,2248800.0],["2011-11-29",10.9389,11.159,10.7481,11.0049,2982200.0],["2011-11-30",11.5185,11.834,11.3204,11.8046,4256400.0],["2011-12-01",11.7679,11.8046,11.4158,11.6652,2254700.0],["2011-12-02",11.7386,12.1201,11.7239,11.8927,2705300.0],["2011-12-05",12.1861,12.4649,12.0981,12.3549,3461700.0],["2011-12-06",12.3108,12.3108,11.9513,11.9734,4611500.0],["2011-12-07",11.8853,11.9293,11.5919,11.7239,6447000.0],["2011-12-08",11.6505,11.6652,11.159,11.1883,4591000.0],["2011-12-09",11.2984,11.6065,11.247,11.3718,4018700.0],["2011-12-12",11.203,11.247,10.9829,11.1883,3274400.0],["2011-12-13",11.2984,11.3791,10.9462,11.0343,4214100.0],["2011-12-14",10.9609,11.1883,10.8655,10.9169,4256800.0],["2011-12-15",10.9829,11.0783,10.7408,10.9389,5388000.0],["2011-12-16",11.0196,11.3131,10.9609,11.0563,6098100.0],["2011-12-19",11.0783,11.1883,10.6528,10.7335,3115800.0],["2011-12-20",10.9902,11.3791,10.9462,11.2617,3668500.0],["2011-12-21",11.2544,11.4671,11.115,11.4525,2308800.0],["2011-12-22",11.5185,11.944,11.4451,11.8486,2455500.0],["2011-12-23",11.9293,12.0614,11.7386,11.9807,1599900.0],["2011-12-27",12.0027,12.1274,11.8853,12.0321,1903500.0],["2011-12-28",12.032,12.0614,11.7533,11.8046,2236900.0],["2011-12-29",11.834,12.1274,11.834,12.0907,1573200.0],["2011-12-30",12.0541,12.0541,11.9293,11.944,1108400.0],["2012-01-03",12.2228,12.729,12.1788,12.3035,3442600.0],["2012-01-04",12.2375,12.641,12.1421,12.575,3478800.0],["2012-01-05",12.4869,13.1179,12.3695,12.9271,4965600.0],["2012-01-06",12.9711,13.0445,12.641,12.9418,2994800.0],["2012-01-09",12.9858,13.1839,12.9565,13.1179,2078900.0],["2012-01-10",13.3453,13.5067,13.2132,13.3306,3420500.0],["2012-01-11",13.316,13.5801,13.1472,13.5727,3112600.0],["2012-01-12",13.5727,13.7048,13.3013,13.6828,3832200.0],["2012-01-13",13.47,13.6168,13.2426,13.5727,2305200.0],["2012-01-17",13.6828,13.8295,13.426,13.4994,2545600.0],["2012-01-18",13.4627,13.9322,13.3086,13.7855,3065800.0],["2012-01-19",13.9322,13.9396,13.6168,13.7195,3132900.0],["2012-01-20",13.6754,13.8662,13.5581,13.8295,3026100.0],["2012-01-23",13.8295,13.9542,13.5434,13.6094,3340700.0],["2012-01-24",12.5456,12.8758,12.2521,12.5823,10054300.0],["2012-01-25",12.5236,12.9565,12.4722,12.8537,5206500.0],["2012-01-26",12.9271,12.9785,12.032,12.1641,8957000.0],["2012-01-27",12.0834,12.4576,12.032,12.3915,3132500.0],["2012-01-30",12.2668,12.3622,12.1128,12.2595,3272600.0],["2012-01-31",12.3622,12.4282,12.1788,12.3475,3515900.0],["2012-02-01",12.4649,12.6263,12.4209,12.4869,4672600.0],["2012-02-02",12.5309,12.751,12.3255,12.6997,3641700.0],["2012-02-03",12.9124,13.3086,12.8391,13.2279,6616000.0],["2012-02-06",13.1692,13.3526,13.1179,13.2573,2834700.0],["2012-02-07",13.2499,13.5507,13.1545,13.4627,3612300.0],["2012-02-08",13.4407,13.6901,13.3967,13.6241,2794600.0],["2012-02-09",13.6828,13.7782,13.47,13.5801,3237900.0],["2012-02-10",13.3673,13.5361,13.2573,13.4774,2350900.0],["2012-02-13",13.6461,13.7341,13.492,13.6094,2250800.0],["2012-02-14",13.514,13.5654,13.3453,13.514,3026800.0],["2012-02-15",13.5507,13.7928,13.5361,13.5801,3401000.0],["2012-02-16",13.5874,14.1743,13.5434,14.057,4198300.0],["2012-02-17",14.1523,14.7539,14.1083,14.5705,7881700.0],["2012-02-21",14.6659,14.6659,14.2035,14.3136,3891200.0],["2012-02-22",14.3063,14.3356,13.7044,13.7924,3669100.0],["2012-02-23",13.8218,13.9833,13.7117,13.8805,2279200.0],["2012-02-24",13.9025,13.998,13.7998,13.9466,2430000.0],["2012-02-27",13.7778,14.0347,13.7264,13.998,2950700.0],["2012-02-28",14.0273,14.2843,13.8292,14.1081,2718100.0],["2012-02-29",14.1301,14.3283,13.8512,13.9466,2668500.0],["2012-03-01",14.0053,14.2035,13.8585,13.9393,2653700.0],["2012-03-02",13.9099,13.9466,13.7557,13.8438,1784800.0],["2012-03-05",13.7631,13.8585,13.4842,13.6163,2163300.0],["2012-03-06",13.4695,13.4695,13.0291,13.1759,2750000.0],["2012-03-07",13.4621,13.6897,13.3814,13.4548,3438700.0],["2012-03-08",13.5943,13.7484,13.4621,13.719,2156000.0],["2012-03-09",13.7557,14.0934,13.6383,13.9393,2661100.0],["2012-03-12",13.9319,13.9906,13.6456,13.7337,2112500.0],["2012-03-13",13.8805,14.5265,13.8438,14.3356,6150500.0],["2012-03-14",15.4293,16.0166,15.0476,15.8404,13116800.0],["2012-03-15",15.9065,16.5084,15.789,16.2441,5510100.0],["2012-03-16",16.4203,16.5964,16.2147,16.3542,4364100.0],["2012-03-19",16.3395,16.7432,16.2882,16.6185,3128400.0],["2012-03-20",16.1854,16.4423,15.9725,16.2955,4703300.0],["2012-03-21",16.2882,16.4863,16.0533,16.2001,3072800.0],["2012-03-22",16.0606,16.0973,15.7009,15.767,3656700.0],["2012-03-23",15.7376,15.9945,15.4734,15.9505,3582300.0],["2012-03-26",16.1707,16.2588,15.9799,16.1267,3153800.0],["2012-03-27",16.1267,16.2147,15.8844,15.8991,3068600.0],["2012-03-28",15.9138,16.156,15.7596,16.0019,3447800.0],["2012-03-29",15.8477,15.9652,15.5394,15.8918,2425900.0],["2012-03-30",15.9505,16.0679,15.5688,15.7523,2160400.0],["2012-04-02",15.7009,15.8184,15.4073,15.7303,2866000.0],["2012-04-03",15.6716,15.7964,15.466,15.789,3752600.0],["2012-04-04",15.5688,15.7229,15.3192,15.4734,3957100.0],["2012-04-05",15.444,15.6128,15.3486,15.4734,2590800.0],["2012-04-09",15.1357,15.2458,14.9963,15.121,2467300.0],["2012-04-10",15.1064,15.2018,14.5925,14.8862,4768100.0],["2012-04-11",15.055,15.4073,14.9596,15.2972,3213900.0],["2012-04-12",15.3926,15.5908,15.2678,15.5174,1838200.0],["2012-04-13",15.3853,15.466,14.9889,15.0697,4488800.0],["2012-04-16",15.1944,15.444,15.0403,15.2678,2614600.0],["2012-04-17",15.4147,15.745,15.3633,15.5394,3063000.0],["2012-04-18",15.4073,15.745,15.4,15.5394,2806400.0],["2012-04-19",15.5761,15.6862,15.2678,15.3633,3742600.0],["2012-04-20",15.5027,15.5688,15.0476,15.077,3290500.0],["2012-04-23",14.8788,15.3486,14.7907,15.2752,3588700.0],["2012-04-24",14.3576,14.8568,14.3209,14.7247,8099900.0],["2012-04-25",14.8715,14.8788,14.6146,14.8201,4765900.0],["2012-04-26",14.776,15.0843,14.6806,14.9889,3505400.0],["2012-04-27",15.1137,15.2091,14.8862,15.1577,2119500.0],["2012-04-30",15.1651,15.2165,14.8788,14.9669,2439600.0],["2012-05-01",14.9082,15.422,14.8568,15.1651,3116500.0],["2012-05-02",15.0403,15.1431,14.8641,14.9742,2111700.0],["2012-05-03",14.9963,15.1064,14.6072,14.71,2650900.0],["2012-05-04",14.6586,14.6586,14.3136,14.5118,3111600.0],["2012-05-07",14.4457,14.8201,14.4237,14.7467,2172900.0],["2012-05-08",14.6586,14.7834,14.5265,14.7467,2367100.0],["2012-05-09",14.5558,14.5999,14.2475,14.5338,2487100.0],["2012-05-10",14.6806,14.8421,14.5632,14.5999,1600000.0],["2012-05-11",14.5191,14.8054,14.2696,14.7687,2438800.0],["2012-05-14",14.5045,14.688,14.2696,14.3063,2912100.0],["2012-05-15",14.2989,14.4017,13.9246,14.0053,3290200.0],["2012-05-16",14.0714,14.2329,13.8071,13.8071,2219300.0],["2012-05-17",13.8585,13.8585,13.5282,13.5282,2925900.0],["2012-05-18",13.5576,13.7557,13.352,13.4108,2055700.0],["2012-05-21",13.4254,13.8218,13.2639,13.6456,1830400.0],["2012-05-22",13.631,13.9761,13.6163,13.7778,2454500.0],["2012-05-23",13.5942,14.0789,13.5281,14.0422,3166300.0],["2012-05-24",14.0496,14.0716,13.6383,13.8072,3587500.0],["2012-05-25",13.8219,14.0202,13.7558,13.8586,1818800.0],["2012-05-29",13.9541,14.1083,13.8366,14.0936,2047100.0],["2012-05-30",13.8733,13.9174,13.6089,13.7631,2287300.0],["2012-05-31",13.7485,14.1744,13.5722,13.9761,3228600.0],["2012-06-01",13.6677,13.6971,13.205,13.3812,4400300.0],["2012-06-04",13.1536,13.418,12.8451,12.9332,4269100.0],["2012-06-05",13.1683,13.3519,12.9993,13.0801,4485500.0],["2012-06-06",13.2417,13.5134,13.1536,13.4767,3703300.0],["2012-06-07",13.6677,13.8219,13.3812,13.4473,2626600.0],["2012-06-08",13.3886,13.5575,13.1462,13.5134,2228000.0],["2012-06-11",13.653,13.7044,12.9847,13.014,2794100.0],["2012-06-12",13.0581,13.2711,12.8157,13.2711,2418100.0],["2012-06-13",13.1683,13.4327,13.0581,13.1536,1932100.0],["2012-06-14",13.1756,13.5134,13.1315,13.4841,2060200.0],["2012-06-15",13.4694,13.7925,13.3812,13.7338,3039100.0],["2012-06-18",13.6383,13.8733,13.5281,13.8366,2432800.0],["2012-06-19",13.9614,14.3947,13.9541,14.2993,4117800.0],["2012-06-20",14.2626,14.6151,14.2479,14.4094,4030700.0],["2012-06-21",14.4315,14.5416,13.91,13.9394,2044500.0],["2012-06-22",14.0275,14.1377,13.9688,14.0496,1870900.0],["2012-06-25",13.8513,13.8513,13.462,13.5502,2572100.0],["2012-06-26",13.5502,13.91,13.4767,13.7999,2933100.0],["2012-06-27",13.8439,14.123,13.697,14.101,1708000.0],["2012-06-28",13.9688,14.0129,13.6236,13.9468,2709700.0],["2012-06-29",14.2552,14.3066,14.1157,14.2626,2321800.0],["2012-07-02",14.336,14.4462,14.0496,14.4168,2243500.0],["2012-07-03",14.4168,14.5563,14.3507,14.4682,827200.0],["2012-07-05",14.4535,14.4535,14.2185,14.2626,1911400.0],["2012-07-06",14.1083,14.3066,13.9614,14.2405,1744700.0],["2012-07-09",14.2258,14.2846,13.9541,14.0275,2000000.0],["2012-07-10",14.1818,14.2626,13.6897,13.7925,2668200.0],["2012-07-11",13.7778,13.9541,13.653,13.9027,3311300.0],["2012-07-12",13.7999,13.8219,13.5795,13.6897,2024700.0],["2012-07-13",13.7117,14.0202,13.7044,13.9688,2092200.0],["2012-07-16",13.9394,14.1597,13.8807,13.9908,1507900.0],["2012-07-17",14.123,14.3066,13.8733,14.2699,1806500.0],["2012-07-18",14.2405,14.4168,14.1157,14.2846,2881400.0],["2012-07-19",14.336,14.4462,14.0936,14.1304,1986400.0],["2012-07-20",14.0275,14.0349,13.7338,13.7558,2610400.0],["2012-07-23",13.5649,13.6897,13.3812,13.6383,2986100.0],["2012-07-24",13.3225,13.5281,12.9112,13.1903,6678900.0],["2012-07-25",13.205,13.3519,13.0801,13.1315,2424800.0],["2012-07-26",13.3739,13.4547,13.1462,13.2784,3786200.0],["2012-07-27",13.3519,13.6971,13.2564,13.5722,3243300.0],["2012-07-30",13.5722,13.675,13.3592,13.44,2798300.0],["2012-07-31",13.3959,13.5355,13.3666,13.3666,2073600.0],["2012-08-01",13.4327,13.5502,13.3592,13.4253,2394600.0],["2012-08-02",13.3519,13.5208,13.0875,13.2564,2398200.0],["2012-08-03",13.462,14.0055,13.462,13.9027,2398000.0],["2012-08-06",14.0275,14.1083,13.7999,13.8219,1263400.0],["2012-08-07",13.9174,14.1377,13.8219,13.9908,1763800.0],["2012-08-08",13.8953,14.0569,13.888,13.9761,1404100.0],["2012-08-09",13.9541,14.0349,13.8807,13.9835,778300.0],["2012-08-10",13.9247,13.9394,13.7264,13.8586,1176800.0],["2012-08-13",13.7925,13.8072,13.5869,13.7558,1640000.0],["2012-08-14",13.7705,13.9835,13.7558,13.8146,1305100.0],["2012-08-15",13.8072,14.0863,13.7999,14.0716,2082300.0],["2012-08-16",14.079,14.1744,14.0055,14.123,1182700.0],["2012-08-17",14.1744,14.4976,14.0349,14.4682,2130200.0],["2012-08-20",14.4094,14.4241,14.2479,14.3213,1897400.0],["2012-08-21",14.3874,14.5564,14.2772,14.314,1941700.0],["2012-08-22",14.2993,14.483,14.1597,14.2037,1391700.0],["2012-08-23",14.189,14.2405,13.9319,13.9686,1007700.0],["2012-08-24",13.9319,14.1156,13.9172,14.0641,1072900.0],["2012-08-27",14.1523,14.2111,13.9539,14.0053,589900.0],["2012-08-28",13.9906,14.2258,13.9319,14.1156,875500.0],["2012-08-29",14.1156,14.2331,14.0641,14.1817,1071000.0],["2012-08-30",14.0862,14.1743,13.9686,14.1156,855600.0],["2012-08-31",14.1964,14.2625,14.0641,14.145,1209700.0],["2012-09-04",14.1009,14.2699,14.0053,14.2037,1057500.0],["2012-09-05",14.1817,14.2772,14.0641,14.2258,1160100.0],["2012-09-06",14.336,14.6814,14.2993,14.4977,2154000.0],["2012-09-07",14.5344,14.9679,14.5197,14.9165,2653500.0],["2012-09-10",14.8798,14.9239,14.6961,14.7034,1727100.0],["2012-09-11",14.7255,14.8357,14.6446,14.7181,1581500.0],["2012-09-12",14.8357,15.2104,14.8063,15.0194,3191800.0],["2012-09-13",15.0047,15.5337,14.8798,15.3868,2699800.0],["2012-09-14",15.5043,15.9305,15.4529,15.688,3343800.0],["2012-09-17",15.644,15.688,15.4896,15.5778,2052200.0],["2012-09-18",15.5117,15.6366,15.4529,15.4823,1470600.0],["2012-09-19",15.4823,15.8424,15.4309,15.5411,2740200.0],["2012-09-20",15.3574,15.4235,15.1369,15.2839,2053400.0],["2012-09-21",15.7027,15.7027,15.3133,15.3353,2703400.0],["2012-09-24",15.2545,15.5484,15.1516,15.4456,1296300.0],["2012-09-25",15.4162,15.5043,14.9092,14.9385,2255200.0],["2012-09-26",14.9459,15.1443,14.8063,14.9679,3082800.0],["2012-09-27",15.0929,15.35,15.0047,15.159,2526100.0],["2012-09-28",15.0708,15.2325,14.9826,15.181,2178900.0],["2012-10-01",15.2765,15.5705,15.2251,15.2765,2869000.0],["2012-10-02",15.2839,15.3574,15.1296,15.2913,2163900.0],["2012-10-03",15.35,15.5631,15.1957,15.5558,2398800.0],["2012-10-04",15.666,16.1657,15.6072,15.9893,3545100.0],["2012-10-05",16.1583,16.4229,16.0701,16.151,4633300.0],["2012-10-08",16.0481,16.0848,15.9452,16.0334,1623400.0],["2012-10-09",15.9893,16.1877,15.8938,15.9893,2874800.0],["2012-10-10",15.9452,16.0848,15.8424,16.0628,2032600.0],["2012-10-11",16.1657,16.6506,16.151,16.5478,3714800.0],["2012-10-12",16.342,16.3788,16.0261,16.151,3405600.0],["2012-10-15",16.1657,16.3273,16.0848,16.3126,2458000.0],["2012-10-16",16.3788,16.5772,15.9746,16.0922,3102000.0],["2012-10-17",16.1583,16.4081,15.9673,16.2098,3060700.0],["2012-10-18",16.1951,16.2979,15.7468,15.7836,4611400.0],["2012-10-19",15.9158,16.004,15.644,15.7615,2980400.0],["2012-10-22",15.7762,15.8423,15.5705,15.7615,3733800.0],["2012-10-23",15.4309,15.7615,15.3427,15.5411,4391400.0],["2012-10-24",15.5337,15.835,15.5337,15.6587,2335800.0],["2012-10-25",15.8791,15.9967,15.6881,15.7542,1830700.0],["2012-10-26",15.7027,15.8423,15.519,15.5925,1617900.0],["2012-10-31",15.6954,15.8424,15.4896,15.7836,2070000.0],["2012-11-01",15.7468,16.0554,15.6587,16.004,2043800.0],["2012-11-02",16.0922,16.173,15.7027,15.7395,1423800.0],["2012-11-05",15.6954,15.8277,15.475,15.7689,2233600.0],["2012-11-06",15.813,16.0628,15.8056,15.9158,2204800.0],["2012-11-07",15.7027,15.7027,14.9826,14.9973,3804200.0],["2012-11-08",15.0047,15.1957,14.7402,14.7548,2618900.0],["2012-11-09",14.7475,15.0047,14.6961,14.7181,2579400.0],["2012-11-12",14.8063,14.8357,14.5785,14.7108,1654200.0],["2012-11-13",14.6005,14.7548,14.4242,14.4315,3487800.0],["2012-11-14",14.4389,14.5491,14.145,14.2037,2468200.0],["2012-11-15",14.167,14.2625,14.0347,14.145,2122900.0],["2012-11-16",14.1817,14.3948,13.9833,14.3654,2619600.0],["2012-11-19",14.5785,14.6814,14.4168,14.483,2177600.0],["2012-11-20",14.4389,14.755,14.3653,14.7256,1829000.0],["2012-11-21",14.7844,14.8432,14.6668,14.8359,1432400.0],["2012-11-23",14.902,15.1887,14.8653,15.1887,772400.0],["2012-11-26",15.1593,15.2696,15.0417,15.2255,3013300.0],["2012-11-27",14.7476,14.9241,14.6006,14.6741,5383900.0],["2012-11-28",14.5418,14.7917,14.5418,14.7329,3011000.0],["2012-11-29",14.8432,14.9608,14.7403,14.8653,1872300.0],["2012-11-30",14.88,15.0638,14.7109,14.755,2570600.0],["2012-12-03",14.8064,14.88,14.5344,14.5491,2375900.0],["2012-12-04",14.6006,14.6962,14.3433,14.4168,2645800.0],["2012-12-05",14.4021,14.4903,14.1963,14.3874,2762700.0],["2012-12-06",14.38,14.4536,14.2404,14.3653,3479800.0],["2012-12-07",14.4609,14.6153,14.1963,14.5859,4596000.0],["2012-12-10",14.5418,14.902,14.4609,14.6668,3823000.0],["2012-12-11",14.88,15.1593,14.8212,15.0564,4307700.0],["2012-12-12",15.1299,15.3358,15.0785,15.1446,2248500.0],["2012-12-13",15.1079,15.2476,15.0417,15.152,2304800.0],["2012-12-14",15.1373,15.2328,15.1079,15.1446,2024200.0],["2012-12-17",15.2328,15.6078,15.1961,15.5857,2453500.0],["2012-12-18",15.6813,15.8872,15.6225,15.8725,3444900.0],["2012-12-19",15.8063,16.093,15.8063,15.8357,2551500.0],["2012-12-20",15.8725,16.1224,15.8504,16.1151,2243400.0],["2012-12-21",15.6813,15.8798,15.6445,15.7989,4336300.0],["2012-12-24",15.8357,15.9386,15.446,15.7401,603900.0],["2012-12-26",15.8063,15.9313,15.5931,15.6225,1939800.0],["2012-12-27",15.6592,15.7107,15.3946,15.6298,2298800.0],["2012-12-28",15.4828,15.674,15.4387,15.5343,2024500.0],["2012-12-31",15.4902,15.7548,15.4166,15.7328,2225400.0],["2013-01-02",16.0857,16.1739,16.0121,16.1665,2551100.0],["2013-01-03",16.1665,16.2694,16.0342,16.1886,2267900.0],["2013-01-04",16.1886,16.7547,16.1518,16.6517,3577700.0],["2013-01-07",16.5562,16.6003,16.365,16.5709,2286000.0],["2013-01-08",16.5415,16.5635,16.2253,16.24,3758600.0],["2013-01-09",16.1886,16.2915,15.968,16.0636,3031000.0],["2013-01-10",15.8872,16.1371,15.8724,16.1371,2712800.0],["2013-01-11",16.093,16.1224,15.8798,15.9901,1766200.0],["2013-01-14",15.9754,16.0709,15.8504,16.0709,1396800.0],["2013-01-15",15.9386,16.2474,15.8945,16.2106,1969400.0],["2013-01-16",16.1886,16.4974,16.1665,16.4018,2413900.0],["2013-01-17",16.4606,16.6223,16.4018,16.5415,1992200.0],["2013-01-18",16.6664,16.6811,16.2768,16.5782,1729200.0],["2013-01-22",16.5268,16.6958,16.4532,16.6885,1455000.0],["2013-01-23",16.7106,16.7179,16.5194,16.6003,1588100.0],["2013-01-24",16.5856,16.7547,16.5782,16.6958,1574700.0],["2013-01-25",16.7179,16.9532,16.6591,16.8943,3090700.0],["2013-01-28",16.8796,16.9238,16.6738,16.8282,3442300.0],["2013-01-29",16.887,16.9605,16.6297,16.7179,3930200.0],["2013-01-30",16.7547,17.3502,16.6591,17.306,4806100.0],["2013-01-31",16.8061,17.2693,16.6738,17.1443,2716500.0],["2013-02-01",17.2766,17.6663,17.2766,17.5928,2650000.0],["2013-02-04",17.4678,17.5339,17.3207,17.3649,2283500.0],["2013-02-05",17.4751,17.6957,17.4384,17.6736,2449500.0],["2013-02-06",17.556,17.7986,17.5192,17.6736,2690100.0],["2013-02-07",17.6589,17.7472,17.4604,17.6148,2162100.0],["2013-02-08",17.6663,17.7986,17.6075,17.7472,2104500.0],["2013-02-11",17.7471,17.8648,17.6369,17.7986,1839700.0],["2013-02-12",17.8501,18.0633,17.7471,18.0045,2603200.0],["2013-02-13",18.078,18.3281,18.0192,18.1957,2911900.0],["2013-02-14",18.1516,18.2325,18.0265,18.1148,2789500.0],["2013-02-15",18.2104,18.2251,17.8353,17.9015,2071000.0],["2013-02-19",17.975,18.1736,17.9309,18.1589,2067100.0],["2013-02-20",18.1221,18.1442,17.747,17.7544,1742800.0],["2013-02-21",17.6882,17.9089,17.3278,17.4529,2343600.0],["2013-02-22",17.5558,17.6882,17.5117,17.6809,1274200.0],["2013-02-25",17.9162,17.9383,17.3793,17.3867,2816800.0],["2013-02-26",17.4308,17.5338,17.0925,17.4749,3594800.0],["2013-02-27",17.4308,17.7985,17.4308,17.7323,1537500.0],["2013-02-28",17.6514,17.9236,17.4676,17.7618,1680100.0],["2013-03-01",17.6809,17.8941,17.4234,17.6809,2834800.0],["2013-03-04",17.6735,17.8353,17.5926,17.8059,3174800.0],["2013-03-05",17.8868,18.2177,17.8868,18.0192,1663100.0],["2013-03-06",18.2398,18.5046,18.1221,18.4457,2609000.0],["2013-03-07",18.4457,18.6076,18.409,18.5781,1480500.0],["2013-03-08",18.6664,18.8503,18.534,18.6076,1596600.0],["2013-03-11",18.5634,18.9017,18.5414,18.8503,1669900.0],["2013-03-12",18.8208,18.8797,18.6443,18.7326,950000.0],["2013-03-13",18.7841,18.8576,18.7179,18.8135,661000.0],["2013-03-14",18.865,19.0194,18.8355,18.9238,1461400.0],["2013-03-15",18.8723,18.8723,18.4605,18.7988,4753800.0],["2013-03-18",18.534,18.6223,18.3869,18.5855,2046200.0],["2013-03-19",18.6664,18.7473,18.431,18.6076,1586900.0],["2013-03-20",18.7399,18.7841,18.6443,18.7105,1125300.0],["2013-03-21",18.6002,18.6958,18.4384,18.5046,1184200.0],["2013-03-22",18.5708,18.6149,18.3796,18.5487,1085000.0],["2013-03-25",18.6149,18.659,18.4163,18.4972,1485100.0],["2013-03-26",18.6296,18.6517,18.4531,18.4972,2136500.0],["2013-03-27",18.4237,18.4237,18.1883,18.3869,1760000.0],["2013-03-28",18.3943,18.4163,18.2987,18.3796,1322800.0],["2013-04-01",18.4384,18.5119,18.1221,18.2251,1339500.0],["2013-04-02",18.306,18.3207,17.9088,18.0045,1853700.0],["2013-04-03",18.0707,18.078,17.4308,17.5632,3942300.0],["2013-04-04",17.6073,17.85,17.5632,17.7544,2133700.0],["2013-04-05",17.5558,17.622,17.3793,17.5632,1798300.0],["2013-04-08",17.5264,17.7618,17.2984,17.7397,2401400.0],["2013-04-09",17.7912,17.9677,17.6882,17.8721,1847900.0],["2013-04-10",17.8794,18.1516,17.8794,18.1001,1247700.0],["2013-04-11",18.0265,18.409,17.8574,18.3428,2487300.0],["2013-04-12",18.1883,18.2619,17.7765,17.9456,2043300.0],["2013-04-15",17.8941,17.9383,17.3867,17.4014,2254000.0],["2013-04-16",17.5338,17.5705,17.3499,17.4896,1661700.0],["2013-04-17",17.2763,17.394,17.0704,17.2322,2124600.0],["2013-04-18",17.2911,17.3131,16.9895,17.2396,2003200.0],["2013-04-19",17.3278,17.5117,17.1292,17.4381,2423200.0],["2013-04-22",17.5117,17.5117,17.1145,17.3646,3255500.0],["2013-04-23",17.622,17.8647,17.4014,17.8059,3254200.0],["2013-04-24",17.8647,18.0412,17.7912,18.0412,1603200.0],["2013-04-25",18.1074,18.306,18.0339,18.0412,1791100.0],["2013-04-26",18.0707,18.0707,17.6514,17.828,1771000.0],["2013-04-29",17.8574,18.1442,17.8574,18.0192,1494700.0],["2013-04-30",17.9677,18.1442,17.8868,18.1074,1543400.0],["2013-05-01",18.0854,18.1074,17.7029,17.7838,1375800.0],["2013-05-02",17.8647,18.1663,17.7397,18.1295,1668400.0],["2013-05-03",18.2913,18.659,18.2692,18.4972,2522000.0],["2013-05-06",18.4899,18.9091,18.3869,18.8944,1772800.0],["2013-05-07",18.9312,19.2327,18.9312,19.093,1925400.0],["2013-05-08",19.0488,19.1297,18.8503,19.115,1758300.0],["2013-05-09",19.115,19.1886,19.0268,19.1297,1225500.0],["2013-05-10",19.1739,19.2474,18.9974,19.2327,838800.0],["2013-05-13",19.1812,19.4901,19.1371,19.4607,1729200.0],["2013-05-14",19.4239,19.9093,19.4239,19.902,1470500.0],["2013-05-15",19.7843,20.0712,19.6887,19.8358,2333000.0],["2013-05-16",19.7696,19.9461,19.7034,19.7475,2042300.0],["2013-05-17",19.9535,20.1594,19.8726,20.1447,1683800.0],["2013-05-20",20.1153,20.4242,20.027,20.3727,2224800.0],["2013-05-21",20.4611,20.4758,20.2843,20.3064,1578200.0],["2013-05-22",20.3064,20.6452,19.9676,20.0339,2618600.0],["2013-05-23",19.8719,20.0781,19.6435,20.0413,2190100.0],["2013-05-24",19.9308,20.2475,19.9087,20.2475,1252600.0],["2013-05-28",20.4905,20.822,20.299,20.6894,2146600.0],["2013-05-29",20.439,20.8588,20.4316,20.6894,2298500.0],["2013-05-30",20.6526,21.1682,20.4464,21.0651,1902900.0],["2013-05-31",21.0429,21.065,20.6599,20.6747,1832700.0],["2013-06-03",20.7483,20.8735,20.0634,20.3506,3407000.0],["2013-06-04",20.3948,20.5495,19.8571,19.9971,2963400.0],["2013-06-05",19.9529,19.9529,19.4594,19.5625,2353300.0],["2013-06-06",19.5183,19.8719,19.4373,19.835,1834600.0],["2013-06-07",20.0265,20.1886,19.8056,20.1591,1191000.0],["2013-06-10",20.1959,20.6157,20.137,20.5421,2192700.0],["2013-06-11",20.2696,20.7925,20.2328,20.5053,3175900.0],["2013-06-12",20.6526,20.6894,19.8498,19.9897,2049100.0],["2013-06-13",20.0118,20.3211,19.9455,20.2769,1539700.0],["2013-06-14",20.4022,20.4537,19.7614,19.8571,1451400.0],["2013-06-17",19.9381,20.0707,19.754,19.9308,2450300.0],["2013-06-18",19.916,20.1959,19.7908,20.1149,1516300.0],["2013-06-19",20.0634,20.1075,19.754,19.835,1915500.0],["2013-06-20",19.6656,20.3653,19.6583,20.2254,2818100.0],["2013-06-21",20.4537,20.7483,20.2769,20.5568,4205100.0],["2013-06-24",20.3285,20.6452,20.2549,20.4832,2728500.0],["2013-06-25",20.682,21.1019,20.5789,20.9767,1766300.0],["2013-06-26",21.1755,21.4996,21.0503,21.4112,1902100.0],["2013-06-27",21.507,21.6616,21.3818,21.5291,1713400.0],["2013-06-28",21.426,21.5585,21.0798,21.3007,2059200.0],["2013-07-01",21.4259,21.9047,21.3597,21.6174,1440600.0],["2013-07-02",21.5512,22.0594,21.5364,21.7574,2435600.0],["2013-07-03",21.89,22.0815,21.8016,21.8679,1828900.0],["2013-07-05",22.0594,22.8106,22.0225,22.8106,2995500.0],["2013-07-08",22.9432,23.1274,22.7444,22.9506,2645000.0],["2013-07-09",22.9506,23.0463,22.4203,22.435,3187300.0],["2013-07-10",22.4424,22.4792,21.831,21.9784,3530600.0],["2013-07-11",22.0815,22.1551,21.426,21.6101,3538300.0],["2013-07-12",21.7206,22.1257,21.6101,22.0741,1763900.0],["2013-07-15",22.2877,22.3466,22.0225,22.3319,1292800.0],["2013-07-16",22.3466,22.354,21.4775,21.7795,2010500.0],["2013-07-17",21.89,22.0446,21.6616,21.7795,1687500.0],["2013-07-18",21.8016,22.354,21.7648,22.3319,2578900.0],["2013-07-19",22.3687,22.5381,22.0078,22.5013,1937300.0],["2013-07-22",22.7075,22.7959,22.5013,22.7149,2223400.0],["2013-07-23",22.0373,22.4424,21.6985,22.0225,5241400.0],["2013-07-24",22.2067,22.4203,22.0225,22.1404,2746700.0],["2013-07-25",21.9931,22.3098,21.7868,21.8752,1441400.0],["2013-07-26",21.7058,22.0225,21.5733,21.7648,1797200.0],["2013-07-29",21.6911,21.8163,21.3744,21.507,1504100.0],["2013-07-30",21.5954,21.7795,21.4554,21.5512,1190200.0],["2013-07-31",21.6175,22.133,21.6175,21.831,2332600.0],["2013-08-01",22.0299,22.3835,21.9784,22.2067,2019300.0],["2013-08-02",22.1257,22.2656,21.8752,22.2067,2076600.0],["2013-08-05",22.2067,22.2361,21.9563,22.0373,985200.0],["2013-08-06",21.9268,22.0667,21.5585,21.6395,1919800.0],["2013-08-07",21.5585,21.6543,21.2786,21.3965,1896500.0],["2013-08-08",21.5585,21.8973,21.4112,21.7427,2029000.0],["2013-08-09",21.669,21.9047,21.4996,21.7206,1344300.0],["2013-08-12",21.5954,21.809,21.5512,21.809,1193400.0],["2013-08-13",21.8973,21.8973,21.3228,21.4701,4228900.0],["2013-08-14",21.4701,21.588,21.4407,21.5143,1244300.0],["2013-08-15",21.3449,21.426,21.1092,21.1534,1492100.0],["2013-08-16",21.1534,21.5512,21.0503,21.2565,1821800.0],["2013-08-19",21.1387,21.3007,21.0724,21.1461,1393600.0],["2013-08-20",21.1682,21.9426,21.1608,21.7878,2294700.0],["2013-08-21",21.714,21.8394,21.4263,21.5517,1682200.0],["2013-08-22",21.5591,22.0533,21.5591,21.8394,952600.0],["2013-08-23",22.0385,22.0385,21.537,21.7361,1070100.0],["2013-08-26",21.7287,21.8394,21.5296,21.5444,1002700.0],["2013-08-27",21.242,21.301,20.5413,20.5929,1829500.0],["2013-08-28",20.6076,20.8658,20.4749,20.7699,1548800.0],["2013-08-29",20.7183,21.1018,20.6519,20.91,916300.0],["2013-08-30",20.9322,20.9543,20.5413,20.6298,1021500.0],["2013-09-03",21.1387,21.242,20.7257,20.91,2246100.0],["2013-09-04",20.8584,21.2051,20.8584,20.9543,1025200.0],["2013-09-05",20.9174,21.3895,20.91,21.3378,1931800.0],["2013-09-06",21.3895,21.5812,20.6445,21.1461,1775700.0],["2013-09-09",21.1829,21.419,20.8805,21.3821,1605100.0],["2013-09-10",21.537,21.5812,21.3821,21.5444,1464000.0],["2013-09-11",21.5149,21.6255,21.3231,21.4485,862400.0],["2013-09-12",21.4485,21.5444,21.2346,21.3526,923700.0],["2013-09-13",21.3305,21.3895,21.0133,21.3821,1344100.0],["2013-09-16",21.6845,21.7287,21.4263,21.6034,1013500.0],["2013-09-17",21.6697,21.7435,21.4706,21.7066,716500.0],["2013-09-18",21.7435,21.7583,20.9395,21.2051,3044600.0],["2013-09-19",21.2051,21.2641,20.1799,20.6224,5080000.0],["2013-09-20",20.6371,20.851,20.5929,20.6298,2684900.0],["2013-09-23",20.674,20.6888,20.0471,20.3716,2268000.0],["2013-09-24",20.3569,20.5634,20.1946,20.3642,2644300.0],["2013-09-25",20.438,20.5265,20.0471,20.3642,1735600.0],["2013-09-26",20.3716,20.7035,20.0102,20.1061,1947700.0],["2013-09-27",19.9365,20.2389,19.9143,20.1577,2020500.0],["2013-09-30",19.9143,20.2979,19.7594,20.2241,1260400.0],["2013-10-01",20.2389,20.6593,20.1356,20.6224,1698600.0],["2013-10-02",20.4159,20.4675,20.0987,20.1282,1930700.0],["2013-10-03",20.0176,20.1946,19.907,19.9733,1934700.0],["2013-10-04",19.9955,20.5413,19.9291,20.5339,1570600.0],["2013-10-07",20.0987,20.2388,19.9955,19.9955,1124500.0],["2013-10-08",19.9586,20.1577,19.8775,19.8996,1473600.0],["2013-10-09",19.907,20.0618,19.8332,19.8332,1597500.0],["2013-10-10",19.9881,20.6371,19.9881,20.6224,2813800.0],["2013-10-11",20.3421,20.9764,20.2315,20.8879,2529100.0],["2013-10-14",20.6962,21.1092,20.4011,21.0502,1456800.0],["2013-10-15",20.9617,21.2346,20.7994,20.9838,2679600.0],["2013-10-16",21.0871,21.5296,20.9764,21.4042,1649500.0],["2013-10-17",21.2272,21.6697,21.1313,21.5886,1731100.0],["2013-10-18",21.7066,22.1639,21.4042,22.0606,2531200.0],["2013-10-21",22.1565,22.1787,21.8984,22.0238,2533500.0],["2013-10-22",20.7257,21.0281,20.1872,20.556,10691200.0],["2013-10-23",20.3937,20.7552,20.2979,20.7478,4293300.0],["2013-10-24",20.7994,21.028,20.6593,20.9985,2633100.0],["2013-10-25",21.0428,21.2272,20.9617,21.0281,2070400.0],["2013-10-28",21.0207,21.1829,20.8879,21.0871,1981600.0],["2013-10-29",21.1829,21.1903,20.8437,20.9764,2092400.0],["2013-10-30",20.969,21.1239,20.9543,20.969,1557100.0],["2013-10-31",20.9248,21.0723,20.8289,20.9469,1798500.0],["2013-11-01",20.9912,21.1461,20.8953,20.9617,1563900.0],["2013-11-04",21.0059,21.1166,20.9322,20.9469,1313600.0],["2013-11-05",20.8289,21.1756,20.8068,21.1608,2419500.0],["2013-11-06",21.1682,21.3231,21.0649,21.2862,1528200.0],["2013-11-07",21.3009,21.4927,20.8142,20.8289,2285900.0],["2013-11-08",20.7478,21.8836,20.7035,21.8615,2271100.0],["2013-11-11",21.9131,22.0385,21.4632,21.5444,1878300.0],["2013-11-12",21.4706,21.596,21.2051,21.3083,1071800.0],["2013-11-13",21.1977,21.3821,21.0354,21.3821,1478200.0],["2013-11-14",21.4927,21.537,21.1903,21.478,1299300.0],["2013-11-15",21.7066,21.7361,21.3231,21.537,1496600.0],["2013-11-18",21.6107,21.7582,21.2493,21.2936,1293900.0],["2013-11-19",20.7699,21.1092,20.3642,20.8068,2785500.0],["2013-11-20",20.8437,21.0948,20.7181,20.8806,2468800.0],["2013-11-21",21.0505,21.5823,20.9102,21.4789,1641700.0],["2013-11-22",21.5454,21.7079,21.2943,21.7079,1391400.0],["2013-11-25",21.8408,21.959,21.6857,21.7522,1001900.0],["2013-11-26",21.7596,21.9442,21.4346,21.5232,2271800.0],["2013-11-27",21.5528,21.8556,21.5011,21.7818,1565900.0],["2013-11-29",21.8261,21.8556,21.634,21.6636,425700.0],["2013-12-02",21.671,22.0846,21.538,21.5676,2019400.0],["2013-12-03",21.4642,21.5971,21.1465,21.3312,1629900.0],["2013-12-04",21.2943,21.767,21.2204,21.6119,1358900.0],["2013-12-05",21.538,21.7891,21.4124,21.538,1252500.0],["2013-12-06",21.8408,21.9886,21.7079,21.959,1294700.0],["2013-12-09",21.9886,22.1363,21.8704,21.9147,2087400.0],["2013-12-10",21.8704,22.1585,21.5971,21.6414,2705700.0],["2013-12-11",21.5602,21.6857,21.0284,21.0653,2200600.0],["2013-12-12",21.0284,21.5306,20.9176,21.2573,2391900.0],["2013-12-13",21.2869,21.4642,20.9988,21.0284,1520600.0],["2013-12-16",20.7994,21.1835,20.6664,21.0948,5203100.0],["2013-12-17",20.888,21.0062,20.6221,20.7329,2732900.0],["2013-12-18",20.792,21.3607,20.6517,21.2869,4911700.0],["2013-12-19",21.0284,21.634,21.0284,21.5823,2651500.0],["2013-12-20",21.9147,21.9147,21.5085,21.5823,3550400.0],["2013-12-23",21.6857,21.996,21.5897,21.9516,1437500.0],["2013-12-24",22.0033,22.1141,21.9147,22.0403,672200.0],["2013-12-26",22.0624,22.1141,21.8187,22.0403,893100.0],["2013-12-27",21.9516,22.1511,21.8999,22.0033,808300.0],["2013-12-30",22.0698,22.1363,21.959,22.0476,895300.0],["2013-12-31",22.1067,22.2545,21.9812,22.1289,1077400.0],["2014-01-02",22.0846,22.1437,21.8778,21.8999,1356700.0],["2014-01-03",21.9664,22.092,21.5454,22.055,1122500.0],["2014-01-06",22.1215,22.2545,21.8482,21.8999,1988200.0],["2014-01-07",22.0698,22.1437,21.8408,21.9664,1343200.0],["2014-01-08",21.9369,22.1584,21.8556,22.1584,2034700.0],["2014-01-09",22.2692,22.4908,22.1806,22.3209,1800700.0],["2014-01-10",22.2618,22.2914,22.0403,22.2028,1576900.0],["2014-01-13",22.0846,22.1806,21.8113,21.8999,1582900.0],["2014-01-14",21.9516,22.0107,21.6636,21.9147,1743100.0],["2014-01-15",22.0846,22.3209,21.9959,22.2914,1976500.0],["2014-01-16",22.2175,22.2175,21.9147,22.0255,1132200.0],["2014-01-17",22.092,22.4317,21.8778,22.2766,1489600.0],["2014-01-21",22.4539,23.4953,22.4243,23.2442,5442900.0],["2014-01-22",23.4584,23.8499,23.3033,23.4732,3902600.0],["2014-01-23",23.3328,23.5101,22.801,23.0152,2885400.0],["2014-01-24",22.8675,22.9488,22.3209,22.3283,2511300.0],["2014-01-27",22.4391,22.5573,22.0107,22.1068,3128100.0],["2014-01-28",21.73,22.2101,21.73,21.9812,3586200.0],["2014-01-29",21.6857,21.8482,21.5159,21.5528,3114800.0],["2014-01-30",21.6931,21.767,21.4494,21.6783,1624600.0],["2014-01-31",21.4198,21.5602,21.213,21.2352,2373000.0],["2014-02-03",21.117,21.2795,20.5483,20.6147,2743700.0],["2014-02-04",20.6886,21.3903,20.6591,21.1096,3035600.0],["2014-02-05",21.4198,21.4346,20.9323,21.2204,3457200.0],["2014-02-06",21.2352,21.5159,21.1318,21.4494,1274000.0],["2014-02-07",21.5676,21.767,21.2869,21.3681,2027700.0],["2014-02-10",21.863,21.8925,21.5306,21.8335,2096500.0],["2014-02-11",21.8113,22.1363,21.6193,22.0994,1566900.0],["2014-02-12",22.1141,22.5204,22.0624,22.2323,2267800.0],["2014-02-13",22.092,22.4613,21.863,22.4022,2271400.0],["2014-02-14",22.6681,23.0079,22.4908,22.8232,2409300.0],["2014-02-18",22.9267,23.1042,22.7936,22.8676,1872400.0],["2014-02-19",22.8084,22.8306,22.2315,22.2759,2595600.0],["2014-02-20",22.3055,22.3425,21.9727,22.0614,2255700.0],["2014-02-21",22.0688,22.2833,21.9949,22.1206,2357400.0],["2014-02-24",22.1206,22.6013,22.1058,22.4016,2027200.0],["2014-02-25",22.4312,22.4386,22.1576,22.3795,1179500.0],["2014-02-26",22.3721,22.6605,22.3129,22.5791,1769500.0],["2014-02-27",22.5348,22.7788,22.4238,22.7714,1237600.0],["2014-02-28",22.8232,23.23,22.5865,23.0747,2727600.0],["2014-03-03",22.8454,22.9711,22.6975,22.8676,1640000.0],["2014-03-04",23.0747,23.3853,22.875,23.23,1396000.0],["2014-03-05",23.1634,23.2817,23.0155,23.1634,1431300.0],["2014-03-06",23.2152,23.4149,23.0968,23.2595,1091300.0],["2014-03-07",23.4518,23.6811,23.3261,23.3483,1971100.0],["2014-03-10",23.2817,23.4223,23.2152,23.3113,2220400.0],["2014-03-11",23.3113,23.3927,23.0303,23.2743,1610800.0],["2014-03-12",23.2226,23.2965,23.0155,23.2595,1481200.0],["2014-03-13",23.3409,23.5332,23.0968,23.2078,1555400.0],["2014-03-14",23.119,23.3631,23.0599,23.1856,1030000.0],["2014-03-17",23.437,23.437,23.119,23.23,1309500.0],["2014-03-18",23.193,23.3557,23.1116,23.2448,1158400.0],["2014-03-19",23.2078,23.9104,23.082,23.6441,3094800.0],["2014-03-20",23.548,24.6499,23.4444,24.3985,5481000.0],["2014-03-21",24.0731,24.0731,22.838,23.1042,15681100.0],["2014-03-24",22.9415,23.3039,22.2833,22.4164,7469700.0],["2014-03-25",22.483,22.8528,22.3055,22.6309,4381400.0],["2014-03-26",22.7419,22.7419,22.3203,22.3351,4781900.0],["2014-03-27",22.4756,22.4756,21.7286,22.0614,6040700.0],["2014-03-28",22.1502,22.5718,22.054,22.4016,1918000.0],["2014-03-31",22.5126,22.9933,22.5126,22.9119,2686200.0],["2014-04-01",22.9859,23.1708,22.8602,23.0894,3614300.0],["2014-04-02",23.1264,23.4814,22.9711,23.437,4331200.0],["2014-04-03",23.5258,23.5258,23.1708,23.4001,1575600.0],["2014-04-04",23.4666,23.5702,23.1486,23.2004,2874100.0],["2014-04-07",23.1782,23.2817,22.5126,22.7418,3231400.0],["2014-04-08",22.6827,22.8602,22.4608,22.5939,2484300.0],["2014-04-09",22.6753,22.7566,22.5496,22.6975,1783600.0],["2014-04-10",22.6827,22.7197,21.8544,21.8766,2830500.0],["2014-04-11",21.6621,21.9061,21.3884,21.6177,2897300.0],["2014-04-14",21.9283,22.128,21.381,21.6547,2421800.0],["2014-04-15",21.6547,22.0467,21.3884,21.8766,2718000.0],["2014-04-16",21.9875,22.1132,21.6843,22.0984,2040000.0],["2014-04-17",22.0836,22.4238,21.8692,22.3499,3507400.0],["2014-04-21",22.3647,22.4534,22.0836,22.3573,2400200.0],["2014-04-22",21.0112,22.054,20.9743,21.9061,3765200.0],["2014-04-23",21.9653,22.0688,21.7656,22.0392,1662300.0],["2014-04-24",22.202,22.202,21.5216,21.5659,2400700.0],["2014-04-25",21.4994,21.6769,21.381,21.4476,1946700.0],["2014-04-28",21.4698,21.5807,21.0778,21.1887,1823700.0],["2014-04-29",21.2923,21.4846,21.2109,21.381,2102200.0],["2014-04-30",21.2849,21.4772,21.2183,21.3884,1902300.0],["2014-05-01",21.3515,21.5216,21.0112,21.1592,2631000.0],["2014-05-02",21.1444,21.7138,21.1444,21.3293,1772900.0],["2014-05-05",21.2405,21.2997,20.9743,21.2553,3120200.0],["2014-05-06",21.2775,21.3293,20.8042,20.9225,2397800.0],["2014-05-07",20.9891,21.2923,20.9447,21.2701,1820200.0],["2014-05-08",21.2035,21.6769,21.2035,21.4254,2272300.0],["2014-05-09",21.4994,21.6621,21.3736,21.4772,2207500.0],["2014-05-12",21.5142,21.9357,21.5142,21.8987,6201900.0],["2014-05-13",21.8692,21.9061,21.5733,21.6177,1633900.0],["2014-05-14",21.5585,21.7952,20.9595,21.0187,1954800.0],["2014-05-15",20.9225,21.0556,20.464,20.9077,1789300.0],["2014-05-16",20.7598,20.8485,20.4492,20.7228,1552400.0],["2014-05-19",20.6267,21.026,20.6267,20.9299,1096900.0],["2014-05-20",20.8929,20.9669,20.6707,20.8855,1663500.0],["2014-05-21",21.004,21.1965,20.8929,21.0262,1259200.0],["2014-05-22",21.0188,21.2039,20.9595,21.0558,1143900.0],["2014-05-23",21.1076,21.1521,20.9743,21.0558,994000.0],["2014-05-27",21.1076,21.3743,21.041,21.1076,1496800.0],["2014-05-28",21.0706,21.2039,20.9151,21.0854,1553800.0],["2014-05-29",21.1373,21.2261,21.004,21.1817,1196600.0],["2014-05-30",21.0854,21.3298,20.9669,21.1743,876800.0],["2014-06-02",21.1891,21.4039,20.9373,21.3595,1695700.0],["2014-06-03",21.2261,21.5742,21.1817,21.4483,1109100.0],["2014-06-04",21.3669,21.5668,21.3224,21.3965,904900.0],["2014-06-05",21.3817,21.7742,21.2484,21.7224,1189700.0],["2014-06-06",21.7298,22.1001,21.7001,22.063,2154300.0],["2014-06-09",21.9816,22.3889,21.9816,22.263,2289600.0],["2014-06-10",22.2556,22.3889,22.0705,22.2926,839600.0],["2014-06-11",22.1445,22.2038,21.9964,22.0927,1065000.0],["2014-06-12",22.0482,22.2926,21.8409,21.8853,2212200.0],["2014-06-13",21.9742,22.1667,21.826,21.9371,1619600.0],["2014-06-16",21.8557,21.9371,21.552,21.6113,1328800.0],["2014-06-17",21.5965,22.1223,21.552,22.0482,2694200.0],["2014-06-18",22.0482,22.1149,21.8705,22.0779,2072500.0],["2014-06-19",22.0853,22.1149,21.8334,22.0334,921800.0],["2014-06-20",22.1815,22.5074,22.1667,22.3,3417400.0],["2014-06-23",22.263,22.3519,22.1001,22.2482,1542000.0],["2014-06-24",22.1815,22.463,21.8853,21.9297,1712100.0],["2014-06-25",21.8483,22.0704,21.6779,21.952,1963000.0],["2014-06-26",21.8927,22.0779,21.6631,22.0482,1120700.0],["2014-06-27",21.989,22.1149,21.8853,21.952,2157500.0],["2014-06-30",21.9223,21.9964,21.7446,21.826,1358900.0],["2014-07-01",21.8483,22.1297,21.8038,21.8483,1849700.0],["2014-07-02",21.8705,22.0038,21.6557,21.7298,1417600.0],["2014-07-03",21.9297,22.3075,21.8853,22.0482,1428000.0],["2014-07-07",22.0112,22.0705,21.7816,22.0482,1986900.0],["2014-07-08",22.0038,22.026,21.715,21.7668,1694100.0],["2014-07-09",22.8777,22.8777,21.8112,22.026,1779100.0],["2014-07-10",21.715,21.8557,21.6557,21.752,1945100.0],["2014-07-11",21.6261,22.026,21.4928,21.9964,1666500.0],["2014-07-14",22.1519,22.2482,21.8483,21.8705,1484200.0],["2014-07-15",21.9594,22.1223,21.5668,21.8186,2509900.0],["2014-07-16",21.8112,21.8557,21.6187,21.6705,1305800.0],["2014-07-17",21.6113,21.6113,21.0336,21.1225,2860200.0],["2014-07-18",21.3076,21.5002,21.1447,21.315,1479300.0],["2014-07-21",21.1743,21.3372,21.1002,21.2113,1273500.0],["2014-07-22",21.5002,21.6927,21.1817,21.589,2805500.0],["2014-07-23",21.5668,21.6187,21.4409,21.515,1354700.0],["2014-07-24",21.589,21.8779,21.589,21.8409,1042400.0],["2014-07-25",22.4037,22.5667,22.0556,22.263,4663600.0],["2014-07-28",22.2926,22.3,21.7001,21.789,15091700.0],["2014-07-29",21.9223,21.9816,21.6927,21.7224,5593400.0],["2014-07-30",21.6631,21.9519,21.4705,21.5224,7245400.0],["2014-07-31",21.3743,21.5965,21.315,21.3446,4320100.0],["2014-08-01",21.2558,21.478,20.9299,21.004,5572900.0],["2014-08-04",20.9743,21.1076,20.7299,20.8336,4658000.0],["2014-08-05",20.7003,21.0632,20.7003,20.7596,3093900.0],["2014-08-06",20.7003,20.9373,20.5966,20.7225,2748200.0],["2014-08-07",20.767,20.8632,20.3744,20.4041,3332900.0],["2014-08-08",20.4781,20.7077,20.3226,20.6929,2626100.0],["2014-08-11",20.6707,20.8262,20.5892,20.6262,1394700.0],["2014-08-12",20.5966,20.7151,20.4485,20.5818,1793900.0],["2014-08-13",20.4189,20.7299,20.3892,20.7225,2335900.0],["2014-08-14",20.7373,20.9447,20.6855,20.9003,1261600.0],["2014-08-15",20.9669,20.9966,20.6929,20.8262,1564800.0],["2014-08-18",20.9299,21.1965,20.8855,21.0854,1403300.0],["2014-08-19",21.0706,21.1893,21.0261,21.0409,1509200.0],["2014-08-20",21.0483,21.3005,20.9148,21.2486,2024200.0],["2014-08-21",21.2041,21.5675,21.0187,21.5156,3517400.0],["2014-08-22",21.4414,21.6788,21.3005,21.5378,2561100.0],["2014-08-25",21.4563,21.7826,21.4563,21.6194,1342500.0],["2014-08-26",21.6639,21.7826,21.6046,21.6936,1258400.0],["2014-08-27",21.7752,21.8568,21.5527,21.7603,2830200.0],["2014-08-28",21.6491,21.7381,21.4859,21.612,2022800.0],["2014-08-29",21.701,21.7233,21.5527,21.612,2365200.0],["2014-09-02",21.7084,21.8493,21.6268,21.7752,1791000.0],["2014-09-03",21.879,21.8938,21.5972,21.6713,2406200.0],["2014-09-04",21.7381,21.9087,21.6343,21.6788,1979700.0],["2014-09-05",21.5972,21.5972,21.3079,21.5601,2289800.0],["2014-09-08",21.5082,21.6713,21.4488,21.4859,1956800.0],["2014-09-09",21.3821,21.3969,21.0706,21.2931,1638200.0],["2014-09-10",21.1003,21.6491,21.1003,21.6194,2157300.0],["2014-09-11",21.7381,21.7381,21.5082,21.7233,2188800.0],["2014-09-12",21.7381,21.9903,21.6046,21.9383,2559800.0],["2014-09-15",21.9532,21.9532,21.7529,21.8419,2469000.0],["2014-09-16",21.7826,21.9383,21.6268,21.6491,2737400.0],["2014-09-17",21.7084,22.1163,21.5749,21.9013,3073300.0],["2014-09-18",21.9903,22.3463,21.9087,22.1534,4025500.0],["2014-09-19",22.502,22.591,22.0941,22.2572,5361300.0],["2014-09-22",22.2647,22.4056,21.9754,21.9902,3007900.0],["2014-09-23",21.9087,22.0051,21.6491,21.7084,3744400.0],["2014-09-24",21.7603,21.8568,21.5675,21.7307,1961900.0],["2014-09-25",21.6417,21.7233,21.256,21.4488,2832900.0],["2014-09-26",21.4711,21.7381,21.4192,21.6788,2373900.0],["2014-09-29",21.4859,21.6862,21.4043,21.6491,2338700.0],["2014-09-30",21.6417,21.7158,21.4711,21.5527,2804900.0],["2014-10-01",21.5304,21.5675,21.1003,21.167,2534000.0],["2014-10-02",21.1225,21.2412,20.7962,21.1522,2571100.0],["2014-10-03",21.3524,21.4859,21.2783,21.3969,2055900.0],["2014-10-06",21.4488,21.5378,21.1967,21.2041,1674700.0],["2014-10-07",21.0928,21.2115,20.7665,20.7739,2647000.0],["2014-10-08",20.7294,21.0483,20.6256,21.0113,2554100.0],["2014-10-09",20.9593,20.989,20.4995,20.4995,2546000.0],["2014-10-10",20.4773,20.7146,20.2622,20.2696,2372800.0],["2014-10-13",20.3067,20.4624,19.9878,20.01,2576200.0],["2014-10-14",20.0842,20.2325,19.6614,19.7801,4646600.0],["2014-10-15",19.4315,19.5724,18.6973,19.2535,7145900.0],["2014-10-16",18.6899,19.4909,18.5564,19.4315,2948000.0],["2014-10-17",19.6763,19.743,19.3499,19.5279,3534800.0],["2014-10-20",19.4612,19.5724,19.3574,19.4538,3375700.0],["2014-10-21",19.4983,20.2473,19.3648,20.1806,6145200.0],["2014-10-22",20.2622,20.366,20.0768,20.0842,2417200.0],["2014-10-23",20.2473,20.6256,20.2473,20.3512,2959400.0],["2014-10-24",20.3808,20.5069,20.2028,20.4179,2226100.0],["2014-10-27",20.3883,20.5292,20.3363,20.5069,2051700.0],["2014-10-28",20.5588,21.0706,20.4031,21.0706,1823400.0],["2014-10-29",21.078,21.3895,20.8852,21.345,2093300.0],["2014-10-30",21.2338,21.434,21.0854,21.2708,1497400.0],["2014-10-31",21.4043,21.5082,21.3302,21.4859,2265200.0],["2014-11-03",21.5082,21.7084,21.4118,21.5527,1415300.0],["2014-11-04",21.5156,21.8048,21.3969,21.79,2434700.0],["2014-11-05",21.9977,22.057,21.8123,21.879,2001500.0],["2014-11-06",21.9087,22.0644,21.7678,22.0199,1400700.0],["2014-11-07",21.9458,22.1089,21.8938,22.0051,1490100.0],["2014-11-10",21.9458,22.1386,21.8271,22.0051,1568700.0],["2014-11-11",22.0199,22.0793,21.879,21.9458,1090200.0],["2014-11-12",21.8197,22.0941,21.8197,22.0718,1450100.0],["2014-11-13",22.0941,22.1979,21.6491,21.7158,2139600.0],["2014-11-14",21.7307,21.8493,21.5082,21.612,1608200.0],["2014-11-17",21.5527,21.5898,21.2783,21.4266,1963500.0],["2014-11-18",21.4786,21.642,21.4786,21.538,1069400.0],["2014-11-19",21.5454,21.5826,21.2781,21.3003,1747900.0],["2014-11-20",21.1295,21.538,21.0775,21.5306,1849300.0],["2014-11-21",21.7014,21.8796,21.5974,21.6717,2998100.0],["2014-11-24",21.7534,21.9093,21.6643,21.7831,1319300.0],["2014-11-25",21.7534,21.8128,21.5009,21.5529,2446500.0],["2014-11-26",21.5231,21.6048,21.3895,21.4563,887200.0],["2014-11-28",21.5157,21.538,20.7656,20.8399,1766200.0],["2014-12-01",20.7285,20.7582,19.9858,20.2457,3945000.0],["2014-12-02",20.2828,20.6393,20.2086,20.4462,1770900.0],["2014-12-03",20.3943,20.8399,20.3794,20.6913,1698600.0],["2014-12-04",20.4462,20.7804,20.4462,20.6616,1296700.0],["2014-12-05",20.8027,21.538,20.7656,21.2409,4964100.0],["2014-12-08",21.2558,21.3375,20.9438,21.1592,3777200.0],["2014-12-09",20.8696,21.0181,20.0972,21.0033,3209800.0],["2014-12-10",21.0181,21.0998,20.3943,20.4388,2700300.0],["2014-12-11",20.5799,20.721,20.3051,20.3571,2642100.0],["2014-12-12",20.216,20.2903,20.0081,20.0378,2933000.0],["2014-12-15",20.1269,20.3645,19.9041,19.9189,2975300.0],["2014-12-16",19.8818,20.2457,19.6738,19.8595,3680100.0],["2014-12-17",19.9115,20.424,19.8521,20.3868,3567600.0],["2014-12-18",20.7507,20.9438,20.5651,20.9438,2342700.0],["2014-12-19",20.981,21.2186,20.7507,21.085,9852600.0],["2014-12-22",21.0998,21.1592,20.8027,20.929,1984300.0],["2014-12-23",21.0404,21.2706,20.9438,21.1889,2204100.0],["2014-12-24",21.2038,21.2781,21.0033,21.1815,1176800.0],["2014-12-26",21.2558,21.33,21.1592,21.2112,1014900.0],["2014-12-29",21.0998,21.4563,21.0924,21.33,1596600.0],["2014-12-30",21.2483,21.3895,21.0998,21.2929,957700.0],["2014-12-31",21.3003,21.3672,21.1592,21.1741,1470800.0],["2015-01-02",21.2929,21.33,20.8399,21.0107,2298700.0],["2015-01-05",20.9661,20.9661,20.1789,20.2234,5326000.0],["2015-01-06",20.2012,20.2977,19.2951,19.451,9086500.0],["2015-01-07",19.6219,19.815,19.3842,19.6367,2759900.0],["2015-01-08",19.8298,20.0155,19.7481,19.9115,1831500.0],["2015-01-09",19.9189,20.0452,19.2951,19.3545,1877100.0],["2015-01-12",19.3025,19.3248,18.9831,19.0574,1923500.0],["2015-01-13",19.1317,19.2951,18.5524,18.7306,3721600.0],["2015-01-14",18.4633,18.6786,18.1142,18.4113,4121400.0],["2015-01-15",18.4261,18.545,18.0102,18.1885,3293500.0],["2015-01-16",18.1736,18.4336,18.1662,18.4038,3462400.0],["2015-01-20",18.4707,18.545,18.0771,18.1142,2361800.0],["2015-01-21",18.0845,18.389,17.9954,18.1588,2201800.0],["2015-01-22",18.285,18.8643,18.233,18.7678,3001600.0],["2015-01-23",18.7232,18.8643,18.3964,18.4261,1589400.0],["2015-01-26",18.3147,18.6786,18.2033,18.6564,3854500.0],["2015-01-27",18.0176,18.6341,17.6612,18.3519,4524200.0],["2015-01-28",18.4113,18.8643,17.7206,17.728,2822300.0],["2015-01-29",17.7651,18.0399,17.6166,18.0102,2748200.0],["2015-01-30",17.8023,18.1068,17.6166,17.7948,2481700.0],["2015-02-02",17.9137,18.3444,17.7503,18.285,2788800.0],["2015-02-03",18.4558,18.8866,18.3964,18.79,2981300.0],["2015-02-04",18.6786,18.8792,18.3964,18.4335,2697800.0],["2015-02-05",18.441,19.1168,18.441,19.0871,3078500.0],["2015-02-06",19.3396,19.8298,19.3025,19.3768,3634500.0],["2015-02-09",19.2282,19.4659,19.1391,19.1614,2354000.0],["2015-02-10",19.1985,19.2728,18.9831,19.0648,1935200.0],["2015-02-11",18.9757,19.1465,18.7975,18.946,2082900.0],["2015-02-12",19.0723,19.5476,18.946,19.5105,2538900.0],["2015-02-13",19.5921,19.8224,19.4956,19.5476,1716800.0],["2015-02-17",19.5253,19.8005,19.3691,19.7856,2076800.0],["2015-02-18",19.674,19.7707,19.3244,19.3691,1519100.0],["2015-02-19",19.2277,19.4881,18.9897,19.3096,1798400.0],["2015-02-20",19.2129,19.6666,19.012,19.5848,1882000.0],["2015-02-23",19.4955,19.5922,19.3914,19.5699,2300300.0],["2015-02-24",19.5773,19.8674,19.503,19.6815,2259900.0],["2015-02-25",19.674,19.741,19.6294,19.6815,1016300.0],["2015-02-26",19.6294,19.7261,19.503,19.6592,1354100.0],["2015-02-27",19.7261,20.0459,19.5922,19.8897,2566400.0],["2015-03-02",19.8377,20.1724,19.7187,20.165,2101800.0],["2015-03-03",19.9046,20.2021,19.9046,20.0831,3237400.0],["2015-03-04",20.098,20.2617,19.8526,20.2617,3223200.0],["2015-03-05",20.3435,20.4179,19.9939,20.3955,2328100.0],["2015-03-06",19.9641,20.641,19.9641,20.336,4850300.0],["2015-03-09",20.3286,20.522,20.2468,20.4253,1727600.0],["2015-03-10",20.1501,20.2988,19.7484,19.7484,2973800.0],["2015-03-11",19.7633,20.1798,19.7112,20.1426,3318800.0],["2015-03-12",20.4104,20.9162,20.2765,20.8567,4569500.0],["2015-03-13",20.8418,20.8418,20.2319,20.522,2685000.0],["2015-03-16",20.5294,20.6559,20.2319,20.4104,3349800.0],["2015-03-17",20.217,20.3658,20.1278,20.3435,4002800.0],["2015-03-18",20.284,20.4997,19.9195,20.1873,3776300.0],["2015-03-19",20.1278,20.1798,19.6368,19.7187,2984700.0],["2015-03-20",19.9344,20.4327,19.8749,20.4179,4265100.0],["2015-03-23",20.4179,20.4774,20.1947,20.2765,1792300.0],["2015-03-24",20.2319,20.2542,20.0608,20.1501,1955300.0],["2015-03-25",20.1947,20.1947,19.6889,19.6963,1398800.0],["2015-03-26",19.622,19.9269,19.4434,19.8823,2469400.0],["2015-03-27",19.793,19.8972,19.4806,19.6517,1614300.0],["2015-03-30",19.7633,20.1873,19.7112,20.0831,1588700.0],["2015-03-31",19.9567,20.1278,19.8302,20.0831,1419300.0],["2015-04-01",20.0906,20.1278,19.8154,20.0311,1537600.0],["2015-04-02",19.9939,20.2245,19.9492,20.165,1464600.0],["2015-04-06",19.9269,20.1129,19.4881,20.0088,1555300.0],["2015-04-07",19.9344,20.3435,19.9269,20.2393,1893600.0],["2015-04-08",20.2468,20.3955,20.0608,20.284,2169400.0],["2015-04-09",20.2542,20.522,20.1278,20.4848,2009600.0],["2015-04-10",20.4699,20.5592,20.217,20.3286,1110000.0],["2015-04-13",20.3435,20.6782,20.2988,20.5666,1560900.0],["2015-04-14",20.4922,20.5815,20.284,20.4104,1304300.0],["2015-04-15",20.3807,20.9088,20.2616,20.7674,2027200.0],["2015-04-16",20.7451,20.8121,20.4699,20.6633,1438300.0],["2015-04-17",20.522,20.7079,20.3063,20.3732,1814700.0],["2015-04-20",20.4476,20.5294,20.2245,20.4253,2732100.0],["2015-04-21",20.2914,20.5443,20.0385,20.2468,2552700.0],["2015-04-22",20.641,20.8939,20.3063,20.7451,2669100.0],["2015-04-23",20.6187,20.7675,20.4774,20.6038,1512000.0],["2015-04-24",20.5666,20.641,20.3881,20.5369,1447400.0],["2015-04-27",20.6187,20.8121,20.3286,20.4476,1892600.0],["2015-04-28",20.4922,20.7898,20.2468,20.7377,1430300.0],["2015-04-29",20.6559,21.1617,20.6187,21.0427,2656900.0],["2015-04-30",20.9534,21.3104,20.6187,21.0799,2752300.0],["2015-05-01",21.2137,21.2881,20.9757,21.065,1885400.0],["2015-05-04",21.1245,21.4071,21.0427,21.3848,1830200.0],["2015-05-05",21.3625,21.6377,21.2732,21.303,2034200.0],["2015-05-06",21.3923,21.4666,21.2286,21.4071,1948500.0],["2015-05-07",21.3104,21.3923,21.117,21.2584,3538400.0],["2015-05-08",21.3551,21.4369,21.1468,21.3625,1907100.0],["2015-05-11",21.3402,21.4741,21.2509,21.3625,1444700.0],["2015-05-12",21.3104,21.5633,21.2063,21.4964,1540900.0],["2015-05-13",21.4815,21.6972,21.3328,21.6749,1532100.0],["2015-05-14",21.8014,21.8014,21.5038,21.6898,1756300.0],["2015-05-15",21.8534,21.8534,21.2732,21.3774,1425800.0],["2015-05-18",21.3997,21.7642,21.3625,21.6972,1290300.0],["2015-05-19",21.8388,22.0028,21.7196,21.9357,1844500.0],["2015-05-20",21.9134,21.9283,21.6525,21.6972,1176500.0],["2015-05-21",21.3245,21.7643,21.2426,21.6823,1231200.0],["2015-05-22",21.6898,21.7419,21.578,21.6301,1094100.0],["2015-05-26",21.5183,21.7047,21.4662,21.5854,1645700.0],["2015-05-27",21.6003,21.8314,21.5183,21.809,1434000.0],["2015-05-28",21.6972,21.8388,21.6003,21.7047,1435900.0],["2015-05-29",21.7718,21.8165,21.5109,21.5258,2361100.0],["2015-06-01",21.6451,21.6674,21.0935,21.3171,3798000.0],["2015-06-02",22.3308,22.8078,22.219,22.7482,10810200.0],["2015-06-03",22.8078,23.2923,22.6736,23.0463,4823200.0],["2015-06-04",23.0016,23.3221,22.8302,22.9494,3869500.0],["2015-06-05",23.2774,23.9631,23.1059,23.732,6932000.0],["2015-06-08",23.732,23.9482,23.5904,23.7097,3708100.0],["2015-06-09",23.8066,24.0302,23.6873,23.7469,2852700.0],["2015-06-10",24.0078,24.3432,23.8662,24.1569,4370500.0],["2015-06-11",24.1196,24.2463,23.7395,23.8066,3543900.0],["2015-06-12",23.7544,23.8364,23.6202,23.814,2367500.0],["2015-06-15",23.5979,24.0749,23.4861,23.9407,2204100.0],["2015-06-16",23.8438,24.2985,23.814,24.0451,2506800.0],["2015-06-17",24.1643,24.2687,23.7097,23.7842,2303800.0],["2015-06-18",23.7842,23.9631,23.501,23.8662,3032000.0],["2015-06-19",23.814,24.0078,23.3072,23.501,5204200.0],["2015-06-22",23.6948,23.9333,23.5159,23.9184,2676000.0],["2015-06-23",24.0004,24.2165,23.8587,24.142,1488900.0],["2015-06-24",24.0973,24.2612,23.9706,23.9855,1285400.0],["2015-06-25",24.1271,24.2985,23.9258,24.0078,1716000.0],["2015-06-26",24.619,24.619,24.1271,24.2165,2812200.0],["2015-06-29",23.7469,24.0376,23.4786,23.4935,2136500.0],["2015-06-30",23.814,24.1122,23.5532,23.6575,2058400.0],["2015-07-01",23.8737,23.9929,23.665,23.814,2668700.0],["2015-07-02",23.7619,23.7619,23.2028,23.4786,2689100.0],["2015-07-06",23.0985,23.2848,22.9494,23.2476,2936700.0],["2015-07-07",23.2103,23.2848,22.3755,22.7631,4946400.0],["2015-07-08",22.6289,22.6289,22.0997,22.1742,4686400.0],["2015-07-09",22.5693,22.7482,22.4053,22.6662,3207400.0],["2015-07-10",22.8451,23.1879,22.7333,23.1283,3163400.0],["2015-07-13",23.2997,23.4935,23.2177,23.337,1934400.0],["2015-07-14",23.0612,23.3295,22.8674,23.1954,4200100.0],["2015-07-15",23.2997,23.5233,22.8823,23.4861,2421600.0],["2015-07-16",23.7022,23.814,23.4786,23.4935,2633900.0],["2015-07-17",23.3892,23.3892,22.5991,22.6811,5628300.0],["2015-07-20",22.86,23.091,22.532,22.7854,3785800.0],["2015-07-21",23.4115,23.7842,23.1805,23.4712,8118900.0],["2015-07-22",23.4041,23.9706,23.3966,23.7991,4141200.0],["2015-07-23",23.7842,24.1643,23.4637,23.5457,3759300.0],["2015-07-24",23.4339,23.6128,23.2848,23.3966,2647200.0],["2015-07-27",23.2327,23.3146,22.9271,23.0761,2778500.0],["2015-07-28",23.1954,23.3146,22.942,23.1581,2284700.0],["2015-07-29",23.091,23.4563,22.8302,23.3295,3003200.0],["2015-07-30",23.2103,23.4712,23.1059,23.4115,2040000.0],["2015-07-31",23.4562,23.4562,23.173,23.2476,2192300.0],["2015-08-03",23.2923,23.4041,22.8749,22.9867,3345500.0],["2015-08-04",22.9867,23.2848,22.8302,22.9792,2909200.0],["2015-08-05",23.3221,23.583,23.1134,23.2848,1948200.0],["2015-08-06",23.3295,23.4712,23.024,23.1134,1722000.0],["2015-08-07",23.1581,23.2476,22.7184,22.8972,1484800.0],["2015-08-10",22.9345,23.5084,22.9345,23.4935,1903600.0],["2015-08-11",23.1954,23.337,22.7407,22.8376,2066500.0],["2015-08-12",22.5246,22.5618,22.0326,22.3457,2795400.0],["2015-08-13",22.3531,22.5395,22.2413,22.45,1825300.0],["2015-08-14",22.5171,22.778,22.4426,22.7333,1867600.0],["2015-08-17",22.5171,22.8451,22.2115,22.6438,2192200.0],["2015-08-18",23.0396,23.1517,22.6289,22.8529,3530900.0],["2015-08-19",22.838,22.838,22.4721,22.4721,2921400.0],["2015-08-20",22.2928,22.2928,21.5086,21.5161,3753300.0],["2015-08-21",21.2622,21.3817,20.9336,21.0157,4668900.0],["2015-08-24",19.9627,20.8066,19.7312,20.1121,5870400.0],["2015-08-25",20.5676,20.6274,19.7984,19.8059,4869600.0],["2015-08-26",20.4108,20.7245,20.0897,20.6871,3732500.0],["2015-08-27",20.9709,21.6804,20.9112,21.5086,4923700.0],["2015-08-28",21.3742,21.7476,21.3145,21.5983,2264600.0],["2015-08-31",21.3518,21.7103,21.0979,21.658,2329200.0],["2015-09-01",21.083,21.2323,20.5303,20.6573,3091900.0],["2015-09-02",20.9933,21.1203,20.6274,21.0606,2744100.0],["2015-09-03",21.1054,21.5086,21.0307,21.2995,2616800.0],["2015-09-04",20.8514,21.1352,20.5303,20.9186,2587000.0],["2015-09-08",21.3443,21.4265,21.068,21.419,1435300.0],["2015-09-09",21.6655,21.7252,21.0979,21.1427,1901400.0],["2015-09-10",21.068,21.4862,20.9112,21.3369,2047500.0],["2015-09-11",20.8589,21.2473,20.8589,21.1651,1918000.0],["2015-09-14",21.1502,21.3294,20.9784,21.083,2914200.0],["2015-09-15",21.195,21.5759,20.9709,21.4713,2460500.0],["2015-09-16",21.8522,21.8597,21.4638,21.7775,3133500.0],["2015-09-17",21.7775,21.9717,20.9784,21.0381,4307500.0],["2015-09-18",20.7095,20.7618,20.2764,20.5154,5172600.0],["2015-09-21",20.5826,21.0083,20.5154,20.7917,2423800.0],["2015-09-22",20.2465,20.6349,20.2465,20.5826,2089400.0],["2015-09-23",20.5676,20.7917,20.4257,20.5676,1422000.0],["2015-09-24",20.2689,20.6647,20.2614,20.6274,1735500.0],["2015-09-25",20.9261,21.2174,20.9037,21.0531,3167700.0],["2015-09-28",20.8738,21.0307,20.2614,20.4183,3326800.0],["2015-09-29",20.4855,20.7245,20.2988,20.4482,2958200.0],["2015-09-30",20.6349,20.7618,20.2764,20.5676,3514200.0],["2015-10-01",20.6274,20.6946,20.3062,20.5602,2795500.0],["2015-10-02",20.015,20.4033,19.5818,20.4033,3315700.0],["2015-10-05",20.5303,20.8888,20.3585,20.8066,1924800.0],["2015-10-06",20.717,21.0307,20.6199,21.0083,2189700.0],["2015-10-07",21.1427,21.5684,21.068,21.4489,3028100.0],["2015-10-08",21.3294,21.6431,21.195,21.4788,2173800.0],["2015-10-09",21.4564,21.6281,21.0083,21.1427,1991200.0],["2015-10-12",21.1128,21.2771,21.0008,21.2622,913000.0],["2015-10-13",21.1651,21.3817,21.1203,21.2771,2042700.0],["2015-10-14",21.2995,21.2995,20.6124,20.7618,2793400.0],["2015-10-15",20.9933,21.1128,20.8066,21.0904,1813900.0],["2015-10-16",21.195,21.2995,20.8514,21.0232,1743100.0],["2015-10-19",20.8888,21.0979,20.7842,20.8365,2475400.0],["2015-10-20",20.7842,21.3742,20.7469,21.18,2907100.0],["2015-10-21",21.2697,21.2846,20.5452,20.5527,2313400.0],["2015-10-22",20.6349,21.18,20.6349,20.844,2080100.0],["2015-10-23",21.0307,21.3668,20.9261,21.3518,3213800.0],["2015-10-26",21.3518,21.434,21.0157,21.2771,2051000.0],["2015-10-27",21.0904,21.2398,20.829,20.956,1572000.0],["2015-10-28",21.0381,21.9567,20.956,21.9418,2333100.0],["2015-10-29",21.9567,22.2107,21.8522,22.0165,2375500.0],["2015-10-30",22.0464,22.1061,21.4041,21.4862,2775000.0],["2015-11-02",21.6057,21.8895,21.4937,21.8074,1947700.0],["2015-11-03",21.7327,21.8895,21.6132,21.6356,2413900.0],["2015-11-04",21.7327,21.8746,21.5759,21.7402,1863400.0],["2015-11-05",21.7476,22.3078,21.6954,22.1883,3032100.0],["2015-11-06",22.7185,23.2861,22.6886,22.9202,3536200.0],["2015-11-09",23.1293,23.1367,22.614,22.8081,2032700.0],["2015-11-10",22.726,22.9948,22.5542,22.9874,2040200.0],["2015-11-11",23.0172,23.1965,22.6812,22.7633,1924200.0],["2015-11-12",22.5393,22.6812,22.2256,22.2331,2036000.0],["2015-11-13",22.1285,22.3376,21.8597,22.0165,2940200.0],["2015-11-16",21.9566,22.1961,21.7321,22.1811,2510200.0],["2015-11-17",22.2634,22.5703,22.1362,22.2634,1991300.0],["2015-11-18",22.4056,22.6451,22.1138,22.6152,2884300.0],["2015-11-19",22.488,22.6077,22.2859,22.3981,1484300.0],["2015-11-20",22.4431,22.5927,22.2934,22.3981,2092400.0],["2015-11-23",22.3907,22.5927,22.3083,22.3532,1438700.0],["2015-11-24",22.2485,22.4879,22.0988,22.4131,1608600.0],["2015-11-25",22.4281,22.5328,22.3158,22.4056,1086200.0],["2015-11-27",22.4505,22.5254,22.0764,22.5179,763200.0],["2015-11-30",22.6077,22.6601,22.3233,22.4206,2614000.0],["2015-12-01",22.5328,22.7873,22.4655,22.7574,2533000.0],["2015-12-02",22.8247,22.8621,22.3532,22.4056,2483900.0],["2015-12-03",22.5553,22.6077,21.9716,22.0539,2307600.0],["2015-12-04",22.1437,22.6601,22.024,22.5927,3099800.0],["2015-12-07",22.488,22.5403,21.56,21.6423,3957000.0],["2015-12-08",21.3804,21.5226,20.8715,20.9538,4409000.0],["2015-12-09",20.8715,21.2756,20.5871,20.7967,3982800.0],["2015-12-10",20.7967,21.4477,20.662,21.1035,3787700.0],["2015-12-11",20.7144,20.9239,20.3551,20.4749,3769900.0],["2015-12-14",20.5647,20.7144,19.8537,20.1681,4891300.0],["2015-12-15",20.5123,21.0586,20.4,20.8865,3638200.0],["2015-12-16",21.0661,21.2532,20.5123,21.111,4715500.0],["2015-12-17",21.1858,21.2756,20.7667,20.7742,2204100.0],["2015-12-18",20.5198,20.6545,19.8463,19.9885,11655100.0],["2015-12-21",20.2055,20.2504,19.7789,20.0334,3343600.0],["2015-12-22",20.213,20.4075,19.8463,20.3252,3002400.0],["2015-12-23",20.5048,20.7443,20.2653,20.7069,3470700.0],["2015-12-24",20.6769,20.9613,20.647,20.7892,857100.0],["2015-12-28",20.6769,20.7218,20.3551,20.6844,1476700.0],["2015-12-29",20.864,20.9912,20.647,20.8116,1659000.0],["2015-12-30",20.7144,20.7817,20.5198,20.5572,1010700.0],["2015-12-31",20.4001,20.6844,20.3102,20.43,1737600.0],["2016-01-04",19.8762,20.1381,19.6292,19.9885,3523300.0],["2016-01-05",20.0334,20.0932,19.6367,19.7714,2653600.0],["2016-01-06",19.3898,19.4571,19.0605,19.1952,4164200.0],["2016-01-07",18.6863,19.053,18.5666,18.619,4234000.0],["2016-01-08",18.8435,18.8659,18.372,18.4094,3401600.0],["2016-01-11",18.5516,18.5666,17.9604,18.0427,4627200.0],["2016-01-12",18.2747,18.3421,17.4066,17.9679,4346900.0],["2016-01-13",18.0802,18.0802,16.9202,17.1298,6543500.0],["2016-01-14",17.2869,17.4291,16.7182,17.2046,5925700.0],["2016-01-15",16.5161,16.778,16.344,16.7182,6297900.0],["2016-01-19",16.9876,16.9876,16.2467,16.4188,3933700.0],["2016-01-20",16.0446,16.2467,15.4834,16.0671,5413800.0],["2016-01-21",16.0671,16.2991,15.7229,15.7827,4564800.0],["2016-01-22",16.112,16.2766,15.88,16.097,3626300.0],["2016-01-25",15.9848,16.0372,15.214,15.2589,5023400.0],["2016-01-26",15.5208,16.2841,15.5133,15.9025,6930500.0],["2016-01-27",15.8351,16.8828,15.7378,16.2991,6364100.0],["2016-01-28",16.561,17.1522,16.4862,16.576,5320200.0],["2016-01-29",16.6358,16.9876,16.5311,16.9726,4663800.0],["2016-02-01",16.8753,16.9501,16.6658,16.8379,3114100.0],["2016-02-02",16.6882,16.7406,15.9548,16.1195,4338000.0],["2016-02-03",16.2841,16.344,15.5507,16.2991,4598800.0],["2016-02-04",16.2692,16.8903,16.1943,16.5011,5028600.0],["2016-02-05",16.576,16.7481,16.1344,16.1868,3199300.0],["2016-02-08",15.9025,16.1868,15.2738,15.5058,4836200.0],["2016-02-09",15.214,15.7004,15.0868,15.5432,4782800.0],["2016-02-10",15.6705,16.0446,15.5133,15.5208,4048300.0],["2016-02-11",15.0419,15.1391,14.7051,14.8922,4638800.0],["2016-02-12",15.2738,15.9025,15.1167,15.7079,4314300.0],["2016-02-16",16.0156,16.4434,15.7529,16.2708,3870400.0],["2016-02-17",16.5259,16.7286,16.1357,16.2032,3119600.0],["2016-02-18",16.2708,16.6235,15.7829,15.888,4097400.0],["2016-02-19",15.8055,16.1582,15.7229,16.0681,2326400.0],["2016-02-22",16.2482,16.6985,16.2332,16.6685,4232200.0],["2016-02-23",16.5559,16.5935,15.8355,15.918,4109500.0],["2016-02-24",15.5203,15.7529,15.07,15.5203,5895900.0],["2016-02-25",15.6028,15.948,15.3176,15.933,3852200.0],["2016-02-26",16.1732,16.5785,16.0231,16.3383,4091400.0],["2016-02-29",16.3008,16.3833,15.9931,16.0006,2987300.0],["2016-03-01",16.1057,16.9912,16.0606,16.7436,3980000.0],["2016-03-02",16.7811,17.1714,16.7361,17.1338,2334800.0],["2016-03-03",17.1113,17.6892,17.0663,17.6817,3143500.0],["2016-03-04",17.8468,18.4847,17.6742,18.2671,7573300.0],["2016-03-07",18.087,18.4622,17.7868,18.3421,3132400.0],["2016-03-08",18.102,18.2896,17.6667,17.7718,3099000.0],["2016-03-09",17.9744,18.0419,17.5766,17.6967,2667100.0],["2016-03-10",17.8918,18.177,17.5841,18.117,3777000.0],["2016-03-11",18.3271,18.7399,18.3196,18.7099,3205700.0],["2016-03-14",18.4997,18.7774,18.3271,18.6348,2527000.0],["2016-03-15",18.3872,18.6573,18.132,18.6348,3107300.0],["2016-03-16",18.5598,18.92,18.2521,18.6123,3566700.0],["2016-03-17",18.6048,18.83,18.2971,18.7699,2957100.0],["2016-03-18",18.8975,19.1977,17.9594,18.92,4923700.0],["2016-03-21",18.9275,19.2127,18.7699,19.0551,2181200.0],["2016-03-22",18.6949,19.1827,18.6949,19.0251,1898000.0],["2016-03-23",18.9425,19.0026,18.6498,18.7174,2221000.0],["2016-03-24",18.5147,18.8224,18.1545,18.7774,2812400.0],["2016-03-28",18.8149,18.965,18.4697,18.5748,2118100.0],["2016-03-29",18.3872,18.3872,17.7267,18.2596,5249400.0],["2016-03-30",18.5222,18.7699,18.162,18.4847,2744900.0],["2016-03-31",18.3421,18.5823,18.0419,18.1695,2789900.0],["2016-04-01",18.0119,18.1545,17.6892,18.1395,2686800.0],["2016-04-04",18.162,18.4472,18.0119,18.117,2499100.0],["2016-04-05",17.8543,18.0269,17.6667,17.7567,2393400.0],["2016-04-06",17.7642,18.0344,17.6141,17.9894,2118000.0],["2016-04-07",17.7342,17.8093,17.3665,17.4866,2535300.0],["2016-04-08",17.7492,18.0194,17.4866,17.6141,3110800.0],["2016-04-11",17.7642,18.0945,17.6892,17.8018,1999200.0],["2016-04-12",17.8993,18.4997,17.8093,18.3797,3151800.0],["2016-04-13",18.3947,19.0701,18.3797,19.0101,4084600.0],["2016-04-14",18.935,19.5955,18.89,19.1977,2952500.0],["2016-04-15",19.2502,19.2878,19.0176,19.1677,2404600.0],["2016-04-18",18.965,19.4454,18.9125,19.3028,2251100.0],["2016-04-19",19.4003,19.7381,19.2352,19.7305,2835700.0],["2016-04-20",19.3328,20.2334,19.3328,20.1959,2993900.0],["2016-04-21",20.2484,20.5486,20.0157,20.0533,2506700.0],["2016-04-22",20.0683,20.5186,20.0082,20.4735,2924100.0],["2016-04-25",20.361,20.5261,20.0908,20.4811,4043800.0],["2016-04-26",19.8281,20.7512,19.8281,20.6011,5047800.0],["2016-04-27",20.6011,20.9088,20.436,20.8938,3110200.0],["2016-04-28",20.7137,20.9163,20.5036,20.6462,2744500.0],["2016-04-29",20.5861,20.8338,20.436,20.6537,3010500.0],["2016-05-02",20.7963,20.8188,20.4285,20.6387,2275000.0],["2016-05-03",20.3234,20.5261,19.9557,20.1358,2715600.0],["2016-05-04",19.9707,20.1808,19.1752,19.4604,4993400.0],["2016-05-05",19.5354,19.678,19.2802,19.4228,2453600.0],["2016-05-06",19.2052,19.5354,19.1602,19.5054,2274800.0],["2016-05-09",19.678,19.678,19.2502,19.5279,2883700.0],["2016-05-10",19.7005,20.1058,19.693,20.0082,2953600.0],["2016-05-11",19.9107,20.3159,19.8581,20.0082,2872900.0],["2016-05-12",20.2259,20.421,19.6855,19.8131,2444400.0],["2016-05-13",19.7456,20.0758,19.3553,19.4228,2068200.0],["2016-05-16",19.3628,19.8731,19.3478,19.693,2695600.0],["2016-05-17",19.5952,20.039,19.4899,19.7081,3250500.0],["2016-05-18",19.7156,20.5957,19.678,20.5656,4099600.0],["2016-05-19",20.3851,20.8966,20.0767,20.2647,3738100.0],["2016-05-20",20.3399,20.6258,20.3174,20.4377,2141800.0],["2016-05-23",20.4302,20.5731,20.1744,20.4151,1855300.0],["2016-05-24",20.6032,20.9191,20.5205,20.7386,2007400.0],["2016-05-25",20.8364,21.4231,20.7913,21.1899,3721600.0],["2016-05-26",21.2275,21.2576,20.889,20.9417,2513000.0],["2016-05-27",21.0019,21.1899,20.8213,21.1824,2057300.0],["2016-05-31",21.3554,21.4231,21.0019,21.0771,2272600.0],["2016-06-01",20.889,21.3629,20.6182,21.3554,2606500.0],["2016-06-02",21.2802,21.566,21.1749,21.566,2300500.0],["2016-06-03",21.1523,21.3479,20.6483,21.3178,4566700.0],["2016-06-06",21.3705,21.9873,21.3329,21.9121,4002700.0],["2016-06-07",22.1603,22.1603,21.7992,21.8368,3671400.0],["2016-06-08",21.8293,22.0399,21.724,21.897,2238100.0],["2016-06-09",21.7541,21.7842,21.378,21.5886,3420600.0],["2016-06-10",21.2351,21.2877,20.9643,21.0545,2680800.0],["2016-06-13",20.8063,21.1373,20.701,20.701,2978300.0],["2016-06-14",20.5806,20.8063,20.0842,20.1744,3370000.0],["2016-06-15",20.2572,20.7461,20.1368,20.2497,3467500.0],["2016-06-16",20.0466,20.1594,19.6705,19.8811,3933200.0],["2016-06-17",19.9713,20.2421,19.7983,20.0315,5174100.0],["2016-06-20",20.4377,20.6258,20.0165,20.0616,2589700.0],["2016-06-21",20.1143,20.2121,19.8134,20.1744,1941100.0],["2016-06-22",20.1744,20.528,20.0165,20.2873,2940100.0],["2016-06-23",20.6483,21.1899,20.543,21.1824,3015800.0],["2016-06-24",19.8209,20.1444,19.016,19.0235,7663300.0],["2016-06-27",18.7452,18.8881,17.5567,17.7448,4683900.0],["2016-06-28",18.1435,18.4293,17.9479,18.3466,4786600.0],["2016-06-29",18.3616,18.828,18.2563,18.7979,4861000.0],["2016-06-30",19.0236,19.1514,18.6926,18.9032,6934000.0],["2016-07-01",18.7528,18.9859,18.4293,18.7452,4301700.0],["2016-07-05",18.4067,18.4443,17.316,17.632,7121700.0],["2016-07-06",17.5191,18.0457,17.316,18.0457,5310900.0],["2016-07-07",18.4293,18.5873,18.1284,18.3616,4741400.0],["2016-07-08",18.67,18.8957,18.4669,18.6098,4748900.0],["2016-07-11",18.8054,19.0085,18.655,18.7528,3581700.0],["2016-07-12",19.0687,19.3771,18.9258,19.2643,4194700.0],["2016-07-13",19.1966,19.3395,19.0085,19.2191,2856900.0],["2016-07-14",19.6404,19.7758,19.4373,19.5727,2867700.0],["2016-07-15",19.7457,19.7607,19.4824,19.5651,2257700.0],["2016-07-18",19.5576,19.6253,19.362,19.4523,2414100.0],["2016-07-19",19.3997,19.6404,19.2718,19.4674,1854500.0],["2016-07-20",19.5125,19.6028,19.2944,19.5351,2123900.0],["2016-07-21",19.5877,19.7607,19.3094,19.5576,2775800.0],["2016-07-22",19.6705,19.866,19.3921,19.7908,2927800.0],["2016-07-25",19.8359,19.866,19.6479,19.7833,2370900.0],["2016-07-26",19.8284,20.1519,19.5576,20.0014,4056800.0],["2016-07-27",20.7612,21.3253,20.543,21.047,7550900.0],["2016-07-28",20.9718,21.3479,20.7612,21.1674,4783300.0],["2016-07-29",21.0395,21.1749,20.8364,20.9718,3359100.0],["2016-08-01",20.9868,21.0696,20.4904,20.5731,3850600.0],["2016-08-02",20.6107,20.7687,20.1143,20.3399,3136900.0],["2016-08-03",20.3098,20.6709,20.1218,20.6634,2691200.0],["2016-08-04",20.6107,20.8966,20.5731,20.859,2558200.0],["2016-08-05",21.0997,21.7767,21.047,21.7315,3665100.0],["2016-08-08",21.8143,21.9572,21.5811,21.6187,2270200.0],["2016-08-09",21.6638,21.7992,21.5435,21.6638,2198300.0],["2016-08-10",21.6488,21.6864,21.2501,21.2952,2309000.0],["2016-08-11",21.3554,21.4306,21.1147,21.2727,1724100.0],["2016-08-12",21.1072,21.1749,20.8891,21.1674,1530700.0],["2016-08-15",21.2652,21.6037,21.1824,21.536,1636200.0],["2016-08-16",21.4756,21.7547,21.1814,21.6038,1847400.0],["2016-08-17",21.5435,21.7547,21.5284,21.6416,1893000.0],["2016-08-18",21.5661,21.9659,21.3398,21.9357,2365200.0],["2016-08-19",21.8679,22.0791,21.8528,22.0489,2248600.0],["2016-08-22",21.8905,22.0942,21.8528,22.0715,2141100.0],["2016-08-23",22.1771,22.2676,21.9584,22.0866,2068400.0],["2016-08-24",22.0112,22.245,21.6868,22.0866,1746400.0],["2016-08-25",22.0338,22.2903,21.8377,22.1922,2147600.0],["2016-08-26",22.2752,22.5241,22.0413,22.3808,3867100.0],["2016-08-29",22.4411,22.8258,22.3506,22.6373,2690200.0],["2016-08-30",22.592,22.9164,22.592,22.8787,2169400.0],["2016-08-31",22.9541,23.0974,22.6071,23.0748,3538600.0],["2016-09-01",23.1955,23.3086,22.8032,23.0597,4353000.0],["2016-09-02",23.203,23.4293,22.9541,23.3614,4086700.0],["2016-09-06",23.4142,23.4293,22.6901,22.9239,4522100.0],["2016-09-07",22.9315,23.0974,22.6674,23.0672,1801600.0],["2016-09-08",23.1653,23.384,22.9315,23.1502,1916500.0],["2016-09-09",23.1502,23.5953,23.0597,23.0597,4368100.0],["2016-09-12",22.7957,23.3991,22.675,23.3388,3328700.0],["2016-09-13",23.022,23.2106,22.5241,22.8183,5134300.0],["2016-09-14",22.7957,22.9918,22.6071,22.6599,3950100.0],["2016-09-15",22.6674,22.9616,22.5618,22.8937,2726500.0],["2016-09-16",22.6524,22.7881,22.5166,22.5543,2979600.0],["2016-09-19",22.7052,22.9013,22.4562,22.5543,2367500.0],["2016-09-20",22.8032,22.8787,22.509,22.5317,2730400.0],["2016-09-21",22.6297,22.7806,22.3506,22.6222,2774700.0],["2016-09-22",22.7202,22.856,22.6373,22.8409,2429100.0],["2016-09-23",22.8032,23.2709,22.6297,23.0899,2981800.0],["2016-09-26",22.8409,23.0823,22.4789,22.6448,3805400.0],["2016-09-27",22.5166,22.9692,22.3582,22.939,2343900.0],["2016-09-28",23.0899,23.2709,22.8032,23.2709,2115700.0],["2016-09-29",23.3237,23.6481,22.9088,23.022,3227700.0],["2016-09-30",23.1049,23.5198,22.9541,23.3991,2910100.0],["2016-10-03",23.2332,23.6179,23.2106,23.467,2381500.0],["2016-10-04",23.5123,23.9875,23.4897,23.6858,2939500.0],["2016-10-05",23.7914,24.2515,23.7612,24.0026,3575800.0],["2016-10-06",23.9498,24.0026,23.6028,23.897,3183800.0],["2016-10-07",23.9196,24.0328,23.5425,23.9347,2546700.0],["2016-10-10",24.0026,24.1912,23.9498,23.9951,1895700.0],["2016-10-11",23.8744,23.9951,23.369,23.6103,2491900.0],["2016-10-12",23.6254,23.7838,23.4897,23.5425,1451800.0],["2016-10-13",23.2181,23.369,22.6825,22.9013,3041600.0],["2016-10-14",23.1804,23.467,23.1578,23.2784,2154000.0],["2016-10-17",23.3237,23.4218,22.9843,23.12,2174600.0],["2016-10-18",23.384,23.5123,23.1049,23.5123,2308800.0],["2016-10-19",23.5726,24.3496,23.4972,24.1912,4257900.0],["2016-10-20",24.0931,24.4552,24.0479,24.3345,3208100.0],["2016-10-21",24.1761,24.4175,23.9951,24.3948,4889400.0],["2016-10-24",24.5155,24.6815,24.4552,24.4627,3502500.0],["2016-10-25",24.6287,24.6438,24.0328,24.1987,4557500.0],["2016-10-26",24.2591,24.4778,24.0629,24.244,3780700.0],["2016-10-27",24.4552,24.591,24.1685,24.425,2280500.0],["2016-10-28",24.4401,24.4854,24.0403,24.2063,2353000.0],["2016-10-31",24.2742,24.4401,24.161,24.2968,2469400.0],["2016-11-01",24.4099,24.5306,23.98,24.3194,2737100.0],["2016-11-02",24.161,24.4099,23.2709,23.3539,5185000.0],["2016-11-03",23.5123,23.814,23.467,23.5123,2878700.0],["2016-11-04",23.6254,24.0856,23.3539,23.6782,2913300.0],["2016-11-07",24.2591,24.4552,24.0177,24.327,4437500.0],["2016-11-08",24.5004,24.5683,24.0328,24.4401,2546700.0],["2016-11-09",24.8927,26.4315,24.6287,26.1147,8113800.0],["2016-11-10",26.6804,27.8949,26.5522,27.6083,6758200.0],["2016-11-11",27.4725,27.9402,27.1255,27.8874,3986600.0],["2016-11-14",28.2276,29.3917,28.22,29.0515,5782500.0],["2016-11-15",28.6509,29.369,28.3258,29.301,3973400.0],["2016-11-16",28.0386,28.6131,27.6455,28.3183,5533700.0],["2016-11-17",28.3258,28.8172,28.152,28.6584,5111600.0],["2016-11-18",28.5753,29.044,28.4543,28.8852,3422200.0],["2016-11-21",29.0969,29.2179,28.7492,29.1347,2501900.0],["2016-11-22",28.8399,29.301,28.8399,29.2254,2918400.0],["2016-11-23",29.3766,29.6261,29.1876,29.5732,2365300.0],["2016-11-25",29.5505,29.6563,29.3237,29.558,946300.0],["2016-11-28",29.5051,29.5505,28.9381,29.0364,2178200.0],["2016-11-29",29.1876,29.2708,28.9004,29.1045,1966400.0],["2016-11-30",29.5958,30.2384,29.3917,30.0797,3953000.0],["2016-12-01",30.1023,30.7222,30.0721,30.5483,3849400.0],["2016-12-02",30.8432,30.8432,29.9889,30.4198,2389800.0],["2016-12-05",30.6995,30.9944,30.503,30.6542,3211600.0],["2016-12-06",30.76,31.7579,30.4652,31.6898,3455900.0],["2016-12-07",31.6596,31.9998,31.327,31.9696,2842500.0],["2016-12-08",32.0451,32.8389,31.9242,32.5743,4654100.0],["2016-12-09",32.5743,32.6953,32.2266,32.6801,2314200.0],["2016-12-12",32.6272,32.8616,32.0527,32.1056,2829300.0],["2016-12-13",32.1585,32.5365,31.4253,31.9242,2902600.0],["2016-12-14",31.6294,32.5138,31.2363,31.9015,3944100.0],["2016-12-15",32.3702,32.9825,32.1132,32.5365,3615000.0],["2016-12-16",32.3475,32.6801,31.6823,31.773,5517200.0],["2016-12-19",31.8183,32.2946,31.5991,32.2795,2212300.0],["2016-12-20",32.718,33.3303,32.476,33.1942,3220200.0],["2016-12-21",33.2093,33.2547,32.7784,32.9901,2647600.0],["2016-12-22",32.975,33.2244,32.665,33.0657,1556000.0],["2016-12-23",33.0959,33.2169,32.9523,33.1564,1243400.0],["2016-12-27",33.3378,33.3756,33.0128,33.2093,1096300.0],["2016-12-28",33.2849,33.2849,32.6424,32.7179,1055200.0],["2016-12-29",32.7104,32.9901,32.2266,32.3475,1551600.0],["2016-12-30",32.5592,32.7406,32.2719,32.5365,1938100.0],["2017-01-03",33.0657,33.5117,32.2946,32.6423,2896200.0],["2017-01-04",32.8465,33.1942,32.7709,33.111,1907500.0],["2017-01-05",33.2018,33.4663,32.2493,32.5743,2106000.0],["2017-01-06",32.7331,33.0581,32.5894,32.786,2149100.0],["2017-01-09",32.597,32.7255,31.9922,32.4307,2104900.0],["2017-01-10",32.597,33.1035,32.408,32.9296,1839600.0],["2017-01-11",33.0128,33.2018,32.6121,33.2018,2102200.0],["2017-01-12",32.9977,33.1791,32.0829,32.4836,2758200.0],["2017-01-13",32.7255,33.5041,32.529,33.1488,2732500.0],["2017-01-17",32.6953,32.7104,31.4857,31.5764,2889200.0],["2017-01-18",31.8637,32.1434,31.3119,32.1132,2142200.0],["2017-01-19",32.1963,32.4685,31.7806,31.9847,1778500.0],["2017-01-20",32.1208,32.4307,31.9015,32.0981,2371000.0],["2017-01-23",31.9091,32.2115,31.7125,31.9847,2628300.0],["2017-01-24",32.0678,32.4609,31.2665,32.1736,4064800.0],["2017-01-25",32.529,33.0052,32.4534,32.7179,2584600.0],["2017-01-26",32.8011,33.1942,32.5592,32.8616,2711900.0],["2017-01-27",32.7633,32.786,32.3248,32.597,1972100.0],["2017-01-30",32.3778,32.5365,31.5311,31.9469,3517700.0],["2017-01-31",31.8864,32.3853,31.6142,31.894,2542100.0],["2017-02-01",32.2719,32.7331,32.0225,32.0981,2501700.0],["2017-02-02",31.6596,32.0073,31.4328,31.5764,2827500.0],["2017-02-03",32.1207,32.7935,31.8486,32.7406,3350600.0],["2017-02-06",32.4307,32.8994,32.1661,32.4836,1410300.0],["2017-02-07",32.5441,32.7028,32.2644,32.3702,1741500.0],["2017-02-08",32.1434,32.1812,31.6067,31.8788,1748100.0],["2017-02-09",32.5516,32.665,31.9393,32.6197,2011100.0],["2017-02-10",32.8313,33.0128,32.5819,32.9372,2458800.0],["2017-02-13",33.164,33.7158,33.0732,33.3227,2197200.0],["2017-02-14",33.3454,34.2391,33.194,34.1406,2456500.0],["2017-02-15",34.33,34.4739,34.1179,34.3073,2690800.0],["2017-02-16",34.1709,34.3376,33.6862,34.0043,1977400.0],["2017-02-17",33.6862,33.9134,33.4212,33.815,1185300.0],["2017-02-21",33.9664,34.2391,33.6787,33.9967,1726300.0],["2017-02-22",33.7393,34.1785,33.6862,33.8831,2276100.0],["2017-02-23",33.9589,34.0573,33.6181,33.9437,1960400.0],["2017-02-24",33.459,33.7393,33.3227,33.7393,3605300.0],["2017-02-27",33.815,34.2618,33.709,34.1634,2298900.0],["2017-02-28",34.027,34.2012,33.8529,34.0043,2485700.0],["2017-03-01",36.602,36.602,34.7995,35.2388,3320700.0],["2017-03-02",35.3448,35.3599,34.0498,34.0498,2925900.0],["2017-03-03",34.0422,34.5117,33.8907,34.3527,2686400.0],["2017-03-06",34.1028,34.4057,33.8453,34.33,1706100.0],["2017-03-07",34.383,34.595,34.0573,34.2921,1738700.0],["2017-03-08",34.7162,35.0646,34.2012,34.277,3154400.0],["2017-03-09",34.3451,34.6556,34.1028,34.2921,1963200.0],["2017-03-10",34.5042,34.5042,33.5423,34.0119,2431400.0],["2017-03-13",33.9892,34.3451,33.815,34.1028,1632000.0],["2017-03-14",33.8604,33.868,33.0804,33.6938,2487900.0],["2017-03-15",33.8604,34.1482,33.3151,33.3757,2893800.0],["2017-03-16",33.6029,33.7923,33.3909,33.5954,1802700.0],["2017-03-17",33.6332,33.7544,32.9743,33.1409,4240000.0],["2017-03-20",33.0577,33.1334,32.7017,32.7093,2322000.0],["2017-03-21",32.9213,32.9592,30.8538,30.9295,4855400.0],["2017-03-22",30.7326,31.1492,29.9601,30.8462,3151600.0],["2017-03-23",30.8462,31.4975,30.5281,30.9674,2953800.0],["2017-03-24",31.081,31.2249,30.6039,30.9825,2824900.0],["2017-03-27",30.1419,30.975,29.6042,30.8841,3237500.0],["2017-03-28",30.6948,31.5051,30.5282,31.2779,2392400.0],["2017-03-29",31.5505,31.5505,30.9977,31.2931,2055900.0],["2017-03-30",31.3991,32.2549,31.2628,32.0958,3212100.0],["2017-03-31",31.8838,32.2549,31.6793,31.808,2575200.0],["2017-04-03",31.808,32.005,31.1037,31.6339,2539600.0],["2017-04-04",31.4294,31.7323,31.3309,31.5505,2080500.0],["2017-04-05",31.8383,32.111,31.0356,31.0886,2554200.0],["2017-04-06",31.1264,31.5354,30.7629,31.4294,2290300.0],["2017-04-07",31.1567,31.649,30.9523,31.4445,2124500.0],["2017-04-10",31.3991,31.649,30.8538,30.9977,1931900.0],["2017-04-11",30.8387,31.0204,30.3464,31.0053,2931600.0],["2017-04-12",31.0356,31.0659,30.3388,30.4373,3286600.0],["2017-04-13",30.1949,30.6872,29.8617,29.8768,2627800.0],["2017-04-17",29.9223,30.4524,29.7027,30.4297,2241300.0],["2017-04-18",30.1495,30.513,29.8011,30.1646,2300700.0],["2017-04-19",30.513,30.6796,30.1116,30.2782,2711600.0],["2017-04-20",30.5206,31.2022,30.4221,31.1113,2966200.0],["2017-04-21",31.0128,31.1946,30.7326,30.9371,2229400.0],["2017-04-24",31.8762,32.1261,31.4824,31.7778,4473000.0],["2017-04-25",30.9825,31.5203,30.6342,30.6645,6950300.0],["2017-04-26",30.672,31.5354,30.6417,31.187,3849600.0],["2017-04-27",31.2779,31.2779,30.4827,30.7932,2742600.0],["2017-04-28",30.8538,30.9068,30.2858,30.3161,3811600.0],["2017-05-01",30.4827,30.9598,30.2707,30.6872,2902600.0],["2017-05-02",30.7175,31.0431,30.0662,30.2782,2636800.0],["2017-05-03",30.1343,30.8084,30.0889,30.7326,2503500.0],["2017-05-04",31.1264,31.3764,30.7705,30.8008,3267400.0],["2017-05-05",30.9674,30.9674,30.6418,30.8614,2355900.0],["2017-05-08",30.8614,31.3158,30.8387,31.2022,2644800.0],["2017-05-09",31.2779,31.4975,30.8462,30.9977,2070200.0],["2017-05-10",30.8311,31.0583,30.6417,31.0053,2405700.0],["2017-05-11",30.8538,30.9598,30.3237,30.5963,1850000.0],["2017-05-12",30.2934,30.4751,30.0435,30.407,2112300.0],["2017-05-15",30.5584,30.8159,30.4751,30.7023,3046800.0],["2017-05-16",30.9072,31.0286,30.4443,30.8541,3796300.0],["2017-05-17",30.1332,30.2926,29.1619,29.5869,4023800.0],["2017-05-18",29.5034,30.2546,29.4882,30.0346,2866000.0],["2017-05-19",30.1408,30.892,30.0346,30.4292,3935700.0],["2017-05-22",30.505,30.8465,30.285,30.5126,3096000.0],["2017-05-23",30.5278,31.446,30.4899,31.3701,3029700.0],["2017-05-24",31.1197,31.2335,30.5961,30.8845,2568300.0],["2017-05-25",30.9755,31.2563,30.7555,31.0211,3933100.0],["2017-05-26",31.0286,31.2639,30.6644,30.6947,2195400.0],["2017-05-30",30.4519,30.5961,30.0497,30.2546,3259400.0],["2017-05-31",30.3381,30.672,29.8525,30.4064,13834700.0],["2017-06-01",30.7175,30.7706,30.1484,30.7706,2667300.0],["2017-06-02",30.247,30.6796,30.0649,30.4292,2848600.0],["2017-06-05",30.5733,31.2411,30.4292,30.7023,3186600.0],["2017-06-06",30.3685,30.7403,30.156,30.5506,3676700.0],["2017-06-07",30.634,30.8313,30.543,30.7023,2284100.0],["2017-06-08",30.6796,31.9013,30.6189,31.4081,3653300.0],["2017-06-09",31.7268,32.2731,31.4915,32.1289,3191100.0],["2017-06-12",32.0682,32.8195,32.0682,32.5767,4060500.0],["2017-06-13",32.736,33.0623,32.478,32.7284,2556300.0],["2017-06-14",32.2504,32.8347,31.9468,32.8043,2643300.0],["2017-06-15",32.6298,32.9788,32.4401,32.5311,1873800.0],["2017-06-16",32.5463,32.8271,32.4249,32.6981,3442500.0],["2017-06-19",33.1382,33.2444,32.7664,32.903,1561800.0],["2017-06-20",32.7208,32.8954,32.5311,32.5994,2508100.0],["2017-06-21",32.6525,32.8043,32.0606,32.1214,2123500.0],["2017-06-22",32.0682,32.1972,31.6509,32.0986,1826000.0],["2017-06-23",32.3262,32.5084,31.7419,31.8178,2095900.0],["2017-06-26",31.9165,32.3262,31.7951,32.1289,1468500.0],["2017-06-27",32.2959,32.6905,32.2504,32.2807,2057500.0],["2017-06-28",32.4628,33.0016,32.4628,32.607,3828500.0],["2017-06-29",33.6997,34.0336,32.9181,33.381,4443800.0],["2017-06-30",33.4948,33.548,32.9409,33.3203,2047500.0],["2017-07-03",33.5707,34.2157,33.3658,33.9426,1435300.0],["2017-07-05",33.9653,34.0184,33.4797,33.9501,2217900.0],["2017-07-06",33.9653,34.0488,33.4417,33.4797,2077400.0],["2017-07-07",33.6314,33.768,33.2217,33.7225,1476000.0],["2017-07-10",33.6694,34.0336,33.4873,33.8894,2232100.0],["2017-07-11",33.9046,34.3447,33.7528,34.2992,5772900.0],["2017-07-12",34.2385,34.3599,33.7301,33.9881,2243400.0],["2017-07-13",34.0715,34.2385,33.9122,34.1474,1855000.0],["2017-07-14",33.6466,34.0867,33.3431,33.935,1827200.0],["2017-07-17",33.8894,33.9881,33.4948,33.6466,3500400.0],["2017-07-18",33.3734,33.6011,33.0775,33.4493,2276900.0],["2017-07-19",33.4417,33.6845,33.1534,33.3734,1614900.0],["2017-07-20",33.3507,33.5783,33.0851,33.2672,1578000.0],["2017-07-21",33.0471,33.4569,32.903,33.0396,2170000.0],["2017-07-24",33.0471,33.6618,33.0471,33.6314,1829400.0],["2017-07-25",34.2916,34.4206,33.768,33.8818,2768000.0],["2017-07-26",34.9063,35.1263,34.3296,34.6559,4601300.0],["2017-07-27",34.8,34.8,33.9046,34.2537,4096000.0],["2017-07-28",34.2309,34.4813,34.0033,34.3447,2179800.0],["2017-07-31",34.4434,34.6483,34.3371,34.3903,2723400.0],["2017-08-01",34.5344,34.5876,34.1399,34.4358,3371700.0],["2017-08-02",34.3675,34.709,34.193,34.6938,2222600.0],["2017-08-03",34.6483,34.7924,34.3827,34.5193,2479100.0],["2017-08-04",34.8607,35.2326,34.7166,34.9973,2118800.0],["2017-08-07",34.7545,34.9746,34.5117,34.7241,1998400.0],["2017-08-08",34.5952,35.2553,34.4661,34.7621,2354800.0],["2017-08-09",34.4813,34.6103,34.1702,34.3675,2224300.0],["2017-08-10",34.322,34.322,33.548,33.7225,2714000.0],["2017-08-11",33.9046,34.1019,33.2975,33.4721,1898100.0],["2017-08-14",33.8439,34.2537,33.5404,34.1398,1539300.0],["2017-08-15",34.642,34.8246,34.3148,34.3377,1235600.0],["2017-08-16",34.9159,34.9235,34.2464,34.3301,1506900.0],["2017-08-17",34.2159,34.3605,33.2953,33.3638,1696900.0],["2017-08-18",33.3029,33.6301,33.0594,33.417,1482900.0],["2017-08-21",33.3638,33.3866,32.9377,33.1279,1497100.0],["2017-08-22",33.2572,33.4931,33.1888,33.4703,1347700.0],["2017-08-23",33.1812,33.7442,33.1736,33.4246,1497200.0],["2017-08-24",33.6377,33.8279,33.4627,33.767,1215900.0],["2017-08-25",33.7975,34.1627,33.729,34.0105,1381300.0],["2017-08-28",34.117,34.254,33.5236,33.6909,1772000.0],["2017-08-29",33.2268,33.379,32.9149,33.2572,2427300.0],["2017-08-30",33.2801,33.5692,33.1583,33.3409,1536000.0],["2017-08-31",33.4246,33.5996,33.1736,33.2192,1648900.0],["2017-09-01",33.242,33.9344,33.204,33.7214,1481900.0],["2017-09-05",33.4779,33.4931,32.4736,32.5344,2286700.0],["2017-09-06",32.6714,32.7855,32.1388,32.4203,2455900.0],["2017-09-07",32.3442,32.3823,31.3703,31.4464,2812500.0],["2017-09-08",31.6442,31.8953,31.4312,31.6823,2230200.0],["2017-09-11",31.9942,32.6333,31.9638,32.5116,3184300.0],["2017-09-12",32.6486,33.1964,32.5268,32.9681,2852100.0],["2017-09-13",32.8692,32.8768,32.3138,32.7551,4222500.0],["2017-09-14",32.7094,33.1203,32.367,32.4583,3067600.0],["2017-09-15",32.1844,32.9529,32.1236,32.9301,3177200.0],["2017-09-18",33.0442,33.5616,32.8692,33.4475,3128900.0],["2017-09-19",33.5007,33.8355,33.3942,33.7899,2181100.0],["2017-09-20",33.8127,34.3909,33.3638,34.3225,2740700.0],["2017-09-21",34.3529,34.6496,34.1703,34.5127,1959500.0],["2017-09-22",34.3681,34.3833,34.0942,34.3301,1173000.0],["2017-09-25",34.1931,34.8627,34.1551,34.5812,2240300.0],["2017-09-26",34.6953,34.9844,34.5355,34.8779,1800900.0],["2017-09-27",35.2964,35.7377,35.0605,35.4485,2590800.0],["2017-09-28",35.6844,35.7377,35.2964,35.7148,2423300.0],["2017-09-29",35.7377,36.2931,35.5322,35.8974,1982600.0],["2017-10-02",35.4942,36.0192,35.2583,35.9735,2236700.0],["2017-10-03",35.9279,36.0192,35.479,35.7072,1829300.0],["2017-10-04",35.7072,35.7985,35.479,35.5246,1023600.0],["2017-10-05",35.6235,36.3616,35.4257,36.2627,1849400.0],["2017-10-06",36.4224,36.7192,36.08,36.43,2316100.0],["2017-10-09",36.4985,36.4985,36.004,36.0192,1281100.0],["2017-10-10",36.0192,36.3311,35.9051,36.3007,1455600.0],["2017-10-11",36.217,36.255,35.8289,35.9735,1507300.0],["2017-10-12",36.1409,36.2322,35.517,35.5475,1623200.0],["2017-10-13",35.342,35.6768,35.1137,35.4561,1204700.0],["2017-10-16",35.38,35.692,35.3572,35.6007,1063400.0],["2017-10-17",35.692,35.7377,34.9692,34.992,1324600.0],["2017-10-18",35.1746,35.3268,34.8398,35.129,2649200.0],["2017-10-19",34.7714,35.1822,34.4518,35.0377,2174100.0],["2017-10-20",35.5855,35.7453,35.4181,35.5779,2134400.0],["2017-10-23",35.6387,35.7605,35.1822,35.2964,2156900.0],["2017-10-24",34.429,35.8746,34.2844,35.2659,3804700.0],["2017-10-25",35.304,35.6692,34.6344,34.992,3037800.0],["2017-10-26",35.1518,35.7453,35.0224,35.7072,2528500.0],["2017-10-27",35.6235,35.9887,35.5322,35.8442,2395500.0],["2017-10-30",35.6235,36.0116,35.4181,35.6083,2139500.0],["2017-10-31",35.517,35.8137,35.3344,35.3496,1445300.0],["2017-11-01",35.5398,35.8061,35.1214,35.167,1400100.0],["2017-11-02",35.129,35.6996,34.992,35.6463,1496000.0],["2017-11-03",35.5855,35.8594,35.2811,35.6159,1249300.0],["2017-11-06",35.5703,35.6387,35.0681,35.342,1505000.0],["2017-11-07",35.3344,35.4105,34.079,34.1474,2413000.0],["2017-11-08",34.0257,34.1779,33.5996,33.8888,2940600.0],["2017-11-09",33.6377,33.9953,33.2268,33.4551,2076100.0],["2017-11-10",33.554,33.7975,33.3486,33.4246,2049000.0],["2017-11-13",33.2116,34.642,33.0975,34.5659,3651300.0],["2017-11-14",34.4514,35.9556,34.4361,35.4975,4487100.0],["2017-11-15",35.1157,35.8487,34.8484,35.5051,2180700.0],["2017-11-16",35.6731,35.8793,35.1691,35.2073,2136300.0],["2017-11-17",35.0546,35.4746,34.8408,35.3524,1291000.0],["2017-11-20",35.4746,36.009,35.2837,35.9632,2387100.0],["2017-11-21",36.1465,36.1465,35.6654,35.8029,1619400.0],["2017-11-22",35.925,35.925,35.3906,35.3906,1204200.0],["2017-11-24",35.6196,35.7647,35.36,35.3906,688600.0],["2017-11-27",35.3142,35.6502,35.1768,35.444,1717500.0],["2017-11-28",35.5967,36.7573,35.528,36.7191,3198100.0],["2017-11-29",37.078,38.1393,37.0322,37.7881,3982500.0],["2017-11-30",38.1241,38.5669,37.7194,37.8339,3451700.0],["2017-12-01",37.811,38.4371,36.8642,38.2386,4038800.0],["2017-12-04",38.9716,39.8268,38.5669,39.5061,3789700.0],["2017-12-05",39.7199,39.8573,38.7655,38.8494,2436800.0],["2017-12-06",38.5211,38.7196,38.0706,38.1164,3233800.0],["2017-12-07",38.1088,38.8342,37.8721,38.5364,2414600.0],["2017-12-08",38.8494,38.964,38.4906,38.8876,1653400.0],["2017-12-11",38.8647,38.9869,38.0248,38.1317,1857000.0],["2017-12-12",38.2004,38.6433,38.0935,38.5288,2432700.0],["2017-12-13",38.6433,38.8036,37.8339,37.9943,2193600.0],["2017-12-14",38.1088,38.3684,37.5132,37.582,2788900.0],["2017-12-15",37.643,38.7273,37.582,38.1852,4481600.0],["2017-12-18",38.5593,39.1167,38.5593,38.9258,2616500.0],["2017-12-19",39.0785,39.2007,38.7425,38.8571,1336400.0],["2017-12-20",39.2694,39.3381,38.3379,38.7349,1701200.0],["2017-12-21",39.0327,39.4221,38.8647,39.2923,1607200.0],["2017-12-22",39.3228,39.3916,38.8724,39.193,879900.0],["2017-12-26",39.1319,39.6817,38.6815,38.8342,808100.0],["2017-12-27",38.7731,38.8571,38.5288,38.7197,694600.0],["2017-12-28",38.88,39.2236,38.5822,39.2007,976400.0],["2017-12-29",39.1549,39.361,38.796,38.8113,1261800.0],["2018-01-02",39.8344,39.8344,38.2997,38.712,2387100.0],["2018-01-03",38.7044,38.8265,38.3913,38.6662,1575700.0],["2018-01-04",38.9563,39.4221,38.5975,38.8265,3309200.0],["2018-01-05",39.0251,39.0938,38.5364,38.8418,1212200.0],["2018-01-08",38.8418,38.9411,38.544,38.6509,1697700.0],["2018-01-09",38.8418,39.8115,38.6738,39.5595,1888100.0],["2018-01-10",39.5901,40.5216,39.5825,39.9719,2790500.0],["2018-01-11",40.1551,40.6438,39.9948,40.5522,1242800.0],["2018-01-12",40.7583,41.0561,40.5064,40.682,1634400.0],["2018-01-16",40.9721,41.1325,40.094,40.3918,1512100.0],["2018-01-17",40.5827,40.8805,39.9566,40.7125,1351100.0],["2018-01-18",40.7507,40.8881,40.2315,40.3613,1393500.0],["2018-01-19",40.1857,41.0408,40.1857,41.0256,2438900.0],["2018-01-22",41.0561,41.3997,40.6973,41.3539,2546900.0],["2018-01-23",41.2088,41.9037,40.5827,41.3615,2941400.0],["2018-01-24",41.5142,41.6059,40.514,41.0332,2260300.0],["2018-01-25",41.1325,41.1935,40.2773,40.4834,1964700.0],["2018-01-26",40.7507,41.2852,40.4376,41.247,1676700.0],["2018-01-29",41.2317,42.0105,41.1172,41.3768,2841300.0],["2018-01-30",41.0103,41.6822,41.0103,41.1783,2444700.0],["2018-01-31",41.2012,41.8884,41.1325,41.2546,2243800.0],["2018-02-01",41.0714,41.9953,40.9187,41.98,3541700.0],["2018-02-02",41.8197,42.4611,41.2165,41.3463,4533600.0],["2018-02-05",40.8805,41.3539,39.109,39.4374,3305300.0],["2018-02-06",38.4906,40.2849,37.9943,40.1017,3682500.0],["2018-02-07",39.8802,41.4761,39.8726,41.247,6427300.0],["2018-02-08",41.247,41.4837,38.712,38.7197,3213100.0],["2018-02-09",39.3992,39.7428,38.1699,39.4297,2791700.0],["2018-02-12",39.7581,40.094,39.1625,39.7504,2571300.0],["2018-02-13",39.3916,39.8421,39.3305,39.6741,1767100.0],["2018-02-14",40.157,41.9812,39.7201,41.782,4791300.0],["2018-02-15",42.1269,42.2035,41.5903,41.9812,2250000.0],["2018-02-16",41.8586,42.4335,41.7743,42.2112,2343100.0],["2018-02-20",42.0502,42.4641,41.8433,42.1346,2093200.0],["2018-02-21",42.1882,43.361,41.9276,42.8167,2644800.0],["2018-02-22",43.0007,43.1003,41.782,41.9429,1836000.0],["2018-02-23",42.0579,42.6941,41.9123,42.6788,2001600.0],["2018-02-26",43.0007,43.1617,42.4411,43.1463,1938100.0],["2018-02-27",43.154,43.7442,42.7248,42.7248,1715700.0],["2018-02-28",42.8551,43.1617,42.1116,42.1346,3168400.0],["2018-03-01",42.2419,42.6634,41.4677,41.6823,2848500.0],["2018-03-02",41.4984,42.1192,40.9312,42.0119,2226700.0],["2018-03-05",41.69,42.9164,41.3681,42.7018,4642700.0],["2018-03-06",42.7861,43.3609,42.3492,43.338,1600400.0],["2018-03-07",42.7937,43.7519,42.7937,43.6369,1405400.0],["2018-03-08",43.6216,43.7902,42.3338,43.0007,2060000.0],["2018-03-09",43.4989,43.7289,43.1617,43.7212,1883100.0],["2018-03-12",43.7212,43.9128,42.7707,43.3686,3135800.0],["2018-03-13",43.7212,43.9128,42.5101,42.7324,2462000.0],["2018-03-14",42.9011,42.9011,41.7666,41.9889,1828200.0],["2018-03-15",42.5944,42.5944,41.7513,41.9659,2291600.0],["2018-03-16",42.1575,42.7707,42.0962,42.5561,5493300.0],["2018-03-19",42.4028,42.7477,41.6517,42.1499,1669500.0],["2018-03-20",42.4258,42.5178,41.7513,42.0043,2864300.0],["2018-03-21",42.1115,42.7554,41.69,42.2342,2028900.0],["2018-03-22",41.7973,41.9276,40.6015,40.6782,2809700.0],["2018-03-23",40.7932,40.9081,39.2218,39.2678,3401200.0],["2018-03-26",40.0114,40.9388,39.7814,40.8085,2457800.0],["2018-03-27",40.8162,41.1687,39.5668,39.8734,2262400.0],["2018-03-28",39.9347,40.3409,39.5131,39.9883,1968600.0],["2018-03-29",40.1723,40.6475,39.8427,40.4176,1747400.0],["2018-04-02",40.3486,40.4712,38.9689,39.3751,2250200.0],["2018-04-03",39.6817,40.1187,39.3368,39.8121,2431700.0],["2018-04-04",39.1069,40.6322,39.0456,40.5096,2105400.0],["2018-04-05",40.7548,40.9771,40.3333,40.5402,1545900.0],["2018-04-06",40.134,40.6169,39.0149,39.4288,2475600.0],["2018-04-09",39.8121,40.5556,39.5591,39.5744,1601500.0],["2018-04-10",40.203,40.4099,39.6971,40.1646,1635900.0],["2018-04-11",39.7201,40.3639,39.6128,39.9653,1981000.0],["2018-04-12",40.2489,41.7206,40.2106,41.4907,2284800.0],["2018-04-13",41.7666,41.8203,40.3639,40.5096,2365500.0],["2018-04-16",40.8162,41.1611,40.4253,40.8622,1459100.0],["2018-04-17",41.0998,41.0998,39.5208,39.7967,2023200.0],["2018-04-18",39.9577,40.3409,39.6511,39.9194,2701000.0],["2018-04-19",39.881,40.9081,39.8044,40.7855,2154800.0],["2018-04-20",40.8162,41.4294,40.8162,41.2377,2493000.0],["2018-04-23",41.4294,41.6823,41.1611,41.5903,2963900.0],["2018-04-24",43.6522,43.6522,41.8509,42.2265,4341700.0],["2018-04-25",42.1192,42.8627,41.4294,42.3568,3530200.0],["2018-04-26",42.2495,42.5715,41.9736,42.2112,1621100.0],["2018-04-27",42.4258,42.924,42.1729,42.6174,1682200.0],["2018-04-30",42.7324,43.1617,41.9582,41.9659,2115100.0],["2018-05-01",41.8203,42.5408,41.4524,42.1959,2102500.0],["2018-05-02",42.0886,43.016,41.782,42.3032,3247100.0],["2018-05-03",42.0732,42.4488,41.3757,41.736,2587000.0],["2018-05-04",41.4447,42.8704,41.2071,42.5101,2144200.0],["2018-05-07",42.5791,42.947,42.1039,42.5485,1774000.0],["2018-05-08",42.5485,43.5909,42.5331,42.8857,3088400.0],["2018-05-09",43.2076,44.0891,42.9547,43.9052,2355800.0],["2018-05-10",43.8438,44.5567,43.6369,44.2884,2069100.0],["2018-05-11",44.3957,44.6717,44.1198,44.3114,1436300.0],["2018-05-14",44.503,44.595,43.9128,44.1581,1273700.0],["2018-05-15",44.0278,44.664,43.8132,44.3267,2223500.0],["2018-05-16",44.2498,44.5884,44.0496,44.4576,1351600.0],["2018-05-17",44.3421,44.9964,44.0804,44.8732,1615600.0],["2018-05-18",44.7808,44.8578,44.4345,44.4653,996500.0],["2018-05-21",44.804,45.1349,44.4961,44.6115,1337300.0],["2018-05-22",44.7501,45.5583,44.6192,45.058,1886100.0],["2018-05-23",44.9117,45.1503,44.319,44.65,1634200.0],["2018-05-24",44.7116,44.7424,43.7957,44.5346,1819000.0],["2018-05-25",44.1805,44.396,43.788,43.9111,1696100.0],["2018-05-29",43.4878,43.7418,42.0254,42.2717,3153800.0],["2018-05-30",43.0721,43.0721,42.364,42.7412,2217800.0],["2018-05-31",42.7027,42.7566,42.0715,42.187,2223200.0],["2018-06-01",42.8797,43.1491,42.5949,42.8412,1660200.0],["2018-06-04",42.8643,43.2184,42.7027,43.1722,1293800.0],["2018-06-05",42.9798,43.1876,42.3409,42.9336,1546600.0],["2018-06-06",43.1799,44.1728,43.1414,43.9881,1948100.0],["2018-06-07",44.0727,44.3344,43.4878,43.8418,1677500.0],["2018-06-08",43.8418,44.1266,43.6032,44.0189,1519800.0],["2018-06-11",44.142,44.2883,43.4416,43.5417,1907500.0],["2018-06-12",43.7495,43.888,43.126,43.3723,1450000.0],["2018-06-13",43.4955,43.9034,42.8951,43.1029,2080400.0],["2018-06-14",43.1183,43.303,42.4718,42.6796,1854400.0],["2018-06-15",42.3409,42.6873,41.7637,42.5487,2710500.0],["2018-06-18",42.3024,42.9028,42.0331,42.7951,1562600.0],["2018-06-19",42.287,43.0721,42.1331,43.026,1732600.0],["2018-06-20",43.3338,43.6648,43.1645,43.2338,1495300.0],["2018-06-21",43.1106,43.6032,42.872,43.4955,1727100.0],["2018-06-22",43.8957,44.065,42.6334,42.7258,2127200.0],["2018-06-25",42.6873,42.6873,41.4404,42.0484,2231700.0],["2018-06-26",42.0715,42.2178,41.1017,41.5866,2113300.0],["2018-06-27",41.6174,41.8406,40.7092,40.8323,1896800.0],["2018-06-28",40.9478,41.3095,40.5244,40.9247,1909200.0],["2018-06-29",41.1787,41.7329,40.5475,40.5552,2740900.0],["2018-07-02",40.3551,40.8631,40.2089,40.763,2197500.0],["2018-07-03",40.7708,41.1556,40.2166,40.2782,886700.0],["2018-07-05",40.6245,40.7477,40.1088,40.3166,1625200.0],["2018-07-06",40.2166,40.7015,39.8933,40.4706,1476500.0],["2018-07-09",40.74,41.5789,40.5629,41.5097,1937700.0],["2018-07-10",41.8329,41.9638,40.9709,41.1171,2453100.0],["2018-07-11",40.9786,41.4019,40.7784,40.8939,1756200.0],["2018-07-12",42.3255,42.3255,40.1011,40.4475,1874300.0],["2018-07-13",40.332,40.3859,39.7086,39.8394,2433100.0],["2018-07-16",39.8779,40.4552,39.8779,40.3243,1925300.0],["2018-07-17",40.3012,41.0171,40.3012,40.84,2228800.0],["2018-07-18",40.8246,41.8252,40.8246,41.6713,2878800.0],["2018-07-19",41.8714,41.9253,40.8631,40.9478,2399700.0],["2018-07-20",40.9247,41.1017,40.4552,40.8015,2394400.0],["2018-07-23",40.9093,41.7406,40.8554,41.4096,2607300.0],["2018-07-24",39.9472,41.0094,39.6778,40.2166,4974300.0],["2018-07-25",40.0318,40.4321,39.4238,39.6547,5145000.0],["2018-07-26",39.7009,40.3782,39.062,39.7855,2061400.0],["2018-07-27",39.9241,40.3705,39.4931,39.7778,3058600.0],["2018-07-30",39.8856,40.3936,39.7701,40.3166,3955600.0],["2018-07-31",40.3628,40.486,39.5392,39.7932,2968400.0],["2018-08-01",39.9703,41.1864,39.9703,40.6476,3497100.0],["2018-08-02",40.5014,41.4558,40.2704,41.2018,3180600.0],["2018-08-03",41.1941,41.4404,40.8323,41.0555,1803600.0],["2018-08-06",40.9863,41.2403,40.6168,40.9709,1787200.0],["2018-08-07",41.0478,41.6251,40.9786,41.0863,1799400.0],["2018-08-08",41.0709,41.4558,40.8323,41.3172,1539500.0],["2018-08-09",41.2095,41.4019,40.8631,40.9093,780500.0],["2018-08-10",40.4706,41.0555,40.409,40.84,1788600.0],["2018-08-13",40.84,41.0017,40.4398,40.4629,1429500.0],["2018-08-14",40.6399,41.3172,40.5168,41.2326,2577300.0],["2018-08-15",40.923,41.2016,40.6366,40.8069,2054100.0],["2018-08-16",40.861,41.8286,40.8533,41.5964,1522800.0],["2018-08-17",41.4493,41.7821,41.0313,41.5886,1321200.0],["2018-08-20",41.5964,41.9447,41.4416,41.7821,1542200.0],["2018-08-21",41.9447,42.3859,41.7821,41.9679,1649600.0],["2018-08-22",41.7589,41.9602,41.0313,41.8518,651800.0],["2018-08-23",41.7666,41.8208,41.31,41.4725,1084800.0],["2018-08-24",41.6505,41.7434,41.3177,41.3487,780900.0],["2018-08-27",41.5886,41.906,41.4261,41.5422,1326300.0],["2018-08-28",41.7512,41.7821,41.2713,41.4261,1244300.0],["2018-08-29",41.4183,41.7666,41.1165,41.5499,2068600.0],["2018-08-30",41.3951,41.5731,41.1165,41.1552,2648900.0],["2018-08-31",41.0468,41.2945,40.9307,41.2481,1644100.0],["2018-09-04",41.2945,41.7976,41.1629,41.7357,1987500.0],["2018-09-05",41.7125,42.084,41.5422,41.666,1213500.0],["2018-09-06",41.6506,41.7512,41.2481,41.2713,1100800.0],["2018-09-07",41.1474,41.3022,40.6366,40.8378,2152000.0],["2018-09-10",40.9462,41.2558,40.8688,40.9694,1352100.0],["2018-09-11",41.0158,41.4261,40.8997,41.1552,1048100.0],["2018-09-12",41.101,41.1319,40.296,40.4431,1543700.0],["2018-09-13",40.5669,40.6985,39.8858,39.9477,1871100.0],["2018-09-14",40.0406,40.6366,39.8857,40.4121,1741800.0],["2018-09-17",40.4431,40.4663,39.8238,40.0251,1567900.0],["2018-09-18",40.0638,40.0638,39.6613,39.8703,1701200.0],["2018-09-19",39.8548,40.5205,39.7851,40.3115,1761100.0],["2018-09-20",40.4663,40.8843,40.3192,40.6366,2199600.0],["2018-09-21",40.5669,40.7914,40.3192,40.6907,5125800.0],["2018-09-24",40.5901,40.6443,39.9941,40.1721,1668400.0],["2018-09-25",40.2496,40.4508,40.0406,40.1025,1265900.0],["2018-09-26",40.2495,40.296,39.3362,39.4446,1700700.0],["2018-09-27",39.4678,39.4678,38.9027,38.9337,1569300.0],["2018-09-28",38.6705,38.9647,38.5389,38.8176,1871900.0],["2018-10-01",39.0034,39.1117,38.1751,38.3687,2262000.0],["2018-10-02",38.5699,38.6705,38.059,38.2603,1616500.0],["2018-10-03",38.5931,39.5142,38.4151,39.3052,2217200.0],["2018-10-04",39.4368,40.2418,39.3904,39.8857,2040000.0],["2018-10-05",39.8625,40.1489,39.3981,39.6071,1728700.0],["2018-10-08",39.5761,40.4353,39.4059,40.3192,2125500.0],["2018-10-09",40.1799,40.2573,39.8238,39.9941,1524600.0],["2018-10-10",40.1335,40.4508,39.313,39.3362,2224400.0],["2018-10-11",39.0962,39.3362,38.0126,38.0668,3110400.0],["2018-10-12",38.5003,38.8795,36.4955,37.3237,3752000.0],["2018-10-15",37.2463,37.7262,37.1147,37.1534,2052000.0],["2018-10-16",37.3624,37.3702,36.7509,37.285,2728900.0],["2018-10-17",37.0992,37.8346,36.7045,37.494,2642600.0],["2018-10-18",37.3624,37.6643,36.5884,36.6503,3445200.0],["2018-10-19",36.5574,37.0992,36.2246,36.3562,3083700.0],["2018-10-22",36.5032,36.5652,34.9861,35.1022,3468000.0],["2018-10-23",36.7896,36.9444,35.497,36.5187,4688300.0],["2018-10-24",36.5265,36.6348,35.2416,35.3112,4266600.0],["2018-10-25",35.5202,36.7974,35.5202,36.4955,3108900.0],["2018-10-26",36.1085,36.6194,35.6983,36.0388,3596100.0],["2018-10-29",36.8051,37.1225,35.9924,36.4104,4494600.0],["2018-10-30",36.5807,36.72,35.9072,36.302,5212400.0],["2018-10-31",36.7045,37.3392,36.3949,36.4181,5025400.0],["2018-11-01",36.5497,37.076,36.5342,36.8283,4362700.0],["2018-11-02",37.2541,37.8114,37.0451,37.285,2389600.0],["2018-11-05",37.3856,37.8888,37.3237,37.6643,2282600.0],["2018-11-06",37.4708,38.2603,37.316,38.0745,2650000.0],["2018-11-07",38.4615,38.5467,37.4243,38.477,2606900.0],["2018-11-08",38.3377,39.3594,38.2138,39.0266,3506900.0],["2018-11-09",38.9027,39.4291,38.508,38.8253,2155900.0],["2018-11-12",38.7015,39.0343,38.1906,38.268,1922900.0],["2018-11-13",38.307,39.0234,38.0811,38.1123,3595900.0],["2018-11-14",38.2992,38.5484,36.9519,37.2634,3548300.0],["2018-11-15",36.9675,37.6995,36.7105,37.6528,2334400.0],["2018-11-16",37.3569,38.1279,37.2323,37.7151,3324400.0],["2018-11-19",37.7385,38.307,37.5516,37.7696,2257300.0],["2018-11-20",37.5516,37.7463,36.8507,36.8974,2292400.0],["2018-11-21",36.9675,37.4893,36.5158,36.6872,1676200.0],["2018-11-23",36.4224,36.9909,36.181,36.6171,924000.0],["2018-11-26",37.0298,37.7618,36.8896,37.4348,1664400.0],["2018-11-27",37.5204,37.7151,37.1155,37.3179,1442600.0],["2018-11-28",37.3024,37.7541,36.7884,37.6217,1336000.0],["2018-11-29",37.2868,37.7774,37.1778,37.5438,1177100.0],["2018-11-30",37.4504,38.1123,37.3413,37.8942,4656300.0],["2018-12-03",38.2914,38.525,37.4581,37.684,2529000.0],["2018-12-04",37.575,37.6684,35.2153,35.7371,3636700.0],["2018-12-06",35.0674,35.776,34.6936,35.7371,3103200.0],["2018-12-07",35.6904,36.1576,34.9116,35.1297,2035700.0],["2018-12-10",34.8804,35.0985,34.0316,34.4443,2821700.0],["2018-12-11",34.8649,35.044,33.7123,33.8369,2828000.0],["2018-12-12",34.4054,34.4366,33.8447,34.0472,4743300.0],["2018-12-13",34.2185,34.2575,33.0192,33.0971,3764800.0],["2018-12-14",32.7622,33.284,32.2482,32.3495,3918200.0],["2018-12-17",32.1704,32.879,31.9679,32.0769,3884300.0],["2018-12-18",32.295,32.6299,31.4617,31.7421,3384900.0],["2018-12-19",31.8121,32.3261,31.0723,31.2514,3597700.0],["2018-12-20",31.0178,31.5396,30.7063,30.9477,3223800.0],["2018-12-21",30.9555,31.3916,30.3014,30.4182,3817800.0],["2018-12-24",30.1923,30.5272,29.7407,29.9899,1504800.0],["2018-12-26",30.0677,31.5552,29.655,31.5474,2969800.0],["2018-12-27",31.0334,31.5084,30.5116,31.5084,2534200.0],["2018-12-28",31.672,31.9523,31.2203,31.4851,2558600.0],["2018-12-31",31.5318,31.8978,31.1035,31.7265,2575600.0],["2019-01-02",31.1736,32.404,31.1736,32.3806,2234100.0],["2019-01-03",32.3417,32.8167,32.0847,32.2015,2078400.0],["2019-01-04",32.809,33.3385,32.6143,33.1906,2370500.0],["2019-01-07",32.918,33.7902,32.7856,33.3229,2459700.0],["2019-01-08",33.7279,33.7435,33.066,33.6267,2819200.0],["2019-01-09",33.7435,34.2263,33.4709,33.9148,2700300.0],["2019-01-10",33.8291,34.2263,33.6267,34.0783,2063000.0],["2019-01-11",33.8603,34.3743,33.689,34.2575,2074100.0],["2019-01-14",34.0082,34.7013,33.907,34.5144,2116200.0],["2019-01-15",34.382,34.9116,34.0939,34.896,1748000.0],["2019-01-16",35.153,35.7604,35.0206,35.6281,2826500.0],["2019-01-17",35.4645,36.3134,35.1608,36.2822,3989600.0],["2019-01-18",36.4847,36.765,35.8773,36.6404,4259600.0],["2019-01-22",36.4458,36.5704,35.9629,36.2355,4301100.0],["2019-01-23",36.913,37.7618,36.3835,37.4659,5894200.0],["2019-01-24",37.2011,37.9565,37.1544,37.8475,3144700.0],["2019-01-25",38.011,38.3148,37.8086,37.9098,2842500.0],["2019-01-28",37.5983,38.1201,37.4659,38.0033,2613100.0],["2019-01-29",37.9877,38.307,37.5516,37.5749,1810200.0],["2019-01-30",37.6917,37.8709,37.3179,37.3647,2328600.0],["2019-01-31",37.1778,37.3803,36.4613,37.061,3905100.0],["2019-02-01",37.2245,37.6762,36.9519,37.6061,2423300.0],["2019-02-04",37.6606,38.2057,37.388,38.1668,2684900.0],["2019-02-05",38.1201,38.307,37.5749,38.0266,3755200.0],["2019-02-06",37.8397,38.2213,37.7852,38.1434,2015400.0],["2019-02-07",38.6808,39.1169,38.1746,38.3926,3289800.0],["2019-02-08",38.2057,38.3693,37.6528,38.1902,2887100.0],["2019-02-11",38.3926,38.6652,38.268,38.4861,1826100.0],["2019-02-12",38.782,39.1091,38.6029,38.8521,2656200.0],["2019-02-13",38.9304,39.1733,38.6327,38.8208,2270100.0],["2019-02-14",38.5622,38.6171,38.0765,38.335,2709100.0],["2019-02-15",38.5779,39.2908,37.7082,39.2595,2744500.0],["2019-02-19",38.9618,39.8471,38.9383,39.7374,1770100.0],["2019-02-20",39.7139,40.2153,39.5024,40.1761,1856000.0],["2019-02-21",39.7766,40.09,39.7061,39.8784,3094700.0],["2019-02-22",39.9019,40.1213,39.7374,40.09,2407400.0],["2019-02-25",40.2858,40.5209,39.9176,39.9489,1897700.0],["2019-02-26",39.8001,40.043,39.4789,39.5024,2086100.0],["2019-02-27",39.5964,40.137,39.377,40.0195,2716500.0],["2019-02-28",40.0351,40.2623,39.9568,40.0351,1968000.0],["2019-03-01",40.3015,40.5914,39.7374,40.09,2025500.0],["2019-03-04",40.137,40.5052,39.518,39.8471,1964100.0],["2019-03-05",39.8549,40.1448,39.1576,39.7923,2534800.0],["2019-03-06",39.7374,39.7923,38.8051,38.9148,1939000.0],["2019-03-07",38.7894,38.8286,37.9668,38.1626,2057900.0],["2019-03-08",37.8258,38.2645,37.7239,38.1548,1664000.0],["2019-03-11",38.3193,38.5857,38.0216,38.2802,2260900.0],["2019-03-12",38.3899,38.5466,38.0216,38.3272,2306500.0],["2019-03-13",38.523,38.5936,38.2097,38.4839,1968700.0],["2019-03-14",38.5465,38.6876,38.2567,38.4525,2441400.0],["2019-03-15",38.335,38.9148,38.335,38.5152,2966100.0],["2019-03-18",38.5779,39.2987,38.5779,39.2047,2248300.0],["2019-03-19",39.4397,39.5964,38.2958,38.3664,1880900.0],["2019-03-20",38.1705,38.3977,36.9013,36.9091,2461500.0],["2019-03-21",36.6897,36.7524,36.0395,36.0786,3905500.0],["2019-03-22",35.6242,35.7261,33.8301,34.1905,5935000.0],["2019-03-25",34.2297,34.6057,33.9554,34.2767,3720000.0],["2019-03-26",34.4098,35.2403,34.4098,35.2403,4080400.0],["2019-03-27",35.2246,35.303,34.8721,35.1541,2302300.0],["2019-03-28",35.1933,35.5694,34.9974,35.5459,1643500.0],["2019-03-29",35.8828,35.9298,35.3735,35.5772,1950500.0],["2019-04-01",35.8123,36.6976,35.8123,36.6036,2747100.0],["2019-04-02",36.4234,37.0345,36.3763,36.7681,2357800.0],["2019-04-03",37.2538,37.5515,36.8464,36.9639,2755300.0],["2019-04-04",36.2353,37.434,36.2353,37.3557,2259600.0],["2019-04-05",37.3792,37.528,37.0345,37.2695,1972500.0],["2019-04-08",37.1441,37.6377,37.0736,37.3087,1499200.0],["2019-04-09",37.1755,37.2695,36.6427,36.7446,1572900.0],["2019-04-10",36.8073,36.9796,36.3685,36.9326,1263100.0],["2019-04-11",37.1598,37.5437,36.9326,37.2147,1481000.0],["2019-04-12",37.7631,38.3115,37.3322,37.9354,2264400.0],["2019-04-15",37.9119,37.9433,37.2146,37.3322,1295600.0],["2019-04-16",37.4497,37.8806,36.9483,37.8101,1722600.0],["2019-04-17",38.006,38.0373,37.4967,37.8884,1754900.0],["2019-04-18",37.8571,37.8649,36.9953,37.058,2392700.0],["2019-04-22",36.8934,37.0893,36.5487,36.5957,2964400.0],["2019-04-23",36.5252,38.4525,36.5252,38.2645,3857600.0],["2019-04-24",38.2253,38.2253,37.2303,37.9198,1955900.0],["2019-04-25",37.7709,38.1705,37.5359,37.8884,1275100.0],["2019-04-26",37.8884,38.241,37.6142,38.194,1013800.0],["2019-04-29",38.3272,39.048,38.3272,38.7189,1836200.0],["2019-04-30",38.6876,38.7973,38.288,38.6484,1775500.0],["2019-05-01",38.6562,39.0636,37.9981,38.0608,1732500.0],["2019-05-02",38.0921,38.8913,38.0921,38.7659,1560500.0],["2019-05-03",38.9618,39.33,38.9069,39.2125,1698200.0],["2019-05-06",38.5387,39.1577,38.476,38.9226,1632500.0],["2019-05-07",38.4839,38.5309,37.9668,38.1626,1936400.0],["2019-05-08",37.9668,38.2018,37.7317,37.7552,1665600.0],["2019-05-09",37.3008,37.9589,37.0658,37.7944,1889000.0],["2019-05-10",37.5516,38.1313,37.293,37.9511,1676200.0],["2019-05-13",37.1755,37.4419,35.9768,36.063,2551800.0],["2019-05-14",36.1335,36.8464,35.9768,36.3842,2510300.0],["2019-05-15",35.9505,36.124,35.2802,35.5877,2629700.0],["2019-05-16",35.6193,36.2974,35.6193,35.9347,1639700.0],["2019-05-17",35.6035,36.1792,35.5089,35.5641,2112100.0],["2019-05-20",35.5168,35.9111,35.2013,35.4064,1730700.0],["2019-05-21",35.7612,36.2107,35.6193,36.1003,2491900.0],["2019-05-22",35.8558,36.0136,35.3433,35.8164,1985800.0],["2019-05-23",35.4616,35.8006,34.9884,35.43,3335100.0],["2019-05-24",35.6429,35.8401,35.5168,35.7533,1468400.0],["2019-05-28",35.6272,35.8953,34.8701,34.8938,3367100.0],["2019-05-29",34.6493,35.2723,34.3733,35.1777,1968000.0],["2019-05-30",35.1935,35.4221,34.397,34.6651,1291300.0],["2019-05-31",34.2393,34.2945,33.8608,33.9633,2510800.0],["2019-06-03",33.8529,34.4759,33.7504,34.1604,2009500.0],["2019-06-04",34.7124,35.4852,34.6651,35.0121,2669300.0],["2019-06-05",35.0673,35.0988,34.3655,34.8386,1886700.0],["2019-06-06",34.7755,35.0279,34.4443,34.8859,1898200.0],["2019-06-07",34.8307,34.8307,34.2945,34.4128,2360400.0],["2019-06-10",34.7834,35.1225,34.5547,34.5705,1866300.0],["2019-06-11",34.8701,35.2486,34.8623,35.0278,2591600.0],["2019-06-12",35.0594,35.1461,34.5863,34.8307,1547300.0],["2019-06-13",34.9569,35.3827,34.8702,35.2723,1978300.0],["2019-06-14",35.2565,35.4852,34.7676,35.3906,1421300.0],["2019-06-17",35.3906,35.5562,34.5705,34.7282,1452700.0],["2019-06-18",34.6967,35.6666,34.4522,35.5168,2115000.0],["2019-06-19",35.6745,36.0766,34.9569,34.9805,1725900.0],["2019-06-20",35.1698,35.3669,34.263,35.0121,1866200.0],["2019-06-21",34.9648,35.4616,34.9648,35.0357,3085700.0],["2019-06-24",35.0831,35.4694,34.744,34.7913,1404100.0],["2019-06-25",34.8859,34.8859,34.1841,34.6888,1412500.0],["2019-06-26",34.7992,35.3038,34.7992,34.9963,1460200.0],["2019-06-27",35.0515,35.5562,35.0515,35.4852,1442300.0],["2019-06-28",35.9032,36.2974,35.5798,36.258,2737100.0],["2019-07-01",36.534,36.9125,36.2974,36.534,1528100.0],["2019-07-02",36.3132,36.4867,35.3591,35.3669,1757300.0],["2019-07-03",35.4852,35.8322,35.3117,35.777,1033700.0],["2019-07-05",36.0845,36.5656,35.9505,36.4394,1456800.0],["2019-07-08",36.1161,36.2344,35.6824,35.7376,2010200.0],["2019-07-09",35.5325,36.258,35.5325,36.2186,1558800.0],["2019-07-10",36.1476,36.258,35.6666,35.706,1404700.0],["2019-07-11",35.7454,36.258,35.5641,36.1476,1500800.0],["2019-07-12",36.3763,36.6996,36.0293,36.5734,1565400.0],["2019-07-15",36.4946,36.4946,35.6351,35.777,1415200.0],["2019-07-16",35.9347,35.9899,35.5641,35.8716,1508700.0],["2019-07-17",35.8085,35.8322,35.2013,35.3906,1443200.0],["2019-07-18",35.43,36.0214,35.1777,35.911,1512400.0],["2019-07-19",35.6587,36.5025,35.5877,36.3526,3144500.0],["2019-07-22",36.2186,36.4867,35.572,35.6666,2792800.0],["2019-07-23",33.2378,33.9791,33.0801,33.774,7886900.0],["2019-07-24",33.6715,34.3497,33.3877,34.3103,4132000.0],["2019-07-25",34.3576,35.2013,34.0895,34.8938,4082300.0],["2019-07-26",34.9332,35.6587,34.5153,35.6114,3137300.0],["2019-07-29",35.5641,35.9189,35.1225,35.2092,2314400.0],["2019-07-30",35.0121,35.8716,34.949,35.8637,1863600.0],["2019-07-31",35.8007,35.8874,35.02,35.5404,3208200.0],["2019-08-01",35.3669,35.6272,33.7977,33.8608,3149300.0],["2019-08-02",33.7898,34.0895,33.2063,33.5532,2946700.0],["2019-08-05",32.8435,33.0643,32.0629,32.4729,3966700.0],["2019-08-06",32.7962,33.2063,32.3073,33.1353,3297400.0],["2019-08-07",32.4177,33.0328,31.9761,32.5833,3519600.0],["2019-08-08",32.8987,33.3876,32.6858,33.222,2259500.0],["2019-08-09",32.9697,33.2615,32.7489,33.0012,1617700.0],["2019-08-12",32.5912,32.7331,32.2363,32.3546,2143200.0],["2019-08-13",32.2206,33.1274,32.1733,32.5202,2474300.0],["2019-08-14",31.7728,32.0591,31.4468,31.5263,2953300.0],["2019-08-15",31.574,31.8444,31.1049,31.1685,2818200.0],["2019-08-16",31.423,32.067,31.3514,31.9636,2268700.0],["2019-08-19",32.4169,32.6554,32.2658,32.5043,1895700.0],["2019-08-20",32.1624,32.3771,32.0909,32.1863,2101000.0],["2019-08-21",32.5282,32.7111,32.2658,32.5441,2475100.0],["2019-08-22",32.8701,32.9496,32.5043,32.7111,2197800.0],["2019-08-23",32.5441,32.9257,31.7251,31.8285,3474300.0],["2019-08-26",32.0988,32.1227,31.6536,31.9636,2471500.0],["2019-08-27",32.1386,32.5282,31.1288,31.3991,2961200.0],["2019-08-28",31.1924,31.9159,31.097,31.8205,2023200.0],["2019-08-29",32.1306,32.7031,32.1147,32.4169,1797500.0],["2019-08-30",32.6792,32.9575,32.4566,32.6713,1490800.0],["2019-09-03",32.4248,32.4248,31.5979,31.6377,2579900.0],["2019-09-04",31.8682,32.0034,31.5263,31.8126,2230800.0],["2019-09-05",32.401,33.1802,32.3374,32.7111,2210600.0],["2019-09-06",32.6554,32.8462,32.4407,32.552,1737200.0],["2019-09-09",32.9098,33.8481,32.5759,33.689,3143900.0],["2019-09-10",33.9673,34.7386,33.8322,34.7147,3048300.0],["2019-09-11",34.7227,35.1759,34.1184,35.1044,2356900.0],["2019-09-12",34.8181,35.5496,34.349,35.486,1862400.0],["2019-09-13",35.8359,36.1142,35.486,35.5973,2510800.0],["2019-09-16",35.3429,35.971,35.0885,35.9233,1948600.0],["2019-09-17",35.7007,35.7007,35.1123,35.4145,1313300.0],["2019-09-18",35.3031,36.0187,35.0566,35.8438,1799800.0],["2019-09-19",35.8836,35.9869,35.4145,35.4463,2276600.0],["2019-09-20",35.6609,35.7484,35.1998,35.3906,3212000.0],["2019-09-23",35.2713,35.4065,34.9056,35.2236,1220000.0],["2019-09-24",35.1839,35.4463,34.4683,34.8022,2012400.0],["2019-09-25",34.7704,35.3349,34.7625,35.2793,1133800.0],["2019-09-26",35.2157,35.2872,34.9294,34.9533,858700.0],["2019-09-27",35.3111,35.7007,34.9294,35.2713,1332100.0],["2019-09-30",35.4383,35.6053,35.1203,35.3986,1236700.0],["2019-10-01",35.5973,35.7961,34.0787,34.1661,1644500.0],["2019-10-02",33.8878,34.0866,33.3233,33.6016,1861200.0],["2019-10-03",33.5698,33.9435,33.0848,33.9435,2215300.0],["2019-10-04",33.8719,34.3967,33.53,34.349,1205400.0],["2019-10-07",34.341,34.7943,34.19,34.5398,1058700.0],["2019-10-08",33.5777,33.9355,33.3949,33.5618,2271300.0],["2019-10-09",33.7845,33.9117,33.5459,33.7288,1265600.0],["2019-10-10",33.8878,34.6114,33.8083,34.357,1306100.0],["2019-10-11",34.7625,35.4622,34.7545,35.0567,1676100.0],["2019-10-14",34.8817,35.1441,34.5955,35.1044,1044200.0],["2019-10-15",35.319,35.9949,35.0328,35.5894,1525100.0],["2019-10-16",35.6848,35.8518,35.3429,35.5099,1970100.0],["2019-10-17",35.7405,35.7484,34.9771,35.0169,2441100.0],["2019-10-18",35.0725,35.6689,34.8499,35.5576,3451800.0],["2019-10-21",35.9313,36.3288,35.7802,36.3129,2781300.0],["2019-10-22",38.5631,38.8811,37.2194,38.2292,5290300.0],["2019-10-23",38.1974,38.4677,37.5931,38.1179,1964500.0],["2019-10-24",38.1337,38.1974,37.6964,37.7759,1532500.0],["2019-10-25",37.7362,38.4597,37.7123,38.1258,1572200.0],["2019-10-28",38.3087,38.9448,38.2053,38.8016,1961900.0],["2019-10-29",38.6267,39.3662,38.6267,39.2628,2419800.0],["2019-10-30",39.1833,39.4377,38.7698,39.1356,2003500.0],["2019-10-31",38.8255,39.0163,38.1497,38.5393,1898200.0],["2019-11-01",38.8971,39.239,38.7062,39.239,1669300.0],["2019-11-04",39.6922,40.0579,39.4377,39.9227,1949000.0],["2019-11-05",40.0023,40.6145,39.9864,40.3203,9683300.0],["2019-11-06",40.1613,40.217,39.6445,40.05,3335600.0],["2019-11-07",40.2408,40.9882,40.1692,40.5827,2931500.0],["2019-11-08",40.3442,40.8212,40.2408,40.6066,3922400.0],["2019-11-11",40.2647,40.6304,40.1693,40.535,1471600.0],["2019-11-12",40.5588,40.5986,40.1533,40.3283,1883100.0],["2019-11-13",39.88,40.0241,39.5198,39.7279,1784600.0],["2019-11-14",39.5118,39.6559,39.2396,39.6238,1804300.0],["2019-11-15",39.7199,39.856,39.6078,39.6639,1282500.0],["2019-11-18",39.6799,39.6799,39.2556,39.4718,1509100.0],["2019-11-19",39.6318,39.7919,39.4317,39.4637,1341600.0],["2019-11-20",39.1436,39.3997,38.8554,39.1356,2294400.0],["2019-11-21",39.2957,39.4638,38.8474,39.3357,1735000.0],["2019-11-22",39.2877,40.1602,39.2877,39.9921,2589400.0],["2019-11-25",40.1522,40.3763,39.864,40.1602,1454400.0],["2019-11-26",40.0241,40.0241,39.6799,39.7519,1238900.0],["2019-11-27",39.9681,40.1362,39.824,40.0801,1097500.0],["2019-11-29",39.976,40.1121,39.7839,39.848,520600.0],["2019-12-02",40.1842,40.2722,39.5678,39.6238,1243700.0],["2019-12-03",39.0235,39.2236,38.4471,38.8794,1416100.0],["2019-12-04",39.0555,39.5278,38.9354,39.3117,1130100.0],["2019-12-05",39.5758,39.6799,39.2636,39.4637,1271600.0],["2019-12-06",40.0481,40.4003,39.7759,39.7919,1805000.0],["2019-12-09",39.7999,39.896,39.6479,39.7519,1170800.0],["2019-12-10",39.7599,40.0961,39.5198,39.952,1463500.0],["2019-12-11",40.0641,40.2242,39.7119,39.896,1156900.0],["2019-12-12",39.9921,41.513,39.944,41.473,2483200.0],["2019-12-13",41.4009,41.6251,40.7365,40.9446,1243400.0],["2019-12-16",41.2969,41.609,40.9446,40.9767,4604400.0],["2019-12-17",40.8406,41.3769,40.7525,41.2328,2093900.0],["2019-12-18",41.3049,41.4089,40.8806,41.1047,1539100.0],["2019-12-19",41.0967,41.3049,41.0087,41.2168,1518300.0],["2019-12-20",41.4409,41.601,41.0567,41.3289,5758400.0],["2019-12-23",41.3689,41.4169,41.0007,41.0967,938000.0],["2019-12-24",41.2648,41.2969,41.0567,41.2488,312600.0],["2019-12-26",41.2088,41.3929,40.4323,41.3529,586400.0],["2019-12-27",41.513,41.513,41.1127,41.2248,921600.0],["2019-12-30",41.473,41.6891,41.0647,41.4409,1511600.0],["2019-12-31",41.3129,41.6571,41.3129,41.561,1246900.0],["2020-01-02",41.9132,42.0093,41.4569,41.9773,1528700.0],["2020-01-03",41.1528,41.537,40.9527,41.3849,1215800.0],["2020-01-06",40.8886,41.3689,40.6725,40.8806,1217500.0],["2020-01-07",40.6565,40.9286,40.5124,40.6324,1450900.0],["2020-01-08",40.7445,41.2168,40.6084,41.0327,2396000.0],["2020-01-09",41.2968,41.3529,41.0007,41.3049,1384200.0],["2020-01-10",41.2648,41.2648,40.5124,40.5604,1724700.0],["2020-01-13",40.7365,40.8646,40.3923,40.8406,2454700.0],["2020-01-14",40.8166,41.3369,40.6325,41.1608,1252700.0],["2020-01-15",40.7125,40.7125,40.1202,40.3203,2017200.0],["2020-01-16",40.5924,41.0167,40.4163,40.6165,1800100.0],["2020-01-17",40.7605,40.9927,40.4243,40.6165,1835000.0],["2020-01-21",40.4884,40.4884,39.904,39.944,3193600.0],["2020-01-22",38.151,38.8714,37.7747,38.295,4964000.0],["2020-01-23",38.207,38.4151,37.8228,38.255,3236300.0],["2020-01-24",38.3271,38.3271,37.0143,37.3265,2591400.0],["2020-01-27",36.646,37.3745,36.51,37.1904,3088200.0],["2020-01-28",37.6226,37.9508,37.3665,37.6947,2034600.0],["2020-01-29",37.7587,37.9668,37.0863,37.1183,1681600.0],["2020-01-30",36.9262,37.4706,36.59,37.4305,1318100.0],["2020-01-31",37.0543,37.0943,36.3419,36.4139,1880800.0],["2020-02-03",36.7021,37.0863,36.518,36.9102,2642600.0],["2020-02-04",37.4225,37.8628,37.2944,37.3665,2292300.0],["2020-02-05",37.8148,38.5512,37.7587,38.4311,2326100.0],["2020-02-06",38.5912,38.7513,37.5746,37.6307,2144200.0],["2020-02-07",37.4946,37.4946,36.7821,37.0063,2611800.0],["2020-02-10",36.582,36.8462,36.2538,36.542,2411600.0],["2020-02-11",36.6781,37.4706,36.606,37.0463,2381100.0],["2020-02-12",37.1914,37.5382,36.9898,37.1834,1434900.0],["2020-02-13",36.885,37.4898,36.8689,37.4495,1293400.0],["2020-02-14",37.256,37.4979,37.2076,37.3043,1147600.0],["2020-02-18",37.1108,37.264,36.2802,36.3608,2467800.0],["2020-02-19",36.506,36.9818,36.3608,36.9415,1655300.0],["2020-02-20",36.7963,37.4334,36.7963,37.2963,1973900.0],["2020-02-21",36.9334,37.1269,36.2963,36.635,2009900.0],["2020-02-24",35.6512,35.9415,34.9012,35.2883,2329900.0],["2020-02-25",35.4093,35.9093,34.0626,34.1755,2790700.0],["2020-02-26",34.5061,34.619,33.5868,33.7239,2394300.0],["2020-02-27",33.0223,34.0545,32.4498,32.732,2469500.0],["2020-02-28",31.6353,32.8369,31.5305,32.2159,4248000.0],["2020-03-02",31.9901,33.3126,31.3047,33.3046,5006700.0],["2020-03-03",33.0465,33.3368,31.0628,31.3692,3920700.0],["2020-03-04",31.6917,31.6917,30.3047,31.0305,4440500.0],["2020-03-05",30.1918,30.1918,28.8935,29.1113,5762900.0],["2020-03-06",27.7726,29.1838,27.5871,28.45,5930900.0],["2020-03-09",26.6114,26.9098,24.8534,25.0228,9843600.0],["2020-03-10",26.1276,26.3453,24.797,25.9985,4999100.0],["2020-03-11",25.1841,25.555,23.8696,24.1519,7693300.0],["2020-03-12",22.4423,24.0873,21.9584,22.2568,9309100.0],["2020-03-13",23.797,24.0632,22.3133,23.7245,10178300.0],["2020-03-16",20.8779,23.1358,20.3779,21.4181,6062100.0],["2020-03-17",22.023,22.9745,20.8537,22.6197,5471200.0],["2020-03-18",21.1762,22.8374,20.8456,22.152,6266800.0],["2020-03-19",21.7004,22.5955,21.0553,21.9746,5534600.0],["2020-03-20",22.0713,22.3052,20.4827,20.6279,6262000.0],["2020-03-23",20.8859,21.0069,19.0151,19.4183,6227600.0],["2020-03-24",20.3537,20.773,19.7247,20.3053,5638100.0],["2020-03-25",20.4827,21.5472,19.8698,20.8456,7585400.0],["2020-03-26",20.9262,22.1842,20.9262,22.0713,5722200.0],["2020-03-27",21.3294,22.789,21.2488,22.2407,4017800.0],["2020-03-30",22.2084,22.402,21.5552,22.1923,4279700.0],["2020-03-31",21.9584,22.1923,21.3778,21.5794,3945900.0],["2020-04-01",20.8617,21.2004,20.1763,20.4182,3837200.0],["2020-04-02",20.1601,21.4504,20.1601,20.4746,2672100.0],["2020-04-03",20.3295,20.9746,19.6844,19.9021,2785100.0],["2020-04-06",20.7569,21.8455,20.6198,21.7165,3579700.0],["2020-04-07",22.66,23.6116,22.41,22.6116,4383300.0],["2020-04-08",22.7729,23.8454,22.5713,23.7406,3181400.0],["2020-04-09",24.1922,25.0712,24.0632,24.9986,5445500.0],["2020-04-13",24.8454,24.9905,23.9503,24.2567,3218900.0],["2020-04-14",24.6518,24.9421,23.4825,23.8212,3253900.0],["2020-04-15",22.8697,23.1439,22.5068,22.5874,4055100.0],["2020-04-16",22.4745,22.5149,21.4665,21.7246,4420900.0],["2020-04-17",22.5874,23.539,22.4342,23.4503,3782800.0],["2020-04-20",23.1035,24.1115,22.5955,23.6035,3178600.0],["2020-04-21",22.9261,23.7245,22.5149,23.1035,3716200.0],["2020-04-22",23.5713,23.789,22.9987,23.3051,2313200.0],["2020-04-23",23.5712,24.0873,23.4261,23.539,2443500.0],["2020-04-24",23.7083,23.9825,23.1922,23.7567,3075200.0],["2020-04-27",23.9745,25.0954,23.797,24.8292,3588700.0],["2020-04-28",25.3373,25.6598,25.0389,25.2647,3669500.0],["2020-04-29",25.8131,26.4824,25.5953,25.9179,4516300.0],["2020-04-30",25.4018,25.8292,25.1437,25.4905,2726900.0],["2020-05-01",25.2002,25.4824,24.6196,24.9179,4477600.0],["2020-05-04",24.6115,24.8857,24.3373,24.7325,3109600.0],["2020-05-05",25.0873,25.3131,24.3131,24.3373,3344100.0],["2020-05-06",24.6035,24.676,23.7809,24.0954,3038700.0],["2020-05-07",24.3972,25.0498,24.0302,24.1199,2763500.0],["2020-05-08",24.699,25.1558,24.4298,25.0579,2618300.0],["2020-05-11",24.7724,24.8214,23.8181,23.8262,2221700.0],["2020-05-12",23.9404,24.0138,22.6516,22.7006,2498300.0],["2020-05-13",22.464,22.5538,21.0774,21.4607,2770000.0],["2020-05-14",20.8898,22.5864,20.4493,22.464,3819800.0],["2020-05-15",22.3662,22.5293,21.8686,22.0399,2205200.0],["2020-05-18",22.9045,24.7806,22.9045,24.6664,2856100.0],["2020-05-19",24.4135,24.5359,23.6713,23.8344,2383500.0],["2020-05-20",24.8948,25.686,24.6338,25.3842,3791500.0],["2020-05-21",25.1558,25.841,24.9764,25.0661,2854200.0],["2020-05-22",25.1966,25.3679,24.3891,24.6256,2111700.0],["2020-05-26",25.7431,27.3255,25.7186,26.8606,3348000.0],["2020-05-27",28.2717,28.704,27.3174,28.6143,3103100.0],["2020-05-28",28.8019,28.8019,27.4887,27.7497,3302200.0],["2020-05-29",27.089,27.6518,26.8117,26.8443,4209400.0],["2020-06-01",27.0482,27.6681,26.7301,27.2603,1559500.0],["2020-06-02",27.7334,28.0107,27.04,27.2848,1810900.0],["2020-06-03",28.0026,29.1364,27.8231,28.9488,2201100.0],["2020-06-04",28.8835,30.368,28.492,30.368,2386000.0],["2020-06-05",32.9619,33.4187,31.2572,31.4937,3206600.0],["2020-06-08",32.5622,33.1985,32.0076,33.0924,2572600.0],["2020-06-09",31.9505,32.3012,31.2572,32.0647,2842600.0],["2020-06-10",31.6161,31.7874,29.9765,29.9847,3287200.0],["2020-06-11",28.337,28.5817,27.3745,27.4642,3902800.0],["2020-06-12",28.5409,28.8264,27.3989,28.4512,3695200.0],["2020-06-15",27.2358,29.6176,27.1216,29.4463,2985700.0],["2020-06-16",30.7514,30.9472,29.3403,30.156,2628000.0],["2020-06-17",30.2294,30.368,29.2669,29.3077,1974300.0],["2020-06-18",28.7204,29.9031,28.5654,29.4708,2270800.0],["2020-06-19",30.0907,30.0907,28.6225,29.43,6586900.0],["2020-06-22",29.2995,29.6013,28.7611,29.1527,1745900.0],["2020-06-23",29.6829,29.9684,28.9243,28.9406,1626300.0],["2020-06-24",28.5491,28.5491,27.0645,27.0971,2875700.0],["2020-06-25",26.8443,28.0597,26.8443,27.9373,1668700.0],["2020-06-26",27.3663,27.4153,26.2733,26.3386,2411700.0],["2020-06-29",26.8606,27.3337,26.5262,26.9585,1533500.0],["2020-06-30",26.9258,27.9373,26.7627,27.7334,1592200.0],["2020-07-01",27.6763,27.7823,26.4935,26.5506,1365700.0],["2020-07-02",27.1787,27.5784,26.3141,26.4364,1605900.0],["2020-07-06",27.0971,27.5539,26.4772,26.8361,1263600.0],["2020-07-07",26.412,26.828,25.6289,25.7268,1758400.0],["2020-07-08",25.5963,26.1183,25.2374,25.841,2125100.0],["2020-07-09",25.5229,25.7757,24.5685,24.8295,1783900.0],["2020-07-10",24.7724,26.2896,24.7398,26.2733,1652800.0],["2020-07-13",26.7219,27.1298,25.8981,26.8198,2348200.0],["2020-07-14",26.8035,26.8606,25.8328,26.1183,1944700.0],["2020-07-15",26.6975,27.4887,26.4772,27.35,1611800.0],["2020-07-16",27.0319,27.8476,26.8443,27.2358,1162400.0],["2020-07-17",27.1135,27.4479,26.4772,26.5588,2325300.0],["2020-07-20",26.3793,26.5343,25.8002,26.1183,2314700.0],["2020-07-21",26.0204,27.6355,25.8655,27.5213,3300900.0],["2020-07-22",27.1542,27.5539,26.9095,27.1461,1909200.0],["2020-07-23",27.244,27.9699,27.1461,27.7497,1574600.0],["2020-07-24",27.9373,28.1331,27.4234,27.4316,1520100.0],["2020-07-27",27.2358,27.3255,26.4038,26.4364,1470800.0],["2020-07-28",26.363,26.7138,26.257,26.3141,1196500.0],["2020-07-29",26.208,27.2603,25.9878,27.2195,1866100.0],["2020-07-30",26.6811,26.7627,25.8328,26.7382,1336000.0],["2020-07-31",26.5914,26.6648,26.0531,26.4854,1442500.0],["2020-08-03",26.5914,26.7056,26.1346,26.4691,1555400.0],["2020-08-04",26.3222,26.4935,26.0367,26.2896,1095400.0],["2020-08-05",26.5996,27.0237,26.4283,26.9748,1402400.0],["2020-08-06",26.7138,26.9585,26.3793,26.5669,1130200.0],["2020-08-07",26.363,27.5621,26.1183,27.5621,1032800.0],["2020-08-10",27.7089,28.6143,27.66,28.3044,1694000.0],["2020-08-11",28.9732,29.7808,28.704,28.8672,1696700.0],["2020-08-12",29.3284,29.4519,27.9365,28.5707,1489900.0],["2020-08-13",28.1918,28.826,27.9942,28.2165,867500.0],["2020-08-14",27.8542,28.7766,27.8212,28.406,836700.0],["2020-08-17",28.1754,28.3154,27.7224,27.9036,1283700.0],["2020-08-18",27.9036,28.2001,26.9153,26.9647,1209700.0],["2020-08-19",27.1294,27.5659,26.8576,27.1047,1691800.0],["2020-08-20",26.7258,26.8494,26.2564,26.4623,1379700.0],["2020-08-21",26.4211,26.627,25.8034,26.0175,2072400.0],["2020-08-24",26.1164,27.2282,25.9763,27.2117,1651300.0],["2020-08-25",27.5412,27.8542,26.8,27.2282,1395600.0],["2020-08-26",27.3188,27.3188,26.5776,26.5858,1082000.0],["2020-08-27",26.627,27.6565,26.6105,27.4176,1866300.0],["2020-08-28",27.4588,27.5906,26.9811,27.1953,1423700.0],["2020-08-31",27.2282,27.2282,26.454,26.487,1905700.0],["2020-09-01",26.2399,26.9976,26.0258,26.5117,1583700.0],["2020-09-02",26.4623,26.8494,26.1164,26.6764,1567700.0],["2020-09-03",26.9235,27.953,26.6105,26.7588,2044900.0],["2020-09-04",27.6318,27.9777,27.0223,27.7389,1913700.0],["2020-09-08",27.3023,27.5412,26.1987,26.5364,2326700.0],["2020-09-09",26.8988,26.8988,26.1987,26.454,1364600.0],["2020-09-10",26.6846,26.907,25.581,25.6304,1693500.0],["2020-09-11",25.5975,25.9846,25.4081,25.9352,1256100.0],["2020-09-14",26.0011,26.907,26.0011,26.5776,1013700.0],["2020-09-15",26.5529,26.5529,25.614,25.6634,1564900.0],["2020-09-16",25.6387,26.6599,25.3669,26.1987,1801600.0],["2020-09-17",25.8363,26.2317,25.7293,25.9599,1138300.0],["2020-09-18",25.7622,26.1493,25.5563,25.8775,2507800.0],["2020-09-21",25.2763,25.4904,24.288,24.5515,1536100.0],["2020-09-22",24.428,24.7986,23.4808,23.5714,1860300.0],["2020-09-23",23.7032,24.2056,23.2173,23.2667,1524500.0],["2020-09-24",23.2832,23.7856,22.7973,23.242,1255400.0],["2020-09-25",22.9126,23.5055,22.6902,23.4314,1546600.0],["2020-09-28",23.8762,24.4115,23.7444,24.1974,1478700.0],["2020-09-29",24.0656,24.3456,23.5056,23.8597,1437200.0],["2020-09-30",23.9503,24.3539,23.7773,24.0656,1911600.0],["2020-10-01",24.0656,24.3539,23.7115,23.9832,1515200.0],["2020-10-02",23.6867,24.6751,23.5303,24.5845,3176100.0],["2020-10-05",25.0292,25.9352,25.0292,25.7622,1567900.0],["2020-10-06",26.0752,26.6352,25.3751,25.4492,1621700.0],["2020-10-07",25.754,26.5776,25.754,26.4787,1319000.0],["2020-10-08",26.5446,26.627,26.0505,26.4705,992400.0],["2020-10-09",26.6188,26.767,25.9187,26.0093,910200.0],["2020-10-12",25.9763,26.2728,25.8775,26.2152,980500.0],["2020-10-13",26.0258,26.0834,25.128,25.1445,1123200.0],["2020-10-14",25.2516,25.5316,24.881,24.8974,1348800.0],["2020-10-15",24.568,25.6798,24.568,25.6716,1852700.0],["2020-10-16",25.614,25.8034,25.0869,25.6469,1831200.0],["2020-10-19",25.8281,25.9599,24.8892,24.8892,1515600.0],["2020-10-20",26.0093,26.0093,24.7162,25.1363,2618700.0],["2020-10-21",24.9798,25.6222,24.7409,24.7574,1875900.0],["2020-10-22",24.9139,26.6435,24.7574,26.5611,2436700.0],["2020-10-23",26.8576,27.4424,26.3799,27.3435,3093000.0],["2020-10-26",27.0882,27.0882,26.3552,26.7341,2216400.0],["2020-10-27",26.454,26.8741,25.5975,25.5975,1786100.0],["2020-10-28",24.9468,25.6469,24.9304,25.2022,1982000.0],["2020-10-29",24.988,26.1246,24.568,25.9928,1885900.0],["2020-10-30",25.8034,26.6105,25.7293,26.5776,1732100.0],["2020-11-02",26.9482,27.4671,26.2811,27.36,1210900.0],["2020-11-03",27.6894,28.5789,27.6153,28.3813,1876800.0],["2020-11-04",26.6352,27.047,25.2104,25.4822,4176300.0],["2020-11-05",25.6551,27.0223,25.614,26.8329,2332900.0],["2020-11-06",27.1129,27.3518,26.1246,26.314,1756000.0],["2020-11-09",28.826,33.6853,28.7931,32.5981,5289500.0],["2020-11-10",32.9221,33.1298,31.9501,32.3821,2506200.0],["2020-11-11",32.2159,32.3987,30.3136,30.9366,2713900.0],["2020-11-12",30.1059,30.6874,29.6905,30.1807,1748400.0],["2020-11-13",30.5296,31.3935,30.1973,31.136,1486400.0],["2020-11-16",33.5119,33.8774,32.324,33.0218,2138000.0],["2020-11-17",32.1827,32.9885,31.9335,32.8972,1812900.0],["2020-11-18",33.1962,33.3458,32.3406,32.3489,1552500.0],["2020-11-19",31.8587,32.1495,31.3354,31.892,1993500.0],["2020-11-20",31.5763,32.0166,31.2938,31.8006,2011400.0],["2020-11-23",32.3572,32.9304,32.1661,32.8639,1872500.0],["2020-11-24",33.595,35.0903,33.2793,34.7746,2578600.0],["2020-11-25",33.9605,34.1017,33.487,34.0187,2633900.0],["2020-11-27",33.595,34.0768,32.6479,32.7809,2027900.0],["2020-11-30",32.6978,33.0633,31.9335,32.0581,12464100.0],["2020-12-01",32.839,33.3624,32.432,33.2876,2455800.0],["2020-12-02",33.2295,34.6002,33.1962,34.5586,3058500.0],["2020-12-03",34.6999,35.514,34.4839,35.2398,2379800.0],["2020-12-04",36.677,36.8016,35.7217,36.569,2967900.0],["2020-12-07",36.5026,36.5026,35.5804,35.6469,1731200.0],["2020-12-08",34.8079,35.8795,34.7331,35.6884,1507600.0],["2020-12-09",36.0872,36.4278,35.4143,35.4891,1662200.0],["2020-12-10",35.0321,35.622,34.8079,35.4226,1051400.0],["2020-12-11",34.3759,34.9823,34.2845,34.6251,1673200.0],["2020-12-14",35.3146,35.3728,33.8027,33.8193,1531300.0],["2020-12-15",34.2596,34.5752,33.678,34.5669,1477600.0],["2020-12-16",34.5752,34.9242,34.1848,34.7829,1681600.0],["2020-12-17",34.8245,35.0737,34.1516,34.7829,1435000.0],["2020-12-18",34.5753,34.7746,33.8608,34.1267,3031000.0],["2020-12-21",34.2762,35.3562,33.9605,35.2482,2265100.0],["2020-12-22",35.3146,35.6054,34.9158,34.9241,1077800.0],["2020-12-23",35.1318,36.3032,35.1318,36.1453,706800.0],["2020-12-24",36.2367,36.2367,35.4392,36.0041,327700.0],["2020-12-28",36.2699,36.6687,35.9376,36.0207,835600.0],["2020-12-29",36.0456,36.0456,35.406,35.5306,1084100.0],["2020-12-30",35.5306,36.1121,35.5306,35.9044,728400.0],["2020-12-31",35.8878,36.2367,35.5057,36.0872,736300.0],["2021-01-04",35.7881,36.2284,34.9906,35.6635,1625200.0],["2021-01-05",35.622,36.4278,35.3395,36.2284,1349500.0],["2021-01-06",38.056,40.7393,37.6656,40.299,3269500.0],["2021-01-07",40.9055,42.4506,40.6646,41.5285,2333900.0],["2021-01-08",41.4704,41.4704,39.5763,40.4735,2201000.0],["2021-01-11",40.0913,41.5036,39.5514,41.4288,1082800.0],["2021-01-12",41.5368,42.5005,40.7061,41.8359,1352100.0],["2021-01-13",41.5202,41.7611,40.9138,41.3624,1011800.0],["2021-01-14",41.9605,42.5503,41.6116,42.3011,1067600.0],["2021-01-15",41.5202,41.9107,40.5732,40.8224,1450900.0],["2021-01-19",40.8805,41.1547,40.3738,40.9802,1574800.0],["2021-01-20",41.1215,41.1215,39.6677,40.1246,2056400.0],["2021-01-21",40.3738,40.7061,39.2938,39.3686,1252800.0],["2021-01-22",38.8037,40.0083,38.7206,39.975,1514500.0],["2021-01-25",39.4351,39.7009,38.4216,39.2191,1281900.0],["2021-01-26",39.7009,39.7258,38.2388,38.2554,1413200.0],["2021-01-27",37.109,37.4662,36.3198,36.3946,2091800.0],["2021-01-28",37.1588,37.7985,36.7767,37.5244,1608300.0],["2021-01-29",37.6241,37.8317,36.2533,36.6687,1497000.0],["2021-02-01",36.9096,37.2419,36.569,37.1339,1300300.0],["2021-02-02",37.6157,38.6043,37.3831,38.0477,1391600.0],["2021-02-03",37.8733,38.6209,37.6988,38.2388,1840400.0],["2021-02-04",38.5462,40.2741,38.3551,40.0581,1468900.0],["2021-02-05",40.3987,40.5815,39.5514,39.651,1327900.0],["2021-02-08",40.0,40.4652,39.7258,40.4153,1105200.0],["2021-02-09",40.7975,41.2876,40.1827,41.1962,1567000.0],["2021-02-10",41.4122,42.0768,40.5732,41.1879,1616400.0],["2021-02-11",40.7808,41.2461,40.0249,40.6313,1052700.0],["2021-02-12",40.4485,41.4288,40.4485,41.1879,1114500.0],["2021-02-16",41.6282,43.0404,41.5036,42.6168,1472800.0],["2021-02-17",42.5499,43.0767,42.1485,42.3492,836200.0],["2021-02-18",41.8223,42.3826,41.4209,41.839,1083700.0],["2021-02-19",42.3157,43.428,42.3157,43.2356,1166400.0],["2021-02-22",43.2273,45.4016,43.2189,44.6238,1854300.0],["2021-02-23",45.1005,45.4685,44.398,45.3012,1159100.0],["2021-02-24",45.2092,47.9439,45.2092,47.4839,1662000.0],["2021-02-25",47.8017,48.2533,45.4518,45.6357,1648500.0],["2021-02-26",45.2427,45.5354,43.6203,44.465,1710500.0],["2021-03-01",45.0169,46.2044,44.9834,45.8197,1283500.0],["2021-03-02",45.4852,46.0121,45.2009,45.3598,1027900.0],["2021-03-03",45.3765,47.0825,45.2427,45.3598,1552700.0],["2021-03-04",45.7445,46.5891,43.8879,45.1256,1568700.0],["2021-03-05",46.2964,47.5676,44.6824,46.656,2239500.0],["2021-03-08",47.3501,48.7969,46.8985,48.1864,1431000.0],["2021-03-09",47.1996,48.0777,45.7695,47.2079,1653300.0],["2021-03-10",47.208,48.3453,46.8567,48.2031,1333900.0],["2021-03-11",47.0574,48.5544,46.8149,48.0777,1086600.0],["2021-03-12",48.9976,49.6499,48.6463,49.3906,1386400.0],["2021-03-15",49.2736,49.2736,47.5341,48.27,1261700.0],["2021-03-16",47.8101,47.8101,46.4219,47.1661,1075800.0],["2021-03-17",47.9773,48.8052,46.9738,47.4588,1281800.0],["2021-03-18",48.5125,50.3607,47.6094,47.9188,1816500.0],["2021-03-19",47.2498,48.2115,46.5389,47.2079,4998100.0],["2021-03-22",47.1243,47.417,45.4183,46.2295,1539400.0],["2021-03-23",45.8197,46.1793,44.4733,44.8078,1647400.0],["2021-03-24",45.1674,46.0372,44.281,44.3311,1539000.0],["2021-03-25",44.2392,45.987,43.637,45.7779,1194300.0],["2021-03-26",46.4553,46.7982,45.7194,46.7062,1257900.0],["2021-03-29",45.9452,46.3299,44.5319,45.0671,1059700.0],["2021-03-30",45.527,46.9403,45.4936,46.7564,1225500.0],["2021-03-31",46.1961,46.8065,45.9452,45.9619,1210800.0],["2021-04-01",45.619,46.3549,45.2929,46.3382,1157100.0],["2021-04-05",46.8316,47.1327,45.9117,46.2713,1069500.0],["2021-04-06",47.4254,47.4254,45.7779,46.3549,907300.0],["2021-04-07",46.5975,46.84,46.1626,46.4553,659000.0],["2021-04-08",45.9953,46.1793,45.1507,45.9953,1319500.0],["2021-04-09",46.6727,47.0825,46.2964,46.7814,981800.0],["2021-04-12",46.748,47.4337,46.748,47.3167,914100.0],["2021-04-13",46.7982,47.116,45.9034,46.4386,1203100.0],["2021-04-14",46.3131,47.6428,46.3048,47.0323,1033900.0],["2021-04-15",47.208,47.208,45.7946,46.6727,1553700.0],["2021-04-16",47.1494,47.7515,46.7062,46.932,1122400.0],["2021-04-19",47.024,47.693,46.4637,46.8316,1340900.0],["2021-04-20",46.1041,46.1375,43.244,43.7792,3262600.0],["2021-04-21",43.5534,44.9249,43.1771,44.8664,1669000.0],["2021-04-22",44.8998,45.0503,43.9046,43.9548,1461500.0],["2021-04-23",43.8294,45.7695,43.6872,45.3849,2023000.0],["2021-04-26",45.6608,46.1375,45.3932,45.6692,1228700.0],["2021-04-27",45.7445,46.1626,45.5605,46.1208,1391800.0],["2021-04-28",46.1291,46.6225,45.8448,46.2044,1113700.0],["2021-04-29",46.9571,47.4337,46.6476,47.1327,1232100.0],["2021-04-30",46.7898,47.4755,46.564,46.6644,1338300.0],["2021-05-03",47.2079,47.3501,46.1459,46.6978,1159700.0],["2021-05-04",46.6393,47.9773,45.9953,47.9773,1592700.0],["2021-05-05",47.9857,49.1314,47.4254,48.6882,1280500.0],["2021-05-06",49.0561,49.5161,48.1948,49.491,1266800.0],["2021-05-07",48.153,49.6583,47.9355,49.5663,1322800.0],["2021-05-10",50.068,50.5447,49.2568,49.2735,1255500.0],["2021-05-11",48.9809,50.3356,48.7551,48.9558,1559000.0],["2021-05-12",49.5193,49.8895,47.9043,48.0725,1338000.0],["2021-05-13",47.2819,49.9483,47.1893,49.696,1073700.0],["2021-05-14",49.8979,50.7727,49.3932,50.6381,1015100.0],["2021-05-17",48.8548,50.8147,48.8212,50.697,1214900.0],["2021-05-18",50.5372,51.0166,48.9558,48.9978,1647800.0],["2021-05-19",48.7623,48.7623,47.2566,48.2997,1726800.0],["2021-05-20",47.9716,48.3333,47.1809,47.98,1297600.0],["2021-05-21",48.0305,49.3511,48.0305,48.8717,1776400.0],["2021-05-24",48.7959,48.8464,48.1819,48.3922,911200.0],["2021-05-25",48.6614,49.1072,47.0043,47.122,1375100.0],["2021-05-26",47.0632,47.8118,46.8192,47.7108,1050400.0],["2021-05-27",48.409,48.7791,48.1398,48.6782,1009000.0],["2021-05-28",48.5772,48.7539,48.0305,48.6866,903500.0],["2021-06-01",49.0315,49.4016,48.6109,48.8969,750000.0],["2021-06-02",49.3343,49.3343,48.367,48.9389,751800.0],["2021-06-03",49.0567,49.8474,48.7959,49.0315,1216300.0],["2021-06-04",49.0399,49.0399,47.9632,48.8969,641500.0],["2021-06-07",49.1492,49.1745,48.5604,48.6277,918600.0],["2021-06-08",48.2155,48.7875,47.2987,48.6193,986700.0],["2021-06-09",48.0221,48.2997,47.265,47.6267,924800.0],["2021-06-10",48.552,48.5688,46.2893,46.3313,944600.0],["2021-06-11",46.7183,46.9286,46.2304,46.4912,963700.0],["2021-06-14",46.407,46.7351,45.1789,45.4397,909000.0],["2021-06-15",45.5322,46.1295,45.1369,45.8603,1032600.0],["2021-06-16",45.5575,46.9454,44.9266,46.3734,1620800.0],["2021-06-17",46.8529,46.9286,43.3368,43.4209,1730800.0],["2021-06-18",42.6218,43.0592,41.8816,42.3106,3206800.0],["2021-06-21",42.4788,44.3882,42.4788,44.3125,2082200.0],["2021-06-22",44.363,44.6911,43.463,44.4303,1254500.0],["2021-06-23",44.6742,44.9939,44.3967,44.6995,1133900.0],["2021-06-24",44.9855,45.7846,44.4387,45.5995,1346500.0],["2021-06-25",45.6248,46.9706,45.4061,46.6678,2221400.0],["2021-06-28",46.6594,46.6594,44.7079,44.9602,1049800.0],["2021-06-29",45.3724,45.7762,44.1191,44.3294,714900.0],["2021-06-30",43.9677,44.6574,43.9508,44.464,998100.0],["2021-07-01",45.1621,45.4397,44.5144,45.2715,1021100.0],["2021-07-02",45.0023,45.1789,44.7163,44.8004,799300.0],["2021-07-06",44.5985,44.5985,42.9835,43.505,902400.0],["2021-07-07",42.891,43.7153,42.7059,43.1601,1139800.0],["2021-07-08",42.1508,42.647,41.5451,41.9236,1690100.0],["2021-07-09",43.0424,44.035,42.8742,43.9845,1504200.0],["2021-07-12",43.3452,44.3294,42.6807,44.2368,1183100.0],["2021-07-13",44.2032,44.2705,43.0929,43.2443,1062200.0],["2021-07-14",43.3031,44.077,42.4283,43.2022,1119300.0],["2021-07-15",42.6639,43.9172,42.2937,43.463,1138700.0],["2021-07-16",43.7321,43.7321,41.5535,41.7218,1533200.0],["2021-07-19",40.603,40.9142,39.5852,40.1235,2170000.0],["2021-07-20",40.7628,43.4125,40.4264,42.2265,3870400.0],["2021-07-21",42.7059,44.3714,42.4031,43.4377,2099100.0],["2021-07-22",43.2947,43.2947,42.0835,42.3274,1283400.0],["2021-07-23",42.9751,43.4377,42.4452,42.7816,1082300.0],["2021-07-26",42.8489,43.7153,42.8489,43.3031,1252700.0],["2021-07-27",42.8573,43.4966,42.4367,43.4714,1424300.0],["2021-07-28",43.7237,44.4303,43.1601,44.0434,1518000.0],["2021-07-29",44.5397,45.1032,43.9088,44.4471,1429400.0],["2021-07-30",44.3714,45.0023,43.749,43.8667,1283700.0],["2021-08-02",44.035,45.3724,43.3873,43.4293,1104300.0],["2021-08-03",43.8247,44.6154,42.7312,44.363,938600.0],["2021-08-04",43.6901,44.7499,43.3873,43.934,1059500.0],["2021-08-05",44.2873,44.9182,44.2705,44.6827,1074900.0],["2021-08-06",45.4481,46.9033,45.4481,46.2556,1641200.0],["2021-08-09",45.9444,46.6005,45.5575,45.8855,1327500.0],["2021-08-10",45.4481,46.7267,45.1705,46.5332,1185100.0],["2021-08-11",46.4739,47.4141,45.9403,47.3971,1240800.0],["2021-08-12",47.5835,47.8206,46.9906,47.3802,664100.0],["2021-08-13",47.6936,47.7275,46.7958,46.9313,631500.0],["2021-08-16",46.4824,46.8635,46.0081,46.6179,791800.0],["2021-08-17",46.1436,46.5586,45.1696,46.042,883800.0],["2021-08-18",45.7709,46.4316,45.3813,45.4321,908100.0],["2021-08-19",44.8816,45.3559,44.475,45.0341,1051000.0],["2021-08-20",44.907,45.7625,44.6783,45.6269,1342400.0],["2021-08-23",46.042,46.601,46.025,46.457,752000.0],["2021-08-24",46.584,47.304,46.584,47.2616,785000.0],["2021-08-25",47.5581,48.5914,47.3294,48.0578,914100.0],["2021-08-26",48.2611,48.422,47.1346,47.2193,1068700.0],["2021-08-27",47.7021,49.6501,47.4056,49.5908,2410600.0],["2021-08-30",48.9895,49.252,48.3373,48.4474,1777400.0],["2021-08-31",48.6422,49.3537,48.3966,49.0403,1658000.0],["2021-09-01",48.4897,49.125,48.2356,48.422,1305900.0],["2021-09-02",48.4643,49.0064,48.2356,48.405,792700.0],["2021-09-03",48.5575,49.0064,48.0917,48.3796,1291000.0],["2021-09-07",48.5999,49.4214,48.4982,48.7015,1060300.0],["2021-09-08",48.5406,48.8963,47.7952,47.8545,1142200.0],["2021-09-09",47.7783,49.3706,47.6258,48.7523,1433300.0],["2021-09-10",48.9556,49.3706,48.4135,48.5998,1281400.0],["2021-09-13",49.2266,49.7772,48.7523,49.3876,1264000.0],["2021-09-14",49.413,49.9211,47.99,48.1594,1374400.0],["2021-09-15",49.1335,49.3706,48.2949,49.108,1262300.0],["2021-09-16",49.3537,49.7687,48.7354,48.8709,996300.0],["2021-09-17",48.693,49.3876,48.134,48.3542,2383800.0],["2021-09-20",46.8805,47.2193,46.0504,47.1515,1411900.0],["2021-09-21",48.2102,48.2102,46.5756,46.8974,1198500.0],["2021-09-22",47.5157,48.8201,47.5157,48.2018,1457000.0],["2021-09-23",48.7184,50.8359,48.7184,50.2769,1789100.0],["2021-09-24",50.1244,51.3779,50.1244,51.0307,981200.0],["2021-09-27",51.7168,53.4785,51.7168,53.2667,1362900.0],["2021-09-28",53.3938,53.7664,52.8432,53.1397,1128400.0],["2021-09-29",53.1312,54.1815,52.8686,53.9867,1425200.0],["2021-09-30",54.2069,54.2069,52.2758,52.4197,1462600.0],["2021-10-01",52.6823,54.3,52.5553,53.9104,1270700.0],["2021-10-04",53.7664,54.5711,53.7326,54.0375,1170700.0],["2021-10-05",54.5965,54.7574,53.6055,53.7495,1380400.0],["2021-10-06",53.343,53.4022,51.8777,53.1905,1084600.0],["2021-10-07",53.6733,54.0714,53.0719,53.4192,1060700.0],["2021-10-08",53.3006,54.1307,53.2244,53.758,679600.0],["2021-10-11",54.2746,54.5541,52.8517,52.8856,800900.0],["2021-10-12",52.6654,53.1736,52.3266,53.1143,1083000.0],["2021-10-13",53.1397,53.1397,51.3695,52.6315,970600.0],["2021-10-14",53.3345,53.3768,52.5468,53.055,904600.0],["2021-10-15",53.7241,53.8596,52.5468,52.6315,1473800.0],["2021-10-18",52.4706,53.5208,52.4706,52.7077,1288200.0],["2021-10-19",52.0132,53.6394,51.2255,53.5716,2185200.0],["2021-10-20",53.2244,55.164,53.1397,55.1386,1518300.0],["2021-10-21",55.0623,55.2995,53.6394,54.6897,988500.0],["2021-10-22",54.9438,56.4429,54.8082,56.2312,1524100.0],["2021-10-25",56.6547,56.7394,55.5282,56.0025,1144200.0],["2021-10-26",56.1634,56.4005,55.2487,55.2995,1004100.0],["2021-10-27",54.6219,54.8336,53.2328,53.2583,1457900.0],["2021-10-28",53.4192,54.0714,52.8263,53.2498,1803800.0],["2021-10-29",53.4615,54.029,53.2921,53.3514,1151500.0],["2021-11-01",53.8257,54.9861,53.7072,54.3678,1344000.0],["2021-11-02",54.2154,54.749,53.9104,54.1476,1014200.0],["2021-11-03",53.8257,56.1041,53.5547,55.7145,1670700.0],["2021-11-04",55.7145,55.7145,54.0544,54.4525,1537600.0],["2021-11-05",54.5965,55.7738,54.461,54.8929,1064800.0],["2021-11-08",55.1047,56.011,54.9014,55.3588,939500.0],["2021-11-09",54.7965,55.6399,53.9957,55.5036,1306800.0],["2021-11-10",55.5292,56.0488,55.1032,55.4354,1288100.0],["2021-11-11",55.5292,56.6196,55.3929,56.134,884200.0],["2021-11-12",55.9977,56.3129,55.3332,55.7847,796900.0],["2021-11-15",56.0403,56.7048,55.8955,56.5259,845600.0],["2021-11-16",56.4407,57.1393,56.1852,56.6026,1183300.0],["2021-11-17",56.9093,57.0712,55.7762,56.4748,1119400.0],["2021-11-18",56.5174,56.9008,56.0403,56.4152,1130300.0],["2021-11-19",55.2736,56.1937,54.6091,55.7251,1372500.0],["2021-11-22",55.9977,57.5568,55.4695,56.4407,972600.0],["2021-11-23",56.9604,57.7186,56.6963,57.5994,933200.0],["2021-11-24",57.4801,58.1446,57.3182,57.4971,977900.0],["2021-11-26",55.1458,55.2736,53.5186,54.6687,1524700.0],["2021-11-29",55.6825,55.9466,54.379,55.2991,1662400.0],["2021-11-30",54.132,54.7624,53.4249,53.7401,1722600.0],["2021-12-01",54.8647,55.6058,53.1182,53.1352,2476900.0],["2021-12-02",53.6634,54.9158,53.1608,54.5665,1745400.0],["2021-12-03",54.8647,54.8647,52.1725,52.7433,1407900.0],["2021-12-06",53.7742,55.4184,53.3652,54.4131,1760000.0],["2021-12-07",54.9072,55.3843,54.4728,54.8987,942000.0],["2021-12-08",55.0095,55.1628,53.7401,53.9786,985100.0],["2021-12-09",53.689,54.6772,53.2204,53.6805,1246300.0],["2021-12-10",54.0383,54.2768,52.9819,53.8508,538200.0],["2021-12-13",53.6038,53.8849,52.0022,52.1129,1380700.0],["2021-12-14",52.181,53.2374,52.0703,53.05,1633300.0],["2021-12-15",53.1863,53.8082,52.4111,53.4675,1389600.0],["2021-12-16",54.1831,54.7795,53.4845,54.0724,1583400.0],["2021-12-17",53.9786,53.9786,51.8914,52.1385,3901400.0],["2021-12-20",51.3121,51.3121,49.5656,50.605,1478800.0],["2021-12-21",51.3121,52.6496,51.3121,52.5218,975200.0],["2021-12-22",52.2151,52.8711,52.0192,52.7007,818600.0],["2021-12-23",53.1778,53.7486,52.9989,53.1267,572000.0],["2021-12-27",53.1778,53.7231,52.5815,53.6805,495500.0],["2021-12-28",53.5101,54.1235,53.3567,53.7657,497200.0],["2021-12-29",53.9105,54.4302,53.4504,54.0553,691600.0],["2021-12-30",54.0553,54.6261,53.7316,53.7827,413100.0],["2021-12-31",53.5612,54.0298,53.2886,53.8083,552900.0],["2022-01-03",54.4216,55.4269,54.2939,54.7283,1218000.0],["2022-01-04",56.3215,57.0371,55.5036,56.2874,1355900.0],["2022-01-05",56.6282,57.3693,56.2959,56.4152,1113800.0],["2022-01-06",57.1649,58.9369,56.5004,58.7324,1439600.0],["2022-01-07",58.9369,59.9677,58.2639,59.7122,1289200.0],["2022-01-10",60.2148,60.6663,58.4513,59.2606,1577900.0],["2022-01-11",59.7377,59.8825,58.4683,59.8229,851600.0],["2022-01-12",60.087,60.4874,59.431,59.8144,1014400.0],["2022-01-13",60.0189,60.6408,59.5333,59.6866,1474800.0],["2022-01-14",59.3458,60.283,58.528,60.1893,1546600.0],["2022-01-18",60.2404,60.3426,58.8858,59.1499,1018100.0],["2022-01-19",59.3799,59.3799,56.2192,56.3726,1939400.0],["2022-01-20",56.5345,56.9945,54.592,54.7198,1186500.0],["2022-01-21",54.149,54.2768,52.2066,52.607,1996000.0],["2022-01-24",51.5762,53.7145,50.6816,53.476,2327900.0],["2022-01-25",53.8849,57.4545,53.6038,56.6367,3832600.0],["2022-01-26",57.3864,58.298,56.2874,57.2501,2315800.0],["2022-01-27",57.889,58.8688,56.4833,57.0712,1781200.0],["2022-01-28",56.9008,58.085,56.4407,58.0594,2186800.0],["2022-01-31",57.642,58.4002,56.773,57.7783,1503400.0],["2022-02-01",57.6079,58.8858,57.2756,58.8262,1158000.0],["2022-02-02",58.6984,59.2266,58.0764,59.0391,948100.0],["2022-02-03",58.9454,60.3426,58.3746,58.6984,1243100.0],["2022-02-04",59.0391,61.2031,58.8347,60.6323,1207400.0],["2022-02-07",60.7771,61.3905,60.2318,61.0412,809400.0],["2022-02-08",61.7057,63.3329,61.169,63.0177,1998800.0],["2022-02-09",62.924,62.9921,61.8505,62.1402,1351700.0],["2022-02-10",62.4469,64.27,62.2765,63.1455,2554400.0],["2022-02-11",62.5832,64.0315,61.8676,62.3787,1226200.0],["2022-02-14",63.2818,64.1422,60.9049,61.6461,2020800.0],["2022-02-15",62.5065,63.7759,62.0976,63.3073,1631400.0],["2022-02-16",62.8792,64.0951,62.6822,63.2902,1230700.0],["2022-02-17",62.7593,62.8107,60.8154,60.9867,1110000.0],["2022-02-18",60.7041,61.5861,60.3616,60.5586,1701600.0],["2022-02-22",60.3616,61.5262,60.1475,60.7041,1223400.0],["2022-02-23",61.2179,61.6204,59.2998,59.6937,1148800.0],["2022-02-24",56.9963,57.493,54.7271,57.3474,2880200.0],["2022-02-25",57.6471,61.1751,57.6471,60.7898,1941000.0],["2022-02-28",58.8973,60.7898,58.7432,60.7041,1732500.0],["2022-03-01",60.1732,60.1732,55.0097,55.6091,3224100.0],["2022-03-02",56.3969,59.7279,56.1828,58.5548,1935100.0],["2022-03-03",58.7346,59.5995,57.6985,58.2294,1874000.0],["2022-03-04",57.0391,57.0391,55.2152,55.9944,1760600.0],["2022-03-07",55.2409,55.9088,53.2628,53.2885,1815500.0],["2022-03-08",54.0334,55.2837,52.8774,53.4768,1698600.0],["2022-03-09",55.6519,56.5082,54.8898,55.7718,1409100.0],["2022-03-10",55.2237,56.4054,54.5558,55.2494,1230600.0],["2022-03-11",55.7204,56.8764,54.9069,54.984,1138200.0],["2022-03-14",56.1229,57.2018,55.2751,55.6604,1525200.0],["2022-03-15",55.9002,56.4825,54.924,55.9687,1117400.0],["2022-03-16",56.9021,59.0771,56.4739,58.9658,1999400.0],["2022-03-17",57.4159,58.6233,56.5938,58.5205,1884600.0],["2022-03-18",58.375,58.4949,56.2684,58.1009,4135800.0],["2022-03-21",58.512,59.3083,57.1504,58.0239,1779800.0],["2022-03-22",59.0086,59.9763,58.6147,59.5396,1805000.0],["2022-03-23",58.8631,59.12,57.8355,57.9725,1498600.0],["2022-03-24",58.3664,58.8288,57.8526,58.7261,1329500.0],["2022-03-25",58.7946,60.9439,58.7089,60.8668,1996200.0],["2022-03-28",60.4644,60.5586,58.7603,59.7108,1344300.0],["2022-03-29",60.7726,61.0124,59.334,59.7194,1257700.0],["2022-03-30",59.8307,59.9249,56.7394,57.6899,1257100.0],["2022-03-31",57.57,58.0324,56.1143,56.14,1578300.0],["2022-04-01",57.0391,57.5872,55.0353,55.061,2479500.0],["2022-04-04",55.0525,55.6262,53.7509,54.8898,1220400.0],["2022-04-05",54.8555,55.6005,54.6243,55.1467,1384200.0],["2022-04-06",54.8127,55.1467,54.0934,54.5215,1568200.0],["2022-04-07",54.4359,54.7613,53.1001,54.102,1093500.0],["2022-04-08",54.5301,55.0867,53.9649,54.7099,889300.0],["2022-04-11",54.7699,56.1999,54.6671,55.0011,939800.0],["2022-04-12",54.5729,55.7803,53.571,54.1362,816600.0],["2022-04-13",53.571,54.8384,53.2371,54.8213,964100.0],["2022-04-14",54.5558,55.0782,53.6481,53.8793,1138300.0],["2022-04-18",54.0078,54.8641,53.8108,54.5301,1167400.0],["2022-04-19",54.8127,56.217,54.6671,56.1143,1079600.0],["2022-04-20",56.2427,57.2875,55.8146,55.8488,1826700.0],["2022-04-21",56.5681,56.6452,52.8945,53.2885,1966800.0],["2022-04-22",53.2542,53.5368,51.8584,52.0125,1967400.0],["2022-04-25",50.8394,52.4407,50.3256,52.3123,2811400.0],["2022-04-26",48.6729,50.0259,47.1401,47.808,4341400.0],["2022-04-27",47.3371,48.613,47.1487,47.9622,1986800.0],["2022-04-28",48.5188,49.9488,47.8851,49.6577,1902800.0],["2022-04-29",49.5378,50.0173,48.1848,48.3903,1745100.0],["2022-05-02",48.8956,49.3323,47.6282,48.8185,1416800.0],["2022-05-03",49.1353,49.8889,48.7928,49.2124,1497200.0],["2022-05-04",49.4864,50.9593,49.1182,50.9336,1752600.0],["2022-05-05",50.2913,50.3427,47.945,49.161,1375200.0],["2022-05-06",48.9641,49.0925,47.3285,47.8765,1168500.0],["2022-05-09",47.1744,47.6882,46.4379,47.2343,1887500.0],["2022-05-10",47.5083,48.0564,45.2905,46.1468,1485700.0],["2022-05-11",46.2667,47.6453,45.7101,45.77,1291100.0],["2022-05-12",45.5645,46.2324,44.6825,45.7957,1603300.0],["2022-05-13",46.1725,46.6178,45.2562,45.8642,1486000.0],["2022-05-16",45.8385,45.9413,44.8195,45.3247,1105100.0],["2022-05-17",46.2324,47.1915,46.044,47.0117,1055600.0],["2022-05-18",46.5978,46.615,45.3475,45.701,1058800.0],["2022-05-19",45.0715,45.8735,44.399,44.8905,2119000.0],["2022-05-20",45.3561,45.8217,43.6488,44.8301,1504600.0],["2022-05-23",45.5458,47.0893,45.5285,46.822,1488000.0],["2022-05-24",46.6323,46.7185,45.3216,46.1666,1221200.0],["2022-05-25",46.1321,47.6929,45.9769,47.3911,1853800.0],["2022-05-26",47.7532,48.8742,47.6153,48.6241,1057900.0],["2022-05-27",48.6586,49.2277,48.3396,49.1846,1071100.0],["2022-05-31",48.7104,49.5985,47.9343,49.1846,1720600.0],["2022-06-01",49.0898,49.1588,47.5549,48.2879,1096200.0],["2022-06-02",48.2706,49.2708,48.0464,49.2364,885400.0],["2022-06-03",49.0122,49.0984,48.4517,48.7535,848000.0],["2022-06-06",49.314,49.8313,48.7017,49.0553,823300.0],["2022-06-07",48.6759,49.5554,48.2878,49.4864,1136700.0],["2022-06-08",48.969,49.1156,48.4086,48.7449,746300.0],["2022-06-09",48.7449,48.7449,47.2186,47.2272,1178100.0],["2022-06-10",45.9166,46.753,45.2181,45.5199,1965300.0],["2022-06-13",44.3645,44.9422,43.7436,44.054,2080400.0],["2022-06-14",44.3213,45.7959,44.2955,44.6835,2056500.0],["2022-06-15",45.0457,46.4512,44.9594,45.8045,2872800.0],["2022-06-16",44.5455,45.2181,43.8643,44.5714,2035800.0],["2022-06-17",44.9077,45.9769,44.8387,45.0629,2780200.0],["2022-06-21",46.0545,46.5374,45.4682,45.7182,1913500.0],["2022-06-22",45.0974,45.8476,45.0026,45.3216,1641700.0],["2022-06-23",45.0888,45.1405,43.1314,43.8385,1362900.0],["2022-06-24",44.261,45.9855,44.0195,45.9855,1935100.0],["2022-06-27",46.296,46.296,45.0457,45.3647,1233500.0],["2022-06-28",45.9769,46.5029,45.3647,45.4337,726600.0],["2022-06-29",45.5458,45.5458,44.4679,44.8128,752400.0],["2022-06-30",43.735,44.7008,43.0624,43.8902,1053900.0],["2022-07-01",43.666,44.4334,42.8296,44.3041,1240300.0],["2022-07-05",43.2004,44.054,42.4847,44.0454,1115100.0],["2022-07-06",43.6574,43.9937,43.0279,43.4677,1233400.0],["2022-07-07",44.1403,44.6404,44.1403,44.3903,1108600.0],["2022-07-08",44.7094,44.8473,43.7609,44.0109,1065500.0],["2022-07-11",43.666,43.9592,43.1573,43.4677,1077600.0],["2022-07-12",43.1055,44.2179,43.1055,43.2866,1291500.0],["2022-07-13",43.0538,43.2521,41.9846,42.7434,1385400.0],["2022-07-14",41.8897,42.1225,41.3206,41.8552,1177000.0],["2022-07-15",42.7261,43.7781,42.2088,43.6574,1097200.0],["2022-07-18",44.0885,45.0026,43.6229,43.8643,853100.0],["2022-07-19",44.3731,46.0545,44.3731,45.3561,1563400.0],["2022-07-20",44.9853,45.9769,44.9853,45.9338,1012200.0],["2022-07-21",45.7269,46.2097,45.2957,45.7441,1380100.0],["2022-07-22",45.7355,46.1753,45.0284,45.494,1671000.0],["2022-07-25",45.9079,46.753,45.4854,46.6409,1313800.0],["2022-07-26",45.8907,46.6409,45.2095,45.4768,2257600.0],["2022-07-27",45.4854,46.8047,45.313,46.1753,2908100.0],["2022-07-28",46.2873,46.4598,45.3302,46.1149,1461900.0],["2022-07-29",46.3219,47.1669,46.1839,47.0375,1723000.0],["2022-08-01",46.8133,47.0203,46.158,46.5029,1231600.0],["2022-08-02",46.5374,46.9772,45.7614,45.7872,938800.0],["2022-08-03",46.1235,46.7099,45.7096,46.5288,1075700.0],["2022-08-04",46.3305,46.5288,45.77,45.9683,949100.0],["2022-08-05",45.9252,47.141,45.8303,46.5633,760300.0],["2022-08-08",46.7357,47.2704,46.615,46.6409,993000.0],["2022-08-09",46.684,47.141,46.4167,47.1065,1270300.0],["2022-08-10",47.7446,48.9863,47.6411,48.6241,1260100.0],["2022-08-11",49.0467,49.5295,49.038,49.3657,1328400.0],["2022-08-12",49.6158,50.2452,49.4002,50.2021,1204900.0],["2022-08-15",49.8486,50.754,49.5899,50.5643,1287300.0],["2022-08-16",50.478,51.3145,50.4177,50.8661,1080100.0],["2022-08-17",50.2235,51.3263,49.9283,50.9442,1374400.0],["2022-08-18",51.0224,51.1005,50.6664,51.0484,615400.0],["2022-08-19",50.4666,50.6143,49.8154,50.0325,707000.0],["2022-08-22",49.3726,49.3726,48.4695,48.6258,815700.0],["2022-08-23",48.6692,49.1555,48.539,48.7908,663200.0],["2022-08-24",48.565,48.9992,48.3393,48.8689,549300.0],["2022-08-25",49.0252,49.8936,48.9124,49.7633,864600.0],["2022-08-26",49.8328,50.3451,48.9731,49.0079,1215200.0],["2022-08-29",48.5998,48.9037,48.0267,48.4087,1221200.0],["2022-08-30",48.5911,48.8342,47.9051,48.1048,941600.0],["2022-08-31",48.1222,48.4956,47.6446,47.7835,871600.0],["2022-09-01",47.5404,47.8877,46.811,47.853,976000.0],["2022-09-02",48.4348,49.06,47.5665,47.7922,1229200.0],["2022-09-06",48.1569,48.2785,46.976,47.4623,1002100.0],["2022-09-07",47.3841,49.086,47.1149,48.9297,1100200.0],["2022-09-08",48.5216,50.6837,48.2785,50.5882,1218200.0],["2022-09-09",50.9963,51.5086,50.649,50.9442,1345700.0],["2022-09-12",51.0832,51.6302,50.4493,50.9008,1229300.0],["2022-09-13",49.9543,50.5795,49.4507,49.7546,1361700.0],["2022-09-14",49.963,50.4927,49.2597,50.3277,1310200.0],["2022-09-15",50.3972,51.882,50.3972,51.2047,1428200.0],["2022-09-16",50.5274,50.5274,49.6765,50.1019,1876900.0],["2022-09-19",49.5115,50.8574,49.5115,50.6924,1160700.0],["2022-09-20",50.1627,50.5708,49.4941,50.1019,1163700.0],["2022-09-21",50.2235,51.1352,49.581,49.581,1252200.0],["2022-09-22",49.7373,49.8762,48.2698,48.4087,824400.0],["2022-09-23",47.8617,47.9312,46.5418,47.3407,952700.0],["2022-09-26",46.9065,47.7054,46.0816,46.4811,939200.0],["2022-09-27",46.6634,47.1149,45.4304,45.8125,1241900.0],["2022-09-28",45.9253,46.5853,45.8472,46.2553,1197200.0],["2022-09-29",45.6127,45.6562,44.5621,44.9615,1650400.0],["2022-09-30",44.9441,45.2828,44.1019,44.1627,1611500.0],["2022-10-03",44.9181,45.4738,43.989,45.3349,1931900.0],["2022-10-04",45.8819,47.3407,45.8819,47.3407,1837600.0],["2022-10-05",46.5158,46.9413,46.1598,46.4724,855400.0],["2022-10-06",46.1077,46.3856,45.3175,45.5086,986900.0],["2022-10-07",44.9355,45.0831,43.5635,43.7372,1533200.0],["2022-10-10",44.2582,44.2669,43.0338,43.3725,874300.0],["2022-10-11",43.2422,43.4767,42.4434,42.7039,1148100.0],["2022-10-12",42.5563,42.782,42.0092,42.0613,1176200.0],["2022-10-13",41.5924,44.2061,41.0714,43.9108,2148700.0],["2022-10-14",44.18,45.2915,42.6865,43.5375,1689700.0],["2022-10-17",44.2582,45.196,44.2234,45.0483,1328500.0],["2022-10-18",45.9861,46.3595,44.7357,45.1352,1541600.0],["2022-10-19",44.5621,44.8139,42.2697,42.7386,2049500.0],["2022-10-20",42.7039,43.1033,40.5331,40.9238,2301200.0],["2022-10-21",40.9672,42.1134,40.4463,41.523,2381100.0],["2022-10-24",41.9571,43.4593,41.7921,43.2249,2713000.0],["2022-10-25",41.4361,45.0397,41.2364,44.7271,3797100.0],["2022-10-26",44.319,45.1004,43.7198,43.7632,1623000.0],["2022-10-27",44.3363,44.7357,43.5809,43.7459,1134600.0],["2022-10-28",44.0932,44.8139,43.7893,44.7531,1196000.0],["2022-10-31",44.3711,45.387,44.3016,45.1004,1681200.0],["2022-11-01",45.4912,45.6301,44.5968,44.8139,1095800.0],["2022-11-02",44.5968,44.6402,42.947,42.9731,1799200.0],["2022-11-03",42.2089,42.3566,41.2104,41.7835,1502800.0],["2022-11-04",42.3826,43.2683,42.3218,43.2075,1443500.0],["2022-11-07",43.6069,43.8501,42.9296,43.3378,847200.0],["2022-11-08",43.2596,44.3971,43.2336,44.0324,1024300.0],["2022-11-09",43.7173,44.0937,43.2095,43.5159,905100.0],["2022-11-10",44.7415,47.2889,44.7415,47.1576,2536100.0],["2022-11-11",47.3414,49.1097,47.0088,48.4882,2324300.0],["2022-11-14",48.2168,48.4181,46.6148,46.6673,1784800.0],["2022-11-15",47.3414,48.1468,46.0371,46.501,1314600.0],["2022-11-16",46.431,46.6411,45.293,45.4155,1451400.0],["2022-11-17",44.6364,44.6364,43.5772,44.4351,2054000.0],["2022-11-18",45.3192,45.5994,43.2358,44.3651,1843500.0],["2022-11-21",44.4351,44.9166,44.1375,44.4789,1450500.0],["2022-11-22",44.8028,45.1967,44.4438,44.8728,981900.0],["2022-11-23",44.794,45.2492,44.4351,45.1004,862600.0],["2022-11-25",45.1179,45.3192,44.689,45.3017,309400.0],["2022-11-28",44.9516,45.2667,43.9099,43.9711,1465400.0],["2022-11-29",44.1375,44.724,43.8836,44.6714,975100.0],["2022-11-30",44.4614,45.4681,43.3583,45.363,1438900.0],["2022-12-01",45.6957,46.0546,44.7677,45.5118,1181900.0],["2022-12-02",44.724,45.7919,44.724,45.7394,1471400.0],["2022-12-05",45.2492,45.2492,41.5638,42.3867,2281100.0],["2022-12-06",42.3254,42.553,40.9072,41.2662,1962800.0],["2022-12-07",41.0998,41.6076,40.2419,41.1874,1994400.0],["2022-12-08",41.45,41.7214,41.0911,41.4762,1166600.0],["2022-12-09",41.1874,41.7476,41.1524,41.5726,900700.0],["2022-12-12",41.555,42.5792,40.9773,42.3692,1172300.0],["2022-12-13",42.9819,43.5685,41.8789,42.2641,1729900.0],["2022-12-14",42.2554,42.4479,41.3887,41.6163,1065200.0],["2022-12-15",40.9598,41.4237,40.7497,41.0473,1321800.0],["2022-12-16",40.4871,41.1874,40.277,40.3295,2646600.0],["2022-12-19",40.3557,40.6709,39.5766,40.0406,1052100.0],["2022-12-20",40.2244,40.7759,40.0669,40.382,954900.0],["2022-12-21",41.1699,41.6513,41.1699,41.6426,1257700.0],["2022-12-22",41.3712,42.3254,41.1173,42.2641,1563500.0],["2022-12-23",42.2641,42.6055,42.0102,42.4129,1263300.0],["2022-12-27",42.588,42.9994,41.9402,42.7543,704200.0],["2022-12-28",42.7806,42.8069,41.9665,41.9927,680300.0],["2022-12-29",42.0715,43.1658,41.9577,42.9644,685300.0],["2022-12-30",42.553,43.2533,42.4567,43.0345,609700.0],["2023-01-03",42.6143,43.5947,42.2466,42.4217,1175800.0],["2023-01-04",42.9644,44.5051,42.8681,43.9711,1689000.0],["2023-01-05",43.5422,43.726,42.7106,43.2008,867800.0],["2023-01-06",43.621,45.0479,43.2708,44.8728,1363700.0],["2023-01-09",45.1967,45.293,44.5664,44.6627,902700.0],["2023-01-10",44.5489,44.9866,44.2688,44.6802,878800.0],["2023-01-11",44.8991,45.3192,44.5401,44.9341,697500.0],["2023-01-12",45.1529,45.7482,44.9866,45.0391,1295200.0],["2023-01-13",44.3651,45.0304,43.4634,44.9866,1018700.0],["2023-01-17",44.7765,44.8378,44.0499,44.5226,1674600.0],["2023-01-18",44.2513,44.2775,42.1941,42.2466,1804500.0],["2023-01-19",41.7651,43.3759,41.6338,43.3496,1830200.0],["2023-01-20",43.6385,45.2229,43.3496,45.0654,2453900.0],["2023-01-23",45.1704,46.6061,44.8815,46.0896,2942500.0],["2023-01-24",45.5731,45.5994,43.9886,45.3192,3637800.0],["2023-01-25",44.4876,45.5906,44.1812,45.5381,2775900.0],["2023-01-26",46.0546,46.3434,44.9866,45.6957,1355600.0],["2023-01-27",45.6957,47.07,45.6519,46.7199,1709300.0],["2023-01-30",46.4573,46.5273,45.6256,45.7219,1212100.0],["2023-01-31",45.7569,46.536,45.5206,46.536,1020700.0],["2023-02-01",46.2822,47.4727,46.1071,46.7374,1329800.0],["2023-02-02",47.2101,47.998,46.8599,47.5252,1098200.0],["2023-02-03",46.9387,48.3218,46.7549,47.6303,913000.0],["2023-02-06",47.2889,47.4027,46.8512,47.3589,1114900.0],["2023-02-07",47.1488,48.2518,46.6061,47.9629,1059200.0],["2023-02-08",47.499,47.7441,46.6761,46.6936,2629700.0],["2023-02-09",46.9912,47.2276,46.0458,46.0808,1376900.0],["2023-02-10",45.862,46.1946,45.6694,45.967,1084500.0],["2023-02-13",45.9057,46.3259,45.5819,46.3084,1241600.0],["2023-02-14",46.2472,46.5273,45.5731,46.1596,1189700.0],["2023-02-15",45.7979,46.3449,45.5773,46.0361,951500.0],["2023-02-16",45.5685,45.8332,45.2068,45.3391,935000.0],["2023-02-17",45.2421,45.4715,44.9245,45.3744,1120200.0],["2023-02-21",44.8009,44.8009,43.504,43.9363,1364900.0],["2023-02-22",43.8481,44.0246,43.1952,43.5129,1301100.0],["2023-02-23",43.8128,44.1128,43.0894,43.5481,1327400.0],["2023-02-24",43.0541,44.3863,42.9041,44.351,1296200.0],["2023-02-27",44.8274,45.1627,44.4128,44.4569,1167800.0],["2023-02-28",44.7215,45.0392,44.5186,44.6598,1475200.0],["2023-03-01",44.3422,44.9598,44.201,44.501,1128600.0],["2023-03-02",44.0863,44.0863,42.2777,42.6218,1528900.0],["2023-03-03",42.9129,43.4511,42.6835,43.4335,1499200.0],["2023-03-06",43.6011,43.9716,42.9659,43.0188,1644600.0],["2023-03-07",42.6394,42.6924,40.5485,40.972,2200200.0],["2023-03-08",41.1661,41.8013,40.8308,41.1837,1725400.0],["2023-03-09",40.4338,40.5044,36.0049,36.4901,5340900.0],["2023-03-10",33.2522,37.5665,30.3408,35.599,11346600.0],["2023-03-13",23.1592,32.864,19.8949,26.4412,26129900.0],["2023-03-14",31.92,32.6346,24.4297,27.6234,17257000.0],["2023-03-15",26.4059,28.2322,25.1619,27.0941,9338700.0],["2023-03-16",26.4147,29.9526,24.7561,28.3292,11463500.0],["2023-03-17",27.941,27.9587,25.8942,26.4147,11221700.0],["2023-03-20",27.2176,28.7792,26.2912,26.6265,7680700.0],["2023-03-21",27.994,29.185,27.694,28.488,9474400.0],["2023-03-22",28.488,29.1497,26.5471,26.5735,7014400.0],["2023-03-23",26.8118,27.1558,23.8209,24.2179,9700700.0],["2023-03-24",24.112,25.4531,22.9739,24.9237,10732600.0],["2023-03-27",26.3618,27.3411,25.0737,25.8766,7964100.0],["2023-03-28",25.9207,26.5294,25.5501,26.4236,3636300.0],["2023-03-29",26.9088,27.6234,26.5824,27.3852,3196000.0],["2023-03-30",27.7646,28.1263,26.5294,26.7323,3683800.0],["2023-03-31",26.9176,27.2441,25.8501,26.4059,5143300.0],["2023-04-03",26.7235,26.9264,25.4619,25.6913,4615100.0],["2023-04-04",25.7354,25.8942,23.715,24.4473,6001600.0],["2023-04-05",24.465,25.4354,23.7591,25.259,9830300.0],["2023-04-06",25.1443,26.4853,25.1443,25.9295,5853000.0],["2023-04-10",25.7001,26.5471,25.3207,26.353,3738400.0],["2023-04-11",26.5735,26.9706,26.2559,26.5647,4394000.0],["2023-04-12",26.6529,27.1558,26.0618,26.7235,3252000.0],["2023-04-13",26.8735,27.6234,26.2824,27.4823,3178100.0],["2023-04-14",28.091,28.1351,26.2206,26.4236,3963900.0],["2023-04-17",26.3,27.394,25.6472,27.2882,4398500.0],["2023-04-18",27.447,27.4558,26.1765,26.8735,3864400.0],["2023-04-19",27.3764,29.2291,27.0058,28.8674,7933500.0],["2023-04-20",27.4646,28.0734,26.8029,27.4558,8219000.0],["2023-04-21",27.2352,27.2529,25.7178,25.8942,6261300.0],["2023-04-24",25.8942,26.1059,24.7649,24.9414,5176900.0],["2023-04-25",24.4914,24.6943,23.2121,23.5827,6228700.0],["2023-04-26",23.768,24.015,22.8592,23.2827,4083000.0],["2023-04-27",23.2563,24.0238,23.221,23.4504,3760300.0],["2023-04-28",23.2827,24.959,23.1504,24.5796,5653300.0],["2023-05-01",24.6502,24.712,23.618,23.6621,4105000.0],["2023-05-02",23.5209,23.5209,18.0068,21.1036,18557300.0],["2023-05-03",21.4653,22.224,19.6125,19.9919,9993700.0],["2023-05-04",19.2244,19.6743,16.11,17.5834,25523000.0],["2023-05-05",20.5477,21.6064,19.5949,20.9624,14691200.0],["2023-05-08",22.3299,23.3445,20.8565,21.4035,12038700.0],["2023-05-09",21.0859,21.9505,20.733,21.5447,4999300.0],["2023-05-10",22.1182,22.3652,20.636,20.9536,5689100.0],["2023-05-11",20.3801,20.98,19.7978,20.0096,7247700.0],["2023-05-12",20.2566,20.2919,19.3743,19.789,6219100.0],["2023-05-15",20.0007,21.4829,19.8419,21.4653,6312400.0],["2023-05-16",21.527,21.8976,20.8918,20.9624,4717200.0],["2023-05-17",21.8781,23.6377,21.7434,23.494,9082400.0],["2023-05-18",23.5838,24.6611,23.1529,24.4546,9029700.0],["2023-05-19",24.4726,24.8317,23.1349,24.0327,7298000.0],["2023-05-22",24.5265,25.8282,24.2571,25.2177,8414900.0],["2023-05-23",25.918,27.5339,25.6845,26.3848,9434400.0],["2023-05-24",26.0257,26.2771,25.3703,26.0077,5329200.0],["2023-05-25",26.0975,26.3758,25.0741,25.4242,5220900.0],["2023-05-26",25.523,25.918,24.7868,25.7294,3016400.0],["2023-05-30",25.9808,26.2501,24.9574,25.9539,4164100.0],["2023-05-31",25.6217,25.7025,24.3649,24.4995,4199300.0],["2023-06-01",24.9663,25.2985,23.8621,24.8407,4321400.0],["2023-06-02",25.5678,26.5374,25.2895,26.0975,5293900.0],["2023-06-05",26.295,26.6182,25.6756,25.7833,3573300.0],["2023-06-06",25.5858,27.8571,25.523,27.0401,5208200.0],["2023-06-07",27.4352,28.4047,26.8337,28.2701,4618400.0],["2023-06-08",28.0995,28.8985,27.516,28.7369,5008100.0],["2023-06-09",28.7279,28.8626,27.4621,27.7135,4031000.0],["2023-06-12",27.7943,29.0331,26.699,27.1479,5409800.0],["2023-06-13",25.8461,27.2107,25.2626,26.7259,7691600.0],["2023-06-14",26.5105,26.7349,24.9843,25.1908,6567700.0],["2023-06-15",24.4905,26.1873,24.302,26.0167,4510900.0],["2023-06-16",25.9359,26.1604,25.0741,25.7025,5291100.0],["2023-06-20",25.5319,25.5858,24.4816,25.0023,3998500.0],["2023-06-21",24.9304,25.3614,24.6521,25.092,2879000.0],["2023-06-22",24.9304,25.0023,23.9609,24.2122,3924400.0],["2023-06-23",23.907,24.1674,23.6646,23.8801,3829600.0],["2023-06-26",24.1674,24.8407,24.1225,24.311,2154000.0],["2023-06-27",24.3559,24.706,23.8621,24.5085,2377700.0],["2023-06-28",24.2751,24.4008,23.8442,24.32,2500000.0],["2023-06-29",24.6252,25.0382,24.293,24.4905,2917900.0],["2023-06-30",24.7958,24.8766,24.0327,24.1135,3699800.0],["2023-07-03",24.4726,25.2985,24.3918,25.2626,2621400.0],["2023-07-05",24.9125,25.7474,24.6252,25.101,3181200.0],["2023-07-06",24.5803,24.9843,23.9609,24.9394,4488000.0],["2023-07-07",24.9394,26.3668,24.8317,26.0167,4501800.0],["2023-07-10",25.8551,26.7529,25.5948,26.5374,3528700.0],["2023-07-11",26.1603,27.8571,26.0975,27.3184,4055900.0],["2023-07-12",28.2162,28.9164,27.893,28.0815,5962600.0],["2023-07-13",28.297,29.0331,27.9379,28.7279,2940900.0],["2023-07-14",29.3563,29.3563,27.4531,27.5608,4588400.0],["2023-07-17",27.498,28.288,27.2377,28.1534,2245500.0],["2023-07-18",28.2611,29.868,28.1444,29.1139,4956700.0],["2023-07-19",29.4461,31.2775,29.1858,30.9364,7771300.0],["2023-07-20",33.2346,34.5274,32.5164,34.0246,10134700.0],["2023-07-21",34.1772,34.2491,32.1932,32.4176,5778300.0],["2023-07-24",32.0496,33.5937,32.0137,33.2615,4933100.0],["2023-07-25",33.6925,33.7463,31.7982,32.1214,5271300.0],["2023-07-26",33.0371,34.689,33.0281,34.5184,4360700.0],["2023-07-27",34.7069,35.5867,33.5309,33.7643,4411800.0],["2023-07-28",34.3747,34.9852,33.9708,34.7338,2650400.0],["2023-07-31",34.9403,35.1109,33.8002,34.3388,6188700.0],["2023-08-01",34.6979,34.7249,32.7947,33.3064,3265200.0],["2023-08-02",32.4715,33.2166,32.1214,32.8845,3049500.0],["2023-08-03",32.7678,33.6924,32.4177,33.5847,2413900.0],["2023-08-04",33.459,34.6171,33.2436,34.0426,2443800.0],["2023-08-07",34.0426,34.5722,33.8451,34.2401,2492600.0],["2023-08-08",32.9294,34.3029,32.274,34.276,3169100.0],["2023-08-09",33.9797,34.662,33.4501,33.5757,2901900.0],["2023-08-10",33.8181,34.1952,33.2885,33.6925,2381500.0],["2023-08-11",33.2436,34.6979,33.1179,34.3837,2572900.0],["2023-08-14",33.9169,33.9169,33.2436,33.5847,2353700.0],["2023-08-15",32.7678,33.0281,32.0137,32.0765,2953200.0],["2023-08-16",32.0402,32.2763,31.5589,31.6406,2202300.0],["2023-08-17",31.9948,32.0583,31.241,31.7496,1951200.0],["2023-08-18",31.1411,31.7314,31.0139,31.5407,1952400.0],["2023-08-21",31.6678,31.7859,30.8141,31.359,2127700.0],["2023-08-22",31.3318,31.4045,29.8787,30.0513,3132600.0],["2023-08-23",30.0513,30.9504,29.6517,30.8596,2004600.0],["2023-08-24",31.0049,32.2127,30.8777,31.3046,2555200.0],["2023-08-25",31.459,31.7859,30.6507,30.9958,1423500.0],["2023-08-28",31.3318,31.9675,31.1683,31.6951,1632500.0],["2023-08-29",31.7042,32.4307,31.2773,32.1855,1840100.0],["2023-08-30",32.1946,32.3126,31.6769,31.7768,1922300.0],["2023-08-31",31.8585,32.2763,31.6588,32.24,2110000.0],["2023-09-01",32.4761,33.239,32.4761,33.0937,2812900.0],["2023-09-05",32.7667,33.6113,32.7667,32.8121,2025100.0],["2023-09-06",32.3308,32.6396,31.0775,31.6224,2945600.0],["2023-09-07",31.3591,31.8404,30.6144,30.7506,2616200.0],["2023-09-08",30.905,31.7405,29.9151,31.7132,4093300.0],["2023-09-11",31.8949,32.4034,31.4317,31.5407,2319700.0],["2023-09-12",32.794,34.1744,32.5942,33.684,5495000.0],["2023-09-13",33.9746,33.9746,32.1038,32.8121,4247200.0],["2023-09-14",33.3389,33.7929,33.0028,33.6749,2563500.0],["2023-09-15",33.3479,33.8474,33.1027,33.5296,5451200.0],["2023-09-18",33.4206,33.6022,32.7213,32.8575,1551100.0],["2023-09-19",33.0846,33.2571,32.2127,32.5942,2062700.0],["2023-09-20",32.8212,33.3116,32.0402,32.0583,1847200.0],["2023-09-21",31.8131,31.9857,30.9595,31.023,3054300.0],["2023-09-22",31.132,31.35,30.5599,30.9685,2364000.0],["2023-09-25",30.6688,31.4226,30.5508,31.4045,1370600.0],["2023-09-26",30.7324,31.5134,30.7324,30.8686,1586100.0],["2023-09-27",30.351,30.9322,30.0695,30.1239,3779200.0],["2023-09-28",30.133,31.2228,29.5518,30.8323,2233500.0],["2023-09-29",31.5316,32.4579,31.2319,31.686,2926900.0],["2023-10-02",31.686,31.9766,30.1694,30.4146,2731700.0],["2023-10-03",30.1694,30.2874,29.2884,29.8969,2789800.0],["2023-10-04",30.0785,30.351,29.2794,30.2693,2695000.0],["2023-10-05",30.1966,30.6144,29.8152,30.3328,5142700.0],["2023-10-06",29.6699,31.0049,29.461,30.5962,3569100.0],["2023-10-09",30.242,31.0866,30.1875,30.8505,2862600.0],["2023-10-10",31.2955,32.2037,31.1502,31.8949,3430300.0],["2023-10-11",32.0039,32.7122,31.8858,32.3762,2827300.0],["2023-10-12",32.358,32.3762,31.35,31.9675,2396200.0],["2023-10-13",32.4125,32.5669,31.1774,31.3954,2202500.0],["2023-10-16",31.8676,32.7031,31.5044,32.6214,2388500.0],["2023-10-17",32.2672,33.7748,32.24,33.3661,4232700.0],["2023-10-18",32.9938,33.248,32.2491,32.4125,3606500.0],["2023-10-19",30.8596,31.2864,29.2612,29.2794,8547900.0],["2023-10-20",29.0614,29.1522,26.8999,27.2087,6615100.0],["2023-10-23",26.9181,28.0352,26.8001,27.2905,4626200.0],["2023-10-24",27.3631,27.6628,26.6366,27.1179,2592600.0],["2023-10-25",26.8,27.2178,26.2461,26.909,2713300.0],["2023-10-26",26.8455,28.0261,26.8455,27.6537,4151700.0],["2023-10-27",27.7809,27.8535,26.3187,26.7456,2498300.0],["2023-10-30",27.0997,27.4085,26.6275,27.2269,2837100.0],["2023-10-31",27.3177,28.1351,27.0453,28.017,2387400.0],["2023-11-01",27.9171,28.2713,27.5447,28.1714,2261800.0],["2023-11-02",28.7254,30.2874,28.7254,30.1784,3026800.0],["2023-11-03",31.2319,31.8585,31.132,31.5679,2599600.0],["2023-11-06",31.6678,31.8676,30.7415,31.0412,1551900.0],["2023-11-07",30.9685,31.1411,30.5689,30.9685,1763500.0],["2023-11-08",31.3914,31.4098,30.6192,31.0329,1755000.0],["2023-11-09",31.1616,31.18,29.7736,29.9206,1875000.0],["2023-11-10",30.2975,30.4722,29.5805,30.2607,1649200.0],["2023-11-13",30.0034,30.2332,29.6357,30.0677,1240300.0],["2023-11-14",31.5936,33.1379,31.5844,32.5128,3270200.0],["2023-11-15",32.5036,33.5791,32.4025,33.1655,2444400.0],["2023-11-16",33.046,33.0919,32.2279,32.8254,2217300.0],["2023-11-17",33.3217,33.524,32.5404,33.1563,2136200.0],["2023-11-20",33.2482,33.2482,32.6875,32.8897,1589000.0],["2023-11-21",32.2463,32.4393,31.2811,31.5385,2311600.0],["2023-11-22",31.8878,32.1727,31.4098,31.6304,1441300.0],["2023-11-24",31.7958,31.9705,31.373,31.5752,584000.0],["2023-11-27",31.5201,31.7131,30.941,31.6212,1424200.0],["2023-11-28",31.5293,31.7775,31.0145,31.7591,1922800.0],["2023-11-29",31.8878,33.3861,31.8878,32.5772,2755200.0],["2023-11-30",32.6599,33.1931,32.2371,32.7518,2687200.0],["2023-12-01",32.5404,35.8588,32.3658,35.2245,4599000.0],["2023-12-04",34.6638,35.8772,34.4892,35.5555,2523400.0],["2023-12-05",35.2153,35.2521,34.2961,34.3697,2501500.0],["2023-12-06",34.8385,35.5646,34.0571,34.149,2393500.0],["2023-12-07",34.3237,35.3808,34.1766,35.2797,1610300.0],["2023-12-08",35.39,36.4379,35.0683,35.7853,2026900.0],["2023-12-11",35.6382,35.9323,35.3257,35.5095,1241200.0],["2023-12-12",35.3624,35.6933,34.8477,35.0499,1570300.0],["2023-12-13",35.1326,38.4602,35.0131,38.4418,3604300.0],["2023-12-14",40.2802,42.422,40.2067,41.9808,6563800.0],["2023-12-15",41.8521,42.1187,39.8114,40.2986,6252100.0],["2023-12-18",40.841,40.8777,39.5633,39.5633,2066600.0],["2023-12-19",39.7195,40.5284,39.3518,40.3814,1876400.0],["2023-12-20",40.1699,40.602,38.8922,39.1036,2062200.0],["2023-12-21",39.8482,40.2802,39.4438,40.0964,1728300.0],["2023-12-22",40.7031,41.1627,40.0045,40.4457,1534500.0],["2023-12-26",40.5376,41.4568,40.1883,41.2546,1131600.0],["2023-12-27",41.3282,41.3282,40.7215,40.9145,1345100.0],["2023-12-28",40.5009,41.0892,40.4457,41.0524,1125900.0],["2023-12-29",41.0432,41.0432,40.1883,40.3262,1421100.0],["2024-01-02",39.9861,40.9421,39.5265,40.5744,2256700.0],["2024-01-03",39.7655,39.9309,38.4786,38.6073,3048300.0],["2024-01-04",38.6165,39.5633,38.4234,39.1956,1950200.0],["2024-01-05",38.5337,40.5744,38.3958,40.4917,2552400.0],["2024-01-08",40.2435,40.988,39.8942,40.9421,1805000.0],["2024-01-09",40.2986,40.988,39.8758,40.4825,1388200.0],["2024-01-10",40.363,40.556,39.839,40.3814,1454600.0],["2024-01-11",39.9217,39.9861,38.883,39.839,1980000.0],["2024-01-12",40.0596,40.1332,38.4234,38.7084,1713500.0],["2024-01-16",38.1201,38.212,37.4766,37.8351,2471700.0],["2024-01-17",37.0078,37.78,36.8148,37.6329,1957200.0],["2024-01-18",37.9546,37.9822,36.5666,37.2468,2402000.0],["2024-01-19",37.3479,38.3407,36.9159,38.258,2309100.0],["2024-01-22",38.6348,40.4549,37.7248,39.8114,6801600.0],["2024-01-23",39.9953,40.5836,38.5797,39.3151,4376400.0],["2024-01-24",40.0229,41.3006,39.7563,40.5744,3480100.0],["2024-01-25",41.1719,41.6683,40.1056,40.7123,2358000.0],["2024-01-26",40.9053,41.2362,40.4089,40.4641,1504900.0],["2024-01-29",40.4181,41.3557,40.2343,41.3006,2051600.0],["2024-01-30",41.1443,41.3925,40.8042,40.8502,1918900.0],["2024-01-31",38.7819,40.0229,38.3223,38.5153,4657400.0],["2024-02-01",38.7819,38.9198,34.7098,36.0794,8305100.0],["2024-02-02",35.0223,36.5942,34.8936,36.4471,6329600.0],["2024-02-05",35.822,36.2173,35.5095,35.7301,4378700.0],["2024-02-06",35.7393,36.4839,35.4268,35.7577,4255900.0],["2024-02-07",35.9599,36.5482,35.0407,36.0243,3893400.0],["2024-02-08",36.0702,37.0078,35.6841,36.6677,2589600.0],["2024-02-09",36.6953,37.1549,36.2633,36.8516,2150200.0],["2024-02-12",36.9159,38.2947,36.8516,37.9087,1936600.0],["2024-02-13",36.3552,36.6493,35.5279,36.1621,3187600.0],["2024-02-14",36.7195,37.5648,36.3572,37.5462,2821100.0],["2024-02-15",37.9363,39.1811,37.8342,38.568,2687900.0],["2024-02-16",37.862,38.2893,37.7134,37.7506,2272500.0],["2024-02-20",37.0818,37.7599,37.0074,37.2397,2087400.0],["2024-02-21",36.8217,37.3418,36.4687,36.7845,1909500.0],["2024-02-22",36.8774,37.732,36.673,36.831,1954600.0],["2024-02-23",36.6545,36.896,35.9857,36.255,2964700.0],["2024-02-26",35.8649,36.6359,35.3354,35.6884,2030500.0],["2024-02-27",36.0971,36.4501,35.6141,35.9299,1786000.0],["2024-02-28",35.5676,35.9392,35.3075,35.3726,1487000.0],["2024-02-29",36.3944,36.8124,35.9949,36.6266,2991100.0],["2024-03-01",35.9671,36.4315,35.3075,36.0135,3147700.0],["2024-03-04",36.3479,37.379,36.0321,36.3851,4217700.0],["2024-03-05",35.9857,38.3451,35.9857,38.0385,3370400.0],["2024-03-06",37.7877,38.9488,36.4873,38.3636,4182000.0],["2024-03-07",38.9117,39.5712,38.2243,38.568,2512100.0],["2024-03-08",39.2275,39.8963,39.0696,39.2368,2459500.0],["2024-03-11",39.2647,39.4226,38.3079,38.6516,2607800.0],["2024-03-12",38.6702,39.051,37.7784,37.9921,2254900.0],["2024-03-13",37.7598,38.4287,37.6855,38.15,1956600.0],["2024-03-14",37.9271,38.1314,36.4408,36.9703,2837400.0],["2024-03-15",36.7845,37.4626,36.5801,36.961,37419600.0],["2024-03-18",37.1282,37.2025,36.4873,36.9053,2294700.0],["2024-03-19",36.6173,37.3511,36.5894,36.9517,2150600.0],["2024-03-20",36.7659,38.6888,36.478,38.3822,2877800.0],["2024-03-21",38.7631,39.8592,38.4565,38.6516,2350300.0],["2024-03-22",38.3172,38.9117,37.7413,37.7599,2140600.0],["2024-03-25",37.732,38.3822,37.7227,38.1035,1956200.0],["2024-03-26",38.4287,38.4472,38.0292,38.2615,1502100.0],["2024-03-27",38.5866,40.11,38.4194,40.0821,2227400.0],["2024-03-28",39.8406,40.4258,39.7198,40.3143,1959400.0],["2024-04-01",40.2772,40.3794,39.5712,39.9242,1785700.0],["2024-04-02",39.274,39.8034,38.7352,39.404,2128100.0],["2024-04-03",39.4783,40.0449,39.1625,39.4969,1490400.0],["2024-04-04",40.2493,40.528,38.7538,38.7538,1805400.0],["2024-04-05",38.3544,39.404,38.2707,39.0882,1446500.0],["2024-04-08",39.2368,40.1007,38.9303,39.9335,1458400.0],["2024-04-09",40.1843,40.4444,39.3204,40.4165,1838200.0],["2024-04-10",39.0232,39.2554,37.7506,38.1686,2112600.0],["2024-04-11",38.1686,38.4751,37.4905,38.3265,1428700.0],["2024-04-12",37.7691,38.1128,37.4998,37.7784,1564000.0],["2024-04-15",38.0292,38.5494,37.0167,37.5369,2126600.0],["2024-04-16",37.1189,37.2118,36.4501,36.6916,1485000.0],["2024-04-17",37.1189,37.1932,36.32,36.5616,1714600.0],["2024-04-18",36.6173,37.1189,36.3108,36.4501,2163600.0],["2024-04-19",36.2829,37.3326,36.2736,37.0817,3285800.0],["2024-04-22",37.0725,38.921,36.8124,38.3822,4469900.0],["2024-04-23",38.5123,39.1253,38.1871,38.7816,2039800.0],["2024-04-24",38.2986,39.2647,38.2614,39.1718,1922400.0],["2024-04-25",38.5959,38.9953,37.9271,38.3358,1529700.0],["2024-04-26",38.1779,39.3204,38.1593,38.7909,1970800.0],["2024-04-29",39.0417,39.2182,38.1964,38.3822,1267900.0],["2024-04-30",37.9085,38.5308,37.7506,37.8806,1429800.0],["2024-05-01",38.1593,39.5991,38.085,38.856,1597700.0],["2024-05-02",39.4319,39.692,38.5773,39.6827,1871900.0],["2024-05-03",40.463,41.0296,40.1657,40.5187,2094600.0],["2024-05-06",41.011,41.0389,40.5001,40.593,1530800.0],["2024-05-07",40.8531,41.1225,40.5837,40.6952,1548500.0],["2024-05-08",40.11,41.0482,39.9613,40.9924,1158600.0],["2024-05-09",40.9274,41.3268,40.723,41.1411,1242500.0],["2024-05-10",41.3268,41.3268,40.7045,41.1689,1061100.0],["2024-05-13",41.4383,41.5219,40.7788,40.8159,1177400.0],["2024-05-14",41.3361,41.4011,40.8995,41.3826,1345800.0],["2024-05-15",42.142,42.6951,41.7388,42.2826,1758900.0],["2024-05-16",42.0951,42.4045,41.917,41.9451,1193400.0],["2024-05-17",41.9451,42.3201,41.8795,42.1513,1229200.0],["2024-05-20",42.0388,42.1888,40.9982,41.0638,1377700.0],["2024-05-21",40.9044,41.4388,40.8388,41.2888,1089500.0],["2024-05-22",40.9232,41.2794,40.5669,41.0544,1030500.0],["2024-05-23",41.5044,41.5044,39.6856,39.9013,2473300.0],["2024-05-24",40.2669,40.4544,39.9294,40.3982,947300.0],["2024-05-28",40.6794,40.7825,39.5825,39.8638,1010300.0],["2024-05-29",39.1137,39.2075,38.42,39.0856,1068100.0],["2024-05-30",39.5638,39.7794,39.1137,39.62,736400.0],["2024-05-31",39.9294,40.52,39.5638,40.4919,1455100.0],["2024-06-03",40.7357,40.82,39.0762,39.4044,1761600.0],["2024-06-04",38.8325,39.1981,38.3731,38.5606,1094800.0],["2024-06-05",38.9637,38.9637,38.3075,38.3919,1000800.0],["2024-06-06",38.5043,38.9356,38.345,38.4762,1104800.0],["2024-06-07",38.045,38.9825,38.045,38.945,1303500.0],["2024-06-10",38.6356,38.8325,37.9137,38.7012,1296200.0],["2024-06-11",38.12,38.2512,37.6606,38.1575,1517900.0],["2024-06-12",39.32,40.0325,39.1794,39.7794,2538200.0],["2024-06-13",39.7513,39.77,38.7481,38.7575,1377800.0],["2024-06-14",38.0543,38.5794,37.7637,38.2043,957300.0],["2024-06-17",38.0918,38.7106,37.4168,38.6825,1736500.0],["2024-06-18",38.5044,38.9731,38.3637,38.8137,2048000.0],["2024-06-20",38.72,38.72,38.1387,38.5981,1473600.0],["2024-06-21",38.5418,38.7012,37.9981,38.6731,2032500.0],["2024-06-24",38.9075,40.2388,38.6825,39.7981,1328400.0],["2024-06-25",39.6013,39.8544,38.8606,39.3669,1795600.0],["2024-06-26",39.0762,39.2638,38.8419,39.2356,778800.0],["2024-06-27",39.2169,39.4888,38.8231,39.4325,875500.0],["2024-06-28",39.9013,40.7544,39.6388,40.6607,1867800.0],["2024-07-01",40.3419,41.0826,40.3419,40.6138,1065600.0],["2024-07-02",40.5294,41.2326,40.445,41.2232,1203300.0],["2024-07-03",41.1107,41.3263,40.7919,40.8294,1178300.0],["2024-07-05",40.6607,40.745,39.7138,39.8356,1945400.0],["2024-07-08",40.4075,40.5482,39.8638,39.9294,1264700.0],["2024-07-09",39.8169,41.2326,39.6856,41.1669,1350600.0],["2024-07-10",41.2232,42.5732,41.0544,42.5264,2407600.0],["2024-07-11",43.3701,44.6733,43.2389,44.4577,2309100.0],["2024-07-12",44.4764,44.692,44.0826,44.2795,1394800.0],["2024-07-15",45.0202,45.639,44.9077,45.2264,1606500.0],["2024-07-16",45.5077,47.1015,45.3202,47.0827,2170800.0],["2024-07-17",46.389,48.039,46.389,47.3828,1956800.0],["2024-07-18",46.7265,47.9359,45.9108,46.1358,2141200.0],["2024-07-19",46.1358,46.5109,45.6108,45.9202,2544000.0],["2024-07-22",45.6202,46.6046,45.3952,46.389,2533900.0],["2024-07-23",49.9891,49.9891,47.7578,49.2484,3161600.0],["2024-07-24",48.7797,49.3891,47.6921,47.7953,2351600.0],["2024-07-25",47.4671,49.1547,47.3453,48.564,2036300.0],["2024-07-26",48.7047,49.2109,48.3578,49.0234,1404700.0],["2024-07-29",49.2578,49.3703,48.1984,48.5734,1036800.0],["2024-07-30",48.6672,48.9391,48.0672,48.6672,2166400.0],["2024-07-31",48.6015,49.5484,47.8984,48.4422,1979600.0],["2024-08-01",48.3953,48.5734,45.2264,45.5827,2520400.0],["2024-08-02",44.2608,44.2608,42.1326,43.8576,3199400.0],["2024-08-05",41.3826,43.5389,40.7919,43.1451,2522700.0],["2024-08-06",43.2201,44.0639,42.9482,43.2201,1509400.0],["2024-08-07",44.3827,44.5514,42.6201,42.6576,1169200.0],["2024-08-08",43.6608,43.6608,42.8826,43.2764,1100400.0],["2024-08-09",43.267,43.5858,42.967,43.0795,1192600.0],["2024-08-12",43.6514,44.6358,42.5076,42.6482,1935600.0],["2024-08-13",43.0045,43.0795,42.2263,42.8826,1623400.0],["2024-08-14",43.1357,43.1357,42.142,42.517,1762100.0],["2024-08-15",43.4158,43.9172,43.4158,43.6428,1877300.0],["2024-08-16",43.2833,44.1064,43.2833,44.078,1072900.0],["2024-08-19",44.0969,44.5605,43.832,44.4659,1446700.0],["2024-08-20",44.2388,44.2388,43.7847,43.8604,1461700.0],["2024-08-21",43.709,44.5416,43.605,44.5321,1713500.0],["2024-08-22",44.6835,45.1849,44.5227,45.1092,1155600.0],["2024-08-23",45.412,48.1178,45.3552,47.219,2068700.0],["2024-08-26",47.5312,47.6542,46.3486,46.4243,1043400.0],["2024-08-27",45.9513,46.2824,45.7526,46.1216,790600.0],["2024-08-28",45.8661,46.7933,45.8566,46.623,895200.0],["2024-08-29",46.9352,47.1812,45.904,46.5757,789100.0],["2024-08-30",46.8311,46.9919,46.2162,46.8879,1046700.0],["2024-09-03",46.3486,46.8973,45.6958,46.0175,1476300.0],["2024-09-04",45.8283,46.131,44.6078,44.7403,1708600.0],["2024-09-05",45.2985,45.3552,43.5482,43.6617,2233500.0],["2024-09-06",43.7469,44.0307,42.4602,42.6021,2260800.0],["2024-09-09",42.8859,43.3874,42.5264,43.0846,1680400.0],["2024-09-10",43.2265,43.3779,41.9493,43.3117,1856400.0],["2024-09-11",42.8576,42.9995,41.3628,42.621,1463800.0],["2024-09-12",42.7819,43.0468,42.3088,42.6778,1458300.0],["2024-09-13",43.4252,44.0118,43.113,43.9834,1476500.0],["2024-09-16",43.9077,44.4848,43.9077,44.2294,928900.0],["2024-09-17",44.5416,45.4877,44.1537,44.3902,1495700.0],["2024-09-18",44.57,45.8567,44.1348,44.4754,1443800.0],["2024-09-19",45.3836,46.0459,44.9295,45.8377,2236000.0],["2024-09-20",45.535,45.6769,44.9484,45.4025,2664600.0],["2024-09-23",45.4309,45.8377,44.6646,44.7497,1103400.0],["2024-09-24",45.1282,45.3458,44.2956,44.4943,1153700.0],["2024-09-25",44.447,44.5511,43.1698,43.2076,1555900.0],["2024-09-26",43.7942,44.0591,43.2928,43.8226,1032500.0],["2024-09-27",44.2199,44.3335,43.4725,43.955,981800.0],["2024-09-30",44.1821,45.0619,43.8793,44.674,1236200.0],["2024-10-01",44.1821,44.2388,42.6494,43.1414,1227700.0],["2024-10-02",43.0468,44.0402,42.7535,43.2265,1210300.0],["2024-10-03",43.0468,43.709,42.5359,43.6996,1068300.0],["2024-10-04",44.4943,45.9891,44.447,45.2795,1538100.0],["2024-10-07",44.9673,45.3552,44.4565,44.8822,827600.0],["2024-10-08",44.9106,45.2228,44.6362,44.674,884400.0],["2024-10-09",44.8254,45.7337,44.6078,45.6107,859700.0],["2024-10-10",45.2512,45.7431,44.9011,45.6674,1042800.0],["2024-10-11",45.9229,47.5596,45.9229,47.2758,1217200.0],["2024-10-14",47.342,47.7015,46.8973,47.3798,906100.0],["2024-10-15",47.5691,48.9125,47.1339,47.7772,1507300.0],["2024-10-16",48.2502,49.026,47.9002,48.3165,1679900.0],["2024-10-17",48.1935,48.7706,47.9002,48.2786,1095800.0],["2024-10-18",48.1935,48.676,47.9664,48.4868,1502800.0],["2024-10-21",48.4678,48.8274,46.6703,46.7744,3001300.0],["2024-10-22",48.799,50.2086,48.5151,49.6788,4249800.0],["2024-10-23",49.3761,49.7734,48.4016,49.0923,1713800.0],["2024-10-24",49.1963,49.5842,48.8274,49.3666,1296900.0],["2024-10-25",49.7167,49.8113,48.4016,48.5719,1003600.0],["2024-10-28",49.045,49.9627,48.5057,49.6788,1099300.0],["2024-10-29",49.4991,49.6788,48.9976,49.3193,1073800.0],["2024-10-30",49.2247,50.9466,49.2247,50.0762,1310200.0],["2024-10-31",49.8775,50.2654,49.2531,49.2531,938900.0],["2024-11-01",49.4612,50.0856,48.6287,48.6665,938500.0],["2024-11-04",48.5624,49.0071,47.5312,48.4016,1102400.0],["2024-11-05",48.78,49.5085,48.2502,49.2152,1019700.0],["2024-11-06",53.0942,57.1529,52.5833,57.0961,3936000.0],["2024-11-07",56.3298,56.7555,54.1727,54.4471,2441500.0],["2024-11-08",54.4282,55.3269,54.2484,54.9958,1205900.0],["2024-11-11",56.2541,57.7868,55.8189,56.8218,1438300.0],["2024-11-12",56.2636,57.1718,55.9703,56.4717,927000.0],["2024-11-13",56.765,58.4679,56.4433,56.9637,1419800.0],["2024-11-14",57.1638,57.7736,56.3729,56.7921,952900.0],["2024-11-15",56.9637,57.3925,55.8678,56.7064,1095800.0],["2024-11-18",57.0875,57.0875,56.3252,56.4015,687100.0],["2024-11-19",55.3628,56.3538,55.1818,56.0584,1101200.0],["2024-11-20",55.9631,56.3824,55.3628,55.8964,931700.0],["2024-11-21",56.1537,57.1828,55.9155,56.3538,1160700.0],["2024-11-22",56.1347,57.8975,56.1347,57.726,1136600.0],["2024-11-25",58.1262,60.2416,58.1262,58.8218,1637600.0],["2024-11-26",58.3168,58.555,57.745,58.231,925300.0],["2024-11-27",58.6026,59.041,57.5926,57.8213,930700.0],["2024-11-29",58.3549,58.5455,57.3448,57.6688,512400.0],["2024-12-02",57.8308,57.8498,56.916,57.0971,970700.0],["2024-12-03",57.0399,57.4401,56.1728,56.4872,774900.0],["2024-12-04",56.6492,56.9541,55.6773,56.3824,921800.0],["2024-12-05",56.6778,57.2972,56.249,56.3443,849300.0],["2024-12-06",56.5539,56.8589,55.6296,56.3729,869800.0],["2024-12-09",56.1347,56.754,55.2008,55.3342,848300.0],["2024-12-10",55.439,56.8398,54.9626,55.6677,1152700.0],["2024-12-11",56.4586,57.0685,55.9917,56.0394,1592300.0],["2024-12-12",56.1251,56.5825,55.3628,55.4105,1101200.0],["2024-12-13",55.6106,55.7916,54.4576,54.9531,1189400.0],["2024-12-16",55.0484,55.0484,54.3146,54.9245,1236500.0],["2024-12-17",54.4004,54.7053,53.2665,53.5714,1364000.0],["2024-12-18",53.9049,54.1145,50.2172,50.6174,1932900.0],["2024-12-19",51.6275,52.0277,49.8551,49.8932,2034600.0],["2024-12-20",49.636,51.5131,49.6169,51.1415,4734700.0],["2024-12-23",50.9414,51.8657,50.6651,51.8181,1276700.0],["2024-12-24",52.0087,52.4089,51.5227,52.3803,371100.0],["2024-12-26",52.0182,52.8472,51.5608,52.7424,1158200.0],["2024-12-27",52.3231,52.8662,51.4083,52.1039,923400.0],["2024-12-30",51.7418,52.0753,50.97,51.7609,827800.0],["2024-12-31",51.9324,52.3136,51.5131,51.6942,1426000.0],["2025-01-02",52.0944,52.5041,51.313,51.5227,933000.0],["2025-01-03",51.78,52.3326,50.627,52.304,755200.0],["2025-01-06",52.79,53.5047,52.3326,52.4279,1068600.0],["2025-01-07",53.4475,53.5333,51.8181,52.79,1497600.0],["2025-01-08",52.304,52.466,51.4846,52.285,743100.0],["2025-01-10",51.5513,51.8752,50.322,50.8271,1415200.0],["2025-01-13",50.5031,51.8657,50.4173,51.7895,1091200.0],["2025-01-14",52.4374,53.9335,52.1802,53.8191,1453300.0],["2025-01-15",55.8678,56.1346,54.753,55.4581,1413600.0],["2025-01-16",55.2866,55.6773,53.6953,54.5814,1514000.0],["2025-01-17",54.8673,55.3819,54.4862,55.3056,1200600.0],["2025-01-21",55.6487,56.3157,55.3533,56.249,2146700.0],["2025-01-22",56.3919,56.6492,55.1818,55.3533,2082800.0],["2025-01-23",55.4105,55.9822,54.9531,55.2866,1200900.0],["2025-01-24",54.8578,56.43,54.6958,55.8774,1191400.0],["2025-01-27",56.0679,56.5539,54.9245,55.0769,1164700.0],["2025-01-28",55.0484,55.439,54.2575,55.0484,1018900.0],["2025-01-29",54.8673,56.0394,54.4671,54.9245,1229200.0],["2025-01-30",55.5343,56.1632,54.9435,55.5439,877700.0],["2025-01-31",55.5534,55.906,54.8387,55.1341,1023600.0],["2025-02-03",53.2379,54.2479,52.5423,53.6,808000.0],["2025-02-04",53.6,55.0007,53.5142,54.3813,1327900.0],["2025-02-05",54.8292,54.9721,54.1717,54.7244,1000700.0],["2025-02-06",55.2961,55.6391,54.591,55.5248,1170300.0],["2025-02-07",55.5629,55.5724,54.1145,54.5624,907300.0],["2025-02-10",54.8197,55.0579,53.3522,53.3903,986500.0],["2025-02-11",53.2474,54.3146,52.8281,54.1622,1031300.0],["2025-02-12",53.3903,53.7048,52.8186,52.8567,853800.0],["2025-02-13",52.9335,53.2889,52.4438,53.2505,1293100.0],["2025-02-14",53.3273,54.374,53.0296,53.5289,1341300.0],["2025-02-18",53.5578,54.5469,53.212,54.5277,1409900.0],["2025-02-19",53.8843,54.7774,53.8843,54.2204,1178100.0],["2025-02-20",54.1628,54.2588,52.2421,52.9335,1250700.0],["2025-02-21",53.2216,53.2985,51.1569,51.301,1364400.0],["2025-02-24",51.7715,51.7715,50.5519,50.7536,1353700.0],["2025-02-25",51.5219,51.8964,50.091,50.792,2418800.0],["2025-02-26",51.0033,52.3477,50.9937,51.2242,2443300.0],["2025-02-27",51.5123,52.5494,51.2722,51.5123,1380400.0],["2025-02-28",51.7139,52.0404,50.7536,51.8964,1207100.0],["2025-03-03",52.2517,52.6743,50.235,50.8592,1727600.0],["2025-03-04",50.2062,50.2734,47.45,49.0058,2135800.0],["2025-03-05",49.2363,49.5916,48.3047,49.2459,1842400.0],["2025-03-06",48.8329,49.0538,47.7477,48.3336,1579800.0],["2025-03-07",48.2759,48.2855,46.5473,48.1607,1876700.0],["2025-03-10",47.0083,47.21,44.7131,45.3469,2920700.0],["2025-03-11",45.4045,46.288,44.3578,45.4526,2180700.0],["2025-03-12",46.4801,46.7106,45.7022,46.0384,1704900.0],["2025-03-13",46.1248,46.4321,45.0204,45.1356,1287300.0],["2025-03-14",45.8655,46.7586,45.5582,46.701,1583300.0],["2025-03-17",46.4513,47.3156,46.0864,46.9411,2326900.0],["2025-03-18",46.6338,47.0083,46.0191,46.3169,1875700.0],["2025-03-19",46.3649,47.8822,46.1248,47.3828,1349400.0],["2025-03-20",46.8931,48.2471,46.7682,47.6709,1874000.0],["2025-03-21",47.21,47.7573,46.6049,47.5461,12259700.0],["2025-03-24",48.2375,48.9962,48.0166,48.8041,1496200.0],["2025-03-25",48.8137,49.7933,48.6793,48.9866,1960700.0],["2025-03-26",49.1306,49.9277,48.4296,48.6505,968200.0],["2025-03-27",48.5928,48.9866,47.6901,48.2663,1135400.0],["2025-03-28",48.1031,48.4104,46.8546,47.5077,1478900.0],["2025-03-31",46.7778,48.0743,46.2112,47.8822,1229700.0],["2025-04-01",47.4308,47.911,46.6434,47.5173,1054700.0],["2025-04-02",46.653,48.4872,46.653,48.4392,1053900.0],["2025-04-03",45.6158,45.9039,41.9569,42.0722,3190700.0],["2025-04-04",40.0459,40.2956,37.7603,39.7482,3582600.0],["2025-04-07",38.2212,43.3302,38.0772,40.9582,6208800.0],["2025-04-08",43.0037,43.2726,39.7482,40.4972,2497100.0],["2025-04-09",39.5849,44.569,37.8659,43.916,4350400.0],["2025-04-10",42.6964,42.7924,39.7002,40.7853,2416300.0],["2025-04-11",40.0267,40.7277,39.124,40.334,1873000.0],["2025-04-14",41.1215,41.4768,40.1131,41.1983,1410700.0],["2025-04-15",41.3231,42.658,41.3231,42.053,1380600.0],["2025-04-16",41.9858,42.6676,41.0734,41.64,978000.0],["2025-04-17",41.9089,43.0229,41.688,42.5235,1796600.0],["2025-04-21",42.4947,42.8597,41.3519,41.8897,2816700.0],["2025-04-22",38.3173,42.0722,37.8563,41.4192,3149100.0],["2025-04-23",42.4947,44.7227,42.2835,42.562,2005700.0],["2025-04-24",42.5812,43.5127,42.2354,43.4551,1628600.0],["2025-04-25",43.0613,43.5607,42.8212,43.0613,992900.0],["2025-04-28",43.5415,43.6087,42.6484,43.1574,1874800.0],["2025-04-29",42.8885,43.5895,42.3123,43.4647,1486900.0],["2025-04-30",42.2354,43.2438,41.9089,43.1862,1596000.0],["2025-05-01",43.1574,44.0409,42.7828,43.5511,1944500.0],["2025-05-02",44.329,44.9244,43.9736,44.7611,1869700.0],["2025-05-05",44.0985,45.3373,43.964,44.6555,946700.0],["2025-05-06",43.9928,44.3098,43.5415,43.5895,3559800.0],["2025-05-07",43.9064,44.2329,43.4551,43.5895,1923700.0],["2025-05-08",44.2425,45.1741,44.0313,44.9148,1545400.0],["2025-05-09",45.03,45.2509,44.5979,44.6651,959400.0],["2025-05-12",47.1619,48.0647,46.4897,47.4981,2659300.0],["2025-05-13",47.6133,48.2183,47.2292,47.9398,1137700.0],["2025-05-14",47.9014,47.9014,47.402,47.5845,934900.0],["2025-05-15",47.3229,47.8848,47.1195,47.5264,935300.0],["2025-05-16",47.6426,47.9817,47.2164,47.6814,759700.0],["2025-05-19",47.0517,47.6039,46.9354,47.5457,1183200.0],["2025-05-20",47.5748,47.5748,46.8967,47.1098,797800.0],["2025-05-21",46.4801,46.6545,45.1433,45.182,1419300.0],["2025-05-22",44.9786,45.8989,44.8817,45.492,1635600.0],["2025-05-23",44.3005,45.3661,44.097,45.1239,1350500.0],["2025-05-27",45.802,46.2186,45.0464,46.2186,935400.0],["2025-05-28",46.1992,46.4026,45.4339,45.463,975900.0],["2025-05-29",45.802,46.2573,45.4242,46.2379,1421500.0],["2025-05-30",46.0829,46.1604,45.5986,45.8795,1410900.0],["2025-06-02",45.7633,45.7633,44.6492,45.4823,1352000.0],["2025-06-03",45.2595,46.7804,45.2595,46.7417,1583900.0],["2025-06-04",46.6642,47.0032,46.0829,46.0926,739800.0],["2025-06-05",46.112,46.4995,45.7342,46.1895,827700.0],["2025-06-06",46.9839,47.7589,46.8676,47.7395,1078500.0],["2025-06-09",47.9429,48.2335,47.6426,47.7589,887300.0],["2025-06-10",47.9332,48.4757,47.7589,48.2432,934600.0],["2025-06-11",48.5145,48.7082,47.2261,47.3811,1500200.0],["2025-06-12",47.0807,47.2454,46.3445,47.197,987400.0],["2025-06-13",46.5286,46.6836,45.7536,45.9473,1093100.0],["2025-06-16",46.5189,46.9548,46.2476,46.3542,1119900.0],["2025-06-17",45.9473,46.6061,45.6954,45.802,1590500.0],["2025-06-18",45.7342,47.1873,45.7342,46.8192,1601600.0],["2025-06-20",47.1486,47.4004,46.7514,47.0614,1483700.0],["2025-06-23",46.6836,48.0107,46.5576,47.9235,1208000.0],["2025-06-24",48.4273,49.2023,48.1464,48.5242,986000.0],["2025-06-25",48.6017,48.6985,48.1754,48.5629,662900.0],["2025-06-26",48.5726,49.8804,48.5726,49.7932,1021900.0],["2025-06-27",49.8707,50.2485,49.5704,49.861,1556900.0],["2025-06-30",50.0935,50.6845,50.0935,50.3163,1174800.0],["2025-07-01",50.1323,52.8351,49.7545,52.0698,1965200.0],["2025-07-02",52.1569,53.0869,51.9148,53.0579,1421100.0],["2025-07-03",53.3679,54.1816,52.9416,53.765,1082800.0],["2025-07-07",53.426,54.2204,53.0385,53.4357,1550700.0],["2025-07-08",53.7263,54.2591,53.4841,53.8135,1739600.0],["2025-07-09",54.4722,54.4722,53.5035,53.9104,1060900.0],["2025-07-10",54.0169,54.8016,53.8329,54.54,2220900.0],["2025-07-11",54.1913,54.8113,53.8038,54.4432,1306000.0],["2025-07-14",54.2882,55.1794,54.1235,55.1407,1738200.0],["2025-07-15",54.9178,55.131,52.806,52.8351,1322900.0],["2025-07-16",53.4357,53.5713,52.2732,53.3775,1057300.0],["2025-07-17",53.1838,54.7919,53.1838,54.6466,1227800.0],["2025-07-18",55.1407,55.2182,54.4819,55.0244,1377500.0],["2025-07-21",55.0244,55.5572,54.6175,54.821,2251500.0],["2025-07-22",56.1869,56.2353,53.8619,55.0728,3964300.0],["2025-07-23",55.4991,55.5185,54.1816,54.7725,1669800.0],["2025-07-24",54.5982,54.8307,53.3388,53.4551,2086900.0],["2025-07-25",53.3969,53.8522,52.6219,53.6488,1806900.0],["2025-07-28",53.7941,53.9394,53.1741,53.6294,1020400.0],["2025-07-29",53.891,53.9782,52.8447,53.0579,942000.0],["2025-07-30",53.3194,53.6488,52.2732,52.5154,1276000.0],["2025-07-31",52.2732,52.806,51.8469,51.9438,1357500.0],["2025-08-01",50.8104,51.1495,49.4929,50.452,1451100.0],["2025-08-04",50.8394,51.3044,50.3357,51.1107,1756200.0],["2025-08-05",51.2657,51.411,49.6867,50.8298,1416500.0],["2025-08-06",50.5779,50.9363,49.8513,49.9095,1437700.0],["2025-08-07",50.5779,50.5779,49.0763,49.5995,2352200.0],["2025-08-08",50.1323,50.5585,49.6673,50.4132,1349000.0],["2025-08-11",50.452,50.7232,50.0645,50.1613,1798800.0],["2025-08-12",50.6651,51.5757,50.4907,51.4982,1302700.0],["2025-08-13",51.7016,52.2441,51.411,52.1763,1798400.0],["2025-08-14",51.5218,52.6355,51.2776,52.528,1312600.0],["2025-08-15",52.5085,52.5671,51.4339,51.4534,1075200.0],["2025-08-18",51.2971,52.0591,51.1506,52.0395,1073100.0],["2025-08-19",51.8149,52.4987,51.6586,51.9125,1205200.0],["2025-08-20",51.9614,52.655,51.6488,52.5378,1247600.0],["2025-08-21",52.0982,52.4108,51.7953,52.2642,1067700.0],["2025-08-22",52.5866,54.7846,52.5866,54.5697,1594500.0],["2025-08-25",54.3157,54.687,54.1692,54.6186,1311500.0],["2025-08-26",54.472,55.6639,54.4134,55.5076,1254200.0],["2025-08-27",55.3317,56.6896,55.2926,56.6603,2001600.0],["2025-08-28",56.9827,57.0511,56.0546,56.4845,1184500.0],["2025-08-29",56.4551,57.1097,56.3477,56.6701,1190700.0],["2025-09-02",55.7908,56.2109,55.0875,55.9765,913600.0],["2025-09-03",56.0155,56.7287,55.2926,56.0937,784900.0],["2025-09-04",56.2402,56.8459,55.9472,56.7678,994200.0],["2025-09-05",57.0999,57.432,54.8921,55.2145,1643700.0],["2025-09-08",55.3317,55.8006,54.6381,55.7029,1733400.0],["2025-09-09",55.5271,55.9569,55.0973,55.5857,1011500.0],["2025-09-10",55.8006,56.6798,55.1754,56.6408,2099300.0],["2025-09-11",56.7678,56.9631,55.996,56.9143,1633600.0],["2025-09-12",56.9143,57.4027,56.631,57.0706,1343000.0],["2025-09-15",57.139,57.3832,55.742,55.7518,1484700.0],["2025-09-16",55.7909,55.9374,54.2473,55.1949,1310800.0],["2025-09-17",55.3122,57.4907,55.2242,56.1718,1404300.0],["2025-09-18",56.6017,57.8619,56.2793,57.7837,1257100.0],["2025-09-19",58.028,58.028,56.885,57.3441,3451000.0],["2025-09-22",56.8361,57.1976,55.4099,55.7713,1814200.0],["2025-09-23",55.869,57.1292,55.6541,55.9667,1794400.0],["2025-09-24",56.0448,56.6212,55.361,55.5955,1558200.0],["2025-09-25",55.1266,56.1425,54.7846,55.9765,1591000.0],["2025-09-26",56.3379,56.8264,55.7127,56.2109,1143600.0],["2025-09-29",56.5724,56.5724,55.3708,55.6834,1212800.0],["2025-09-30",55.6834,55.9765,54.1399,55.2731,1628800.0],["2025-10-01",55.1363,55.4489,54.6967,55.1754,1135800.0],["2025-10-02",54.8726,55.2829,54.2376,55.0875,1227500.0],["2025-10-03",55.4587,56.123,55.1461,55.615,1162900.0],["2025-10-06",56.0058,57.1878,55.3024,55.5564,1766900.0],["2025-10-07",55.6443,55.9765,55.0679,55.4001,1307200.0],["2025-10-08",55.5955,56.0742,54.687,54.8042,1227300.0],["2025-10-09",55.0191,55.1656,54.3939,54.5404,1342800.0],["2025-10-10",54.7749,54.9409,51.0626,51.1408,1295200.0],["2025-10-13",52.1959,52.7234,51.8344,52.5964,1412500.0],["2025-10-14",52.0884,54.5209,52.0884,53.9934,1411900.0],["2025-10-15",54.0813,54.3353,52.3131,52.782,1526100.0],["2025-10-16",49.9392,51.346,45.1231,45.846,10742300.0],["2025-10-17",47.9073,48.8842,46.6666,48.5227,8968400.0],["2025-10-20",49.3726,50.9356,48.6692,50.7793,5946700.0],["2025-10-21",51.2971,52.7429,50.8966,51.4827,3848300.0],["2025-10-22",51.3166,51.5902,50.2518,50.496,1910100.0],["2025-10-23",50.9259,51.0431,50.0955,50.4863,1691600.0],["2025-10-24",51.3069,52.4499,51.0333,51.893,1808200.0],["2025-10-27",52.401,52.7527,51.5413,51.6292,3065600.0],["2025-10-28",51.6879,51.6879,50.3593,51.0333,1926900.0],["2025-10-29",50.8184,51.3264,50.0369,50.3202,1714200.0],["2025-10-30",50.3202,51.7856,50.0662,50.7403,1387100.0],["2025-10-31",50.4277,51.0236,50.0271,50.9063,1667600.0],["2025-11-03",50.6523,50.7891,49.822,50.5742,1247400.0],["2025-11-04",50.1737,50.75,49.6168,50.2616,1051900.0],["2025-11-05",50.3495,51.4339,49.9001,50.6817,1211900.0],["2025-11-06",50.5644,50.9356,49.5485,50.0662,1946100.0],["2025-11-07",49.7731,51.0529,49.4019,51.0333,1377400.0],["2025-11-10",51.258,51.8344,50.7696,51.3948,1515400.0],["2025-11-11",51.4339,52.0493,51.004,51.4534,1445100.0],["2025-11-12",51.639,52.5182,51.2092,51.2385,1301400.0],["2025-11-13",51.1301,51.4356,49.859,50.1645,1645800.0],["2025-11-14",49.7999,50.3418,49.3072,50.2728,1187400.0],["2025-11-17",50.0659,50.3024,47.8095,48.2036,1809400.0],["2025-11-18",47.908,49.2481,47.7897,48.6174,1721200.0],["2025-11-19",49.3663,49.9181,48.9032,49.6915,1528500.0],["2025-11-20",50.263,51.0414,49.455,49.7013,1684700.0],["2025-11-21",49.9772,51.8396,49.7309,51.3567,2142600.0],["2025-11-24",51.3666,51.8494,51.0119,51.1301,1517000.0],["2025-11-25",51.2779,53.0515,51.2779,52.4505,1506800.0],["2025-11-26",52.283,52.8939,52.283,52.48,767700.0],["2025-11-28",52.7756,52.9826,52.3815,52.4505,536100.0],["2025-12-01",52.0957,53.357,51.8297,53.288,1164000.0],["2025-12-02",53.1994,53.8497,52.8939,53.2683,1790500.0],["2025-12-03",53.3274,54.2537,53.1698,54.0172,1229300.0],["2025-12-04",53.8694,55.0223,53.8103,54.9139,996700.0],["2025-12-05",54.5887,55.239,54.4902,54.638,1422500.0],["2025-12-08",54.638,55.1799,54.5,54.8153,1224400.0],["2025-12-09",54.7365,56.1653,54.6281,55.2785,1544500.0],["2025-12-10",55.6135,58.3232,55.3277,57.9783,2686100.0],["2025-12-11",57.7221,59.0622,57.2196,58.54,1627800.0],["2025-12-12",58.8848,58.9834,57.7615,58.1261,1126200.0],["2025-12-15",58.5892,59.1115,58.0079,58.2838,1100600.0],["2025-12-16",58.5301,59.1213,57.8896,58.4611,1472000.0],["2025-12-17",58.4611,59.0031,57.7615,58.4217,2254300.0],["2025-12-18",58.7765,59.5253,58.3626,58.6878,1436500.0],["2025-12-19",58.7272,59.2593,58.4414,59.0622,2756800.0],["2025-12-22",58.7469,59.8801,58.7469,59.3283,1818400.0],["2025-12-23",58.875,59.3283,58.2345,58.3922,1293100.0],["2025-12-24",58.3823,58.944,58.1458,58.6779,622700.0],["2025-12-26",58.6188,58.7666,58.2444,58.6385,751000.0],["2025-12-29",58.6287,58.7863,57.6532,57.9685,1154400.0],["2025-12-30",58.0769,58.136,57.6236,57.8404,973300.0],["2025-12-31",58.0276,58.1261,57.4561,57.6827,1129000.0],["2026-01-02",57.7615,58.7272,57.0521,58.3823,1194000.0],["2026-01-05",58.2345,59.9589,58.2345,59.4268,1615000.0],["2026-01-06",59.3972,60.3038,59.0425,60.0673,1436100.0],["2026-01-07",59.9687,60.2643,58.8553,59.2691,1026600.0],["2026-01-08",59.0228,60.6683,58.9243,59.9293,1285700.0],["2026-01-09",60.1165,60.4319,59.279,59.348,1169900.0],["2026-01-12",58.4316,59.1213,57.9882,58.4907,1240700.0],["2026-01-13",58.5794,58.7962,57.4856,57.663,1589200.0],["2026-01-14",57.4167,58.2936,57.1506,57.9291,1777500.0],["2026-01-15",58.0374,59.3677,58.0374,58.6385,1511100.0],["2026-01-16",58.5892,59.4366,58.4513,58.7469,1711900.0],["2026-01-20",58.0473,59.3874,57.8896,58.2247,2940600.0],["2026-01-21",59.4958,60.8457,58.3823,60.6782,3804700.0],["2026-01-22",60.826,61.3482,59.9884,60.1362,2525200.0],["2026-01-23",59.6337,59.752,57.8305,58.2148,2277900.0],["2026-01-26",58.205,58.806,57.8798,58.3133,1940700.0],["2026-01-27",58.54,59.0425,57.9093,58.2641,1515600.0],["2026-01-28",58.2247,58.3429,56.924,57.4758,2074100.0],["2026-01-29",58.0177,58.6484,57.3871,58.5597,1419200.0],["2026-01-30",58.4414,59.4662,57.9685,59.0326,2641600.0],["2026-02-02",59.0327,60.4417,58.8257,60.0968,2067000.0],["2026-02-03",60.1658,61.5749,60.1264,61.4468,1741400.0],["2026-02-04",61.8902,63.92,61.5749,62.8755,2933500.0],["2026-02-05",62.8657,63.8018,62.3829,63.181,2995900.0],["2026-02-06",63.851,65.2108,63.5554,64.3339,2251800.0],["2026-02-09",63.6934,64.8167,63.6934,64.2058,1970000.0],["2026-02-10",63.7427,64.7674,62.5701,63.1416,1681200.0],["2026-02-11",63.6343,64.0481,61.2103,61.9887,2108800.0],["2026-02-12",62.4353,62.5842,58.8724,59.7358,2287500.0],["2026-02-13",59.5374,61.294,58.8029,60.7978,2896300.0],["2026-02-17",60.8474,62.3063,60.5,61.0657,1791100.0],["2026-02-18",61.0558,62.3659,61.0558,61.5719,2047600.0],["2026-02-19",61.5719,61.8795,60.0038,61.0161,1850000.0],["2026-02-20",60.9764,62.0582,60.4008,62.0284,2372100.0],["2026-02-23",61.7108,62.1078,58.4754,58.8526,2167200.0],["2026-02-24",58.7335,59.0808,57.7212,58.7533,2038800.0],["2026-02-25",59.6168,60.2718,59.2495,59.9443,1248100.0],["2026-02-26",60.5397,61.691,60.2817,61.1848,1406100.0],["2026-02-27",59.7954,59.9046,56.0141,56.8478,3410400.0],["2026-03-02",56.8478,58.2472,55.7164,57.7013,1708600.0],["2026-03-03",56.6791,57.7807,55.4286,57.215,1106400.0],["2026-03-04",57.3043,58.0487,56.957,57.7807,1451900.0],["2026-03-05",57.0066,57.3937,56.163,57.0463,1979600.0],["2026-03-06",54.7339,55.5973,53.791,55.3194,1621800.0],["2026-03-09",55.0614,55.5874,53.1856,55.3591,2027600.0],["2026-03-10",55.5278,56.5401,54.5652,55.0018,1613200.0],["2026-03-11",54.714,55.2003,53.8506,54.4361,1244900.0],["2026-03-12",53.265,53.9995,52.7192,53.8307,1579700.0],["2026-03-13",54.198,54.2773,52.5803,52.6993,1412900.0],["2026-03-16",53.0765,53.9498,53.0765,53.136,1029600.0],["2026-03-17",53.4338,53.8804,52.9276,53.6124,1161300.0],["2026-03-18",53.5826,53.9002,52.7787,53.2154,1951800.0],["2026-03-19",52.9177,54.1285,52.3024,53.8704,1714700.0],["2026-03-20",53.8804,54.1483,53.0666,53.6422,2810300.0],["2026-03-23",55.111,55.8851,53.7811,54.6346,2453000.0],["2026-03-24",54.2277,56.163,54.2277,55.7958,1516100.0],["2026-03-25",56.1134,56.8577,55.5179,56.7684,2391200.0],["2026-03-26",56.0836,56.9867,56.0638,56.818,1924500.0],["2026-03-27",56.3218,56.5699,54.7438,54.982,2028500.0],["2026-03-30",55.4286,55.8057,54.6942,55.1706,1558800.0],["2026-03-31",56.2623,57.6815,55.8851,57.1852,2053700.0],["2026-04-01",57.7509,58.4953,57.5127,57.8204,1338000.0],["2026-04-02",56.5898,57.9097,56.3417,57.6914,1364300.0],["2026-04-06",57.6616,58.6243,57.5624,58.5251,1055400.0],["2026-04-07",58.5251,58.8823,58.2869,58.6441,1577100.0],["2026-04-08",60.1825,61.294,60.113,60.5397,2018700.0],["2026-04-09",60.3313,61.7009,60.1527,61.3039,1344800.0],["2026-04-10",61.1551,61.3238,60.3512,60.5894,1195600.0],["2026-04-13",60.113,61.2047,59.7656,61.0657,1377400.0],["2026-04-14",61.0459,61.6414,60.4504,61.2245,1652700.0],["2026-04-15",61.4528,61.9986,60.8772,61.3833,1655500.0],["2026-04-16",61.2543,61.7009,61.036,61.0757,897000.0],["2026-04-17",61.7505,62.9117,61.562,62.2567,1602400.0],["2026-04-20",61.8399,63.269,61.5719,62.5743,2224200.0],["2026-04-21",62.2269,63.2392,60.8573,61.552,2608000.0],["2026-04-22",61.9193,62.1773,61.2245,61.4726,1468800.0],["2026-04-23",61.6811,62.3162,61.0955,62.1574,1513500.0],["2026-04-24",62.1574,62.4949,60.5894,60.8772,1467600.0],["2026-04-27",60.9268,62.5346,60.6787,62.1376,1429400.0],["2026-04-28",62.6636,63.0209,62.4254,62.7033,1455400.0],["2026-04-29",62.614,62.872,61.6414,62.1078,1450800.0],["2026-04-30",62.088,63.3186,61.8002,62.9415,1390400.0],["2026-05-01",62.9018,63.4278,61.9391,62.7827,1340700.0],["2026-05-04",62.4849,62.7331,61.294,61.6414,1323400.0],["2026-05-05",61.9589,62.8224,61.7208,62.6537,1249200.0],["2026-05-06",63.3285,64.3011,63.3285,63.5072,2255300.0],["2026-05-07",63.4675,63.8843,62.1078,62.2567,1383300.0],["2026-05-08",62.5048,62.6735,61.6017,62.0284,1316700.0],["2026-05-11",62.2368,62.3361,60.1825,60.3412,2092500.0],["2026-05-12",60.4206,60.6787,59.2892,60.371,1262900.0],["2026-05-13",60.2916,60.2916,59.1205,59.19,1372800.0],["2026-05-14",59.77,60.46,59.77,60.09,996200.0],["2026-05-15",60.12,60.36,58.99,59.63,1085200.0],["2026-05-18",59.74,60.75,59.71,60.09,1849700.0],["2026-05-19",60.13,60.49,59.19,60.22,1052300.0],["2026-05-20",60.59,61.94,60.03,61.71,1197600.0],["2026-05-21",61.58,62.01,61.15,61.79,1246400.0],["2026-05-22",61.97,62.38,61.7,62.12,843400.0],["2026-05-26",62.31,63.39,62.22,62.74,1294900.0],["2026-05-27",62.84,63.29,62.01,62.32,1223700.0],["2026-05-28",62.38,62.38,61.59,62.24,1297400.0],["2026-05-29",62.13,62.76,61.85,62.45,1986900.0],["2026-06-01",61.69,61.98,60.83,61.08,1219600.0],["2026-06-02",60.9,62.2,60.9,62.02,1588400.0],["2026-06-03",61.79,61.94,60.61,60.76,1196600.0],["2026-06-04",61.74,63.09,61.61,63.05,1268600.0],["2026-06-05",63.1,63.67,62.95,63.23,1485800.0],["2026-06-08",63.23,63.94,62.96,63.25,1637600.0],["2026-06-09",63.83,65.38,63.64,64.83,2071100.0],["2026-06-10",65.02,66.61,64.7,65.82,2448300.0],["2026-06-11",66.31,66.88,65.58,66.44,2451100.0],["2026-06-12",67.0,67.67,66.44,67.25,1773000.0],["2026-06-15",67.43,67.99,66.04,66.27,1627500.0],["2026-06-16",66.67,67.37,66.32,66.73,1398600.0],["2026-06-17",66.66,67.69,65.54,66.15,3201000.0],["2026-06-18",66.87,67.42,65.96,66.17,2642300.0],["2026-06-22",66.4,67.5,66.16,67.12,1207800.0],["2026-06-23",66.91,68.56,66.49,68.49,2426500.0],["2026-06-24",68.49,69.08,68.22,68.3,1863000.0],["2026-06-25",68.48,69.8,68.48,69.33,1584600.0],["2026-06-26",69.52,69.6,68.31,69.14,1837100.0],["2026-06-29",69.18,69.84,68.68,69.52,1359800.0],["2026-06-30",69.32,69.48,68.84,69.19,1123900.0],["2026-07-01",69.41,70.88,68.86,70.7,1491700.0],["2026-07-02",71.0,71.26,68.65,69.35,1731000.0],["2026-07-06",69.35,70.675,69.07,70.6,1360544.555516],["2026-07-07",70.84,71.17,70.435,70.69,1258660.16442],["2026-07-08",70.61,70.61,68.02,68.64,2031393.420813],["2026-07-09",69.05,70.53,68.94,70.02,1805481.300978],["2026-07-10",70.39,70.86,69.98,70.66,1125219.752072],["2026-07-13",70.63,71.09,69.84,70.36,1694087.836132],["2026-07-14",70.18,71.21,69.8,70.42,1435375.448498],["2026-07-15",70.63,71.95,70.505,71.55,2303982.080718],["2026-07-16",71.66,73.34,71.63,73.31,1517674.185045],["2026-07-17",72.93,73.18,71.63,72.27,1775551.443767],["2026-07-20",72.4,72.515,71.2603,71.89,2714730.795769],["2026-07-21",68.02,69.85,67.7506,69.05,4075710.273209],["2026-07-22",69.05,70.23,68.37,70.07,1741956.46185],["2026-07-23",68.81,69.2,68.33,69.16,1868361.573327],["2026-07-24",69.37,69.6,68.66,69.29,1250896.034466],["2026-07-27",69.7,70.19,68.49,68.52,1617213.697017],["2026-07-28",68.83,69.685,68.585,69.52,1442345.961019],["2026-07-29",69.08,69.86,68.63,68.92,1670986.112971],["2026-07-30",69.6,69.85,68.82,69.46,1265467.685675],["2026-07-31",68.76,70.19,68.76,69.7,1195416.156312],["2026-08-03",69.97,70.9926,69.94,70.84,2231224.461875],["2026-08-04",70.63,72.69,70.6075,71.77,1975324.046848],["2026-08-05",72.14,72.4,71.46,71.7,1459890.412917],["2026-08-06",72.16,72.32,70.505,70.58,1053229.377795],["2026-08-07",70.43,70.74,69.7303,70.32,720401.185957],["2026-08-10",70.05,70.75,69.745,70.705,195327.01671],["2026-08-11",70.62,71.21,70.4,71,840180.308673],["2026-08-12",71.28,71.96,71.0698,71.92,1288638.158883],["2026-08-13",71.99,72.3,71.22,71.61,1395658.805128],["2026-08-14",71.61,72.54,71.3798,72.2,925737.383502]]}